657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,195300,1146389900,5180,5180,5180,5180,0
|
|
20231024,195200,1146389900,5180,5180,5180,5180,0
|
|
20231024,195100,1146389900,5180,5180,5180,5180,0
|
|
20231024,195000,1146389900,5180,5180,5180,5180,0
|
|
20231024,194900,1146389900,5180,5180,5180,5180,0
|
|
20231024,194800,1146389900,5180,5180,5180,5180,0
|
|
20231024,194700,1146389900,5180,5180,5180,5180,0
|
|
20231024,194600,1146389900,5180,5180,5180,5180,0
|
|
20231024,194500,1146389900,5180,5180,5180,5180,0
|
|
20231024,194400,1146389900,5180,5180,5180,5180,0
|
|
20231024,194300,1146389900,5180,5180,5180,5180,0
|
|
20231024,194200,1146389900,5180,5180,5180,5180,0
|
|
20231024,194100,1146389900,5180,5180,5180,5180,0
|
|
20231024,194000,1146389900,5180,5180,5180,5180,0
|
|
20231024,193900,1146389900,5180,5180,5180,5180,0
|
|
20231024,193800,1146389900,5180,5180,5180,5180,0
|
|
20231024,193700,1146389900,5180,5180,5180,5180,0
|
|
20231024,193600,1146389900,5180,5180,5180,5180,0
|
|
20231024,193500,1146389900,5180,5180,5180,5180,0
|
|
20231024,193400,1146389900,5180,5180,5180,5180,0
|
|
20231024,193300,1146389900,5180,5180,5180,5180,0
|
|
20231024,193200,1146389900,5180,5180,5180,5180,0
|
|
20231024,193100,1146389900,5180,5180,5180,5180,0
|
|
20231024,193000,1146389900,5180,5180,5180,5180,0
|
|
20231024,192900,1146389900,5180,5180,5180,5180,0
|
|
20231024,192800,1146389900,5180,5180,5180,5180,0
|
|
20231024,192700,1146389900,5180,5180,5180,5180,0
|
|
20231024,192600,1146389900,5180,5180,5180,5180,0
|
|
20231024,192500,1146389900,5180,5180,5180,5180,0
|
|
20231024,192400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,192300,1146389900,5180,5180,5180,5180,0
|
|
20231024,192200,1146389900,5180,5180,5180,5180,0
|
|
20231024,192100,1146389900,5180,5180,5180,5180,0
|
|
20231024,192000,1146389900,5180,5180,5180,5180,0
|
|
20231024,191900,1146389900,5180,5180,5180,5180,0
|
|
20231024,191800,1146389900,5180,5180,5180,5180,0
|
|
20231024,191700,1146389900,5180,5180,5180,5180,0
|
|
20231024,191600,1146389900,5180,5180,5180,5180,0
|
|
20231024,191500,1146389900,5180,5180,5180,5180,0
|
|
20231024,191400,1146389900,5180,5180,5180,5180,0
|
|
20231024,191300,1146389900,5180,5180,5180,5180,0
|
|
20231024,191200,1146389900,5180,5180,5180,5180,0
|
|
20231024,191100,1146389900,5180,5180,5180,5180,0
|
|
20231024,191000,1146389900,5180,5180,5180,5180,0
|
|
20231024,190900,1146389900,5180,5180,5180,5180,0
|
|
20231024,190800,1146389900,5180,5180,5180,5180,0
|
|
20231024,190700,1146389900,5180,5180,5180,5180,0
|
|
20231024,190600,1146389900,5180,5180,5180,5180,0
|
|
20231024,190500,1146389900,5180,5180,5180,5180,0
|
|
20231024,190400,1146389900,5180,5180,5180,5180,0
|
|
20231024,190300,1146389900,5180,5180,5180,5180,0
|
|
20231024,190200,1146389900,5180,5180,5180,5180,0
|
|
20231024,190100,1146389900,5180,5180,5180,5180,0
|
|
20231024,190000,1146389900,5180,5180,5180,5180,0
|
|
20231024,185900,1146389900,5180,5180,5180,5180,0
|
|
20231024,185800,1146389900,5180,5180,5180,5180,0
|
|
20231024,185700,1146389900,5180,5180,5180,5180,0
|
|
20231024,185600,1146389900,5180,5180,5180,5180,0
|
|
20231024,185500,1146389900,5180,5180,5180,5180,0
|
|
20231024,185400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,185300,1146389900,5180,5180,5180,5180,0
|
|
20231024,185200,1146389900,5180,5180,5180,5180,0
