634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,193000,1513291170,5080,5080,5080,5080,0
|
|
20231020,192900,1513291170,5080,5080,5080,5080,0
|
|
20231020,192800,1513291170,5080,5080,5080,5080,0
|
|
20231020,192700,1513291170,5080,5080,5080,5080,0
|
|
20231020,192600,1513291170,5080,5080,5080,5080,0
|
|
20231020,192500,1513291170,5080,5080,5080,5080,0
|
|
20231020,192400,1513291170,5080,5080,5080,5080,0
|
|
20231020,192300,1513291170,5080,5080,5080,5080,0
|
|
20231020,192200,1513291170,5080,5080,5080,5080,0
|
|
20231020,192100,1513291170,5080,5080,5080,5080,0
|
|
20231020,192000,1513291170,5080,5080,5080,5080,0
|
|
20231020,191900,1513291170,5080,5080,5080,5080,0
|
|
20231020,191800,1513291170,5080,5080,5080,5080,0
|
|
20231020,191700,1513291170,5080,5080,5080,5080,0
|
|
20231020,191600,1513291170,5080,5080,5080,5080,0
|
|
20231020,191500,1513291170,5080,5080,5080,5080,0
|
|
20231020,191400,1513291170,5080,5080,5080,5080,0
|
|
20231020,191300,1513291170,5080,5080,5080,5080,0
|
|
20231020,191200,1513291170,5080,5080,5080,5080,0
|
|
20231020,191100,1513291170,5080,5080,5080,5080,0
|
|
20231020,191000,1513291170,5080,5080,5080,5080,0
|
|
20231020,190900,1513291170,5080,5080,5080,5080,0
|
|
20231020,190800,1513291170,5080,5080,5080,5080,0
|
|
20231020,190700,1513291170,5080,5080,5080,5080,0
|
|
20231020,190600,1513291170,5080,5080,5080,5080,0
|
|
20231020,190500,1513291170,5080,5080,5080,5080,0
|
|
20231020,190400,1513291170,5080,5080,5080,5080,0
|
|
20231020,190300,1513291170,5080,5080,5080,5080,0
|
|
20231020,190200,1513291170,5080,5080,5080,5080,0
|
|
20231020,190100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,190000,1513291170,5080,5080,5080,5080,0
|
|
20231020,185900,1513291170,5080,5080,5080,5080,0
|
|
20231020,185800,1513291170,5080,5080,5080,5080,0
|
|
20231020,185700,1513291170,5080,5080,5080,5080,0
|
|
20231020,185600,1513291170,5080,5080,5080,5080,0
|
|
20231020,185500,1513291170,5080,5080,5080,5080,0
|
|
20231020,185400,1513291170,5080,5080,5080,5080,0
|
|
20231020,185300,1513291170,5080,5080,5080,5080,0
|
|
20231020,185200,1513291170,5080,5080,5080,5080,0
|
|
20231020,185100,1513291170,5080,5080,5080,5080,0
|
|
20231020,185000,1513291170,5080,5080,5080,5080,0
|
|
20231020,184900,1513291170,5080,5080,5080,5080,0
|
|
20231020,184800,1513291170,5080,5080,5080,5080,0
|
|
20231020,184700,1513291170,5080,5080,5080,5080,0
|
|
20231020,184600,1513291170,5080,5080,5080,5080,0
|
|
20231020,184500,1513291170,5080,5080,5080,5080,0
|
|
20231020,184400,1513291170,5080,5080,5080,5080,0
|
|
20231020,184300,1513291170,5080,5080,5080,5080,0
|
|
20231020,184200,1513291170,5080,5080,5080,5080,0
|
|
20231020,184100,1513291170,5080,5080,5080,5080,0
|
|
20231020,184000,1513291170,5080,5080,5080,5080,0
|
|
20231020,183900,1513291170,5080,5080,5080,5080,0
|
|
20231020,183800,1513291170,5080,5080,5080,5080,0
|
|
20231020,183700,1513291170,5080,5080,5080,5080,0
|
|
20231020,183600,1513291170,5080,5080,5080,5080,0
|
|
20231020,183500,1513291170,5080,5080,5080,5080,0
|
|
20231020,183400,1513291170,5080,5080,5080,5080,0
|
|
20231020,183300,1513291170,5080,5080,5080,5080,0
|
|
20231020,183200,1513291170,5080,5080,5080,5080,0
|
|
20231020,183100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,183000,1513291170,5080,5080,5080,5080,0
|
|
20231020,182900,1513291170,5080,5080,5080,5080,0
|
|
20231020,182800,1513291170,5080,5080,5080,5080,0
|
|
20231020,182700,1513291170,5080,5080,5080,5080,0
|
|
20231020,182600,1513291170,5080,5080,5080,5080,0
|
|
20231020,182500,1513291170,5080,5080,5080,5080,0
|
|
20231020,182400,1513291170,5080,5080,5080,5080,0
|
|
20231020,182300,1513291170,5080,5080,5080,5080,0
|
|
20231020,182200,1513291170,5080,5080,5080,5080,0
|
|
20231020,182100,1513291170,5080,5080,5080,5080,0
|
|
20231020,182000,1513291170,5080,5080,5080,5080,0
|
|
20231020,181900,1513291170,5080,5080,5080,5080,0
|
|
20231020,181800,1513291170,5080,5080,5080,5080,0
|
|
20231020,181700,1513291170,5080,5080,5080,5080,0
|
|
20231020,181600,1513291170,5080,5080,5080,5080,0
|
|
20231020,181500,1513291170,5080,5080,5080,5080,0
|
|
20231020,181400,1513291170,5080,5080,5080,5080,0
|
|
20231020,181300,1513291170,5080,5080,5080,5080,0
|
|
