646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194300,311677635,4500,4500,4500,4500,4098
|
|
20231027,194200,311677635,4500,4500,4500,4500,0
|
|
20231027,194100,311677635,4500,4500,4500,4500,0
|
|
20231027,194000,311677635,4500,4500,4500,4500,0
|
|
20231027,193900,311677635,4500,4500,4500,4500,0
|
|
20231027,193800,311677635,4500,4500,4500,4500,0
|
|
20231027,193700,311677635,4500,4500,4500,4500,0
|
|
20231027,193600,311677635,4500,4500,4500,4500,0
|
|
20231027,193500,311677635,4500,4500,4500,4500,0
|
|
20231027,193400,311677635,4500,4500,4500,4500,0
|
|
20231027,193300,311677635,4500,4500,4500,4500,0
|
|
20231027,193200,311677635,4500,4500,4500,4500,0
|
|
20231027,193100,311677635,4500,4500,4500,4500,0
|
|
20231027,193000,311677635,4500,4500,4500,4500,0
|
|
20231027,192900,311677635,4500,4500,4500,4500,0
|
|
20231027,192800,311677635,4500,4500,4500,4500,0
|
|
20231027,192700,311677635,4500,4500,4500,4500,0
|
|
20231027,192600,311677635,4500,4500,4500,4500,0
|
|
20231027,192500,311677635,4500,4500,4500,4500,0
|
|
20231027,192400,311677635,4500,4500,4500,4500,0
|
|
20231027,192300,311677635,4500,4500,4500,4500,0
|
|
20231027,192200,311677635,4500,4500,4500,4500,0
|
|
20231027,192100,311677635,4500,4500,4500,4500,0
|
|
20231027,192000,311677635,4500,4500,4500,4500,0
|
|
20231027,191900,311677635,4500,4500,4500,4500,0
|
|
20231027,191800,311677635,4500,4500,4500,4500,0
|
|
20231027,191700,311677635,4500,4500,4500,4500,0
|
|
20231027,191600,311677635,4500,4500,4500,4500,0
|
|
20231027,191500,311677635,4500,4500,4500,4500,0
|
|
20231027,191400,311677635,4500,4500,4500,4500,0
|
|
20231027,191300,311677635,4500,4500,4500,4500,4098
|
|
20231027,191200,311677635,4500,4500,4500,4500,0
|
|
20231027,191100,311677635,4500,4500,4500,4500,0
|
|
20231027,191000,311677635,4500,4500,4500,4500,0
|
|
20231027,190900,311677635,4500,4500,4500,4500,0
|
|
20231027,190800,311677635,4500,4500,4500,4500,0
|
|
20231027,190700,311677635,4500,4500,4500,4500,0
|
|
20231027,190600,311677635,4500,4500,4500,4500,0
|
|
20231027,190500,311677635,4500,4500,4500,4500,0
|
|
20231027,190400,311677635,4500,4500,4500,4500,0
|
|
20231027,190300,311677635,4500,4500,4500,4500,0
|
|
20231027,190200,311677635,4500,4500,4500,4500,0
|
|
20231027,190100,311677635,4500,4500,4500,4500,0
|
|
20231027,190000,311677635,4500,4500,4500,4500,0
|
|
20231027,185900,311677635,4500,4500,4500,4500,0
|
|
20231027,185800,311677635,4500,4500,4500,4500,0
|
|
20231027,185700,311677635,4500,4500,4500,4500,0
|
|
20231027,185600,311677635,4500,4500,4500,4500,0
|
|
20231027,185500,311677635,4500,4500,4500,4500,0
|
|
20231027,185400,311677635,4500,4500,4500,4500,0
|
|
20231027,185300,311677635,4500,4500,4500,4500,0
|
|
20231027,185200,311677635,4500,4500,4500,4500,0
|
|
20231027,185100,311677635,4500,4500,4500,4500,0
|
|
20231027,185000,311677635,4500,4500,4500,4500,0
|
|
20231027,184900,311677635,4500,4500,4500,4500,0
|
|
20231027,184800,311677635,4500,4500,4500,4500,0
|
|
20231027,184700,311677635,4500,4500,4500,4500,0
|
|
20231027,184600,311677635,4500,4500,4500,4500,0
|
|
20231027,184500,311677635,4500,4500,4500,4500,0
|
|
20231027,184400,311677635,4500,4500,4500,4500,0
|
|
20231027,184300,311677635,4500,4500,4500,4500,4098
|
|
20231027,184200,311677635,4500,4500,4500,4500,0
|
|
20231027,184100,311677635,4500,4500,4500,4500,0
|
|
20231027,184000,311677635,4500,4500,4500,4500,0
|
|
20231027,183900,311677635,4500,4500,4500,4500,0
|
|
20231027,183800,311677635,4500,4500,4500,4500,0
|
|
20231027,183700,311677635,4500,4500,4500,4500,0
|
|
20231027,183600,311677635,4500,4500,4500,4500,0
|
|
20231027,183500,311677635,4500,4500,4500,4500,0
|
|
20231027,183400,311677635,4500,4500,4500,4500,0
|
|
20231027,183300,311677635,4500,4500,4500,4500,0
|
|
20231027,183200,311677635,4500,4500,4500,4500,0
|
|
20231027,183100,311677635,4500,4500,4500,4500,0
|
|
20231027,183000,311677635,4500,4500,4500,4500,0
|
|
20231027,182900,311677635,4500,4500,4500,4500,0
|
|
20231027,182800,311677635,4500,4500,4500,4500,0
|
|
20231027,182700,311677635,4500,4500,4500,4500,0
|
|
20231027,182600,311677635,4500,4500,4500,4500,0
|
|
20231027,182500,311677635,4500,4500,4500,4500,0
|
|
20231027,182400,311677635,4500,4500,4500,4500,0
|
|