|
|
20231024,185100,1146389900,5180,5180,5180,5180,0
|
|
20231024,185000,1146389900,5180,5180,5180,5180,0
|
|
20231024,184900,1146389900,5180,5180,5180,5180,0
|
|
20231024,184800,1146389900,5180,5180,5180,5180,0
|
|
20231024,184700,1146389900,5180,5180,5180,5180,0
|
|
20231024,184600,1146389900,5180,5180,5180,5180,0
|
|
20231024,184500,1146389900,5180,5180,5180,5180,0
|
|
20231024,184400,1146389900,5180,5180,5180,5180,0
|
|
20231024,184300,1146389900,5180,5180,5180,5180,0
|
|
20231024,184200,1146389900,5180,5180,5180,5180,0
|
|
20231024,184100,1146389900,5180,5180,5180,5180,0
|
|
20231024,184000,1146389900,5180,5180,5180,5180,0
|
|
20231024,183900,1146389900,5180,5180,5180,5180,0
|
|
20231024,183800,1146389900,5180,5180,5180,5180,0
|
|
20231024,183700,1146389900,5180,5180,5180,5180,0
|
|
20231024,183600,1146389900,5180,5180,5180,5180,0
|
|
20231024,183500,1146389900,5180,5180,5180,5180,0
|
|
20231024,183400,1146389900,5180,5180,5180,5180,0
|
|
20231024,183300,1146389900,5180,5180,5180,5180,0
|
|
20231024,183200,1146389900,5180,5180,5180,5180,0
|
|
20231024,183100,1146389900,5180,5180,5180,5180,0
|
|
20231024,183000,1146389900,5180,5180,5180,5180,0
|
|
20231024,182900,1146389900,5180,5180,5180,5180,0
|
|
20231024,182800,1146389900,5180,5180,5180,5180,0
|
|
20231024,182700,1146389900,5180,5180,5180,5180,0
|
|
20231024,182600,1146389900,5180,5180,5180,5180,0
|
|
20231024,182500,1146389900,5180,5180,5180,5180,0
|
|
20231024,182400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,182300,1146389900,5180,5180,5180,5180,0
|
|
20231024,182200,1146389900,5180,5180,5180,5180,0
|
|
20231024,182100,1146389900,5180,5180,5180,5180,0
|
|
20231024,182000,1146389900,5180,5180,5180,5180,0
|
|
20231024,181900,1146389900,5180,5180,5180,5180,0
|
|
20231024,181800,1146389900,5180,5180,5180,5180,0
|
|
20231024,181700,1146389900,5180,5180,5180,5180,0
|
|
20231024,181600,1146389900,5180,5180,5180,5180,0
|
|
20231024,181500,1146389900,5180,5180,5180,5180,0
|
|
20231024,181400,1146389900,5180,5180,5180,5180,0
|
|
20231024,181300,1146389900,5180,5180,5180,5180,0
|
|
20231024,181200,1146389900,5180,5180,5180,5180,0
|
|
20231024,181100,1146389900,5180,5180,5180,5180,0
|
|
20231024,181000,1146389900,5180,5180,5180,5180,0
|
|
20231024,180900,1146389900,5180,5180,5180,5180,0
|
|
20231024,180800,1146389900,5180,5180,5180,5180,0
|
|
20231024,180700,1146389900,5180,5180,5180,5180,0
|
|
20231024,180600,1146389900,5180,5180,5180,5180,0
|
|
20231024,180500,1146389900,5180,5180,5180,5180,0
|
|
20231024,180400,1146389900,5180,5180,5180,5180,0
|
|
20231024,180300,1146389900,5180,5180,5180,5180,0
|
|
20231024,180200,1146389900,5180,5180,5180,5180,0
|
|
20231024,180100,1146389900,5180,5180,5180,5180,0
|
|
20231024,180000,1146389900,5180,5180,5180,5180,0
|
|
20231024,175900,1146389900,5180,5180,5180,5180,0
|
|
20231024,175800,1146389900,5180,5180,5180,5180,0
|
|
20231024,175700,1146389900,5180,5180,5180,5180,0
|
|
20231024,175600,1146389900,5180,5180,5180,5180,0
|
|
20231024,175500,1146389900,5180,5180,5180,5180,0
|
|
20231024,175400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,175300,1146389900,5180,5180,5180,5180,0
|
|
20231024,175200,1146389900,5180,5180,5180,5180,0
|
|
20231024,175100,1146389900,5180,5180,5180,5180,0
|
|
20231024,175000,1146389900,5180,5180,5180,5180,0
|
|
20231024,174900,1146389900,5180,5180,5180,5180,0