20231020,181200,1513291170,5080,5080,5080,5080,0
|
|
20231020,181100,1513291170,5080,5080,5080,5080,0
|
|
20231020,181000,1513291170,5080,5080,5080,5080,0
|
|
20231020,180900,1513291170,5080,5080,5080,5080,0
|
|
20231020,180800,1513291170,5080,5080,5080,5080,0
|
|
20231020,180700,1513291170,5080,5080,5080,5080,0
|
|
20231020,180600,1513291170,5080,5080,5080,5080,0
|
|
20231020,180500,1513291170,5080,5080,5080,5080,0
|
|
20231020,180400,1513291170,5080,5080,5080,5080,0
|
|
20231020,180300,1513291170,5080,5080,5080,5080,0
|
|
20231020,180200,1513291170,5080,5080,5080,5080,0
|
|
20231020,180100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,180000,1513291170,5080,5080,5080,5080,0
|
|
20231020,175900,1513291170,5080,5080,5080,5080,0
|
|
20231020,175800,1513291170,5080,5080,5080,5080,0
|
|
20231020,175700,1513291170,5080,5080,5080,5080,0
|
|
20231020,175600,1513291170,5080,5080,5080,5080,0
|
|
20231020,175500,1513291170,5080,5080,5080,5080,0
|
|
20231020,175400,1513291170,5080,5080,5080,5080,0
|
|
20231020,175300,1513291170,5080,5080,5080,5080,0
|
|
20231020,175200,1513291170,5080,5080,5080,5080,0
|
|
20231020,175100,1513291170,5080,5080,5080,5080,0
|
|
20231020,175000,1513291170,5080,5080,5080,5080,0
|
|
20231020,174900,1513291170,5080,5080,5080,5080,0
|
|
20231020,174800,1513291170,5080,5080,5080,5080,0
|
|
20231020,174700,1513291170,5080,5080,5080,5080,0
|
|
20231020,174600,1513291170,5080,5080,5080,5080,0
|
|
20231020,174500,1513291170,5080,5080,5080,5080,0
|
|
20231020,174400,1513291170,5080,5080,5080,5080,0
|
|
20231020,174300,1513291170,5080,5080,5080,5080,0
|
|
20231020,174200,1513291170,5080,5080,5080,5080,0
|
|
20231020,174100,1513291170,5080,5080,5080,5080,0
|
|
20231020,174000,1513291170,5080,5080,5080,5080,0
|
|
20231020,173900,1513291170,5080,5080,5080,5080,0
|
|
20231020,173800,1513291170,5080,5080,5080,5080,0
|
|
20231020,173700,1513291170,5080,5080,5080,5080,0
|
|
20231020,173600,1513291170,5080,5080,5080,5080,0
|
|
20231020,173500,1513291170,5080,5080,5080,5080,0
|
|
20231020,173400,1513291170,5080,5080,5080,5080,0
|
|
20231020,173300,1513291170,5080,5080,5080,5080,0
|
|
20231020,173200,1513291170,5080,5080,5080,5080,0
|
|
20231020,173100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,173000,1513291170,5080,5080,5080,5080,0
|
|
20231020,172900,1513291170,5080,5080,5080,5080,0
|
|
20231020,172800,1513291170,5080,5080,5080,5080,0
|
|
20231020,172700,1513291170,5080,5080,5080,5080,0
|
|
20231020,172600,1513291170,5080,5080,5080,5080,0
|
|
20231020,172500,1513291170,5080,5080,5080,5080,0
|
|
20231020,172400,1513291170,5080,5080,5080,5080,0
|
|
20231020,172300,1513291170,5080,5080,5080,5080,0
|
|
20231020,172200,1513291170,5080,5080,5080,5080,0
|
|
20231020,172100,1513291170,5080,5080,5080,5080,0
|
|
20231020,172000,1513291170,5080,5080,5080,5080,0
|
|
20231020,171900,1513291170,5080,5080,5080,5080,0
|
|
20231020,171800,1513291170,5080,5080,5080,5080,0
|
|
20231020,171700,1513291170,5080,5080,5080,5080,0
|
|
20231020,171600,1513291170,5080,5080,5080,5080,0
|
|
20231020,171500,1513291170,5080,5080,5080,5080,0
|
|
20231020,171400,1513291170,5080,5080,5080,5080,0
|
|
20231020,171300,1513291170,5080,5080,5080,5080,0
|
|
20231020,171200,1513291170,5080,5080,5080,5080,0
|
|
20231020,171100,1513291170,5080,5080,5080,5080,0
|
|
20231020,171000,1513291170,5080,5080,5080,5080,0
|
|
20231020,170900,1513291170,5080,5080,5080,5080,0
|
|
20231020,170800,1513291170,5080,5080,5080,5080,0
|
|
20231020,170700,1513291170,5080,5080,5080,5080,0
|
|
20231020,170600,1513291170,5080,5080,5080,5080,0
|
|
20231020,170500,1513291170,5080,5080,5080,5080,0
|
|
20231020,170400,1513291170,5080,5080,5080,5080,0
|
|
20231020,170300,1513291170,5080,5080,5080,5080,0
|
|
20231020,170200,1513291170,5080,5080,5080,5080,0
|
|
20231020,170100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,170000,1513291170,5080,5080,5080,5080,0
|
|
20231020,165900,1513291170,5080,5080,5080,5080,0
|
|
20231020,165800,1513291170,5080,5080,5080,5080,0
|
|
20231020,165700,1513291170,5080,5080,5080,5080,0
|
|
20231020,165600,1513291170,5080,5080,5080,5080,0
|
|
20231020,165500,1513291170,5080,5080,5080,5080,0
|
|
20231020,165400,1513291170,5080,5080,5080,5080,0
|
|
20231020,165300,1513291170,5080,5080,5080,5080,0
