647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194400,943816360,4135,4135,4135,4135,3447
|
|
20231027,194300,943816360,4135,4135,4135,4135,0
|
|
20231027,194200,943816360,4135,4135,4135,4135,0
|
|
20231027,194100,943816360,4135,4135,4135,4135,0
|
|
20231027,194000,943816360,4135,4135,4135,4135,0
|
|
20231027,193900,943816360,4135,4135,4135,4135,0
|
|
20231027,193800,943816360,4135,4135,4135,4135,0
|
|
20231027,193700,943816360,4135,4135,4135,4135,0
|
|
20231027,193600,943816360,4135,4135,4135,4135,0
|
|
20231027,193500,943816360,4135,4135,4135,4135,0
|
|
20231027,193400,943816360,4135,4135,4135,4135,0
|
|
20231027,193300,943816360,4135,4135,4135,4135,0
|
|
20231027,193200,943816360,4135,4135,4135,4135,0
|
|
20231027,193100,943816360,4135,4135,4135,4135,0
|
|
20231027,193000,943816360,4135,4135,4135,4135,0
|
|
20231027,192900,943816360,4135,4135,4135,4135,0
|
|
20231027,192800,943816360,4135,4135,4135,4135,0
|
|
20231027,192700,943816360,4135,4135,4135,4135,0
|
|
20231027,192600,943816360,4135,4135,4135,4135,0
|
|
20231027,192500,943816360,4135,4135,4135,4135,0
|
|
20231027,192400,943816360,4135,4135,4135,4135,0
|
|
20231027,192300,943816360,4135,4135,4135,4135,0
|
|
20231027,192200,943816360,4135,4135,4135,4135,0
|
|
20231027,192100,943816360,4135,4135,4135,4135,0
|
|
20231027,192000,943816360,4135,4135,4135,4135,0
|
|
20231027,191900,943816360,4135,4135,4135,4135,0
|
|
20231027,191800,943816360,4135,4135,4135,4135,0
|
|
20231027,191700,943816360,4135,4135,4135,4135,0
|
|
20231027,191600,943816360,4135,4135,4135,4135,0
|
|
20231027,191500,943816360,4135,4135,4135,4135,0
|
|
20231027,191400,943816360,4135,4135,4135,4135,3447
|
|
20231027,191300,943816360,4135,4135,4135,4135,0
|
|
20231027,191200,943816360,4135,4135,4135,4135,0
|
|
20231027,191100,943816360,4135,4135,4135,4135,0
|
|
20231027,191000,943816360,4135,4135,4135,4135,0
|
|
20231027,190900,943816360,4135,4135,4135,4135,0
|
|
20231027,190800,943816360,4135,4135,4135,4135,0
|
|
20231027,190700,943816360,4135,4135,4135,4135,0
|
|
20231027,190600,943816360,4135,4135,4135,4135,0
|
|
20231027,190500,943816360,4135,4135,4135,4135,0
|
|
20231027,190400,943816360,4135,4135,4135,4135,0
|
|
20231027,190300,943816360,4135,4135,4135,4135,0
|
|
20231027,190200,943816360,4135,4135,4135,4135,0
|
|
20231027,190100,943816360,4135,4135,4135,4135,0
|
|
20231027,190000,943816360,4135,4135,4135,4135,0
|
|
20231027,185900,943816360,4135,4135,4135,4135,0
|
|
20231027,185800,943816360,4135,4135,4135,4135,0
|
|
20231027,185700,943816360,4135,4135,4135,4135,0
|
|
20231027,185600,943816360,4135,4135,4135,4135,0
|
|
20231027,185500,943816360,4135,4135,4135,4135,0
|
|
20231027,185400,943816360,4135,4135,4135,4135,0
|
|
20231027,185300,943816360,4135,4135,4135,4135,0
|
|
20231027,185200,943816360,4135,4135,4135,4135,0
|
|
20231027,185100,943816360,4135,4135,4135,4135,0
|
|
20231027,185000,943816360,4135,4135,4135,4135,0
|
|
20231027,184900,943816360,4135,4135,4135,4135,0
|
|
20231027,184800,943816360,4135,4135,4135,4135,0
|
|
20231027,184700,943816360,4135,4135,4135,4135,0
|
|
20231027,184600,943816360,4135,4135,4135,4135,0
|
|
20231027,184500,943816360,4135,4135,4135,4135,0
|
|
20231027,184400,943816360,4135,4135,4135,4135,3447
|
|
20231027,184300,943816360,4135,4135,4135,4135,0
|
|
20231027,184200,943816360,4135,4135,4135,4135,0
|
|
20231027,184100,943816360,4135,4135,4135,4135,0
|
|
20231027,184000,943816360,4135,4135,4135,4135,0
|
|
20231027,183900,943816360,4135,4135,4135,4135,0
|
|
20231027,183800,943816360,4135,4135,4135,4135,0
|
|
20231027,183700,943816360,4135,4135,4135,4135,0
|
|
20231027,183600,943816360,4135,4135,4135,4135,0
|
|
20231027,183500,943816360,4135,4135,4135,4135,0
|
|
20231027,183400,943816360,4135,4135,4135,4135,0
|
|
20231027,183300,943816360,4135,4135,4135,4135,0
|
|
20231027,183200,943816360,4135,4135,4135,4135,0
|
|
20231027,183100,943816360,4135,4135,4135,4135,0
|
|
20231027,183000,943816360,4135,4135,4135,4135,0
|
|
20231027,182900,943816360,4135,4135,4135,4135,0
|
|
20231027,182800,943816360,4135,4135,4135,4135,0
|
|
20231027,182700,943816360,4135,4135,4135,4135,0
|
|
20231027,182600,943816360,4135,4135,4135,4135,0
|
|
20231027,182500,943816360,4135,4135,4135,4135,0
|
|
20231027,182400,943816360,4135,4135,4135,4135,0
|
|