|
|
20231024,174800,1146389900,5180,5180,5180,5180,0
|
|
20231024,174700,1146389900,5180,5180,5180,5180,0
|
|
20231024,174600,1146389900,5180,5180,5180,5180,0
|
|
20231024,174500,1146389900,5180,5180,5180,5180,0
|
|
20231024,174400,1146389900,5180,5180,5180,5180,0
|
|
20231024,174300,1146389900,5180,5180,5180,5180,0
|
|
20231024,174200,1146389900,5180,5180,5180,5180,0
|
|
20231024,174100,1146389900,5180,5180,5180,5180,0
|
|
20231024,174000,1146389900,5180,5180,5180,5180,0
|
|
20231024,173900,1146389900,5180,5180,5180,5180,0
|
|
20231024,173800,1146389900,5180,5180,5180,5180,0
|
|
20231024,173700,1146389900,5180,5180,5180,5180,0
|
|
20231024,173600,1146389900,5180,5180,5180,5180,0
|
|
20231024,173500,1146389900,5180,5180,5180,5180,0
|
|
20231024,173400,1146389900,5180,5180,5180,5180,0
|
|
20231024,173300,1146389900,5180,5180,5180,5180,0
|
|
20231024,173200,1146389900,5180,5180,5180,5180,0
|
|
20231024,173100,1146389900,5180,5180,5180,5180,0
|
|
20231024,173000,1146389900,5180,5180,5180,5180,0
|
|
20231024,172900,1146389900,5180,5180,5180,5180,0
|
|
20231024,172800,1146389900,5180,5180,5180,5180,0
|
|
20231024,172700,1146389900,5180,5180,5180,5180,0
|
|
20231024,172600,1146389900,5180,5180,5180,5180,0
|
|
20231024,172500,1146389900,5180,5180,5180,5180,0
|
|
20231024,172400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,172300,1146389900,5180,5180,5180,5180,0
|
|
20231024,172200,1146389900,5180,5180,5180,5180,0
|
|
20231024,172100,1146389900,5180,5180,5180,5180,0
|
|
20231024,172000,1146389900,5180,5180,5180,5180,0
|
|
20231024,171900,1146389900,5180,5180,5180,5180,0
|
|
20231024,171800,1146389900,5180,5180,5180,5180,0
|
|
20231024,171700,1146389900,5180,5180,5180,5180,0
|
|
20231024,171600,1146389900,5180,5180,5180,5180,0
|
|
20231024,171500,1146389900,5180,5180,5180,5180,0
|
|
20231024,171400,1146389900,5180,5180,5180,5180,0
|
|
20231024,171300,1146389900,5180,5180,5180,5180,0
|
|
20231024,171200,1146389900,5180,5180,5180,5180,0
|
|
20231024,171100,1146389900,5180,5180,5180,5180,0
|
|
20231024,171000,1146389900,5180,5180,5180,5180,0
|
|
20231024,170900,1146389900,5180,5180,5180,5180,0
|
|
20231024,170800,1146389900,5180,5180,5180,5180,0
|
|
20231024,170700,1146389900,5180,5180,5180,5180,0
|
|
20231024,170600,1146389900,5180,5180,5180,5180,0
|
|
20231024,170500,1146389900,5180,5180,5180,5180,0
|
|
20231024,170400,1146389900,5180,5180,5180,5180,0
|
|
20231024,170300,1146389900,5180,5180,5180,5180,0
|
|
20231024,170200,1146389900,5180,5180,5180,5180,0
|
|
20231024,170100,1146389900,5180,5180,5180,5180,0
|
|
20231024,170000,1146389900,5180,5180,5180,5180,0
|
|
20231024,165900,1146389900,5180,5180,5180,5180,0
|
|
20231024,165800,1146389900,5180,5180,5180,5180,0
|
|
20231024,165700,1146389900,5180,5180,5180,5180,0
|
|
20231024,165600,1146389900,5180,5180,5180,5180,0
|
|
20231024,165500,1146389900,5180,5180,5180,5180,0
|
|
20231024,165400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,165300,1146389900,5180,5180,5180,5180,0
|
|
20231024,165200,1146389900,5180,5180,5180,5180,0
|
|
20231024,165100,1146389900,5180,5180,5180,5180,0
|
|
20231024,165000,1146389900,5180,5180,5180,5180,0
|
|
20231024,164900,1146389900,5180,5180,5180,5180,0
|
|
20231024,164800,1146389900,5180,5180,5180,5180,0
|
|
20231024,164700,1146389900,5180,5180,5180,5180,0
|
|
20231024,164600,1146389900,5180,5180,5180,5180,0