|
|
20231020,165200,1513291170,5080,5080,5080,5080,0
|
|
20231020,165100,1513291170,5080,5080,5080,5080,0
|
|
20231020,165000,1513291170,5080,5080,5080,5080,0
|
|
20231020,164900,1513291170,5080,5080,5080,5080,0
|
|
20231020,164800,1513291170,5080,5080,5080,5080,0
|
|
20231020,164700,1513291170,5080,5080,5080,5080,0
|
|
20231020,164600,1513291170,5080,5080,5080,5080,0
|
|
20231020,164500,1513291170,5080,5080,5080,5080,0
|
|
20231020,164400,1513291170,5080,5080,5080,5080,0
|
|
20231020,164300,1513291170,5080,5080,5080,5080,0
|
|
20231020,164200,1513291170,5080,5080,5080,5080,0
|
|
20231020,164100,1513291170,5080,5080,5080,5080,0
|
|
20231020,164000,1513291170,5080,5080,5080,5080,0
|
|
20231020,163900,1513291170,5080,5080,5080,5080,0
|
|
20231020,163800,1513291170,5080,5080,5080,5080,0
|
|
20231020,163700,1513291170,5080,5080,5080,5080,0
|
|
20231020,163600,1513291170,5080,5080,5080,5080,0
|
|
20231020,163500,1513291170,5080,5080,5080,5080,0
|
|
20231020,163400,1513291170,5080,5080,5080,5080,0
|
|
20231020,163300,1513291170,5080,5080,5080,5080,0
|
|
20231020,163200,1513291170,5080,5080,5080,5080,0
|
|
20231020,163100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,163000,1513291170,5080,5080,5080,5080,0
|
|
20231020,162900,1513291170,5080,5080,5080,5080,0
|
|
20231020,162800,1513291170,5080,5080,5080,5080,0
|
|
20231020,162700,1513291170,5080,5080,5080,5080,0
|
|
20231020,162600,1513291170,5080,5080,5080,5080,0
|
|
20231020,162500,1513291170,5080,5080,5080,5080,0
|
|
20231020,162400,1513291170,5080,5080,5080,5080,0
|
|
20231020,162300,1513291170,5080,5080,5080,5080,0
|
|
20231020,162200,1513291170,5080,5080,5080,5080,0
|
|
20231020,162100,1513291170,5080,5080,5080,5080,0
|
|
20231020,162000,1513291170,5080,5080,5080,5080,0
|
|
20231020,161900,1513291170,5080,5080,5080,5080,0
|
|
20231020,161800,1513291170,5080,5080,5080,5080,0
|
|
20231020,161700,1513291170,5080,5080,5080,5080,0
|
|
20231020,161600,1513291170,5080,5080,5080,5080,0
|
|
20231020,161500,1513291170,5080,5080,5080,5080,0
|
|
20231020,161400,1513291170,5080,5080,5080,5080,0
|
|
20231020,161300,1513291170,5080,5080,5080,5080,0
|
|
20231020,161200,1513291170,5080,5080,5080,5080,0
|
|
20231020,161100,1513291170,5080,5080,5080,5080,0
|
|
20231020,161000,1513291170,5080,5080,5080,5080,0
|
|
20231020,160900,1513291170,5080,5080,5080,5080,0
|
|
20231020,160800,1513291170,5080,5080,5080,5080,0
|
|
20231020,160700,1513291170,5080,5080,5080,5080,0
|
|
20231020,160600,1513291170,5080,5080,5080,5080,0
|
|
20231020,160500,1513291170,5080,5080,5080,5080,0
|
|
20231020,160400,1513291170,5080,5080,5080,5080,0
|
|
20231020,160300,1513291170,5080,5080,5080,5080,0
|
|
20231020,160200,1513291170,5080,5080,5080,5080,0
|
|
20231020,160100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,160000,1513291170,5080,5080,5080,5080,0
|
|
20231020,155900,1513291170,5080,5080,5080,5080,0
|
|
20231020,155800,1513291170,5080,5080,5080,5080,0
|
|
20231020,155700,1513291170,5080,5080,5080,5080,0
|
|
20231020,155600,1513291170,5080,5080,5080,5080,0
|
|
20231020,155500,1513291170,5080,5080,5080,5080,0
|
|
20231020,155400,1513291170,5080,5080,5080,5080,0
|
|
20231020,155300,1513291170,5080,5080,5080,5080,0
|
|
20231020,155200,1513291170,5080,5080,5080,5080,0
|
|
20231020,155100,1513291170,5080,5080,5080,5080,0
|
|
20231020,155000,1513291170,5080,5080,5080,5080,0
|
|
20231020,154900,1513291170,5080,5080,5080,5080,0
|
|
20231020,154800,1513291170,5080,5080,5080,5080,0
|
|
20231020,154700,1513291170,5080,5080,5080,5080,0
|
|
20231020,154600,1513291170,5080,5080,5080,5080,0
|
|
20231020,154500,1513291170,5080,5080,5080,5080,0
|
|
20231020,154400,1513291170,5080,5080,5080,5080,0
|
|
20231020,154300,1513291170,5080,5080,5080,5080,0
|
|
20231020,154200,1513291170,5080,5080,5080,5080,0
|
|
20231020,154100,1513291170,5080,5080,5080,5080,0
|
|
20231020,154000,1513291170,5080,5080,5080,5080,0
|
|
20231020,153900,1513291170,5080,5080,5080,5080,0
|
|
20231020,153800,1513291170,5080,5080,5080,5080,0
|
|
20231020,153700,1513291170,5080,5080,5080,5080,0
|
|
20231020,153600,1513291170,5080,5080,5080,5080,0
|
|
20231020,153500,1513291170,5080,5080,5080,5080,0
|
|
20231020,153400,1513291170,5080,5080,5080,5080,0