20231027,182300,943816360,4135,4135,4135,4135,0
|
|
20231027,182200,943816360,4135,4135,4135,4135,0
|
|
20231027,182100,943816360,4135,4135,4135,4135,0
|
|
20231027,182000,943816360,4135,4135,4135,4135,0
|
|
20231027,181900,943816360,4135,4135,4135,4135,0
|
|
20231027,181800,943816360,4135,4135,4135,4135,0
|
|
20231027,181700,943816360,4135,4135,4135,4135,0
|
|
20231027,181600,943816360,4135,4135,4135,4135,0
|
|
20231027,181500,943816360,4135,4135,4135,4135,0
|
|
20231027,181400,943816360,4135,4135,4135,4135,3447
|
|
20231027,181300,943816360,4135,4135,4135,4135,0
|
|
20231027,181200,943816360,4135,4135,4135,4135,0
|
|
20231027,181100,943816360,4135,4135,4135,4135,0
|
|
20231027,181000,943816360,4135,4135,4135,4135,0
|
|
20231027,180900,943816360,4135,4135,4135,4135,0
|
|
20231027,180800,943816360,4135,4135,4135,4135,0
|
|
20231027,180700,943816360,4135,4135,4135,4135,0
|
|
20231027,180600,943816360,4135,4135,4135,4135,0
|
|
20231027,180500,943816360,4135,4135,4135,4135,0
|
|
20231027,180400,943816360,4135,4135,4135,4135,0
|
|
20231027,180300,943816360,4135,4135,4135,4135,0
|
|
20231027,180200,943816360,4135,4135,4135,4135,0
|
|
20231027,180100,943816360,4135,4135,4135,4135,0
|
|
20231027,180000,943816360,4135,4135,4135,4135,0
|
|
20231027,175900,943816360,4135,4135,4135,4135,0
|
|
20231027,175800,943816360,4135,4135,4135,4135,0
|
|
20231027,175700,943816360,4135,4135,4135,4135,0
|
|
20231027,175600,943816360,4135,4135,4135,4135,0
|
|
20231027,175500,943816360,4135,4135,4135,4135,0
|
|
20231027,175400,943816360,4135,4135,4135,4135,0
|
|
20231027,175300,943816360,4135,4135,4135,4135,0
|
|
20231027,175200,943816360,4135,4135,4135,4135,0
|
|
20231027,175100,943816360,4135,4135,4135,4135,0
|
|
20231027,175000,943816360,4135,4135,4135,4135,0
|
|
20231027,174900,943816360,4135,4135,4135,4135,0
|
|
20231027,174800,943816360,4135,4135,4135,4135,0
|
|
20231027,174700,943816360,4135,4135,4135,4135,0
|
|
20231027,174600,943816360,4135,4135,4135,4135,0
|
|
20231027,174500,943816360,4135,4135,4135,4135,0
|
|
20231027,174400,943816360,4135,4135,4135,4135,3447
|
|
20231027,174300,943816360,4135,4135,4135,4135,0
|
|
20231027,174200,943816360,4135,4135,4135,4135,0
|
|
20231027,174100,943816360,4135,4135,4135,4135,0
|
|
20231027,174000,943816360,4135,4135,4135,4135,0
|
|
20231027,173900,943816360,4135,4135,4135,4135,0
|
|
20231027,173800,943816360,4135,4135,4135,4135,0
|
|
20231027,173700,943816360,4135,4135,4135,4135,0
|
|
20231027,173600,943816360,4135,4135,4135,4135,0
|
|
20231027,173500,943816360,4135,4135,4135,4135,0
|
|
20231027,173400,943816360,4135,4135,4135,4135,0
|
|
20231027,173300,943816360,4135,4135,4135,4135,0
|
|
20231027,173200,943816360,4135,4135,4135,4135,0
|
|
20231027,173100,943816360,4135,4135,4135,4135,0
|
|
20231027,173000,943816360,4135,4135,4135,4135,0
|
|
20231027,172900,943816360,4135,4135,4135,4135,0
|
|
20231027,172800,943816360,4135,4135,4135,4135,0
|
|
20231027,172700,943816360,4135,4135,4135,4135,0
|
|
20231027,172600,943816360,4135,4135,4135,4135,0
|
|
20231027,172500,943816360,4135,4135,4135,4135,0
|
|
20231027,172400,943816360,4135,4135,4135,4135,0
|
|
20231027,172300,943816360,4135,4135,4135,4135,0
|
|
20231027,172200,943816360,4135,4135,4135,4135,0
|
|
20231027,172100,943816360,4135,4135,4135,4135,0
|
|
20231027,172000,943816360,4135,4135,4135,4135,0
|
|
20231027,171900,943816360,4135,4135,4135,4135,0
|
|
20231027,171800,943816360,4135,4135,4135,4135,0
|
|
20231027,171700,943816360,4135,4135,4135,4135,0
|
|
20231027,171600,943816360,4135,4135,4135,4135,0
|
|
20231027,171500,943816360,4135,4135,4135,4135,0
|
|
20231027,171400,943816360,4135,4135,4135,4135,3447
|
|
20231027,171300,943816360,4135,4135,4135,4135,0
|
|
20231027,171200,943816360,4135,4135,4135,4135,0
|
|
20231027,171100,943816360,4135,4135,4135,4135,0
|
|
20231027,171000,943816360,4135,4135,4135,4135,0
|
|
20231027,170900,943816360,4135,4135,4135,4135,0
|
|
20231027,170800,943816360,4135,4135,4135,4135,0
|
|
20231027,170700,943816360,4135,4135,4135,4135,0
|
|
20231027,170600,943816360,4135,4135,4135,4135,0
|
|
20231027,170500,943816360,4135,4135,4135,4135,0
|
|
20231027,170400,943816360,4135,4135,4135,4135,0
|
|
20231027,170300,943816360,4135,4135,4135,4135,0
|
|
20231027,170200,943816360,4135,4135,4135,4135,0
|
|