20231027,182300,311677635,4500,4500,4500,4500,0
|
|
20231027,182200,311677635,4500,4500,4500,4500,0
|
|
20231027,182100,311677635,4500,4500,4500,4500,0
|
|
20231027,182000,311677635,4500,4500,4500,4500,0
|
|
20231027,181900,311677635,4500,4500,4500,4500,0
|
|
20231027,181800,311677635,4500,4500,4500,4500,0
|
|
20231027,181700,311677635,4500,4500,4500,4500,0
|
|
20231027,181600,311677635,4500,4500,4500,4500,0
|
|
20231027,181500,311677635,4500,4500,4500,4500,0
|
|
20231027,181400,311677635,4500,4500,4500,4500,0
|
|
20231027,181300,311677635,4500,4500,4500,4500,4098
|
|
20231027,181200,311677635,4500,4500,4500,4500,0
|
|
20231027,181100,311677635,4500,4500,4500,4500,0
|
|
20231027,181000,311677635,4500,4500,4500,4500,0
|
|
20231027,180900,311677635,4500,4500,4500,4500,0
|
|
20231027,180800,311677635,4500,4500,4500,4500,0
|
|
20231027,180700,311677635,4500,4500,4500,4500,0
|
|
20231027,180600,311677635,4500,4500,4500,4500,0
|
|
20231027,180500,311677635,4500,4500,4500,4500,0
|
|
20231027,180400,311677635,4500,4500,4500,4500,0
|
|
20231027,180300,311677635,4500,4500,4500,4500,0
|
|
20231027,180200,311677635,4500,4500,4500,4500,0
|
|
20231027,180100,311677635,4500,4500,4500,4500,0
|
|
20231027,180000,311677635,4500,4500,4500,4500,0
|
|
20231027,175900,311677635,4500,4500,4500,4500,0
|
|
20231027,175800,311677635,4500,4500,4500,4500,0
|
|
20231027,175700,311677635,4500,4500,4500,4500,0
|
|
20231027,175600,311677635,4500,4500,4500,4500,0
|
|
20231027,175500,311677635,4500,4500,4500,4500,0
|
|
20231027,175400,311677635,4500,4500,4500,4500,0
|
|
20231027,175300,311677635,4500,4500,4500,4500,0
|
|
20231027,175200,311677635,4500,4500,4500,4500,0
|
|
20231027,175100,311677635,4500,4500,4500,4500,0
|
|
20231027,175000,311677635,4500,4500,4500,4500,0
|
|
20231027,174900,311677635,4500,4500,4500,4500,0
|
|
20231027,174800,311677635,4500,4500,4500,4500,0
|
|
20231027,174700,311677635,4500,4500,4500,4500,0
|
|
20231027,174600,311677635,4500,4500,4500,4500,0
|
|
20231027,174500,311677635,4500,4500,4500,4500,0
|
|
20231027,174400,311677635,4500,4500,4500,4500,0
|
|
20231027,174300,311677635,4500,4500,4500,4500,4098
|
|
20231027,174200,311677635,4500,4500,4500,4500,0
|
|
20231027,174100,311677635,4500,4500,4500,4500,0
|
|
20231027,174000,311677635,4500,4500,4500,4500,0
|
|
20231027,173900,311677635,4500,4500,4500,4500,0
|
|
20231027,173800,311677635,4500,4500,4500,4500,0
|
|
20231027,173700,311677635,4500,4500,4500,4500,0
|
|
20231027,173600,311677635,4500,4500,4500,4500,0
|
|
20231027,173500,311677635,4500,4500,4500,4500,0
|
|
20231027,173400,311677635,4500,4500,4500,4500,0
|
|
20231027,173300,311677635,4500,4500,4500,4500,0
|
|
20231027,173200,311677635,4500,4500,4500,4500,0
|
|
20231027,173100,311677635,4500,4500,4500,4500,0
|
|
20231027,173000,311677635,4500,4500,4500,4500,0
|
|
20231027,172900,311677635,4500,4500,4500,4500,0
|
|
20231027,172800,311677635,4500,4500,4500,4500,0
|
|
20231027,172700,311677635,4500,4500,4500,4500,0
|
|
20231027,172600,311677635,4500,4500,4500,4500,0
|
|
20231027,172500,311677635,4500,4500,4500,4500,0
|
|
20231027,172400,311677635,4500,4500,4500,4500,0
|
|
20231027,172300,311677635,4500,4500,4500,4500,0
|
|
20231027,172200,311677635,4500,4500,4500,4500,0
|
|
20231027,172100,311677635,4500,4500,4500,4500,0
|
|
20231027,172000,311677635,4500,4500,4500,4500,0
|
|
20231027,171900,311677635,4500,4500,4500,4500,0
|
|
20231027,171800,311677635,4500,4500,4500,4500,0
|
|
20231027,171700,311677635,4500,4500,4500,4500,0
|
|
20231027,171600,311677635,4500,4500,4500,4500,0
|
|
20231027,171500,311677635,4500,4500,4500,4500,0
|
|
20231027,171400,311677635,4500,4500,4500,4500,0
|
|
20231027,171300,311677635,4500,4500,4500,4500,4098
|
|
20231027,171200,311677635,4500,4500,4500,4500,0
|
|
20231027,171100,311677635,4500,4500,4500,4500,0
|
|
20231027,171000,311677635,4500,4500,4500,4500,0
|
|
20231027,170900,311677635,4500,4500,4500,4500,0
|
|
20231027,170800,311677635,4500,4500,4500,4500,0
|
|
20231027,170700,311677635,4500,4500,4500,4500,0
|
|
20231027,170600,311677635,4500,4500,4500,4500,0
|
|
20231027,170500,311677635,4500,4500,4500,4500,0
|
|
20231027,170400,311677635,4500,4500,4500,4500,0
|
|
20231027,170300,311677635,4500,4500,4500,4500,0
|
|
