685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202200,148637730,5040,5040,5040,5040,3363
|
|
20231027,202100,148637730,5040,5040,5040,5040,0
|
|
20231027,202000,148637730,5040,5040,5040,5040,0
|
|
20231027,201900,148637730,5040,5040,5040,5040,0
|
|
20231027,201800,148637730,5040,5040,5040,5040,0
|
|
20231027,201700,148637730,5040,5040,5040,5040,0
|
|
20231027,201600,148637730,5040,5040,5040,5040,0
|
|
20231027,201500,148637730,5040,5040,5040,5040,0
|
|
20231027,201400,148637730,5040,5040,5040,5040,0
|
|
20231027,201300,148637730,5040,5040,5040,5040,0
|
|
20231027,201200,148637730,5040,5040,5040,5040,0
|
|
20231027,201100,148637730,5040,5040,5040,5040,0
|
|
20231027,201000,148637730,5040,5040,5040,5040,0
|
|
20231027,200900,148637730,5040,5040,5040,5040,0
|
|
20231027,200800,148637730,5040,5040,5040,5040,0
|
|
20231027,200700,148637730,5040,5040,5040,5040,0
|
|
20231027,200600,148637730,5040,5040,5040,5040,0
|
|
20231027,200500,148637730,5040,5040,5040,5040,0
|
|
20231027,200400,148637730,5040,5040,5040,5040,0
|
|
20231027,200300,148637730,5040,5040,5040,5040,0
|
|
20231027,200200,148637730,5040,5040,5040,5040,0
|
|
20231027,200100,148637730,5040,5040,5040,5040,0
|
|
20231027,200000,148637730,5040,5040,5040,5040,0
|
|
20231027,195900,148637730,5040,5040,5040,5040,0
|
|
20231027,195800,148637730,5040,5040,5040,5040,0
|
|
20231027,195700,148637730,5040,5040,5040,5040,0
|
|
20231027,195600,148637730,5040,5040,5040,5040,0
|
|
20231027,195500,148637730,5040,5040,5040,5040,0
|
|
20231027,195400,148637730,5040,5040,5040,5040,0
|
|
20231027,195300,148637730,5040,5040,5040,5040,0
|
|
20231027,195200,148637730,5040,5040,5040,5040,3363
|
|
20231027,195100,148637730,5040,5040,5040,5040,0
|
|
20231027,195000,148637730,5040,5040,5040,5040,0
|
|
20231027,194900,148637730,5040,5040,5040,5040,0
|
|
20231027,194800,148637730,5040,5040,5040,5040,0
|
|
20231027,194700,148637730,5040,5040,5040,5040,0
|
|
20231027,194600,148637730,5040,5040,5040,5040,0
|
|
20231027,194500,148637730,5040,5040,5040,5040,0
|
|
20231027,194400,148637730,5040,5040,5040,5040,0
|
|
20231027,194300,148637730,5040,5040,5040,5040,0
|
|
20231027,194200,148637730,5040,5040,5040,5040,0
|
|
20231027,194100,148637730,5040,5040,5040,5040,0
|
|
20231027,194000,148637730,5040,5040,5040,5040,0
|
|
20231027,193900,148637730,5040,5040,5040,5040,0
|
|
20231027,193800,148637730,5040,5040,5040,5040,0
|
|
20231027,193700,148637730,5040,5040,5040,5040,0
|
|
20231027,193600,148637730,5040,5040,5040,5040,0
|
|
20231027,193500,148637730,5040,5040,5040,5040,0
|
|
20231027,193400,148637730,5040,5040,5040,5040,0
|
|
20231027,193300,148637730,5040,5040,5040,5040,0
|
|
20231027,193200,148637730,5040,5040,5040,5040,0
|
|
20231027,193100,148637730,5040,5040,5040,5040,0
|
|
20231027,193000,148637730,5040,5040,5040,5040,0
|
|
20231027,192900,148637730,5040,5040,5040,5040,0
|
|
20231027,192800,148637730,5040,5040,5040,5040,0
|
|
20231027,192700,148637730,5040,5040,5040,5040,0
|
|
20231027,192600,148637730,5040,5040,5040,5040,0
|
|
20231027,192500,148637730,5040,5040,5040,5040,0
|
|
20231027,192400,148637730,5040,5040,5040,5040,0
|
|
20231027,192300,148637730,5040,5040,5040,5040,0
|
|
20231027,192200,148637730,5040,5040,5040,5040,3363
|
|
20231027,192100,148637730,5040,5040,5040,5040,0
|
|
20231027,192000,148637730,5040,5040,5040,5040,0
|
|
20231027,191900,148637730,5040,5040,5040,5040,0
|
|
20231027,191800,148637730,5040,5040,5040,5040,0
|
|
20231027,191700,148637730,5040,5040,5040,5040,0
|
|
20231027,191600,148637730,5040,5040,5040,5040,0
|
|
20231027,191500,148637730,5040,5040,5040,5040,0
|
|
20231027,191400,148637730,5040,5040,5040,5040,0
|
|
20231027,191300,148637730,5040,5040,5040,5040,0
|
|
20231027,191200,148637730,5040,5040,5040,5040,0
|
|
20231027,191100,148637730,5040,5040,5040,5040,0
|
|
20231027,191000,148637730,5040,5040,5040,5040,0
|
|
20231027,190900,148637730,5040,5040,5040,5040,0
|
|
20231027,190800,148637730,5040,5040,5040,5040,0
|
|
20231027,190700,148637730,5040,5040,5040,5040,0
|
|
20231027,190600,148637730,5040,5040,5040,5040,0
|
|
20231027,190500,148637730,5040,5040,5040,5040,0
|
|
20231027,190400,148637730,5040,5040,5040,5040,0
|
|
20231027,190300,148637730,5040,5040,5040,5040,0
|
|
20231027,190200,148637730,5040,5040,5040,5040,0
|
|
20231027,190100,148637730,5040,5040,5040,5040,0
|
|
20231027,190000,148637730,5040,5040,5040,5040,0
|
|
20231027,185900,148637730,5040,5040,5040,5040,0
|
|