20231027,170100,943816360,4135,4135,4135,4135,0
|
|
20231027,170000,943816360,4135,4135,4135,4135,0
|
|
20231027,165900,943816360,4135,4135,4135,4135,0
|
|
20231027,165800,943816360,4135,4135,4135,4135,0
|
|
20231027,165700,943816360,4135,4135,4135,4135,0
|
|
20231027,165600,943816360,4135,4135,4135,4135,0
|
|
20231027,165500,943816360,4135,4135,4135,4135,0
|
|
20231027,165400,943816360,4135,4135,4135,4135,0
|
|
20231027,165300,943816360,4135,4135,4135,4135,0
|
|
20231027,165200,943816360,4135,4135,4135,4135,0
|
|
20231027,165100,943816360,4135,4135,4135,4135,0
|
|
20231027,165000,943816360,4135,4135,4135,4135,0
|
|
20231027,164900,943816360,4135,4135,4135,4135,0
|
|
20231027,164800,943816360,4135,4135,4135,4135,0
|
|
20231027,164700,943816360,4135,4135,4135,4135,0
|
|
20231027,164600,943816360,4135,4135,4135,4135,0
|
|
20231027,164500,943816360,4135,4135,4135,4135,0
|
|
20231027,164400,943816360,4135,4135,4135,4135,3447
|
|
20231027,164300,943816360,4135,4135,4135,4135,0
|
|
20231027,164200,943816360,4135,4135,4135,4135,0
|
|
20231027,164100,943816360,4135,4135,4135,4135,0
|
|
20231027,164000,943816360,4135,4135,4135,4135,0
|
|
20231027,163900,943816360,4135,4135,4135,4135,0
|
|
20231027,163800,943816360,4135,4135,4135,4135,0
|
|
20231027,163700,943816360,4135,4135,4135,4135,0
|
|
20231027,163600,943816360,4135,4135,4135,4135,0
|
|
20231027,163500,943816360,4135,4135,4135,4135,0
|
|
20231027,163400,943816360,4135,4135,4135,4135,0
|
|
20231027,163300,943816360,4135,4135,4135,4135,0
|
|
20231027,163200,943816360,4135,4135,4135,4135,0
|
|
20231027,163100,943816360,4135,4135,4135,4135,0
|
|
20231027,163000,943816360,4135,4135,4135,4135,0
|
|
20231027,162900,943816360,4135,4135,4135,4135,0
|
|
20231027,162800,943816360,4135,4135,4135,4135,0
|
|
20231027,162700,943816360,4135,4135,4135,4135,0
|
|
20231027,162600,943816360,4135,4135,4135,4135,0
|
|
20231027,162500,943816360,4135,4135,4135,4135,0
|
|
20231027,162400,943816360,4135,4135,4135,4135,0
|
|
20231027,162300,943816360,4135,4135,4135,4135,0
|
|
20231027,162200,943816360,4135,4135,4135,4135,0
|
|
20231027,162100,943816360,4135,4135,4135,4135,0
|
|
20231027,162000,943816360,4135,4135,4135,4135,0
|
|
20231027,161900,943816360,4135,4135,4135,4135,0
|
|
20231027,161800,943816360,4135,4135,4135,4135,0
|
|
20231027,161700,943816360,4135,4135,4135,4135,0
|
|
20231027,161600,943816360,4135,4135,4135,4135,0
|
|
20231027,161500,943816360,4135,4135,4135,4135,0
|
|
20231027,161400,943816360,4135,4135,4135,4135,3447
|
|
20231027,161300,943816360,4135,4135,4135,4135,0
|
|
20231027,161200,943816360,4135,4135,4135,4135,0
|
|
20231027,161100,943816360,4135,4135,4135,4135,0
|
|
20231027,161000,943816360,4135,4135,4135,4135,0
|
|
20231027,160900,943816360,4135,4135,4135,4135,0
|
|
20231027,160800,943816360,4135,4135,4135,4135,0
|
|
20231027,160700,943816360,4135,4135,4135,4135,0
|
|
20231027,160600,943816360,4135,4135,4135,4135,0
|
|
20231027,160500,943816360,4135,4135,4135,4135,0
|
|
20231027,160400,943816360,4135,4135,4135,4135,0
|
|
20231027,160300,943816360,4135,4135,4135,4135,0
|
|
20231027,160200,943816360,4135,4135,4135,4135,0
|
|
20231027,160100,943816360,4135,4135,4135,4135,0
|
|
20231027,160000,943816360,4135,4135,4135,4135,0
|
|
20231027,155900,943816360,4135,4135,4135,4135,0
|
|
20231027,155800,943816360,4135,4135,4135,4135,0
|
|
20231027,155700,943816360,4135,4135,4135,4135,0
|
|
20231027,155600,943816360,4135,4135,4135,4135,0
|
|
20231027,155500,943816360,4135,4135,4135,4135,0
|
|
20231027,155400,943816360,4135,4135,4135,4135,0
|
|
20231027,155300,943816360,4135,4135,4135,4135,0
|
|
20231027,155200,943816360,4135,4135,4135,4135,0
|
|
20231027,155100,943816360,4135,4135,4135,4135,0
|
|
20231027,155000,943816360,4135,4135,4135,4135,0
|
|
20231027,154900,943816360,4135,4135,4135,4135,0
|
|
20231027,154800,943816360,4135,4135,4135,4135,0
|
|
20231027,154700,943816360,4135,4135,4135,4135,0
|
|
20231027,154600,943816360,4135,4135,4135,4135,0
|
|
20231027,154500,943816360,4135,4135,4135,4135,0
|
|
20231027,154400,943816360,4135,4135,4135,4135,3447
|
|
20231027,154300,943816360,4135,4135,4135,4135,0
|
|
20231027,154200,943816360,4135,4135,4135,4135,0
|
|
20231027,154100,943816360,4135,4135,4135,4135,0
|
|
20231027,154000,943816360,4135,4135,4135,4135,0
|
|
20231027,153900,943816360,4135,4135,4135,4135,0