|
|
20231024,164500,1146389900,5180,5180,5180,5180,0
|
|
20231024,164400,1146389900,5180,5180,5180,5180,0
|
|
20231024,164300,1146389900,5180,5180,5180,5180,0
|
|
20231024,164200,1146389900,5180,5180,5180,5180,0
|
|
20231024,164100,1146389900,5180,5180,5180,5180,0
|
|
20231024,164000,1146389900,5180,5180,5180,5180,0
|
|
20231024,163900,1146389900,5180,5180,5180,5180,0
|
|
20231024,163800,1146389900,5180,5180,5180,5180,0
|
|
20231024,163700,1146389900,5180,5180,5180,5180,0
|
|
20231024,163600,1146389900,5180,5180,5180,5180,0
|
|
20231024,163500,1146389900,5180,5180,5180,5180,0
|
|
20231024,163400,1146389900,5180,5180,5180,5180,0
|
|
20231024,163300,1146389900,5180,5180,5180,5180,0
|
|
20231024,163200,1146389900,5180,5180,5180,5180,0
|
|
20231024,163100,1146389900,5180,5180,5180,5180,0
|
|
20231024,163000,1146389900,5180,5180,5180,5180,0
|
|
20231024,162900,1146389900,5180,5180,5180,5180,0
|
|
20231024,162800,1146389900,5180,5180,5180,5180,0
|
|
20231024,162700,1146389900,5180,5180,5180,5180,0
|
|
20231024,162600,1146389900,5180,5180,5180,5180,0
|
|
20231024,162500,1146389900,5180,5180,5180,5180,0
|
|
20231024,162400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,162300,1146389900,5180,5180,5180,5180,0
|
|
20231024,162200,1146389900,5180,5180,5180,5180,0
|
|
20231024,162100,1146389900,5180,5180,5180,5180,0
|
|
20231024,162000,1146389900,5180,5180,5180,5180,0
|
|
20231024,161900,1146389900,5180,5180,5180,5180,0
|
|
20231024,161800,1146389900,5180,5180,5180,5180,0
|
|
20231024,161700,1146389900,5180,5180,5180,5180,0
|
|
20231024,161600,1146389900,5180,5180,5180,5180,0
|
|
20231024,161500,1146389900,5180,5180,5180,5180,0
|
|
20231024,161400,1146389900,5180,5180,5180,5180,0
|
|
20231024,161300,1146389900,5180,5180,5180,5180,0
|
|
20231024,161200,1146389900,5180,5180,5180,5180,0
|
|
20231024,161100,1146389900,5180,5180,5180,5180,0
|
|
20231024,161000,1146389900,5180,5180,5180,5180,0
|
|
20231024,160900,1146389900,5180,5180,5180,5180,0
|
|
20231024,160800,1146389900,5180,5180,5180,5180,0
|
|
20231024,160700,1146389900,5180,5180,5180,5180,0
|
|
20231024,160600,1146389900,5180,5180,5180,5180,0
|
|
20231024,160500,1146389900,5180,5180,5180,5180,0
|
|
20231024,160400,1146389900,5180,5180,5180,5180,0
|
|
20231024,160300,1146389900,5180,5180,5180,5180,0
|
|
20231024,160200,1146389900,5180,5180,5180,5180,0
|
|
20231024,160100,1146389900,5180,5180,5180,5180,0
|
|
20231024,160000,1146389900,5180,5180,5180,5180,0
|
|
20231024,155900,1146389900,5180,5180,5180,5180,0
|
|
20231024,155800,1146389900,5180,5180,5180,5180,0
|
|
20231024,155700,1146389900,5180,5180,5180,5180,0
|
|
20231024,155600,1146389900,5180,5180,5180,5180,0
|
|
20231024,155500,1146389900,5180,5180,5180,5180,0
|
|
20231024,155400,1146389900,5180,5180,5180,5180,9415
|
|
20231024,155300,1146389900,5180,5180,5180,5180,0
|
|
20231024,155200,1146389900,5180,5180,5180,5180,0
|
|
20231024,155100,1146389900,5180,5180,5180,5180,0
|
|
20231024,155000,1146389900,5180,5180,5180,5180,0
|
|
20231024,154900,1146389900,5180,5180,5180,5180,0
|
|
20231024,154800,1146389900,5180,5180,5180,5180,0
|
|
20231024,154700,1146389900,5180,5180,5180,5180,0
|
|
20231024,154600,1146389900,5180,5180,5180,5180,0
|
|
20231024,154500,1146389900,5180,5180,5180,5180,0
|
|
20231024,154400,1146389900,5180,5180,5180,5180,0
|
|