20231027,185800,148637730,5040,5040,5040,5040,0
|
|
20231027,185700,148637730,5040,5040,5040,5040,0
|
|
20231027,185600,148637730,5040,5040,5040,5040,0
|
|
20231027,185500,148637730,5040,5040,5040,5040,0
|
|
20231027,185400,148637730,5040,5040,5040,5040,0
|
|
20231027,185300,148637730,5040,5040,5040,5040,0
|
|
20231027,185200,148637730,5040,5040,5040,5040,3363
|
|
20231027,185100,148637730,5040,5040,5040,5040,0
|
|
20231027,185000,148637730,5040,5040,5040,5040,0
|
|
20231027,184900,148637730,5040,5040,5040,5040,0
|
|
20231027,184800,148637730,5040,5040,5040,5040,0
|
|
20231027,184700,148637730,5040,5040,5040,5040,0
|
|
20231027,184600,148637730,5040,5040,5040,5040,0
|
|
20231027,184500,148637730,5040,5040,5040,5040,0
|
|
20231027,184400,148637730,5040,5040,5040,5040,0
|
|
20231027,184300,148637730,5040,5040,5040,5040,0
|
|
20231027,184200,148637730,5040,5040,5040,5040,0
|
|
20231027,184100,148637730,5040,5040,5040,5040,0
|
|
20231027,184000,148637730,5040,5040,5040,5040,0
|
|
20231027,183900,148637730,5040,5040,5040,5040,0
|
|
20231027,183800,148637730,5040,5040,5040,5040,0
|
|
20231027,183700,148637730,5040,5040,5040,5040,0
|
|
20231027,183600,148637730,5040,5040,5040,5040,0
|
|
20231027,183500,148637730,5040,5040,5040,5040,0
|
|
20231027,183400,148637730,5040,5040,5040,5040,0
|
|
20231027,183300,148637730,5040,5040,5040,5040,0
|
|
20231027,183200,148637730,5040,5040,5040,5040,0
|
|
20231027,183100,148637730,5040,5040,5040,5040,0
|
|
20231027,183000,148637730,5040,5040,5040,5040,0
|
|
20231027,182900,148637730,5040,5040,5040,5040,0
|
|
20231027,182800,148637730,5040,5040,5040,5040,0
|
|
20231027,182700,148637730,5040,5040,5040,5040,0
|
|
20231027,182600,148637730,5040,5040,5040,5040,0
|
|
20231027,182500,148637730,5040,5040,5040,5040,0
|
|
20231027,182400,148637730,5040,5040,5040,5040,0
|
|
20231027,182300,148637730,5040,5040,5040,5040,0
|
|
20231027,182200,148637730,5040,5040,5040,5040,3363
|
|
20231027,182100,148637730,5040,5040,5040,5040,0
|
|
20231027,182000,148637730,5040,5040,5040,5040,0
|
|
20231027,181900,148637730,5040,5040,5040,5040,0
|
|
20231027,181800,148637730,5040,5040,5040,5040,0
|
|
20231027,181700,148637730,5040,5040,5040,5040,0
|
|
20231027,181600,148637730,5040,5040,5040,5040,0
|
|
20231027,181500,148637730,5040,5040,5040,5040,0
|
|
20231027,181400,148637730,5040,5040,5040,5040,0
|
|
20231027,181300,148637730,5040,5040,5040,5040,0
|
|
20231027,181200,148637730,5040,5040,5040,5040,0
|
|
20231027,181100,148637730,5040,5040,5040,5040,0
|
|
20231027,181000,148637730,5040,5040,5040,5040,0
|
|
20231027,180900,148637730,5040,5040,5040,5040,0
|
|
20231027,180800,148637730,5040,5040,5040,5040,0
|
|
20231027,180700,148637730,5040,5040,5040,5040,0
|
|
20231027,180600,148637730,5040,5040,5040,5040,0
|
|
20231027,180500,148637730,5040,5040,5040,5040,0
|
|
20231027,180400,148637730,5040,5040,5040,5040,0
|
|
20231027,180300,148637730,5040,5040,5040,5040,0
|
|
20231027,180200,148637730,5040,5040,5040,5040,0
|
|
20231027,180100,148637730,5040,5040,5040,5040,0
|
|
20231027,180000,148637730,5040,5040,5040,5040,0
|
|
20231027,175900,148637730,5040,5040,5040,5040,0
|
|
20231027,175800,148637730,5040,5040,5040,5040,0
|
|
20231027,175700,148637730,5040,5040,5040,5040,0
|
|
20231027,175600,148637730,5040,5040,5040,5040,0
|
|
20231027,175500,148637730,5040,5040,5040,5040,0
|
|
20231027,175400,148637730,5040,5040,5040,5040,0
|
|
20231027,175300,148637730,5040,5040,5040,5040,0
|
|
20231027,175200,148637730,5040,5040,5040,5040,3363
|
|
20231027,175100,148637730,5040,5040,5040,5040,0
|
|
20231027,175000,148637730,5040,5040,5040,5040,0
|
|
20231027,174900,148637730,5040,5040,5040,5040,0
|
|
20231027,174800,148637730,5040,5040,5040,5040,0
|
|
20231027,174700,148637730,5040,5040,5040,5040,0
|
|
20231027,174600,148637730,5040,5040,5040,5040,0
|
|
20231027,174500,148637730,5040,5040,5040,5040,0
|
|
20231027,174400,148637730,5040,5040,5040,5040,0
|
|
20231027,174300,148637730,5040,5040,5040,5040,0
|
|
20231027,174200,148637730,5040,5040,5040,5040,0
|
|
20231027,174100,148637730,5040,5040,5040,5040,0
|
|
20231027,174000,148637730,5040,5040,5040,5040,0
|
|
20231027,173900,148637730,5040,5040,5040,5040,0
|
|
20231027,173800,148637730,5040,5040,5040,5040,0
|
|
20231027,173700,148637730,5040,5040,5040,5040,0
|
|
20231027,173600,148637730,5040,5040,5040,5040,0
|
|
20231027,173500,148637730,5040,5040,5040,5040,0
|
|
20231027,173400,148637730,5040,5040,5040,5040,0
|
|