20231027,170200,311677635,4500,4500,4500,4500,0
|
|
20231027,170100,311677635,4500,4500,4500,4500,0
|
|
20231027,170000,311677635,4500,4500,4500,4500,0
|
|
20231027,165900,311677635,4500,4500,4500,4500,0
|
|
20231027,165800,311677635,4500,4500,4500,4500,0
|
|
20231027,165700,311677635,4500,4500,4500,4500,0
|
|
20231027,165600,311677635,4500,4500,4500,4500,0
|
|
20231027,165500,311677635,4500,4500,4500,4500,0
|
|
20231027,165400,311677635,4500,4500,4500,4500,0
|
|
20231027,165300,311677635,4500,4500,4500,4500,0
|
|
20231027,165200,311677635,4500,4500,4500,4500,0
|
|
20231027,165100,311677635,4500,4500,4500,4500,0
|
|
20231027,165000,311677635,4500,4500,4500,4500,0
|
|
20231027,164900,311677635,4500,4500,4500,4500,0
|
|
20231027,164800,311677635,4500,4500,4500,4500,0
|
|
20231027,164700,311677635,4500,4500,4500,4500,0
|
|
20231027,164600,311677635,4500,4500,4500,4500,0
|
|
20231027,164500,311677635,4500,4500,4500,4500,0
|
|
20231027,164400,311677635,4500,4500,4500,4500,0
|
|
20231027,164300,311677635,4500,4500,4500,4500,4098
|
|
20231027,164200,311677635,4500,4500,4500,4500,0
|
|
20231027,164100,311677635,4500,4500,4500,4500,0
|
|
20231027,164000,311677635,4500,4500,4500,4500,0
|
|
20231027,163900,311677635,4500,4500,4500,4500,0
|
|
20231027,163800,311677635,4500,4500,4500,4500,0
|
|
20231027,163700,311677635,4500,4500,4500,4500,0
|
|
20231027,163600,311677635,4500,4500,4500,4500,0
|
|
20231027,163500,311677635,4500,4500,4500,4500,0
|
|
20231027,163400,311677635,4500,4500,4500,4500,0
|
|
20231027,163300,311677635,4500,4500,4500,4500,0
|
|
20231027,163200,311677635,4500,4500,4500,4500,0
|
|
20231027,163100,311677635,4500,4500,4500,4500,0
|
|
20231027,163000,311677635,4500,4500,4500,4500,0
|
|
20231027,162900,311677635,4500,4500,4500,4500,0
|
|
20231027,162800,311677635,4500,4500,4500,4500,0
|
|
20231027,162700,311677635,4500,4500,4500,4500,0
|
|
20231027,162600,311677635,4500,4500,4500,4500,0
|
|
20231027,162500,311677635,4500,4500,4500,4500,0
|
|
20231027,162400,311677635,4500,4500,4500,4500,0
|
|
20231027,162300,311677635,4500,4500,4500,4500,0
|
|
20231027,162200,311677635,4500,4500,4500,4500,0
|
|
20231027,162100,311677635,4500,4500,4500,4500,0
|
|
20231027,162000,311677635,4500,4500,4500,4500,0
|
|
20231027,161900,311677635,4500,4500,4500,4500,0
|
|
20231027,161800,311677635,4500,4500,4500,4500,0
|
|
20231027,161700,311677635,4500,4500,4500,4500,0
|
|
20231027,161600,311677635,4500,4500,4500,4500,0
|
|
20231027,161500,311677635,4500,4500,4500,4500,0
|
|
20231027,161400,311677635,4500,4500,4500,4500,0
|
|
20231027,161300,311677635,4500,4500,4500,4500,4098
|
|
20231027,161200,311677635,4500,4500,4500,4500,0
|
|
20231027,161100,311677635,4500,4500,4500,4500,0
|
|
20231027,161000,311677635,4500,4500,4500,4500,0
|
|
20231027,160900,311677635,4500,4500,4500,4500,0
|
|
20231027,160800,311677635,4500,4500,4500,4500,0
|
|
20231027,160700,311677635,4500,4500,4500,4500,0
|
|
20231027,160600,311677635,4500,4500,4500,4500,0
|
|
20231027,160500,311677635,4500,4500,4500,4500,0
|
|
20231027,160400,311677635,4500,4500,4500,4500,0
|
|
20231027,160300,311677635,4500,4500,4500,4500,0
|
|
20231027,160200,311677635,4500,4500,4500,4500,0
|
|
20231027,160100,311677635,4500,4500,4500,4500,0
|
|
20231027,160000,311677635,4500,4500,4500,4500,0
|
|
20231027,155900,311677635,4500,4500,4500,4500,0
|
|
20231027,155800,311677635,4500,4500,4500,4500,0
|
|
20231027,155700,311677635,4500,4500,4500,4500,0
|
|
20231027,155600,311677635,4500,4500,4500,4500,0
|
|
20231027,155500,311677635,4500,4500,4500,4500,0
|
|
20231027,155400,311677635,4500,4500,4500,4500,0
|
|
20231027,155300,311677635,4500,4500,4500,4500,0
|
|
20231027,155200,311677635,4500,4500,4500,4500,0
|
|
20231027,155100,311677635,4500,4500,4500,4500,0
|
|
20231027,155000,311677635,4500,4500,4500,4500,0
|
|
20231027,154900,311677635,4500,4500,4500,4500,0
|
|
20231027,154800,311677635,4500,4500,4500,4500,0
|
|
20231027,154700,311677635,4500,4500,4500,4500,0
|
|
20231027,154600,311677635,4500,4500,4500,4500,0
|
|
20231027,154500,311677635,4500,4500,4500,4500,0
|
|
20231027,154400,311677635,4500,4500,4500,4500,0
|
|
20231027,154300,311677635,4500,4500,4500,4500,4098
|
|
20231027,154200,311677635,4500,4500,4500,4500,0
|
|
20231027,154100,311677635,4500,4500,4500,4500,0