|
|
20231027,153800,943816360,4135,4135,4135,4135,0
|
|
20231027,153700,943816360,4135,4135,4135,4135,0
|
|
20231027,153600,943816360,4135,4135,4135,4135,0
|
|
20231027,153500,943816360,4135,4135,4135,4135,0
|
|
20231027,153400,943816360,4135,4135,4135,4135,0
|
|
20231027,153300,943816360,4135,4135,4135,4135,0
|
|
20231027,153200,943816360,4135,4135,4135,4135,0
|
|
20231027,153100,943816360,4135,4135,4135,4135,0
|
|
20231027,153000,943816360,4135,4135,4135,4135,3447
|
|
20231027,152900,929563015,4100,4100,4100,4100,0
|
|
20231027,152800,929563015,4100,4100,4100,4100,0
|
|
20231027,152700,929563015,4100,4100,4100,4100,0
|
|
20231027,152600,929563015,4100,4100,4100,4100,0
|
|
20231027,152500,929563015,4100,4100,4100,4100,0
|
|
20231027,152400,929563015,4100,4100,4100,4100,0
|
|
20231027,152300,929563015,4100,4100,4100,4100,0
|
|
20231027,152200,929563015,4100,4100,4100,4100,0
|
|
20231027,152100,929563015,4100,4100,4100,4100,0
|
|
20231027,152000,929563015,4100,4100,4100,4100,0
|
|
20231027,151900,929563015,4100,4100,4115,4095,1065
|
|
20231027,151800,925192125,4095,4095,4100,4095,104
|
|
20231027,151700,924766240,4095,4090,4095,4090,187
|
|
20231027,151600,924001030,4090,4095,4095,4090,90
|
|
20231027,151500,923632720,4095,4085,4095,4085,398
|
|
20231027,151400,922003910,4105,4085,4105,4085,927
|
|
20231027,151300,918211185,4080,4080,4080,4080,315
|
|
20231027,151200,916925985,4075,4075,4075,4075,0
|
|
20231027,151100,916925985,4075,4075,4075,4075,100
|
|
20231027,151000,916518485,4085,4085,4085,4080,802
|
|
20231027,150900,913243565,4085,4085,4090,4080,198
|
|
20231027,150800,912434385,4090,4100,4100,4090,101
|
|
20231027,150700,912021285,4090,4100,4110,4090,2596
|
|
20231027,150600,901394565,4100,4100,4100,4095,216
|
|
20231027,150500,900509465,4095,4095,4095,4095,0
|
|
20231027,150400,900509465,4095,4085,4100,4085,447
|
|
20231027,150300,898680335,4085,4085,4085,4085,2
|
|
20231027,150200,898672165,4090,4090,4090,4090,1
|
|
20231027,150100,898668075,4085,4100,4100,4080,471
|
|
20231027,150000,896742735,4100,4090,4100,4090,546
|
|
20231027,145900,894508350,4090,4085,4090,4085,102
|
|
20231027,145800,894091670,4090,4090,4090,4090,9
|
|
20231027,145700,894054860,4095,4095,4095,4095,150
|
|
20231027,145600,893440610,4095,4095,4095,4095,63
|
|
20231027,145500,893182625,4100,4100,4110,4100,1564
|
|
20231027,145400,886765680,4100,4080,4100,4080,1922
|
|
20231027,145300,878890350,4085,4080,4085,4080,502
|
|
20231027,145200,876842085,4080,4080,4080,4080,10
|
|
20231027,145100,876801285,4080,4080,4080,4080,100
|
|
20231027,145000,876393285,4085,4085,4085,4085,0
|
|
20231027,144900,876393285,4085,4080,4085,4080,101
|
|
20231027,144800,875981200,4080,4080,4080,4080,100
|
|
20231027,144700,875573200,4085,4085,4085,4085,10
|
|
20231027,144600,875532350,4080,4070,4080,4070,240
|
|
20231027,144500,874554150,4080,4080,4080,4080,0
|
|
20231027,144400,874554150,4080,4080,4080,4080,150
|
|
20231027,144300,873942150,4075,4070,4075,4070,241
|
|
20231027,144200,872960575,4075,4075,4075,4075,3
|
|
20231027,144100,872948350,4070,4075,4075,4070,192
|
|
20231027,144000,872166005,4090,4090,4090,4090,904
|
|
20231027,143900,868468645,4090,4090,4090,4090,100
|
|
20231027,143800,868059645,4090,4075,4090,4075,344
|
|
20231027,143700,866655965,4070,4070,4070,4070,43
|
|
20231027,143600,866480955,4070,4075,4075,4070,217
|
|
20231027,143500,865597255,4070,4070,4070,4070,0
|
|
20231027,143400,865597255,4070,4070,4070,4070,100
|
|
20231027,143300,865190255,4075,4080,4080,4075,395
|
|
20231027,143200,863580005,4090,4085,4090,4085,592
|
|
20231027,143100,861159200,4080,4080,4080,4080,100
|
|
20231027,143000,860751200,4080,4070,4080,4070,532
|
|
20231027,142900,858585090,4070,4070,4070,4065,218
|
|
20231027,142800,857698330,4070,4065,4070,4065,213
|
|
20231027,142700,856831920,4070,4070,4070,4070,0
|
|
20231027,142600,856831920,4070,4065,4070,4065,101
|
|
20231027,142500,856421350,4065,4065,4065,4065,0
|
|
20231027,142400,856421350,4065,4065,4065,4065,100
|
|
20231027,142300,856014850,4065,4070,4070,4065,134
|
|
20231027,142200,855470035,4070,4080,4080,4070,32
|
|
20231027,142100,855339625,4080,4075,4080,4075,229
|
|
20231027,142000,854405845,4075,4070,4075,4070,1059
|
|
20231027,141900,850095085,4080,4080,4080,4060,3202