20231027,173300,148637730,5040,5040,5040,5040,0
|
|
20231027,173200,148637730,5040,5040,5040,5040,0
|
|
20231027,173100,148637730,5040,5040,5040,5040,0
|
|
20231027,173000,148637730,5040,5040,5040,5040,0
|
|
20231027,172900,148637730,5040,5040,5040,5040,0
|
|
20231027,172800,148637730,5040,5040,5040,5040,0
|
|
20231027,172700,148637730,5040,5040,5040,5040,0
|
|
20231027,172600,148637730,5040,5040,5040,5040,0
|
|
20231027,172500,148637730,5040,5040,5040,5040,0
|
|
20231027,172400,148637730,5040,5040,5040,5040,0
|
|
20231027,172300,148637730,5040,5040,5040,5040,0
|
|
20231027,172200,148637730,5040,5040,5040,5040,3363
|
|
20231027,172100,148637730,5040,5040,5040,5040,0
|
|
20231027,172000,148637730,5040,5040,5040,5040,0
|
|
20231027,171900,148637730,5040,5040,5040,5040,0
|
|
20231027,171800,148637730,5040,5040,5040,5040,0
|
|
20231027,171700,148637730,5040,5040,5040,5040,0
|
|
20231027,171600,148637730,5040,5040,5040,5040,0
|
|
20231027,171500,148637730,5040,5040,5040,5040,0
|
|
20231027,171400,148637730,5040,5040,5040,5040,0
|
|
20231027,171300,148637730,5040,5040,5040,5040,0
|
|
20231027,171200,148637730,5040,5040,5040,5040,0
|
|
20231027,171100,148637730,5040,5040,5040,5040,0
|
|
20231027,171000,148637730,5040,5040,5040,5040,0
|
|
20231027,170900,148637730,5040,5040,5040,5040,0
|
|
20231027,170800,148637730,5040,5040,5040,5040,0
|
|
20231027,170700,148637730,5040,5040,5040,5040,0
|
|
20231027,170600,148637730,5040,5040,5040,5040,0
|
|
20231027,170500,148637730,5040,5040,5040,5040,0
|
|
20231027,170400,148637730,5040,5040,5040,5040,0
|
|
20231027,170300,148637730,5040,5040,5040,5040,0
|
|
20231027,170200,148637730,5040,5040,5040,5040,0
|
|
20231027,170100,148637730,5040,5040,5040,5040,0
|
|
20231027,170000,148637730,5040,5040,5040,5040,0
|
|
20231027,165900,148637730,5040,5040,5040,5040,0
|
|
20231027,165800,148637730,5040,5040,5040,5040,0
|
|
20231027,165700,148637730,5040,5040,5040,5040,0
|
|
20231027,165600,148637730,5040,5040,5040,5040,0
|
|
20231027,165500,148637730,5040,5040,5040,5040,0
|
|
20231027,165400,148637730,5040,5040,5040,5040,0
|
|
20231027,165300,148637730,5040,5040,5040,5040,0
|
|
20231027,165200,148637730,5040,5040,5040,5040,3363
|
|
20231027,165100,148637730,5040,5040,5040,5040,0
|
|
20231027,165000,148637730,5040,5040,5040,5040,0
|
|
20231027,164900,148637730,5040,5040,5040,5040,0
|
|
20231027,164800,148637730,5040,5040,5040,5040,0
|
|
20231027,164700,148637730,5040,5040,5040,5040,0
|
|
20231027,164600,148637730,5040,5040,5040,5040,0
|
|
20231027,164500,148637730,5040,5040,5040,5040,0
|
|
20231027,164400,148637730,5040,5040,5040,5040,0
|
|
20231027,164300,148637730,5040,5040,5040,5040,0
|
|
20231027,164200,148637730,5040,5040,5040,5040,0
|
|
20231027,164100,148637730,5040,5040,5040,5040,0
|
|
20231027,164000,148637730,5040,5040,5040,5040,0
|
|
20231027,163900,148637730,5040,5040,5040,5040,0
|
|
20231027,163800,148637730,5040,5040,5040,5040,0
|
|
20231027,163700,148637730,5040,5040,5040,5040,0
|
|
20231027,163600,148637730,5040,5040,5040,5040,0
|
|
20231027,163500,148637730,5040,5040,5040,5040,0
|
|
20231027,163400,148637730,5040,5040,5040,5040,0
|
|
20231027,163300,148637730,5040,5040,5040,5040,0
|
|
20231027,163200,148637730,5040,5040,5040,5040,0
|
|
20231027,163100,148637730,5040,5040,5040,5040,0
|
|
20231027,163000,148637730,5040,5040,5040,5040,0
|
|
20231027,162900,148637730,5040,5040,5040,5040,0
|
|
20231027,162800,148637730,5040,5040,5040,5040,0
|
|
20231027,162700,148637730,5040,5040,5040,5040,0
|
|
20231027,162600,148637730,5040,5040,5040,5040,0
|
|
20231027,162500,148637730,5040,5040,5040,5040,0
|
|
20231027,162400,148637730,5040,5040,5040,5040,0
|
|
20231027,162300,148637730,5040,5040,5040,5040,0
|
|
20231027,162200,148637730,5040,5040,5040,5040,3363
|
|
20231027,162100,148637730,5040,5040,5040,5040,0
|
|
20231027,162000,148637730,5040,5040,5040,5040,0
|
|
20231027,161900,148637730,5040,5040,5040,5040,0
|
|
20231027,161800,148637730,5040,5040,5040,5040,0
|
|
20231027,161700,148637730,5040,5040,5040,5040,0
|
|
20231027,161600,148637730,5040,5040,5040,5040,0
|
|
20231027,161500,148637730,5040,5040,5040,5040,0
|
|
20231027,161400,148637730,5040,5040,5040,5040,0
|
|
20231027,161300,148637730,5040,5040,5040,5040,0
|
|
20231027,161200,148637730,5040,5040,5040,5040,0
|
|
20231027,161100,148637730,5040,5040,5040,5040,0
|
|
20231027,161000,148637730,5040,5040,5040,5040,0
|
|
20231027,160900,148637730,5040,5040,5040,5040,0
|
|