|
|
20231020,153300,1513291170,5080,5080,5080,5080,0
|
|
20231020,153200,1513291170,5080,5080,5080,5080,0
|
|
20231020,153100,1513291170,5080,5080,5080,5080,2613
|
|
20231020,153000,1513291170,5080,5080,5080,5080,2613
|
|
20231020,152900,1500017130,5060,5060,5060,5060,0
|
|
20231020,152800,1500017130,5060,5060,5060,5060,0
|
|
20231020,152700,1500017130,5060,5060,5060,5060,0
|
|
20231020,152600,1500017130,5060,5060,5060,5060,0
|
|
20231020,152500,1500017130,5060,5060,5060,5060,0
|
|
20231020,152400,1500017130,5060,5060,5060,5060,0
|
|
20231020,152300,1500017130,5060,5060,5060,5060,0
|
|
20231020,152200,1500017130,5060,5060,5060,5060,0
|
|
20231020,152100,1500017130,5060,5060,5060,5060,0
|
|
20231020,152000,1500017130,5060,5060,5060,5060,0
|
|
20231020,151900,1500017130,5060,5060,5060,5060,1621
|
|
20231020,151800,1491814870,5060,5060,5060,5060,2000
|
|
20231020,151700,1481694870,5070,5060,5070,5060,4458
|
|
20231020,151600,1459113850,5060,5060,5060,5060,284
|
|
20231020,151500,1457676810,5060,5050,5060,5050,2020
|
|
20231020,151400,1447458110,5040,5040,5040,5040,2000
|
|
20231020,151300,1437378110,5050,5050,5050,5050,0
|
|
20231020,151200,1437378110,5050,5050,5050,5050,505
|
|
20231020,151100,1434827860,5050,5030,5050,5000,2617
|
|
20231020,151000,1421627350,5000,5000,5000,5000,0
|
|
20231020,150900,1421627350,5000,5000,5000,4980,3602
|
|
20231020,150800,1403664685,5010,5010,5010,5010,0
|
|
20231020,150700,1403664685,5010,5010,5010,5010,0
|
|
20231020,150600,1403664685,5010,5010,5010,4990,4107
|
|
20231020,150500,1383150625,5000,5000,5000,5000,0
|
|
20231020,150400,1383150625,5000,5000,5000,5000,0
|
|
20231020,150300,1383150625,5000,5010,5010,5000,3600
|
|
20231020,150200,1365150345,5010,5010,5010,5010,44
|
|
20231020,150100,1364929905,5010,5020,5020,5010,115
|
|
20231020,150000,1364353285,5010,5050,5050,5000,5934
|
|
20231020,145900,1334592305,5050,5070,5070,5050,1593
|
|
20231020,145800,1326540385,5060,5050,5070,5040,6793
|
|
20231020,145700,1292202085,5040,5010,5040,5000,5092
|
|
20231020,145600,1266692735,5010,5000,5010,5000,114
|
|
20231020,145500,1266122275,5000,5030,5040,5000,2342
|
|
20231020,145400,1254391025,5010,5020,5050,5010,406
|
|
20231020,145300,1252353225,5050,5050,5060,5020,118
|
|
20231020,145200,1251760685,5020,5040,5070,5000,13684
|
|
20231020,145100,1183197705,5070,5070,5080,5040,2503
|
|
20231020,145000,1170572505,5080,5090,5090,5060,268
|
|
20231020,144900,1169212555,5090,5080,5090,5080,10
|
|
20231020,144800,1169161745,5090,5080,5090,5070,32
|
|
20231020,144700,1168999175,5090,5080,5090,5050,2201
|
|
20231020,144600,1157878085,5090,5090,5090,5090,0
|
|
20231020,144500,1157878085,5090,5090,5090,5090,0
|
|
20231020,144400,1157878085,5090,5090,5090,5090,0
|
|
20231020,144300,1157878085,5090,5080,5090,5060,2228
|
|
20231020,144200,1146603885,5090,5090,5090,5090,0
|
|
20231020,144100,1146603885,5090,5090,5090,5090,0
|
|
20231020,144000,1146603885,5090,5090,5090,5090,0
|
|
20231020,143900,1146603885,5090,5090,5090,5060,2201
|
|
20231020,143800,1135445865,5100,5100,5100,5100,20
|
|
20231020,143700,1135343865,5110,5110,5110,5110,0
|
|
20231020,143600,1135343865,5110,5100,5110,5100,11
|
|
20231020,143500,1135287755,5110,5110,5110,5110,1
|
|
20231020,143400,1135282645,5110,5090,5110,5080,2201
|
|
20231020,143300,1124080225,5110,5090,5110,5090,25
|
|
20231020,143200,1123952905,5110,5090,5110,5090,5426
|
|
20231020,143100,1096295655,5090,5090,5090,5090,250
|
|
20231020,143000,1095023155,5090,5080,5090,5040,2262
|
|
20231020,142900,1083605125,5090,5090,5090,5090,0
|
|
20231020,142800,1083605125,5090,5090,5090,5090,0
|
|
20231020,142700,1083605125,5090,5090,5090,5090,0
|
|
20231020,142600,1083605125,5090,5080,5090,5040,2201
|
|
20231020,142500,1072488915,5090,5090,5090,5090,0
|
|
20231020,142400,1072488915,5090,5090,5090,5090,0
|
|
20231020,142300,1072488915,5090,5090,5090,5090,38
|
|
20231020,142200,1072295495,5100,5070,5100,5050,2201
|
|
20231020,142100,1061169345,5100,5100,5100,5100,0
|
|
20231020,142000,1061169345,5100,5100,5100,5100,0
|
|
20231020,141900,1061169345,5100,5080,5100,5080,1222
|
|
20231020,141800,1054953365,5090,5060,5090,5040,2201
|
|
20231020,141700,1043840305,5090,5090,5090,5090,0
|
|