|
|
20231027,141800,837078890,4075,4075,4080,4075,111
|
|
20231027,141700,836626465,4075,4075,4080,4075,119
|
|
20231027,141600,836141490,4070,4070,4070,4065,303
|
|
20231027,141500,834909295,4065,4075,4075,4065,255
|
|
20231027,141400,833872260,4070,4060,4070,4060,479
|
|
20231027,141300,831923730,4060,4065,4065,4055,3243
|
|
20231027,141200,818757365,4060,4070,4070,4060,333
|
|
20231027,141100,817404215,4070,4080,4085,4070,346
|
|
20231027,141000,815994375,4080,4070,4080,4070,494
|
|
20231027,140900,813983395,4070,4065,4070,4065,210
|
|
20231027,140800,813129195,4070,4070,4070,4070,42
|
|
20231027,140700,812958255,4070,4070,4080,4070,646
|
|
20231027,140600,810324345,4075,4075,4075,4070,503
|
|
20231027,140500,808275405,4080,4090,4090,4080,134
|
|
20231027,140400,807727530,4090,4090,4090,4090,158
|
|
20231027,140300,807081310,4085,4085,4085,4085,0
|
|
20231027,140200,807081310,4085,4090,4090,4085,177
|
|
20231027,140100,806357880,4085,4085,4085,4085,100
|
|
20231027,140000,805949380,4100,4095,4100,4095,700
|
|
20231027,135900,803079495,4100,4100,4100,4100,258
|
|
20231027,135800,802021695,4100,4090,4100,4090,620
|
|
20231027,135700,799481110,4085,4070,4085,4070,125
|
|
20231027,135600,798971985,4080,4075,4080,4075,512
|
|
20231027,135500,796883710,4080,4080,4080,4080,1
|
|
20231027,135400,796879630,4075,4060,4075,4060,140
|
|
20231027,135300,796310630,4070,4075,4075,4065,954
|
|
20231027,135200,792427865,4080,4080,4080,4080,233
|
|
20231027,135100,791477225,4085,4085,4085,4085,2000
|
|
20231027,135000,783307225,4100,4085,4100,4085,1107
|
|
20231027,134900,778783525,4100,4095,4110,4095,1322
|
|
20231027,134800,773366435,4085,4095,4095,4085,1111
|
|
20231027,134700,768822600,4105,4105,4105,4105,0
|
|
20231027,134600,768822600,4105,4105,4105,4105,0
|
|
20231027,134500,768822600,4105,4105,4105,4105,77
|
|
20231027,134400,768506515,4110,4110,4110,4110,0
|
|
20231027,134300,768506515,4110,4105,4115,4095,2025
|
|
20231027,134200,760206485,4115,4115,4115,4115,0
|
|
20231027,134100,760206485,4115,4115,4115,4115,0
|
|
20231027,134000,760206485,4115,4115,4115,4115,154
|
|
20231027,133900,759572775,4115,4105,4115,4105,289
|
|
20231027,133800,758384375,4115,4090,4120,4090,1099
|
|
20231027,133700,753866185,4090,4100,4120,4090,883
|
|
20231027,133600,750234835,4095,4110,4115,4090,471
|
|
20231027,133500,748301670,4105,4100,4105,4100,160
|
|
20231027,133400,747644880,4100,4070,4100,4070,1566
|
|
20231027,133300,741258700,4070,4070,4070,4070,149
|
|
20231027,133200,740652270,4070,4070,4070,4070,0
|
|
20231027,133100,740652270,4070,4070,4070,4070,1
|
|
20231027,133000,740648200,4065,4060,4065,4060,133
|
|
20231027,132900,740107695,4055,4055,4055,4055,76
|
|
20231027,132800,739799515,4045,4060,4060,4045,919
|
|
20231027,132700,736072305,4060,4060,4060,4060,295
|
|
20231027,132600,734874605,4060,4065,4065,4055,255
|
|
20231027,132500,733839585,4065,4065,4065,4065,0
|
|
20231027,132400,733839585,4065,4065,4065,4065,95
|
|
20231027,132300,733453410,4070,4070,4070,4070,36
|
|
20231027,132200,733306890,4065,4065,4065,4065,0
|
|
20231027,132100,733306890,4065,4060,4065,4050,900
|
|
20231027,132000,729658270,4070,4065,4085,4060,827
|
|
20231027,131900,726292870,4060,4060,4060,4055,218
|
|
20231027,131800,725408530,4060,4045,4060,4045,1188
|
|
20231027,131700,720600850,4040,4055,4055,4040,4407
|
|
20231027,131600,702750100,4060,4060,4060,4060,0
|
|
20231027,131500,702750100,4060,4060,4060,4060,1287
|
|
20231027,131400,697524880,4065,4070,4070,4065,1155
|
|
20231027,131300,692829280,4070,4070,4070,4065,1148
|
|
20231027,131200,688159070,4080,4085,4085,4070,1110
|
|
20231027,131100,683629330,4085,4085,4085,4085,0
|
|
20231027,131000,683629330,4085,4085,4085,4085,20
|
|
20231027,130900,683547630,4090,4090,4090,4090,0
|
|
20231027,130800,683547630,4090,4090,4090,4090,0
|
|
20231027,130700,683547630,4090,4090,4090,4090,0
|
|
20231027,130600,683547630,4090,4090,4090,4090,73
|
|
20231027,130500,683249060,4090,4090,4090,4090,354
|
|
20231027,130400,681801200,4095,4095,4095,4095,0
|
|
20231027,130300,681801200,4095,4095,4095,4095,1
|
|
20231027,130200,681797105,4095,4095,4095,4095,50
|
|
20231027,130100,681592355,4085,4085,4085,4085,0
|
|
20231027,130000,681592355,4085,4090,4090,4085,198
|
|
20231027,125900,680783340,4095,4075,4095,4075,130