20231027,160800,148637730,5040,5040,5040,5040,0
|
|
20231027,160700,148637730,5040,5040,5040,5040,0
|
|
20231027,160600,148637730,5040,5040,5040,5040,0
|
|
20231027,160500,148637730,5040,5040,5040,5040,0
|
|
20231027,160400,148637730,5040,5040,5040,5040,0
|
|
20231027,160300,148637730,5040,5040,5040,5040,0
|
|
20231027,160200,148637730,5040,5040,5040,5040,0
|
|
20231027,160100,148637730,5040,5040,5040,5040,0
|
|
20231027,160000,148637730,5040,5040,5040,5040,0
|
|
20231027,155900,148637730,5040,5040,5040,5040,0
|
|
20231027,155800,148637730,5040,5040,5040,5040,0
|
|
20231027,155700,148637730,5040,5040,5040,5040,0
|
|
20231027,155600,148637730,5040,5040,5040,5040,0
|
|
20231027,155500,148637730,5040,5040,5040,5040,0
|
|
20231027,155400,148637730,5040,5040,5040,5040,0
|
|
20231027,155300,148637730,5040,5040,5040,5040,0
|
|
20231027,155200,148637730,5040,5040,5040,5040,3363
|
|
20231027,155100,148637730,5040,5040,5040,5040,0
|
|
20231027,155000,148637730,5040,5040,5040,5040,0
|
|
20231027,154900,148637730,5040,5040,5040,5040,0
|
|
20231027,154800,148637730,5040,5040,5040,5040,0
|
|
20231027,154700,148637730,5040,5040,5040,5040,0
|
|
20231027,154600,148637730,5040,5040,5040,5040,0
|
|
20231027,154500,148637730,5040,5040,5040,5040,0
|
|
20231027,154400,148637730,5040,5040,5040,5040,0
|
|
20231027,154300,148637730,5040,5040,5040,5040,0
|
|
20231027,154200,148637730,5040,5040,5040,5040,0
|
|
20231027,154100,148637730,5040,5040,5040,5040,0
|
|
20231027,154000,148637730,5040,5040,5040,5040,0
|
|
20231027,153900,148637730,5040,5040,5040,5040,0
|
|
20231027,153800,148637730,5040,5040,5040,5040,0
|
|
20231027,153700,148637730,5040,5040,5040,5040,0
|
|
20231027,153600,148637730,5040,5040,5040,5040,0
|
|
20231027,153500,148637730,5040,5040,5040,5040,0
|
|
20231027,153400,148637730,5040,5040,5040,5040,0
|
|
20231027,153300,148637730,5040,5040,5040,5040,0
|
|
20231027,153200,148637730,5040,5040,5040,5040,0
|
|
20231027,153100,148637730,5040,5040,5040,5040,0
|
|
20231027,153000,148637730,5040,5040,5040,5040,3363
|
|
20231027,152900,131688210,5110,5110,5110,5110,0
|
|
20231027,152800,131688210,5110,5110,5110,5110,0
|
|
20231027,152700,131688210,5110,5110,5110,5110,0
|
|
20231027,152600,131688210,5110,5110,5110,5110,0
|
|
20231027,152500,131688210,5110,5110,5110,5110,0
|
|
20231027,152400,131688210,5110,5110,5110,5110,0
|
|
20231027,152300,131688210,5110,5110,5110,5110,0
|
|
20231027,152200,131688210,5110,5110,5110,5110,0
|
|
20231027,152100,131688210,5110,5110,5110,5110,0
|
|
20231027,152000,131688210,5110,5110,5110,5110,0
|
|
20231027,151900,131688210,5110,5110,5110,5110,0
|
|
20231027,151800,131688210,5110,5110,5110,5110,0
|
|
20231027,151700,131688210,5110,5110,5110,5110,0
|
|
20231027,151600,131688210,5110,5110,5110,5110,474
|
|
20231027,151500,129266070,5100,5100,5100,5100,0
|
|
20231027,151400,129266070,5100,5100,5100,5100,933
|
|
20231027,151300,124507770,5110,5110,5110,5110,0
|
|
20231027,151200,124507770,5110,5110,5110,5110,0
|
|
20231027,151100,124507770,5110,5110,5110,5110,76
|
|
20231027,151000,124119410,5110,5120,5120,5110,108
|
|
20231027,150900,123566530,5100,5100,5100,5100,0
|
|
20231027,150800,123566530,5100,5100,5100,5100,1
|
|
20231027,150700,123561430,5120,5120,5120,5120,0
|
|
20231027,150600,123561430,5120,5120,5120,5120,0
|
|
20231027,150500,123561430,5120,5120,5120,5120,0
|
|
20231027,150400,123561430,5120,5120,5120,5120,3
|
|
20231027,150300,123546070,5120,5120,5120,5120,0
|
|
20231027,150200,123546070,5120,5110,5120,5110,2
|
|
20231027,150100,123535840,5110,5110,5110,5110,160
|
|
20231027,150000,122718240,5110,5110,5110,5110,0
|
|
20231027,145900,122718240,5110,5110,5110,5110,0
|
|
20231027,145800,122718240,5110,5110,5120,5110,606
|
|
20231027,145700,119619750,5120,5130,5130,5120,14
|
|
20231027,145600,119548060,5110,5110,5110,5110,0
|
|
20231027,145500,119548060,5110,5110,5110,5110,0
|
|
20231027,145400,119548060,5110,5110,5110,5110,0
|
|
20231027,145300,119548060,5110,5110,5110,5110,0
|
|
20231027,145200,119548060,5110,5110,5110,5110,0
|
|
20231027,145100,119548060,5110,5110,5110,5110,0
|
|
20231027,145000,119548060,5110,5110,5110,5110,0
|
|
20231027,144900,119548060,5110,5110,5110,5110,110
|
|
20231027,144800,118985960,5110,5110,5110,5110,0
|
|
20231027,144700,118985960,5110,5110,5110,5110,0
|
|
20231027,144600,118985960,5110,5110,5110,5110,0
|
|
20231027,144500,118985960,5110,5110,5110,5110,0
|
|
20231027,144400,118985960,5110,5110,5110,5110,0
|