|
|
20231027,154000,311677635,4500,4500,4500,4500,0
|
|
20231027,153900,311677635,4500,4500,4500,4500,0
|
|
20231027,153800,311677635,4500,4500,4500,4500,0
|
|
20231027,153700,311677635,4500,4500,4500,4500,0
|
|
20231027,153600,311677635,4500,4500,4500,4500,0
|
|
20231027,153500,311677635,4500,4500,4500,4500,0
|
|
20231027,153400,311677635,4500,4500,4500,4500,0
|
|
20231027,153300,311677635,4500,4500,4500,4500,0
|
|
20231027,153200,311677635,4500,4500,4500,4500,0
|
|
20231027,153100,311677635,4500,4500,4500,4500,0
|
|
20231027,153000,311677635,4500,4500,4500,4500,4098
|
|
20231027,152900,293236635,4535,4535,4535,4535,0
|
|
20231027,152800,293236635,4535,4535,4535,4535,0
|
|
20231027,152700,293236635,4535,4535,4535,4535,0
|
|
20231027,152600,293236635,4535,4535,4535,4535,0
|
|
20231027,152500,293236635,4535,4535,4535,4535,0
|
|
20231027,152400,293236635,4535,4535,4535,4535,0
|
|
20231027,152300,293236635,4535,4535,4535,4535,0
|
|
20231027,152200,293236635,4535,4535,4535,4535,0
|
|
20231027,152100,293236635,4535,4535,4535,4535,0
|
|
20231027,152000,293236635,4535,4535,4535,4535,0
|
|
20231027,151900,293236635,4535,4520,4535,4515,153
|
|
20231027,151800,292544715,4520,4520,4520,4520,89
|
|
20231027,151700,292142435,4510,4510,4510,4510,9
|
|
20231027,151600,292101845,4520,4515,4520,4515,28
|
|
20231027,151500,291975415,4520,4510,4520,4510,679
|
|
20231027,151400,288912720,4505,4510,4510,4505,323
|
|
20231027,151300,287455995,4515,4515,4515,4515,16
|
|
20231027,151200,287383755,4510,4510,4510,4510,101
|
|
20231027,151100,286928245,4515,4515,4515,4515,13
|
|
20231027,151000,286869550,4510,4510,4510,4510,0
|
|
20231027,150900,286869550,4510,4515,4515,4510,222
|
|
20231027,150800,285868250,4510,4510,4510,4510,80
|
|
20231027,150700,285507450,4505,4505,4505,4505,1
|
|
20231027,150600,285502945,4505,4505,4520,4505,79
|
|
20231027,150500,285147035,4505,4505,4505,4505,244
|
|
20231027,150400,284047815,4505,4505,4505,4505,50
|
|
20231027,150300,283822565,4510,4515,4515,4510,120
|
|
20231027,150200,283280825,4515,4505,4515,4505,76
|
|
20231027,150100,282938145,4505,4505,4515,4505,1490
|
|
20231027,150000,276225485,4505,4510,4515,4505,89
|
|
20231027,145900,275824460,4510,4510,4510,4510,68
|
|
20231027,145800,275517780,4510,4510,4510,4510,970
|
|
20231027,145700,271143080,4510,4515,4515,4510,91
|
|
20231027,145600,270732400,4515,4515,4515,4515,40
|
|
20231027,145500,270551800,4520,4520,4520,4520,1
|
|
20231027,145400,270547280,4510,4515,4520,4510,1498
|
|
20231027,145300,263784190,4515,4515,4515,4515,0
|
|
20231027,145200,263784190,4515,4515,4515,4515,3
|
|
20231027,145100,263770645,4515,4515,4515,4515,78
|
|
20231027,145000,263418475,4525,4525,4525,4520,102
|
|
20231027,144900,262956990,4520,4525,4525,4520,45
|
|
20231027,144800,262753495,4525,4520,4525,4515,158
|
|
20231027,144700,262039700,4520,4520,4520,4520,1
|
|
20231027,144600,262035180,4515,4515,4515,4515,0
|
|
20231027,144500,262035180,4515,4515,4520,4515,208
|
|
20231027,144400,261095895,4520,4520,4520,4520,142
|
|
20231027,144300,260454055,4520,4515,4520,4515,393
|
|
20231027,144200,258677700,4515,4515,4515,4515,78
|
|
20231027,144100,258325530,4520,4520,4520,4520,47
|
|
20231027,144000,258113090,4515,4515,4515,4515,1
|
|
20231027,143900,258108575,4520,4515,4520,4515,78
|
|
20231027,143800,257756400,4520,4520,4520,4520,0
|
|
20231027,143700,257756400,4520,4515,4520,4515,91
|
|
20231027,143600,257345085,4515,4515,4515,4515,224
|
|
20231027,143500,256333725,4515,4515,4515,4515,1
|
|
20231027,143400,256329210,4515,4515,4515,4515,1
|
|
20231027,143300,256324695,4515,4515,4515,4515,77
|
|
20231027,143200,255977040,4515,4515,4515,4515,0
|
|
20231027,143100,255977040,4515,4520,4520,4515,90
|
|
20231027,143000,255570245,4515,4515,4515,4515,77
|
|
20231027,142900,255222590,4515,4515,4515,4515,0
|
|
20231027,142800,255222590,4515,4515,4515,4515,2
|
|
20231027,142700,255213560,4515,4515,4515,4515,77
|
|
20231027,142600,254865905,4515,4515,4515,4515,0
|
|
20231027,142500,254865905,4515,4520,4520,4515,61
|
|
20231027,142400,254590190,4520,4515,4520,4515,105
|
|
20231027,142300,254115975,4515,4515,4515,4515,0
|
|
20231027,142200,254115975,4515,4515,4515,4515,2
|
|
20231027,142100,254106945,4515,4520,4520,4515,97