20231020,141600,1043840305,5090,5090,5090,5090,0
|
|
20231020,141500,1043840305,5090,5090,5090,5090,0
|
|
20231020,141400,1043840305,5090,5090,5090,5090,0
|
|
20231020,141300,1043840305,5090,5070,5090,5050,2201
|
|
20231020,141200,1032710665,5090,5090,5090,5090,0
|
|
20231020,141100,1032710665,5090,5090,5090,5090,0
|
|
20231020,141000,1032710665,5090,5090,5090,5090,0
|
|
20231020,140900,1032710665,5090,5080,5090,5060,2201
|
|
20231020,140800,1021543595,5090,5090,5090,5090,1
|
|
20231020,140700,1021538505,5080,5090,5090,5080,739
|
|
20231020,140600,1017777095,5110,5110,5110,5110,0
|
|
20231020,140500,1017777095,5110,5090,5110,5060,3808
|
|
20231020,140400,998426735,5100,5100,5100,5100,0
|
|
20231020,140300,998426735,5100,5100,5100,5100,0
|
|
20231020,140200,998426735,5100,5100,5100,5100,0
|
|
20231020,140100,998426735,5100,5080,5100,5060,2201
|
|
20231020,140000,987266055,5100,5100,5100,5100,0
|
|
20231020,135900,987266055,5100,5090,5100,5090,302
|
|
20231020,135800,985728865,5090,5090,5090,5090,268
|
|
20231020,135700,984364745,5090,5070,5090,5060,2201
|
|
20231020,135600,973213745,5100,5090,5100,5090,6
|
|
20231020,135500,973183195,5100,5090,5100,5090,6
|
|
20231020,135400,973152645,5100,5090,5100,5090,302
|
|
20231020,135300,971615445,5100,5070,5100,5060,3593
|
|
20231020,135200,953389005,5070,5060,5070,5010,2551
|
|
20231020,135100,940553345,5080,5070,5080,5070,501
|
|
20231020,135000,938013265,5070,5070,5070,5070,0
|
|
20231020,134900,938013265,5070,5070,5070,5070,401
|
|
20231020,134800,935980195,5080,5050,5080,5030,2201
|
|
20231020,134700,924894265,5080,5080,5080,5080,0
|
|
20231020,134600,924894265,5080,5080,5080,5080,0
|
|
20231020,134500,924894265,5080,5080,5080,5080,0
|
|
20231020,134400,924894265,5080,5070,5080,5020,2730
|
|
20231020,134300,911123715,5080,5090,5090,5080,279
|
|
20231020,134200,909706385,5080,5080,5080,5080,400
|
|
20231020,134100,907674385,5090,5080,5090,5080,1777
|
|
20231020,134000,898636445,5070,5070,5070,5070,421
|
|
20231020,133900,896501975,5080,5060,5080,5010,4010
|
|
20231020,133800,876280695,5060,5060,5060,5060,250
|
|
20231020,133700,875015695,5060,5060,5060,5060,1
|
|
20231020,133600,875010635,5030,5030,5030,5030,0
|
|
20231020,133500,875010635,5030,5060,5060,5030,42
|
|
20231020,133400,874798145,5050,5050,5050,5050,378
|
|
20231020,133300,872889245,5040,5040,5040,5040,0
|
|
20231020,133200,872889245,5040,5040,5040,5040,0
|
|
20231020,133100,872889245,5040,5040,5040,5040,0
|
|
20231020,133000,872889245,5040,5040,5040,5040,5
|
|
20231020,132900,872864045,5040,5040,5040,5040,0
|
|
20231020,132800,872864045,5040,5040,5040,5040,0
|
|
20231020,132700,872864045,5040,5040,5040,5040,0
|
|
20231020,132600,872864045,5040,5040,5040,5040,0
|
|
20231020,132500,872864045,5040,5040,5040,5040,550
|
|
20231020,132400,870092045,5020,5020,5020,5020,40
|
|
20231020,132300,869891245,5030,5030,5030,5030,1
|
|
20231020,132200,869886215,5030,5030,5030,5030,0
|
|
20231020,132100,869886215,5030,5030,5030,5030,0
|
|
20231020,132000,869886215,5030,5030,5030,5030,414
|
|
20231020,131900,867803795,5030,5030,5030,5030,1
|
|
20231020,131800,867798765,5030,5030,5030,5030,0
|
|
20231020,131700,867798765,5030,5030,5030,5030,0
|
|
20231020,131600,867798765,5030,5030,5030,5030,0
|
|
20231020,131500,867798765,5030,5030,5030,5030,0
|
|
20231020,131400,867798765,5030,5030,5030,5030,0
|
|
20231020,131300,867798765,5030,5030,5030,5030,0
|
|
20231020,131200,867798765,5030,5030,5030,5030,250
|
|
20231020,131100,866541265,5030,5030,5030,5030,0
|
|
20231020,131000,866541265,5030,5030,5030,5030,0
|
|
20231020,130900,866541265,5030,5030,5030,5030,0
|
|
20231020,130800,866541265,5030,5030,5030,5030,0
|
|
20231020,130700,866541265,5030,5030,5030,5030,250
|
|
20231020,130600,865283765,5020,5020,5020,5020,0
|
|
20231020,130500,865283765,5020,5020,5020,5020,100
|
|
20231020,130400,864781765,5000,5000,5000,5000,765
|
|
20231020,130300,860956765,5000,5010,5010,5000,1100
|
|
20231020,130200,855455025,5000,5000,5000,5000,0
|
|
20231020,130100,855455025,5000,5000,5000,5000,0
|
|
20231020,130000,855455025,5000,5000,5000,5000,546
|
|
20231020,125900,852725025,5030,5030,5030,5030,0
|
|
20231020,125800,852725025,5030,5030,5030,5030,250
|
|
20231020,125700,851467525,5000,5000,5000,5000,0