|
20231027,144300,118985960,5110,5110,5110,5110,0
|
|
20231027,144200,118985960,5110,5110,5110,5110,0
|
|
20231027,144100,118985960,5110,5110,5110,5110,0
|
|
20231027,144000,118985960,5110,5110,5110,5110,0
|
|
20231027,143900,118985960,5110,5110,5110,5110,0
|
|
20231027,143800,118985960,5110,5110,5110,5110,1
|
|
20231027,143700,118980850,5110,5110,5110,5110,50
|
|
20231027,143600,118725350,5110,5120,5120,5110,55
|
|
20231027,143500,118444190,5120,5120,5120,5120,7
|
|
20231027,143400,118408350,5110,5110,5110,5110,0
|
|
20231027,143300,118408350,5110,5110,5110,5110,0
|
|
20231027,143200,118408350,5110,5110,5110,5110,0
|
|
20231027,143100,118408350,5110,5110,5110,5110,15
|
|
20231027,143000,118331700,5130,5130,5130,5130,0
|
|
20231027,142900,118331700,5130,5130,5130,5130,0
|
|
20231027,142800,118331700,5130,5130,5130,5130,0
|
|
20231027,142700,118331700,5130,5130,5130,5130,1
|
|
20231027,142600,118326570,5110,5110,5110,5110,0
|
|
20231027,142500,118326570,5110,5110,5110,5110,0
|
|
20231027,142400,118326570,5110,5110,5110,5110,0
|
|
20231027,142300,118326570,5110,5110,5110,5110,0
|
|
20231027,142200,118326570,5110,5110,5110,5110,0
|
|
20231027,142100,118326570,5110,5110,5110,5110,0
|
|
20231027,142000,118326570,5110,5110,5110,5110,0
|
|
20231027,141900,118326570,5110,5110,5110,5110,0
|
|
20231027,141800,118326570,5110,5110,5110,5110,0
|
|
20231027,141700,118326570,5110,5110,5110,5110,0
|
|
20231027,141600,118326570,5110,5110,5110,5110,0
|
|
20231027,141500,118326570,5110,5110,5110,5110,0
|
|
20231027,141400,118326570,5110,5110,5110,5110,0
|
|
20231027,141300,118326570,5110,5110,5110,5110,0
|
|
20231027,141200,118326570,5110,5110,5110,5110,35
|
|
20231027,141100,118147720,5120,5120,5120,5120,60
|
|
20231027,141000,117840520,5120,5120,5120,5120,0
|
|
20231027,140900,117840520,5120,5120,5120,5120,0
|
|
20231027,140800,117840520,5120,5120,5120,5120,0
|
|
20231027,140700,117840520,5120,5120,5120,5120,20
|
|
20231027,140600,117738120,5120,5120,5120,5120,0
|
|
20231027,140500,117738120,5120,5120,5120,5120,0
|
|
20231027,140400,117738120,5120,5120,5120,5120,0
|
|
20231027,140300,117738120,5120,5120,5120,5120,0
|
|
20231027,140200,117738120,5120,5120,5120,5120,3
|
|
20231027,140100,117722760,5130,5130,5130,5130,20
|
|
20231027,140000,117620160,5130,5130,5130,5130,16
|
|
20231027,135900,117538080,5130,5130,5130,5130,184
|
|
20231027,135800,116594160,5130,5130,5130,5130,0
|
|
20231027,135700,116594160,5130,5130,5130,5130,0
|
|
20231027,135600,116594160,5130,5130,5130,5130,0
|
|
20231027,135500,116594160,5130,5130,5130,5130,0
|
|
20231027,135400,116594160,5130,5130,5130,5130,0
|
|
20231027,135300,116594160,5130,5130,5130,5130,0
|
|
20231027,135200,116594160,5130,5130,5130,5130,0
|
|
20231027,135100,116594160,5130,5130,5130,5130,0
|
|
20231027,135000,116594160,5130,5130,5130,5130,0
|
|
20231027,134900,116594160,5130,5130,5130,5130,0
|
|
20231027,134800,116594160,5130,5130,5130,5130,0
|
|
20231027,134700,116594160,5130,5130,5130,5130,0
|
|
20231027,134600,116594160,5130,5130,5130,5130,0
|
|
20231027,134500,116594160,5130,5130,5130,5130,1
|
|
20231027,134400,116589030,5110,5110,5110,5110,0
|
|
20231027,134300,116589030,5110,5110,5110,5110,0
|
|
20231027,134200,116589030,5110,5110,5110,5110,0
|
|
20231027,134100,116589030,5110,5110,5110,5110,0
|
|
20231027,134000,116589030,5110,5110,5110,5110,0
|
|
20231027,133900,116589030,5110,5110,5110,5110,0
|
|
20231027,133800,116589030,5110,5110,5110,5110,0
|
|
20231027,133700,116589030,5110,5110,5110,5110,0
|
|
20231027,133600,116589030,5110,5110,5110,5110,0
|
|
20231027,133500,116589030,5110,5110,5110,5110,127
|
|
20231027,133400,115940060,5100,5100,5100,5100,0
|
|
20231027,133300,115940060,5100,5100,5100,5100,0
|
|
20231027,133200,115940060,5100,5100,5100,5100,50
|
|
20231027,133100,115685060,5100,5100,5100,5100,0
|
|
20231027,133000,115685060,5100,5100,5100,5100,0
|
|
20231027,132900,115685060,5100,5100,5100,5100,0
|
|
20231027,132800,115685060,5100,5100,5100,5100,0
|
|
20231027,132700,115685060,5100,5100,5100,5100,0
|
|
20231027,132600,115685060,5100,5100,5100,5100,125
|
|
20231027,132500,115047560,5100,5100,5100,5100,0
|
|
20231027,132400,115047560,5100,5100,5100,5100,0
|
|
20231027,132300,115047560,5100,5100,5100,5100,524
|
|
20231027,132200,112375160,5110,5110,5110,5110,418
|
|
20231027,132100,110239180,5120,5120,5120,5120,0
|
|
20231027,132000,110239180,5120,5120,5120,5120,0
|
|
20231027,131900,110239180,5120,5120,5120,5120,0