|
|
20231027,142000,253668540,4520,4520,4520,4520,21
|
|
20231027,141900,253573620,4525,4520,4525,4520,73
|
|
20231027,141800,253243355,4520,4520,4525,4520,270
|
|
20231027,141700,252022510,4520,4520,4520,4520,9
|
|
20231027,141600,251981830,4520,4520,4520,4520,0
|
|
20231027,141500,251981830,4520,4520,4520,4520,90
|
|
20231027,141400,251575030,4520,4520,4520,4520,0
|
|
20231027,141300,251575030,4520,4520,4520,4520,0
|
|
20231027,141200,251575030,4520,4530,4530,4520,202
|
|
20231027,141100,250660565,4525,4525,4525,4525,11
|
|
20231027,141000,250610790,4525,4525,4525,4525,0
|
|
20231027,140900,250610790,4525,4525,4525,4525,77
|
|
20231027,140800,250262365,4525,4525,4525,4525,0
|
|
20231027,140700,250262365,4525,4525,4525,4525,0
|
|
20231027,140600,250262365,4525,4530,4535,4525,159
|
|
20231027,140500,249542385,4525,4525,4525,4525,0
|
|
20231027,140400,249542385,4525,4525,4525,4525,134
|
|
20231027,140300,248936035,4525,4525,4525,4525,131
|
|
20231027,140200,248343260,4525,4525,4525,4525,0
|
|
20231027,140100,248343260,4525,4525,4525,4525,0
|
|
20231027,140000,248343260,4525,4530,4530,4525,138
|
|
20231027,135900,247718505,4530,4525,4530,4525,499
|
|
20231027,135800,245460215,4525,4525,4525,4525,0
|
|
20231027,135700,245460215,4525,4525,4525,4525,78
|
|
20231027,135600,245107265,4535,4535,4535,4535,33
|
|
20231027,135500,244957610,4525,4525,4525,4525,0
|
|
20231027,135400,244957610,4525,4525,4525,4525,78
|
|
20231027,135300,244604660,4530,4530,4530,4530,159
|
|
20231027,135200,243884390,4530,4530,4530,4530,153
|
|
20231027,135100,243191300,4530,4535,4535,4530,191
|
|
20231027,135000,242325420,4545,4545,4550,4545,98
|
|
20231027,134900,241880000,4545,4535,4545,4535,61
|
|
20231027,134800,241603335,4530,4530,4530,4530,79
|
|
20231027,134700,241245465,4535,4535,4535,4535,90
|
|
20231027,134600,240837315,4535,4535,4535,4535,0
|
|
20231027,134500,240837315,4535,4530,4535,4530,326
|
|
20231027,134400,239360505,4530,4530,4530,4530,84
|
|
20231027,134300,238979985,4525,4525,4525,4525,0
|
|
20231027,134200,238979985,4525,4515,4525,4515,448
|
|
20231027,134100,236954770,4510,4515,4515,4510,62
|
|
20231027,134000,236674845,4515,4515,4515,4515,28
|
|
20231027,133900,236548425,4510,4510,4515,4510,84
|
|
20231027,133800,236169560,4515,4515,4515,4515,0
|
|
20231027,133700,236169560,4515,4515,4515,4515,90
|
|
20231027,133600,235763210,4515,4515,4515,4515,87
|
|
20231027,133500,235370405,4515,4515,4520,4515,68
|
|
20231027,133400,235063375,4515,4515,4515,4515,49
|
|
20231027,133300,234842140,4510,4520,4520,4510,89
|
|
20231027,133200,234440650,4520,4520,4520,4520,0
|
|
20231027,133100,234440650,4520,4520,4520,4520,1
|
|
20231027,133000,234436130,4505,4515,4515,4505,97
|
|
20231027,132900,233998520,4515,4515,4515,4515,15
|
|
20231027,132800,233930795,4515,4515,4515,4515,48
|
|
20231027,132700,233714075,4510,4510,4510,4505,269
|
|
20231027,132600,232501130,4510,4510,4510,4510,0
|
|
20231027,132500,232501130,4510,4510,4510,4510,250
|
|
20231027,132400,231373630,4515,4515,4515,4510,103
|
|
20231027,132300,230908980,4520,4515,4520,4515,4
|
|
20231027,132200,230890915,4515,4515,4520,4515,88
|
|
20231027,132100,230493295,4510,4515,4515,4510,117
|
|
20231027,132000,229965205,4520,4520,4520,4520,0
|
|
20231027,131900,229965205,4520,4520,4520,4520,62
|
|
20231027,131800,229684965,4515,4520,4520,4515,92
|
|
20231027,131700,229269325,4525,4525,4525,4525,0
|
|
20231027,131600,229269325,4525,4520,4525,4520,138
|
|
20231027,131500,228644960,4520,4515,4520,4510,142
|
|
20231027,131400,228004195,4515,4515,4515,4515,0
|
|
20231027,131300,228004195,4515,4515,4515,4515,5
|
|
20231027,131200,227981620,4515,4510,4515,4510,179
|
|
20231027,131100,227173830,4510,4510,4510,4510,0
|
|
20231027,131000,227173830,4510,4510,4510,4510,0
|
|
20231027,130900,227173830,4510,4515,4515,4510,180
|
|
20231027,130800,226361525,4510,4510,4510,4510,0
|
|
20231027,130700,226361525,4510,4510,4510,4510,0
|
|
20231027,130600,226361525,4510,4510,4510,4510,79
|
|
20231027,130500,226005235,4515,4515,4515,4515,464
|
|
20231027,130400,223910275,4515,4515,4515,4515,0
|
|
20231027,130300,223910275,4515,4515,4515,4515,79
|
|
20231027,130200,223553590,4515,4515,4515,4515,381
|
|
20231027,130100,221833375,4515,4515,4515,4515,0