|
|
20231027,125800,680252255,4075,4085,4085,4075,139
|
|
20231027,125700,679684680,4085,4070,4085,4070,603
|
|
20231027,125600,677227620,4070,4075,4075,4070,1101
|
|
20231027,125500,672743200,4080,4085,4085,4080,85
|
|
20231027,125400,672396370,4080,4075,4080,4075,82
|
|
20231027,125300,672062185,4075,4070,4075,4070,70
|
|
20231027,125200,671777255,4070,4070,4075,4070,171
|
|
20231027,125100,671081280,4070,4080,4080,4065,342
|
|
20231027,125000,669689215,4070,4075,4090,4070,567
|
|
20231027,124900,667379055,4080,4095,4095,4080,419
|
|
20231027,124800,665666185,4095,4095,4095,4095,0
|
|
20231027,124700,665666185,4095,4105,4105,4095,155
|
|
20231027,124600,665031450,4100,4105,4105,4095,1467
|
|
20231027,124500,659015790,4110,4105,4110,4105,134
|
|
20231027,124400,658465615,4110,4110,4110,4110,154
|
|
20231027,124300,657832675,4110,4110,4110,4110,439
|
|
20231027,124200,656028385,4110,4110,4110,4110,0
|
|
20231027,124100,656028385,4110,4115,4115,4105,578
|
|
20231027,124000,653654275,4115,4125,4125,4115,294
|
|
20231027,123900,652443785,4125,4120,4125,4120,455
|
|
20231027,123800,650568865,4120,4145,4145,4110,1766
|
|
20231027,123700,643292020,4140,4140,4140,4140,0
|
|
20231027,123600,643292020,4140,4135,4140,4125,3989
|
|
20231027,123500,626780785,4145,4135,4145,4135,21
|
|
20231027,123400,626693895,4135,4120,4135,4120,159
|
|
20231027,123300,626037200,4130,4130,4130,4130,0
|
|
20231027,123200,626037200,4130,4130,4130,4130,0
|
|
20231027,123100,626037200,4130,4135,4135,4115,687
|
|
20231027,123000,623199695,4140,4140,4140,4140,75
|
|
20231027,122900,622889195,4130,4135,4135,4125,164
|
|
20231027,122800,622212275,4120,4120,4120,4120,0
|
|
20231027,122700,622212275,4120,4140,4140,4115,265
|
|
20231027,122600,621116140,4145,4140,4155,4140,761
|
|
20231027,122500,617961240,4140,4140,4140,4140,25
|
|
20231027,122400,617857740,4135,4135,4135,4135,200
|
|
20231027,122300,617030740,4140,4140,4140,4140,0
|
|
20231027,122200,617030740,4140,4140,4140,4140,5
|
|
20231027,122100,617010040,4140,4130,4140,4130,161
|
|
20231027,122000,616344145,4130,4120,4130,4100,763
|
|
20231027,121900,613203475,4130,4130,4130,4130,1
|
|
20231027,121800,613199345,4125,4125,4125,4125,75
|
|
20231027,121700,612889970,4130,4130,4130,4130,0
|
|
20231027,121600,612889970,4130,4135,4135,4115,421
|
|
20231027,121500,611153790,4140,4145,4145,4140,317
|
|
20231027,121400,609839875,4150,4150,4150,4150,9
|
|
20231027,121300,609802525,4145,4145,4145,4145,97
|
|
20231027,121200,609400460,4145,4145,4145,4145,0
|
|
20231027,121100,609400460,4145,4145,4145,4135,344
|
|
20231027,121000,607977440,4140,4155,4155,4135,393
|
|
20231027,120900,606348420,4160,4160,4165,4160,210
|
|
20231027,120800,605474390,4160,4155,4160,4155,123
|
|
20231027,120700,604962995,4145,4145,4145,4145,0
|
|
20231027,120600,604962995,4145,4145,4145,4145,13
|
|
20231027,120500,604909110,4155,4160,4160,4140,2237
|
|
20231027,120400,595616995,4175,4175,4175,4175,0
|
|
20231027,120300,595616995,4175,4175,4175,4175,0
|
|
20231027,120200,595616995,4175,4175,4175,4160,2654
|
|
20231027,120100,584566345,4180,4175,4180,4175,75
|
|
20231027,120000,584253215,4175,4175,4175,4175,0
|
|
20231027,115900,584253215,4175,4175,4175,4175,149
|
|
20231027,115800,583631140,4175,4175,4175,4175,147
|
|
20231027,115700,583017415,4175,4180,4180,4175,125
|
|
20231027,115600,582495115,4185,4185,4190,4185,230
|
|
20231027,115500,581532560,4190,4190,4190,4190,20
|
|
20231027,115400,581448760,4190,4185,4190,4185,20
|
|
20231027,115300,581365010,4185,4180,4185,4180,331
|
|
20231027,115200,579980680,4180,4180,4180,4180,20
|
|
20231027,115100,579897080,4180,4190,4190,4175,245
|
|
20231027,115000,578872170,4185,4170,4185,4170,1984
|
|
20231027,114900,570591605,4170,4170,4170,4170,0
|
|
20231027,114800,570591605,4170,4175,4175,4170,116
|
|
20231027,114700,570107615,4170,4170,4170,4170,0
|
|
20231027,114600,570107615,4170,4175,4175,4170,153
|
|
20231027,114500,569469340,4170,4175,4175,4170,76
|
|
20231027,114400,569152415,4165,4175,4175,4165,850
|
|
20231027,114300,565611340,4180,4180,4180,4180,15
|
|
20231027,114200,565548640,4180,4180,4180,4180,0
|
|
20231027,114100,565548640,4180,4180,4180,4180,107
|
|
20231027,114000,565101380,4180,4180,4180,4180,0
|
|
20231027,113900,565101380,4180,4180,4180,4180,14