|
|
20231027,131800,110239180,5120,5130,5130,5120,3132
|
|
20231027,131700,94177160,5130,5130,5130,5130,0
|
|
20231027,131600,94177160,5130,5130,5130,5130,0
|
|
20231027,131500,94177160,5130,5130,5130,5130,1827
|
|
20231027,131400,84804650,5140,5140,5140,5140,61
|
|
20231027,131300,84491110,5140,5140,5140,5140,1
|
|
20231027,131200,84485970,5130,5130,5130,5130,1
|
|
20231027,131100,84480840,5140,5140,5140,5140,0
|
|
20231027,131000,84480840,5140,5140,5140,5140,50
|
|
20231027,130900,84223840,5130,5130,5130,5130,100
|
|
20231027,130800,83710840,5130,5130,5130,5130,0
|
|
20231027,130700,83710840,5130,5130,5130,5130,202
|
|
20231027,130600,82674580,5140,5140,5140,5140,0
|
|
20231027,130500,82674580,5140,5140,5140,5140,0
|
|
20231027,130400,82674580,5140,5140,5140,5140,0
|
|
20231027,130300,82674580,5140,5140,5140,5140,0
|
|
20231027,130200,82674580,5140,5140,5140,5140,0
|
|
20231027,130100,82674580,5140,5140,5140,5140,0
|
|
20231027,130000,82674580,5140,5140,5140,5140,0
|
|
20231027,125900,82674580,5140,5140,5140,5140,0
|
|
20231027,125800,82674580,5140,5140,5140,5140,0
|
|
20231027,125700,82674580,5140,5140,5140,5140,0
|
|
20231027,125600,82674580,5140,5140,5140,5140,0
|
|
20231027,125500,82674580,5140,5140,5140,5140,6
|
|
20231027,125400,82643740,5140,5140,5140,5140,0
|
|
20231027,125300,82643740,5140,5140,5140,5140,0
|
|
20231027,125200,82643740,5140,5140,5140,5140,0
|
|
20231027,125100,82643740,5140,5140,5140,5140,0
|
|
20231027,125000,82643740,5140,5140,5140,5140,0
|
|
20231027,124900,82643740,5140,5140,5140,5140,40
|
|
20231027,124800,82438140,5130,5130,5130,5130,108
|
|
20231027,124700,81884100,5130,5130,5130,5130,0
|
|
20231027,124600,81884100,5130,5130,5130,5130,296
|
|
20231027,124500,80365620,5150,5150,5150,5150,100
|
|
20231027,124400,79850620,5150,5150,5150,5150,0
|
|
20231027,124300,79850620,5150,5150,5150,5150,5
|
|
20231027,124200,79824870,5140,5140,5140,5140,0
|
|
20231027,124100,79824870,5140,5140,5140,5140,53
|
|
20231027,124000,79552450,5140,5140,5140,5140,0
|
|
20231027,123900,79552450,5140,5140,5140,5140,0
|
|
20231027,123800,79552450,5140,5140,5140,5140,0
|
|
20231027,123700,79552450,5140,5140,5140,5140,0
|
|
20231027,123600,79552450,5140,5140,5140,5140,50
|
|
20231027,123500,79295450,5140,5140,5140,5140,134
|
|
20231027,123400,78606690,5140,5140,5140,5140,0
|
|
20231027,123300,78606690,5140,5140,5140,5140,0
|
|
20231027,123200,78606690,5140,5140,5140,5140,0
|
|
20231027,123100,78606690,5140,5140,5140,5140,0
|
|
20231027,123000,78606690,5140,5140,5140,5140,25
|
|
20231027,122900,78478190,5150,5150,5150,5150,0
|
|
20231027,122800,78478190,5150,5150,5150,5150,73
|
|
20231027,122700,78102240,5160,5160,5160,5160,0
|
|
20231027,122600,78102240,5160,5160,5160,5160,0
|
|
20231027,122500,78102240,5160,5160,5160,5160,0
|
|
20231027,122400,78102240,5160,5160,5160,5160,0
|
|
20231027,122300,78102240,5160,5160,5160,5160,0
|
|
20231027,122200,78102240,5160,5160,5160,5160,0
|
|
20231027,122100,78102240,5160,5160,5160,5160,0
|
|
20231027,122000,78102240,5160,5160,5160,5160,0
|
|
20231027,121900,78102240,5160,5160,5160,5160,0
|
|
20231027,121800,78102240,5160,5160,5160,5160,0
|
|
20231027,121700,78102240,5160,5160,5160,5160,0
|
|
20231027,121600,78102240,5160,5160,5160,5160,0
|
|
20231027,121500,78102240,5160,5160,5160,5160,0
|
|
20231027,121400,78102240,5160,5160,5160,5160,0
|
|
20231027,121300,78102240,5160,5180,5180,5140,306
|
|
20231027,121200,76520110,5190,5190,5190,5190,0
|
|
20231027,121100,76520110,5190,5190,5190,5190,0
|
|
20231027,121000,76520110,5190,5190,5190,5190,0
|
|
20231027,120900,76520110,5190,5190,5190,5190,5
|
|
20231027,120800,76494160,5180,5180,5180,5180,0
|
|
20231027,120700,76494160,5180,5180,5180,5180,0
|
|
20231027,120600,76494160,5180,5180,5180,5180,113
|
|
20231027,120500,75908820,5170,5170,5170,5170,0
|
|
20231027,120400,75908820,5170,5170,5170,5170,0
|
|
20231027,120300,75908820,5170,5170,5170,5170,0
|
|
20231027,120200,75908820,5170,5170,5170,5170,0
|
|
20231027,120100,75908820,5170,5170,5170,5170,1
|
|
20231027,120000,75903650,5170,5170,5170,5170,1
|
|
20231027,115900,75898480,5170,5170,5170,5170,11
|
|
20231027,115800,75841610,5170,5170,5170,5170,25
|
|
20231027,115700,75712360,5170,5170,5170,5170,0
|
|
20231027,115600,75712360,5170,5170,5170,5170,20
|
|
20231027,115500,75608960,5190,5190,5190,5190,2
|
|
20231027,115400,75598580,5190,5190,5190,5190,0
|
|
20231027,115300,75598580,5190,5200,5200,5190,101
|