|
|
20231020,125600,851467525,5000,5000,5000,5000,360
|
|
20231020,125500,849667525,4995,4995,4995,4995,0
|
|
20231020,125400,849667525,4995,4995,4995,4995,0
|
|
20231020,125300,849667525,4995,5010,5010,4995,4400
|
|
20231020,125200,827676330,5000,5000,5000,5000,0
|
|
20231020,125100,827676330,5000,5000,5000,5000,0
|
|
20231020,125000,827676330,5000,5000,5000,5000,0
|
|
20231020,124900,827676330,5000,5000,5000,5000,0
|
|
20231020,124800,827676330,5000,5000,5000,5000,0
|
|
20231020,124700,827676330,5000,5000,5000,5000,0
|
|
20231020,124600,827676330,5000,5000,5000,5000,0
|
|
20231020,124500,827676330,5000,5000,5000,5000,0
|
|
20231020,124400,827676330,5000,5000,5000,5000,0
|
|
20231020,124300,827676330,5000,5000,5000,5000,0
|
|
20231020,124200,827676330,5000,5000,5000,5000,0
|
|
20231020,124100,827676330,5000,5000,5000,5000,0
|
|
20231020,124000,827676330,5000,5000,5000,5000,200
|
|
20231020,123900,826676330,5000,5000,5000,5000,20
|
|
20231020,123800,826576330,4995,4995,4995,4995,0
|
|
20231020,123700,826576330,4995,4995,4995,4995,1100
|
|
20231020,123600,821081830,4995,4995,4995,4995,200
|
|
20231020,123500,820082830,4995,4995,4995,4995,600
|
|
20231020,123400,817085830,4995,4995,4995,4995,1127
|
|
20231020,123300,811456465,4995,4995,4995,4995,0
|
|
20231020,123200,811456465,4995,5010,5010,4995,1100
|
|
20231020,123100,805960925,5000,5000,5000,5000,0
|
|
20231020,123000,805960925,5000,5000,5000,5000,0
|
|
20231020,122900,805960925,5000,5000,5000,5000,0
|
|
20231020,122800,805960925,5000,5000,5000,5000,1100
|
|
20231020,122700,800460925,5000,5000,5000,5000,0
|
|
20231020,122600,800460925,5000,5000,5000,5000,0
|
|
20231020,122500,800460925,5000,5000,5000,5000,0
|
|
20231020,122400,800460925,5000,5000,5000,5000,0
|
|
20231020,122300,800460925,5000,5000,5000,5000,0
|
|
20231020,122200,800460925,5000,5000,5000,5000,1100
|
|
20231020,122100,794960925,5000,5000,5000,5000,0
|
|
20231020,122000,794960925,5000,5000,5000,5000,0
|
|
20231020,121900,794960925,5000,5000,5000,5000,1100
|
|
20231020,121800,789460925,5000,5000,5000,5000,0
|
|
20231020,121700,789460925,5000,5000,5000,5000,0
|
|
20231020,121600,789460925,5000,5000,5000,5000,1100
|
|
20231020,121500,783960925,5040,5040,5040,5040,250
|
|
20231020,121400,782700925,5000,5000,5000,5000,2
|
|
20231020,121300,782690925,5000,5000,5000,5000,1100
|
|
20231020,121200,777190925,5040,5040,5040,5040,250
|
|
20231020,121100,775930925,5000,5000,5000,5000,0
|
|
20231020,121000,775930925,5000,5000,5000,5000,1100
|
|
20231020,120900,770430925,5000,5000,5000,5000,0
|
|
20231020,120800,770430925,5000,5000,5000,5000,0
|
|
20231020,120700,770430925,5000,5010,5010,5000,1100
|
|
20231020,120600,764927875,5020,5020,5020,5020,0
|
|
20231020,120500,764927875,5020,5020,5020,5020,0
|
|
20231020,120400,764927875,5020,5020,5020,5020,1101
|
|
20231020,120300,759400855,5060,5060,5060,5060,0
|
|
20231020,120200,759400855,5060,5060,5060,5060,0
|
|
20231020,120100,759400855,5060,5020,5060,5020,1350
|
|
20231020,120000,752613855,5040,5040,5040,5040,0
|
|
20231020,115900,752613855,5040,5040,5040,5040,505
|
|
20231020,115800,750068655,5040,5040,5040,5040,0
|
|
20231020,115700,750068655,5040,5040,5040,5040,251
|
|
20231020,115600,748803615,5040,5040,5040,5040,0
|
|
20231020,115500,748803615,5040,5040,5040,5040,0
|
|
20231020,115400,748803615,5040,5010,5040,5010,1114
|
|
20231020,115300,743222185,5040,5040,5040,5040,0
|
|
20231020,115200,743222185,5040,5020,5040,5020,1107
|
|
20231020,115100,737664965,5040,5030,5040,5030,37
|
|
20231020,115000,737478845,5030,5030,5030,5030,1
|
|
20231020,114900,737473815,5040,5020,5040,5020,1105
|
|
20231020,114800,731926655,5040,5040,5040,5040,0
|
|
20231020,114700,731926655,5040,5040,5040,5040,0
|
|
20231020,114600,731926655,5040,5020,5040,5020,135
|
|
20231020,114500,731247605,5040,5040,5040,5040,0
|
|
20231020,114400,731247605,5040,5030,5040,5030,2502
|
|
20231020,114300,718662535,5040,5040,5040,5040,1
|
|
20231020,114200,718657495,5030,5030,5030,5030,1141
|
|
20231020,114100,712918265,5040,5040,5040,5040,2
|
|
20231020,114000,712908185,5040,5040,5040,5040,28
|
|
20231020,113900,712767065,5040,5040,5040,5040,307
|
|
20231020,113800,711219785,5040,5040,5040,5040,0
|
|