|
|
20231027,130000,221833375,4515,4515,4520,4515,1103
|
|
20231027,125900,216853310,4515,4515,4515,4515,0
|
|
20231027,125800,216853310,4515,4515,4515,4515,0
|
|
20231027,125700,216853310,4515,4525,4525,4515,168
|
|
20231027,125600,216093990,4515,4515,4515,4515,0
|
|
20231027,125500,216093990,4515,4515,4515,4515,0
|
|
20231027,125400,216093990,4515,4515,4515,4515,84
|
|
20231027,125300,215714730,4515,4515,4515,4515,0
|
|
20231027,125200,215714730,4515,4515,4515,4515,1
|
|
20231027,125100,215710215,4515,4515,4525,4515,86
|
|
20231027,125000,215321855,4525,4525,4525,4525,0
|
|
20231027,124900,215321855,4525,4525,4525,4525,1
|
|
20231027,124800,215317330,4515,4515,4515,4515,79
|
|
20231027,124700,214960645,4515,4515,4515,4515,0
|
|
20231027,124600,214960645,4515,4515,4515,4515,0
|
|
20231027,124500,214960645,4515,4515,4515,4515,79
|
|
20231027,124400,214603960,4515,4515,4515,4515,232
|
|
20231027,124300,213556480,4510,4515,4515,4510,180
|
|
20231027,124200,212743830,4515,4525,4525,4515,9472
|
|
20231027,124100,169886750,4525,4525,4525,4525,153
|
|
20231027,124000,169194425,4525,4525,4525,4525,0
|
|
20231027,123900,169194425,4525,4530,4530,4525,118
|
|
20231027,123800,168660220,4530,4530,4530,4530,0
|
|
20231027,123700,168660220,4530,4530,4530,4530,0
|
|
20231027,123600,168660220,4530,4545,4545,4530,81
|
|
20231027,123500,168293260,4545,4530,4545,4530,82
|
|
20231027,123400,167921115,4530,4530,4530,4530,43
|
|
20231027,123300,167726325,4525,4525,4530,4525,93
|
|
20231027,123200,167305290,4540,4540,4540,4540,2070
|
|
20231027,123100,157907490,4525,4525,4525,4525,0
|
|
20231027,123000,157907490,4525,4525,4525,4525,301
|
|
20231027,122900,156545465,4540,4540,4540,4540,0
|
|
20231027,122800,156545465,4540,4530,4540,4530,130
|
|
20231027,122700,155956175,4525,4525,4525,4525,80
|
|
20231027,122600,155594175,4530,4530,4530,4530,0
|
|
20231027,122500,155594175,4530,4530,4530,4530,70
|
|
20231027,122400,155277075,4525,4525,4525,4525,80
|
|
20231027,122300,154915075,4530,4530,4530,4530,300
|
|
20231027,122200,153556075,4530,4530,4530,4530,10
|
|
20231027,122100,153510775,4525,4525,4525,4525,1765
|
|
20231027,122000,145524150,4530,4530,4530,4530,0
|
|
20231027,121900,145524150,4530,4530,4530,4530,200
|
|
20231027,121800,144618150,4530,4525,4530,4525,95
|
|
20231027,121700,144188200,4530,4530,4530,4530,55
|
|
20231027,121600,143939050,4525,4525,4525,4525,0
|
|
20231027,121500,143939050,4525,4530,4530,4525,83
|
|
20231027,121400,143563460,4525,4535,4535,4525,170
|
|
20231027,121300,142794200,4525,4525,4525,4525,0
|
|
20231027,121200,142794200,4525,4530,4530,4525,480
|
|
20231027,121100,140620090,4535,4535,4535,4535,10
|
|
20231027,121000,140574740,4525,4525,4525,4525,0
|
|
20231027,120900,140574740,4525,4530,4530,4525,582
|
|
20231027,120800,137938490,4540,4540,4540,4540,0
|
|
20231027,120700,137938490,4540,4540,4540,4540,1
|
|
20231027,120600,137933950,4530,4530,4540,4530,101
|
|
20231027,120500,137476210,4530,4530,4530,4530,0
|
|
20231027,120400,137476210,4530,4530,4530,4530,0
|
|
20231027,120300,137476210,4530,4530,4530,4530,80
|
|
20231027,120200,137113810,4535,4535,4535,4535,0
|
|
20231027,120100,137113810,4535,4535,4535,4535,0
|
|
20231027,120000,137113810,4535,4535,4535,4535,196
|
|
20231027,115900,136224950,4535,4535,4535,4535,0
|
|
20231027,115800,136224950,4535,4535,4535,4535,0
|
|
20231027,115700,136224950,4535,4535,4535,4535,80
|
|
20231027,115600,135862150,4545,4545,4545,4545,2
|
|
20231027,115500,135853060,4545,4545,4545,4545,0
|
|
20231027,115400,135853060,4545,4535,4545,4530,162
|
|
20231027,115300,135118220,4535,4535,4535,4535,378
|
|
20231027,115200,133403990,4530,4530,4530,4530,300
|
|
20231027,115100,132044990,4530,4530,4530,4530,80
|
|
20231027,115000,131682590,4535,4535,4535,4535,1
|
|
20231027,114900,131678055,4530,4530,4530,4530,0
|
|
20231027,114800,131678055,4530,4530,4530,4530,80
|
|
20231027,114700,131315655,4530,4530,4530,4530,0
|
|
20231027,114600,131315655,4530,4530,4530,4530,0
|
|
20231027,114500,131315655,4530,4530,4530,4530,80
|
|
20231027,114400,130953255,4530,4530,4530,4530,0
|
|
20231027,114300,130953255,4530,4530,4530,4530,0
|
|
20231027,114200,130953255,4530,4530,4530,4530,80
|
|
20231027,114100,130590855,4530,4530,4530,4530,0