|
20231027,115200,75073390,5200,5200,5200,5200,1
|
|
20231027,115100,75068190,5200,5200,5200,5200,2
|
|
20231027,115000,75057790,5180,5180,5180,5180,0
|
|
20231027,114900,75057790,5180,5180,5180,5180,0
|
|
20231027,114800,75057790,5180,5180,5180,5180,0
|
|
20231027,114700,75057790,5180,5180,5180,5180,0
|
|
20231027,114600,75057790,5180,5180,5180,5180,0
|
|
20231027,114500,75057790,5180,5180,5180,5180,0
|
|
20231027,114400,75057790,5180,5180,5180,5180,0
|
|
20231027,114300,75057790,5180,5180,5180,5180,63
|
|
20231027,114200,74731450,5190,5190,5190,5190,7
|
|
20231027,114100,74695120,5200,5200,5200,5200,2
|
|
20231027,114000,74684720,5210,5210,5210,5210,0
|
|
20231027,113900,74684720,5210,5220,5220,5210,4
|
|
20231027,113800,74663860,5230,5230,5230,5230,50
|
|
20231027,113700,74402360,5250,5240,5250,5240,3
|
|
20231027,113600,74386620,5240,5180,5240,5180,2907
|
|
20231027,113500,59259020,5170,5150,5200,5130,4688
|
|
20231027,113400,34934640,5140,5140,5140,5140,50
|
|
20231027,113300,34677640,5140,5150,5150,5140,53
|
|
20231027,113200,34405210,5150,5150,5150,5150,0
|
|
20231027,113100,34405210,5150,5150,5150,5150,0
|
|
20231027,113000,34405210,5150,5150,5150,5150,0
|
|
20231027,112900,34405210,5150,5150,5150,5150,0
|
|
20231027,112800,34405210,5150,5150,5150,5150,0
|
|
20231027,112700,34405210,5150,5150,5150,5150,0
|
|
20231027,112600,34405210,5150,5150,5150,5150,0
|
|
20231027,112500,34405210,5150,5150,5150,5150,2
|
|
20231027,112400,34394910,5110,5110,5110,5110,0
|
|
20231027,112300,34394910,5110,5110,5110,5110,0
|
|
20231027,112200,34394910,5110,5110,5110,5110,0
|
|
20231027,112100,34394910,5110,5110,5110,5110,0
|
|
20231027,112000,34394910,5110,5110,5110,5110,0
|
|
20231027,111900,34394910,5110,5110,5110,5110,0
|
|
20231027,111800,34394910,5110,5120,5120,5110,19
|
|
20231027,111700,34297790,5130,5150,5150,5130,18
|
|
20231027,111600,34205370,5160,5160,5160,5160,0
|
|
20231027,111500,34205370,5160,5160,5160,5160,0
|
|
20231027,111400,34205370,5160,5160,5160,5160,0
|
|
20231027,111300,34205370,5160,5160,5160,5160,0
|
|
20231027,111200,34205370,5160,5160,5160,5160,0
|
|
20231027,111100,34205370,5160,5160,5160,5160,0
|
|
20231027,111000,34205370,5160,5160,5160,5160,0
|
|
20231027,110900,34205370,5160,5160,5160,5160,0
|
|
20231027,110800,34205370,5160,5160,5160,5160,0
|
|
20231027,110700,34205370,5160,5160,5160,5160,0
|
|
20231027,110600,34205370,5160,5160,5160,5160,0
|
|
20231027,110500,34205370,5160,5160,5160,5160,0
|
|
20231027,110400,34205370,5160,5160,5160,5160,0
|
|
20231027,110300,34205370,5160,5160,5160,5160,0
|
|
20231027,110200,34205370,5160,5160,5160,5160,0
|
|
20231027,110100,34205370,5160,5160,5160,5160,0
|
|
20231027,110000,34205370,5160,5160,5160,5160,0
|
|
20231027,105900,34205370,5160,5160,5160,5160,0
|
|
20231027,105800,34205370,5160,5160,5160,5160,0
|
|
20231027,105700,34205370,5160,5160,5160,5160,25
|
|
20231027,105600,34076370,5160,5160,5160,5160,0
|
|
20231027,105500,34076370,5160,5160,5160,5160,0
|
|
20231027,105400,34076370,5160,5160,5160,5160,0
|
|
20231027,105300,34076370,5160,5160,5160,5160,0
|
|
20231027,105200,34076370,5160,5160,5160,5160,0
|
|
20231027,105100,34076370,5160,5160,5160,5160,0
|
|
20231027,105000,34076370,5160,5160,5160,5160,0
|
|
20231027,104900,34076370,5160,5160,5160,5160,0
|
|
20231027,104800,34076370,5160,5160,5160,5160,151
|
|
20231027,104700,33297210,5160,5160,5160,5160,0
|
|
20231027,104600,33297210,5160,5160,5160,5160,0
|
|
20231027,104500,33297210,5160,5160,5160,5160,0
|
|
20231027,104400,33297210,5160,5160,5160,5160,0
|
|
20231027,104300,33297210,5160,5160,5160,5160,93
|
|
20231027,104200,32817330,5180,5180,5180,5180,0
|
|
20231027,104100,32817330,5180,5180,5180,5180,0
|
|
20231027,104000,32817330,5180,5180,5180,5180,0
|
|
20231027,103900,32817330,5180,5180,5180,5180,0
|
|
20231027,103800,32817330,5180,5180,5180,5180,0
|
|
20231027,103700,32817330,5180,5180,5180,5180,0
|
|
20231027,103600,32817330,5180,5180,5180,5180,0
|
|
20231027,103500,32817330,5180,5170,5180,5170,11
|
|
20231027,103400,32760450,5170,5170,5170,5170,0
|
|
20231027,103300,32760450,5170,5170,5170,5170,237
|
|
20231027,103200,31535160,5180,5170,5180,5170,242
|
|
20231027,103100,30284000,5170,5170,5170,5170,25
|
|
20231027,103000,30154750,5170,5170,5170,5170,0
|
|
20231027,102900,30154750,5170,5170,5170,5170,0
|
|
20231027,102800,30154750,5170,5170,5170,5170,1
|
|
20231027,102700,30149580,5160,5160,5160,5160,0
|
|