20231020,113700,711219785,5040,5040,5040,5040,0
|
|
20231020,113600,711219785,5040,5040,5040,5040,1157
|
|
20231020,113500,705388505,5050,5050,5050,5050,0
|
|
20231020,113400,705388505,5050,5040,5050,5040,1202
|
|
20231020,113300,699330405,5050,5050,5050,5050,1555
|
|
20231020,113200,691477655,5050,5050,5050,5050,3
|
|
20231020,113100,691462505,5060,5060,5060,5060,0
|
|
20231020,113000,691462505,5060,5060,5060,5060,85
|
|
20231020,112900,691032405,5090,5090,5090,5090,0
|
|
20231020,112800,691032405,5090,5090,5090,5090,0
|
|
20231020,112700,691032405,5090,5070,5090,5060,1104
|
|
20231020,112600,685445165,5090,5090,5090,5090,0
|
|
20231020,112500,685445165,5090,5090,5090,5090,98
|
|
20231020,112400,684946345,5090,5090,5090,5090,0
|
|
20231020,112300,684946345,5090,5090,5090,5090,0
|
|
20231020,112200,684946345,5090,5090,5090,5090,21
|
|
20231020,112100,684839455,5090,5080,5090,5070,1113
|
|
20231020,112000,679193635,5090,5080,5090,5080,1959
|
|
20231020,111900,669241735,5080,5080,5080,5070,384
|
|
20231020,111800,667291555,5090,5090,5090,5090,4
|
|
20231020,111700,667271195,5080,5080,5090,5080,905
|
|
20231020,111600,662673785,5080,5070,5090,5070,1528
|
|
20231020,111500,654911825,5100,5100,5100,5100,0
|
|
20231020,111400,654911825,5100,5100,5100,5100,0
|
|
20231020,111300,654911825,5100,5080,5100,5080,2622
|
|
20231020,111200,641587405,5090,5080,5090,5080,70
|
|
20231020,111100,641231625,5090,5090,5090,5090,0
|
|
20231020,111000,641231625,5090,5080,5090,5080,120
|
|
20231020,110900,640621445,5100,5080,5100,5080,2197
|
|
20231020,110800,629459805,5100,5100,5100,5100,20
|
|
20231020,110700,629357805,5100,5100,5100,5100,2
|
|
20231020,110600,629347605,5100,5080,5100,5080,1014
|
|
20231020,110500,624196205,5100,5100,5100,5100,0
|
|
20231020,110400,624196205,5100,5100,5100,5080,60
|
|
20231020,110300,623891245,5080,5080,5080,5080,1000
|
|
20231020,110200,618811245,5100,5080,5100,5080,100
|
|
20231020,110100,618303165,5100,5080,5100,5080,56
|
|
20231020,110000,618018605,5100,5090,5100,5090,1004
|
|
20231020,105900,612908205,5100,5100,5110,5080,1940
|
|
20231020,105800,603015105,5110,5110,5110,5100,891
|
|
20231020,105700,598464195,5110,5080,5110,5070,9346
|
|
20231020,105600,550850535,5070,5080,5080,5070,1571
|
|
20231020,105500,542883855,5070,5070,5070,5070,1698
|
|
20231020,105400,534274995,5080,5070,5080,5060,1053
|
|
20231020,105300,528936795,5080,5080,5080,5080,0
|
|
20231020,105200,528936795,5080,5070,5080,5070,212
|
|
20231020,105100,527861865,5070,5080,5080,5070,2
|
|
20231020,105000,527851715,5050,5070,5070,5050,2405
|
|
20231020,104900,515676265,5070,5070,5070,5070,0
|
|
20231020,104800,515676265,5070,5070,5070,5050,1130
|
|
20231020,104700,509960895,5070,5070,5070,5070,0
|
|
20231020,104600,509960895,5070,5060,5070,5060,2089
|
|
20231020,104500,499389735,5070,5060,5070,5060,626
|
|
20231020,104400,496221435,5070,5070,5070,5070,32
|
|
20231020,104300,496059195,5070,5070,5070,5070,638
|
|
20231020,104200,492824535,5080,5080,5080,5070,2261
|
|
20231020,104100,481350655,5070,5080,5080,5070,3747
|
|
20231020,104000,462340075,5090,5090,5100,5090,847
|
|
20231020,103900,458028805,5100,5090,5100,5090,141
|
|
20231020,103800,457311055,5090,5080,5090,5080,718
|
|
20231020,103700,453661865,5090,5090,5100,5090,4057
|
|
20231020,103600,432999795,5090,5080,5090,5070,2140
|
|
20231020,103500,422138305,5080,5040,5080,5040,4586
|
|
20231020,103400,398951885,5040,5020,5040,5020,2676
|
|
20231020,103300,385505095,5020,5020,5020,5020,680
|
|
20231020,103200,382091495,5010,5000,5020,5000,2822
|
|
20231020,103100,367963245,5010,5000,5010,5000,3194
|
|
20231020,103000,351982035,5000,4985,5010,4985,2794
|
|
20231020,102900,338032485,4980,4980,4980,4980,1000
|
|
20231020,102800,333052485,4990,4970,4990,4970,1395
|
|
20231020,102700,326118600,4970,4965,4970,4965,574
|
|
20231020,102600,323268685,4965,4960,4965,4960,501
|
|
20231020,102500,320783720,4965,4965,4965,4965,103
|
|
20231020,102400,320272325,4965,4965,4965,4965,60
|
|
20231020,102300,319974425,4965,4965,4965,4965,32
|
|
20231020,102200,319815545,4965,4950,4965,4950,949
|
|
20231020,102100,315117980,4950,4950,4950,4950,0
|
|
20231020,102000,315117980,4950,4945,4950,4940,601
|
|
20231020,101900,312146015,4950,4950,4950,4950,0