|
|
20231027,113800,565042860,4190,4200,4210,4190,3033
|
|
20231027,113700,552305420,4200,4200,4200,4200,140
|
|
20231027,113600,551717420,4200,4200,4200,4200,0
|
|
20231027,113500,551717420,4200,4200,4200,4200,41
|
|
20231027,113400,551545220,4200,4200,4200,4200,44
|
|
20231027,113300,551360420,4195,4195,4195,4195,15
|
|
20231027,113200,551297495,4200,4200,4200,4200,160
|
|
20231027,113100,550625495,4195,4195,4200,4195,685
|
|
20231027,113000,547751600,4195,4195,4195,4195,40
|
|
20231027,112900,547583800,4195,4195,4195,4195,38
|
|
20231027,112800,547424390,4195,4195,4195,4195,46
|
|
20231027,112700,547231420,4195,4195,4195,4190,141
|
|
20231027,112600,546640425,4195,4190,4195,4190,60
|
|
20231027,112500,546388775,4195,4195,4195,4195,67
|
|
20231027,112400,546107710,4190,4190,4190,4190,0
|
|
20231027,112300,546107710,4190,4190,4190,4190,7
|
|
20231027,112200,546078380,4190,4190,4190,4190,210
|
|
20231027,112100,545198480,4195,4195,4195,4195,68
|
|
20231027,112000,544913220,4195,4195,4195,4195,253
|
|
20231027,111900,543851885,4190,4190,4190,4190,100
|
|
20231027,111800,543432885,4200,4205,4205,4195,3431
|
|
20231027,111700,529025585,4210,4210,4210,4210,783
|
|
20231027,111600,525729155,4205,4200,4205,4200,486
|
|
20231027,111500,523686025,4200,4200,4200,4200,318
|
|
20231027,111400,522350425,4205,4195,4205,4195,582
|
|
20231027,111300,519904600,4200,4200,4200,4200,0
|
|
20231027,111200,519904600,4200,4200,4200,4200,67
|
|
20231027,111100,519623200,4195,4195,4195,4195,0
|
|
20231027,111000,519623200,4195,4195,4195,4195,115
|
|
20231027,110900,519140775,4195,4200,4200,4195,136
|
|
20231027,110800,518569660,4205,4200,4205,4200,70
|
|
20231027,110700,518275320,4200,4200,4200,4200,300
|
|
20231027,110600,517015320,4210,4210,4210,4210,0
|
|
20231027,110500,517015320,4210,4205,4210,4205,321
|
|
20231027,110400,515665365,4205,4200,4205,4200,188
|
|
20231027,110300,514875420,4200,4205,4205,4200,238
|
|
20231027,110200,513875115,4205,4210,4210,4205,1467
|
|
20231027,110100,507705380,4210,4200,4215,4200,1249
|
|
20231027,110000,502451565,4200,4200,4200,4200,5
|
|
20231027,105900,502430565,4200,4195,4200,4195,324
|
|
20231027,105800,501071380,4200,4200,4200,4200,10
|
|
20231027,105700,501029380,4200,4200,4200,4200,13
|
|
20231027,105600,500974780,4200,4205,4205,4185,1602
|
|
20231027,105500,494265775,4205,4210,4210,4205,2327
|
|
20231027,105400,484474085,4210,4220,4220,4210,1386
|
|
20231027,105300,478634495,4220,4220,4220,4215,1750
|
|
20231027,105200,471252230,4220,4210,4220,4210,2950
|
|
20231027,105100,458824350,4210,4210,4210,4210,89
|
|
20231027,105000,458449660,4210,4200,4210,4200,1904
|
|
20231027,104900,450446060,4200,4205,4205,4200,1672
|
|
20231027,104800,443416800,4210,4210,4210,4210,126
|
|
20231027,104700,442886340,4210,4210,4210,4210,106
|
|
20231027,104600,442440080,4210,4215,4215,4210,1541
|
|
20231027,104500,435948195,4215,4215,4215,4210,1182
|
|
20231027,104400,430969640,4215,4205,4215,4205,1963
|
|
20231027,104300,422706720,4205,4215,4215,4205,1119
|
|
20231027,104200,417995765,4215,4200,4215,4200,11672
|
|
20231027,104100,368922600,4195,4185,4195,4185,5810
|
|
20231027,104000,344575990,4185,4185,4185,4185,2
|
|
20231027,103900,344567620,4180,4180,4180,4180,150
|
|
20231027,103800,343940620,4175,4175,4175,4175,0
|
|
20231027,103700,343940620,4175,4175,4185,4175,716
|
|
20231027,103600,340948295,4170,4165,4170,4165,239
|
|
20231027,103500,339952390,4165,4180,4185,4160,2249
|
|
20231027,103400,330545155,4180,4175,4180,4175,128
|
|
20231027,103300,330010705,4175,4175,4175,4165,1043
|
|
20231027,103200,325659010,4175,4150,4175,4150,3356
|
|
20231027,103100,311695665,4145,4145,4145,4145,0
|
|
20231027,103000,311695665,4145,4145,4145,4145,128
|
|
20231027,102900,311165105,4140,4140,4145,4140,1480
|
|
20231027,102800,305035600,4140,4135,4140,4135,163
|
|
20231027,102700,304361510,4130,4135,4135,4130,445
|
|
20231027,102600,302522940,4135,4130,4140,4130,115
|
|
20231027,102500,302047375,4135,4140,4140,4135,481
|
|
20231027,102400,300058300,4140,4140,4140,4140,46
|
|
20231027,102300,299867860,4140,4135,4140,4135,111
|
|
20231027,102200,299408735,4135,4145,4145,4135,84
|
|
20231027,102100,299061035,4145,4140,4145,4140,489
|
|
20231027,102000,297034960,4140,4140,4140,4135,229
|
|