20231027,102600,30149580,5160,5160,5160,5160,4
|
|
20231027,102500,30128940,5160,5160,5160,5160,0
|
|
20231027,102400,30128940,5160,5160,5160,5160,0
|
|
20231027,102300,30128940,5160,5160,5160,5160,0
|
|
20231027,102200,30128940,5160,5160,5160,5160,0
|
|
20231027,102100,30128940,5160,5160,5160,5160,0
|
|
20231027,102000,30128940,5160,5160,5160,5160,5
|
|
20231027,101900,30103140,5160,5160,5160,5160,3
|
|
20231027,101800,30087660,5150,5150,5150,5150,0
|
|
20231027,101700,30087660,5150,5150,5150,5150,0
|
|
20231027,101600,30087660,5150,5120,5150,5120,244
|
|
20231027,101500,28835650,5120,5120,5120,5120,1
|
|
20231027,101400,28830530,5110,5110,5110,5110,0
|
|
20231027,101300,28830530,5110,5110,5110,5110,0
|
|
20231027,101200,28830530,5110,5110,5110,5110,0
|
|
20231027,101100,28830530,5110,5110,5110,5110,100
|
|
20231027,101000,28319530,5110,5110,5110,5110,103
|
|
20231027,100900,27793200,5100,5100,5100,5100,0
|
|
20231027,100800,27793200,5100,5100,5100,5100,0
|
|
20231027,100700,27793200,5100,5100,5100,5100,0
|
|
20231027,100600,27793200,5100,5100,5100,5100,12
|
|
20231027,100500,27732000,5100,5100,5100,5100,0
|
|
20231027,100400,27732000,5100,5090,5100,5090,404
|
|
20231027,100300,25671750,5090,5090,5090,5090,0
|
|
20231027,100200,25671750,5090,5090,5090,5090,0
|
|
20231027,100100,25671750,5090,5090,5090,5090,1
|
|
20231027,100000,25666660,5100,5100,5100,5100,0
|
|
20231027,095900,25666660,5100,5100,5100,5100,0
|
|
20231027,095800,25666660,5100,5100,5100,5100,2
|
|
20231027,095700,25656460,5060,5060,5060,5060,0
|
|
20231027,095600,25656460,5060,5060,5060,5060,0
|
|
20231027,095500,25656460,5060,5060,5060,5060,0
|
|
20231027,095400,25656460,5060,5100,5100,5060,98
|
|
20231027,095300,25157400,5100,5100,5100,5100,0
|
|
20231027,095200,25157400,5100,5090,5100,5090,15
|
|
20231027,095100,25081040,5080,5080,5080,5080,0
|
|
20231027,095000,25081040,5080,5080,5080,5080,5
|
|
20231027,094900,25055640,5080,5080,5080,5080,0
|
|
20231027,094800,25055640,5080,5080,5080,5080,1
|
|
20231027,094700,25050560,5070,5070,5070,5070,0
|
|
20231027,094600,25050560,5070,5070,5070,5070,305
|
|
20231027,094500,23504210,5070,5050,5070,5050,54
|
|
20231027,094400,23231490,5070,5070,5070,5070,1
|
|
20231027,094300,23226420,5060,5060,5060,5060,0
|
|
20231027,094200,23226420,5060,5060,5060,5060,4
|
|
20231027,094100,23206180,5070,5070,5070,5070,0
|
|
20231027,094000,23206180,5070,5070,5070,5070,0
|
|
20231027,093900,23206180,5070,5070,5070,5070,3
|
|
20231027,093800,23190970,5070,5070,5070,5070,0
|
|
20231027,093700,23190970,5070,5070,5070,5070,0
|
|
20231027,093600,23190970,5070,5070,5070,5070,0
|
|
20231027,093500,23190970,5070,5030,5070,5030,45
|
|
20231027,093400,22964420,5030,5040,5040,5030,80
|
|
20231027,093300,22562010,5030,5030,5030,5030,0
|
|
20231027,093200,22562010,5030,5030,5030,5030,0
|
|
20231027,093100,22562010,5030,5030,5030,5030,254
|
|
20231027,093000,21284390,5030,5030,5030,5030,0
|
|
20231027,092900,21284390,5030,5030,5030,5030,0
|
|
20231027,092800,21284390,5030,5050,5050,5030,477
|
|
20231027,092700,18885060,5030,5050,5050,5030,419
|
|
20231027,092600,16776110,5070,5060,5070,5060,33
|
|
20231027,092500,16608830,5070,5080,5080,5070,1203
|
|
20231027,092400,10503530,5090,5090,5090,5090,85
|
|
20231027,092300,10070880,5080,5090,5090,5080,98
|
|
20231027,092200,9572070,5090,5090,5090,5090,582
|
|
20231027,092100,6609690,5100,5100,5100,5100,0
|
|
20231027,092000,6609690,5100,5100,5100,5100,0
|
|
20231027,091900,6609690,5100,5100,5100,5100,10
|
|
20231027,091800,6558690,5090,5090,5090,5090,0
|
|
20231027,091700,6558690,5090,5090,5090,5090,0
|
|
20231027,091600,6558690,5090,5090,5090,5090,0
|
|
20231027,091500,6558690,5090,5090,5090,5090,50
|
|
20231027,091400,6304190,5090,5100,5100,5090,34
|
|
20231027,091300,6130800,5120,5120,5120,5120,0
|
|
20231027,091200,6130800,5120,5120,5120,5120,1
|
|
20231027,091100,6125680,5110,5110,5110,5110,0
|
|
20231027,091000,6125680,5110,5110,5110,5110,0
|
|
20231027,090900,6125680,5110,5110,5110,5110,0
|
|
20231027,090800,6125680,5110,5110,5110,5110,503
|
|
20231027,090700,3555350,5090,5090,5090,5090,0
|
|
20231027,090600,3555350,5090,5090,5090,5090,0
|
|
20231027,090500,3555350,5090,5090,5090,5080,150
|
|
20231027,090400,2792950,5100,5100,5100,5100,0
|
|
20231027,090300,2792950,5100,5100,5100,5100,0
|
|
20231027,090200,2792950,5100,5100,5100,5100,0
|
|
20231027,090100,2792950,5100,5090,5100,5090,11
|
|
20231027,090000,2736930,5080,5040,5080,5040,543
|