|
|
20231020,101800,312146015,4950,4950,4950,4950,0
|
|
20231020,101700,312146015,4950,4950,4950,4950,0
|
|
20231020,101600,312146015,4950,4950,4950,4950,0
|
|
20231020,101500,312146015,4950,4940,4950,4935,2183
|
|
20231020,101400,301367255,4950,4955,4955,4945,3428
|
|
20231020,101300,284402995,4965,4960,4965,4960,1689
|
|
20231020,101200,276025550,4965,4965,4965,4965,0
|
|
20231020,101100,276025550,4965,4960,4965,4955,508
|
|
20231020,101000,273508320,4965,4965,4965,4965,0
|
|
20231020,100900,273508320,4965,4965,4965,4965,0
|
|
20231020,100800,273508320,4965,4960,4965,4950,619
|
|
20231020,100700,270439230,4950,4950,4950,4950,500
|
|
20231020,100600,267964230,4960,4960,4960,4960,300
|
|
20231020,100500,266476230,4960,4950,4960,4950,1176
|
|
20231020,100400,260655000,4950,4945,4950,4940,281
|
|
20231020,100300,259266600,4945,4945,4945,4945,60
|
|
20231020,100200,258969900,4940,4945,4945,4940,249
|
|
20231020,100100,257738640,4950,4960,4960,4950,414
|
|
20231020,100000,255689315,4955,4955,4955,4955,0
|
|
20231020,095900,255689315,4955,4960,4960,4955,20
|
|
20231020,095800,255590165,4960,4965,4965,4950,6201
|
|
20231020,095700,224867335,4975,4975,4975,4975,1
|
|
20231020,095600,224862360,4975,4955,4975,4955,272
|
|
20231020,095500,223514580,4955,4960,4960,4955,850
|
|
20231020,095400,219299655,4975,4975,4975,4960,2860
|
|
20231020,095300,205104390,4975,4975,4975,4975,0
|
|
20231020,095200,205104390,4975,4990,4990,4975,4
|
|
20231020,095100,205084475,4970,4970,4990,4970,991
|
|
20231020,095000,200159185,4975,4980,4990,4975,6357
|
|
20231020,094900,168507700,4990,4990,4990,4990,7
|
|
20231020,094800,168472770,4990,4985,4990,4985,1468
|
|
20231020,094700,161154785,4990,4990,4990,4990,0
|
|
20231020,094600,161154785,4990,4990,4990,4985,315
|
|
20231020,094500,159584435,4990,4990,4990,4990,2623
|
|
20231020,094400,146495665,5000,5000,5000,5000,0
|
|
20231020,094300,146495665,5000,4990,5000,4990,401
|
|
20231020,094200,144493665,5000,4995,5000,4995,4
|
|
20231020,094100,144473680,5000,5000,5000,5000,100
|
|
20231020,094000,143973680,5000,4990,5000,4990,998
|
|
20231020,093900,138986690,5000,5000,5000,5000,211
|
|
20231020,093800,137931690,5000,5000,5000,5000,500
|
|
20231020,093700,135431690,5000,4990,5000,4990,847
|
|
20231020,093600,131205140,4985,4985,4985,4985,0
|
|
20231020,093500,131205140,4985,4990,4990,4985,300
|
|
20231020,093400,129709635,5000,5000,5000,5000,4
|
|
20231020,093300,129689635,5000,5000,5000,5000,1
|
|
20231020,093200,129684635,4995,4995,5000,4995,2745
|
|
20231020,093100,115969345,4995,4990,4995,4985,1087
|
|
20231020,093000,110550065,4995,4995,4995,4995,0
|
|
20231020,092900,110550065,4995,4995,4995,4995,2
|
|
20231020,092800,110540075,4990,4990,4990,4990,1051
|
|
20231020,092700,105295585,4990,4990,4990,4990,2
|
|
20231020,092600,105285605,4980,4985,4985,4980,802
|
|
20231020,092500,101291620,4990,4990,4990,4990,100
|
|
20231020,092400,100792620,4990,4990,4990,4990,0
|
|
20231020,092300,100792620,4990,4990,4990,4985,2238
|
|
20231020,092200,89635185,4990,4990,4990,4990,3
|
|
20231020,092100,89620215,4985,4985,4985,4985,22
|
|
20231020,092000,89510545,4990,4980,4990,4980,405
|
|
20231020,091900,87493625,4980,5000,5000,4980,6742
|
|
20231020,091800,53849930,5010,5010,5010,5010,1005
|
|
20231020,091700,48814880,5030,5030,5030,5020,11
|
|
20231020,091600,48759570,5010,5010,5030,5000,2004
|
|
20231020,091500,38739240,5030,5030,5030,5030,285
|
|
20231020,091400,37305690,5030,5030,5030,5030,102
|
|
20231020,091300,36792630,5040,5010,5040,5000,1789
|
|
20231020,091200,27833440,5060,5060,5060,5060,0
|
|
20231020,091100,27833440,5060,5060,5060,5060,0
|
|
20231020,091000,27833440,5060,5010,5060,5010,36
|
|
20231020,090900,27652980,5010,5010,5010,5010,60
|
|
20231020,090800,27352380,5010,5010,5010,5010,151
|
|
20231020,090700,26595870,5010,5010,5010,5010,1550
|
|
20231020,090600,18830370,5020,5020,5020,5010,206
|
|
20231020,090500,17796270,5040,5030,5040,5030,39
|
|
20231020,090400,17599910,5030,5050,5050,5030,53
|
|
20231020,090300,17333260,5040,5040,5040,5040,1111
|
|
20231020,090200,11733820,5060,5040,5060,5040,62
|
|
20231020,090100,11420560,5080,5080,5080,5080,0
|
|
20231020,090000,11420560,5080,5020,5080,5020,2275
|