|
|
20231027,114000,130590855,4530,4535,4535,4530,300
|
|
20231027,113900,129230855,4535,4535,4535,4535,388
|
|
20231027,113800,127471275,4535,4535,4535,4535,0
|
|
20231027,113700,127471275,4535,4535,4535,4535,0
|
|
20231027,113600,127471275,4535,4535,4535,4535,80
|
|
20231027,113500,127108475,4535,4535,4535,4535,0
|
|
20231027,113400,127108475,4535,4535,4535,4535,0
|
|
20231027,113300,127108475,4535,4540,4540,4535,89
|
|
20231027,113200,126704815,4540,4540,4540,4540,95
|
|
20231027,113100,126273515,4540,4545,4545,4540,2487
|
|
20231027,113000,114971945,4550,4545,4550,4545,166
|
|
20231027,112900,114217045,4550,4550,4550,4550,30
|
|
20231027,112800,114080545,4545,4545,4545,4545,132
|
|
20231027,112700,113480605,4545,4545,4545,4545,81
|
|
20231027,112600,113112460,4545,4545,4545,4545,0
|
|
20231027,112500,113112460,4545,4545,4545,4545,0
|
|
20231027,112400,113112460,4545,4550,4550,4545,169
|
|
20231027,112300,112343915,4550,4550,4550,4550,0
|
|
20231027,112200,112343915,4550,4550,4550,4550,24
|
|
20231027,112100,112234715,4545,4545,4545,4545,81
|
|
20231027,112000,111866570,4555,4555,4555,4555,0
|
|
20231027,111900,111866570,4555,4550,4555,4550,50
|
|
20231027,111800,111639030,4550,4545,4555,4545,86
|
|
20231027,111700,111248120,4555,4550,4555,4550,120
|
|
20231027,111600,110702040,4550,4550,4550,4550,0
|
|
20231027,111500,110702040,4550,4545,4550,4545,112
|
|
20231027,111400,110192845,4545,4545,4545,4545,0
|
|
20231027,111300,110192845,4545,4545,4545,4545,0
|
|
20231027,111200,110192845,4545,4545,4545,4545,81
|
|
20231027,111100,109824700,4555,4545,4555,4545,188
|
|
20231027,111000,108969825,4545,4545,4545,4545,80
|
|
20231027,110900,108606225,4540,4540,4540,4540,81
|
|
20231027,110800,108238485,4540,4540,4540,4540,0
|
|
20231027,110700,108238485,4540,4540,4540,4540,0
|
|
20231027,110600,108238485,4540,4540,4540,4540,81
|
|
20231027,110500,107870745,4540,4540,4540,4540,10
|
|
20231027,110400,107825345,4540,4540,4540,4540,0
|
|
20231027,110300,107825345,4540,4555,4555,4540,107
|
|
20231027,110200,107339175,4555,4555,4555,4555,0
|
|
20231027,110100,107339175,4555,4545,4555,4545,59
|
|
20231027,110000,107070670,4545,4540,4545,4540,381
|
|
20231027,105900,105339430,4540,4540,4540,4540,0
|
|
20231027,105800,105339430,4540,4545,4545,4540,56
|
|
20231027,105700,105085110,4540,4540,4540,4540,81
|
|
20231027,105600,104717370,4540,4540,4540,4540,0
|
|
20231027,105500,104717370,4540,4540,4540,4540,0
|
|
20231027,105400,104717370,4540,4540,4540,4540,81
|
|
20231027,105300,104349630,4550,4550,4550,4550,13
|
|
20231027,105200,104290480,4540,4540,4540,4540,0
|
|
20231027,105100,104290480,4540,4540,4540,4540,81
|
|
20231027,105000,103922740,4550,4550,4550,4550,0
|
|
20231027,104900,103922740,4550,4550,4550,4550,13
|
|
20231027,104800,103863590,4540,4545,4545,4540,189
|
|
20231027,104700,103004990,4545,4545,4545,4545,0
|
|
20231027,104600,103004990,4545,4545,4545,4545,50
|
|
20231027,104500,102777740,4540,4550,4550,4540,184
|
|
20231027,104400,101941065,4545,4545,4545,4545,0
|
|
20231027,104300,101941065,4545,4545,4545,4545,50
|
|
20231027,104200,101713815,4540,4540,4540,4540,89
|
|
20231027,104100,101309755,4540,4540,4540,4540,282
|
|
20231027,104000,100029475,4535,4535,4535,4535,0
|
|
20231027,103900,100029475,4535,4545,4545,4535,1255
|
|
20231027,103800,94331700,4540,4540,4540,4540,0
|
|
20231027,103700,94331700,4540,4540,4540,4540,3
|
|
20231027,103600,94318080,4540,4540,4540,4540,81
|
|
20231027,103500,93950340,4555,4545,4555,4545,138
|
|
20231027,103400,93323120,4545,4545,4545,4545,10
|
|
20231027,103300,93277670,4545,4550,4550,4545,269
|
|
20231027,103200,92053925,4560,4560,4560,4560,0
|
|
20231027,103100,92053925,4560,4560,4560,4560,1
|
|
20231027,103000,92049365,4550,4555,4555,4550,144
|
|
20231027,102900,91393675,4560,4555,4560,4555,104
|
|
20231027,102800,90919900,4550,4550,4550,4550,0
|
|
20231027,102700,90919900,4550,4550,4550,4550,81
|
|
20231027,102600,90551350,4560,4555,4560,4555,39
|
|
20231027,102500,90373655,4555,4555,4555,4555,15
|
|
20231027,102400,90305330,4550,4560,4560,4550,444
|
|
20231027,102300,88285100,4560,4560,4560,4560,0
|
|
20231027,102200,88285100,4560,4560,4560,4560,0
|
|
20231027,102100,88285100,4560,4565,4565,4560,314