20231027,101900,296086915,4135,4130,4145,4125,2882
|
|
20231027,101800,284159005,4130,4125,4130,4125,5
|
|
20231027,101700,284138365,4125,4120,4125,4120,999
|
|
20231027,101600,280017500,4125,4115,4125,4115,665
|
|
20231027,101500,277277135,4110,4105,4110,4105,790
|
|
20231027,101400,274034135,4105,4100,4105,4100,33
|
|
20231027,101300,273898830,4095,4095,4095,4095,18
|
|
20231027,101200,273825120,4095,4105,4105,4095,2966
|
|
20231027,101100,261649740,4100,4100,4100,4090,486
|
|
20231027,101000,259658785,4105,4105,4105,4105,0
|
|
20231027,100900,259658785,4105,4085,4105,4085,476
|
|
20231027,100800,257709465,4085,4085,4085,4085,0
|
|
20231027,100700,257709465,4085,4080,4085,4080,143
|
|
20231027,100600,257125690,4085,4080,4090,4080,416
|
|
20231027,100500,255425450,4075,4075,4080,4075,113
|
|
20231027,100400,254964640,4075,4075,4075,4075,4
|
|
20231027,100300,254948340,4075,4075,4075,4075,85
|
|
20231027,100200,254601965,4070,4070,4070,4065,169
|
|
20231027,100100,253914155,4070,4070,4070,4070,10
|
|
20231027,100000,253873455,4070,4070,4080,4070,342
|
|
20231027,095900,252480215,4070,4060,4075,4060,1211
|
|
20231027,095800,247557480,4060,4060,4060,4060,11
|
|
20231027,095700,247512820,4060,4075,4075,4060,2120
|
|
20231027,095600,238889875,4075,4080,4080,4075,115
|
|
20231027,095500,238421135,4080,4080,4080,4080,95
|
|
20231027,095400,238033535,4085,4080,4085,4075,2561
|
|
20231027,095300,227576250,4080,4080,4080,4080,113
|
|
20231027,095200,227115210,4090,4095,4095,4090,95
|
|
20231027,095100,226726240,4095,4075,4095,4075,605
|
|
20231027,095000,224252460,4075,4075,4075,4075,76
|
|
20231027,094900,223942760,4075,4085,4085,4075,1051
|
|
20231027,094800,219659775,4085,4075,4090,4075,187
|
|
20231027,094700,218896405,4070,4070,4070,4070,76
|
|
20231027,094600,218587085,4110,4065,4115,4065,517
|
|
20231027,094500,216472640,4065,4070,4080,4065,1757
|
|
20231027,094400,209328420,4080,4060,4080,4060,3604
|
|
20231027,094300,194693120,4060,4060,4060,4060,1
|
|
20231027,094200,194689060,4060,4070,4070,4060,2190
|
|
20231027,094100,185796705,4070,4070,4070,4070,501
|
|
20231027,094000,183757635,4060,4065,4105,4060,2167
|
|
20231027,093900,174943695,4060,4065,4070,4060,479
|
|
20231027,093800,172996260,4060,4060,4070,4055,1802
|
|
20231027,093700,165684285,4060,4070,4070,4060,4071
|
|
20231027,093600,149146645,4070,4090,4090,4070,444
|
|
20231027,093500,147335400,4095,4095,4095,4090,81
|
|
20231027,093400,147003755,4100,4105,4105,4100,309
|
|
20231027,093300,145735880,4110,4115,4115,4110,128
|
|
20231027,093200,145209470,4115,4115,4115,4115,256
|
|
20231027,093100,144156030,4120,4115,4120,4115,74
|
|
20231027,093000,143851190,4120,4115,4120,4110,629
|
|
20231027,092900,141261830,4125,4120,4125,4115,560
|
|
20231027,092800,138953170,4120,4120,4120,4120,0
|
|
20231027,092700,138953170,4120,4120,4120,4110,139
|
|
20231027,092600,138380800,4115,4105,4115,4105,149
|
|
20231027,092500,137768015,4105,4115,4115,4105,257
|
|
20231027,092400,136711755,4115,4130,4135,4115,1168
|
|
20231027,092300,131895220,4135,4130,4135,4130,203
|
|
20231027,092200,131055850,4130,4130,4130,4130,10
|
|
20231027,092100,131014550,4135,4125,4135,4125,362
|
|
20231027,092000,129518275,4125,4130,4130,4125,189
|
|
20231027,091900,128738270,4140,4140,4140,4140,0
|
|
20231027,091800,128738270,4140,4145,4150,4130,657
|
|
20231027,091700,126016145,4150,4155,4155,4150,1273
|
|
20231027,091600,120732510,4155,4180,4180,4155,1644
|
|
20231027,091500,113866920,4180,4170,4180,4170,348
|
|
20231027,091400,112414390,4170,4160,4175,4160,682
|
|
20231027,091300,109571315,4160,4170,4170,4155,1519
|
|
20231027,091200,103253015,4175,4170,4175,4170,792
|
|
20231027,091100,99949055,4170,4175,4180,4170,149
|
|
20231027,091000,99326985,4175,4175,4180,4175,399
|
|
20231027,090900,97661145,4175,4180,4185,4175,1695
|
|
20231027,090800,90579930,4180,4195,4195,4180,2544
|
|
20231027,090700,79926980,4195,4195,4200,4195,835
|
|
20231027,090600,76422480,4195,4185,4200,4180,1966
|
|
20231027,090500,68187675,4185,4190,4190,4180,1461
|
|
20231027,090400,62072780,4190,4190,4200,4180,767
|
|
20231027,090300,58857660,4200,4175,4200,4175,4527
|
|
20231027,090200,39893095,4185,4200,4200,4175,665
|
|
20231027,090100,37107945,4200,4145,4210,4140,4227
|
|
20231027,090000,19509925,4150,4115,4150,4105,4732
|