|
|
20231027,102000,86852355,4570,4570,4570,4570,0
|
|
20231027,101900,86852355,4570,4575,4575,4570,12
|
|
20231027,101800,86797510,4565,4570,4570,4565,123
|
|
20231027,101700,86235650,4580,4580,4580,4580,0
|
|
20231027,101600,86235650,4580,4570,4580,4570,12
|
|
20231027,101500,86180800,4585,4580,4585,4570,191
|
|
20231027,101400,85306945,4580,4580,4580,4580,0
|
|
20231027,101300,85306945,4580,4570,4585,4570,46
|
|
20231027,101200,85096220,4570,4570,4570,4570,109
|
|
20231027,101100,84598090,4570,4570,4570,4570,5
|
|
20231027,101000,84575240,4585,4585,4585,4570,63
|
|
20231027,100900,84286710,4580,4565,4580,4565,301
|
|
20231027,100800,82909750,4575,4575,4575,4575,0
|
|
20231027,100700,82909750,4575,4575,4575,4575,14
|
|
20231027,100600,82845700,4565,4575,4575,4565,348
|
|
20231027,100500,81254140,4575,4580,4580,4575,208
|
|
20231027,100400,80302040,4575,4580,4580,4575,182
|
|
20231027,100300,79469385,4575,4580,4580,4575,790
|
|
20231027,100200,75851360,4580,4580,4580,4580,10
|
|
20231027,100100,75805560,4590,4590,4590,4590,22
|
|
20231027,100000,75704580,4590,4585,4590,4585,71
|
|
20231027,095900,75378965,4590,4590,4590,4590,5
|
|
20231027,095800,75356015,4590,4580,4590,4580,332
|
|
20231027,095700,73834940,4580,4580,4580,4580,1
|
|
20231027,095600,73830360,4570,4570,4570,4570,534
|
|
20231027,095500,71389980,4575,4575,4575,4575,0
|
|
20231027,095400,71389980,4575,4570,4575,4570,1121
|
|
20231027,095300,66266640,4570,4570,4575,4570,55
|
|
20231027,095200,66015285,4570,4575,4575,4570,13
|
|
20231027,095100,65955865,4575,4565,4575,4560,347
|
|
20231027,095000,64371210,4565,4565,4565,4565,0
|
|
20231027,094900,64371210,4565,4560,4565,4560,8
|
|
20231027,094800,64334725,4565,4565,4565,4565,1
|
|
20231027,094700,64330160,4560,4565,4565,4560,24
|
|
20231027,094600,64220690,4555,4560,4560,4555,153
|
|
20231027,094500,63523140,4560,4550,4560,4550,255
|
|
20231027,094400,62362055,4550,4545,4550,4545,4
|
|
20231027,094300,62343870,4545,4545,4545,4545,72
|
|
20231027,094200,62016630,4545,4555,4555,4540,2328
|
|
20231027,094100,51446275,4555,4555,4555,4555,0
|
|
20231027,094000,51446275,4555,4550,4555,4550,1305
|
|
20231027,093900,45508520,4545,4545,4545,4540,1141
|
|
20231027,093800,40322785,4545,4540,4545,4535,2311
|
|
20231027,093700,29821310,4540,4540,4540,4540,94
|
|
20231027,093600,29394550,4545,4545,4545,4540,256
|
|
20231027,093500,28232150,4540,4545,4545,4540,40
|
|
20231027,093400,28050515,4535,4540,4545,4535,56
|
|
20231027,093300,27796330,4535,4535,4545,4535,33
|
|
20231027,093200,27646645,4540,4540,4545,4540,9
|
|
20231027,093100,27605780,4540,4540,4540,4540,98
|
|
20231027,093000,27160860,4535,4530,4535,4530,100
|
|
20231027,092900,26707520,4530,4535,4535,4530,229
|
|
20231027,092800,25669645,4530,4530,4530,4530,7
|
|
20231027,092700,25637935,4535,4545,4545,4530,838
|
|
20231027,092600,21836150,4545,4560,4560,4545,602
|
|
20231027,092500,19094395,4570,4570,4570,4570,1
|
|
20231027,092400,19089825,4560,4555,4560,4555,444
|
|
20231027,092300,17067295,4555,4555,4555,4555,59
|
|
20231027,092200,16798550,4555,4555,4555,4555,1
|
|
20231027,092100,16793995,4550,4555,4555,4550,2
|
|
20231027,092000,16784890,4555,4555,4555,4555,1
|
|
20231027,091900,16780335,4555,4555,4555,4555,0
|
|
20231027,091800,16780335,4555,4555,4555,4555,2
|
|
20231027,091700,16771225,4555,4550,4555,4550,134
|
|
20231027,091600,16160935,4550,4550,4555,4550,42
|
|
20231027,091500,15969830,4555,4555,4555,4555,1
|
|
20231027,091400,15965275,4555,4555,4555,4555,30
|
|
20231027,091300,15828625,4555,4550,4555,4550,9
|
|
20231027,091200,15787670,4550,4550,4555,4550,612
|
|
20231027,091100,13002995,4550,4550,4550,4550,101
|
|
20231027,091000,12543445,4555,4555,4555,4555,73
|
|
20231027,090900,12210930,4560,4555,4560,4550,209
|
|
20231027,090800,11259050,4550,4550,4555,4545,316
|
|
20231027,090700,9821250,4545,4535,4545,4535,179
|
|
20231027,090600,9008855,4530,4535,4535,4530,41
|
|
20231027,090500,8823070,4550,4550,4550,4550,17
|
|
20231027,090400,8745720,4550,4545,4550,4540,395
|
|
20231027,090300,6952355,4545,4520,4545,4520,329
|
|
20231027,090200,5461905,4525,4530,4530,4520,331
|
|
20231027,090100,3965195,4525,4540,4540,4525,34
|
|
20231027,090000,3811170,4540,4590,4590,4540,831
|