20231024,154300,1146389900,5180,5180,5180,5180,0
|
|
20231024,154200,1146389900,5180,5180,5180,5180,0
|
|
20231024,154100,1146389900,5180,5180,5180,5180,0
|
|
20231024,154000,1146389900,5180,5180,5180,5180,0
|
|
20231024,153900,1146389900,5180,5180,5180,5180,0
|
|
20231024,153800,1146389900,5180,5180,5180,5180,0
|
|
20231024,153700,1146389900,5180,5180,5180,5180,0
|
|
20231024,153600,1146389900,5180,5180,5180,5180,0
|
|
20231024,153500,1146389900,5180,5180,5180,5180,0
|
|
20231024,153400,1146389900,5180,5180,5180,5180,0
|
|
20231024,153300,1146389900,5180,5180,5180,5180,0
|
|
20231024,153200,1146389900,5180,5180,5180,5180,0
|
|
20231024,153100,1146389900,5180,5180,5180,5180,0
|
|
20231024,153000,1146389900,5180,5180,5180,5180,9415
|
|
20231024,152900,1097620200,5160,5160,5160,5160,0
|
|
20231024,152800,1097620200,5160,5160,5160,5160,0
|
|
20231024,152700,1097620200,5160,5160,5160,5160,0
|
|
20231024,152600,1097620200,5160,5160,5160,5160,0
|
|
20231024,152500,1097620200,5160,5160,5160,5160,0
|
|
20231024,152400,1097620200,5160,5160,5160,5160,0
|
|
20231024,152300,1097620200,5160,5160,5160,5160,0
|
|
20231024,152200,1097620200,5160,5160,5160,5160,0
|
|
20231024,152100,1097620200,5160,5160,5160,5160,0
|
|
20231024,152000,1097620200,5160,5160,5160,5160,0
|
|
20231024,151900,1097620200,5160,5150,5160,5150,447
|
|
20231024,151800,1095317790,5150,5140,5160,5140,65
|
|
20231024,151700,1094983200,5150,5140,5150,5140,1455
|
|
20231024,151600,1087491980,5130,5140,5140,5130,2128
|
|
20231024,151500,1076574180,5140,5130,5140,5130,2567
|
|
20231024,151400,1063404830,5130,5140,5140,5130,1059
|
|
20231024,151300,1057971620,5130,5110,5140,5110,1849
|
|
20231024,151200,1048490120,5110,5110,5110,5110,559
|
|
20231024,151100,1045633630,5110,5120,5130,5110,162
|
|
20231024,151000,1044804680,5120,5110,5120,5110,1138
|
|
20231024,150900,1038988790,5120,5120,5120,5110,447
|
|
20231024,150800,1036700250,5120,5120,5130,5120,11
|
|
20231024,150700,1036643920,5120,5120,5120,5120,18
|
|
20231024,150600,1036551760,5120,5130,5130,5120,80
|
|
20231024,150500,1036142090,5120,5130,5130,5120,521
|
|
20231024,150400,1033474510,5120,5120,5130,5120,13
|
|
20231024,150300,1033407940,5130,5130,5130,5130,0
|
|
20231024,150200,1033407940,5130,5130,5130,5120,152
|
|
20231024,150100,1032629180,5130,5140,5140,5130,49
|
|
20231024,150000,1032377330,5140,5140,5140,5140,2
|
|
20231024,145900,1032367050,5140,5140,5140,5140,63
|
|
20231024,145800,1032043230,5140,5100,5140,5100,10242
|
|
20231024,145700,979527300,5110,5110,5110,5100,26
|
|
20231024,145600,979394640,5110,5120,5120,5100,5274
|
|
20231024,145500,952479350,5120,5120,5120,5120,1365
|
|
20231024,145400,945490550,5120,5120,5120,5110,1107
|
|
20231024,145300,939832730,5120,5110,5120,5110,21
|
|
20231024,145200,939725390,5120,5110,5120,5110,47
|
|
20231024,145100,939484890,5110,5100,5110,5100,1503
|
|
20231024,145000,931819580,5100,5090,5100,5080,98
|
|
20231024,144900,931320870,5100,5090,5100,5090,17
|
|
20231024,144800,931234320,5090,5100,5100,5090,389
|
|
20231024,144700,929253790,5100,5090,5100,5090,511
|
|
20231024,144600,926647790,5100,5100,5100,5100,3
|
|
20231024,144500,926632490,5100,5090,5100,5090,11
|
|
20231024,144400,926576490,5100,5100,5100,5100,0
|
|
20231024,144300,926576490,5100,5090,5100,5080,1005
|
|
20231024,144200,921469930,5100,5090,5100,5070,1397
|
|
20231024,144100,914360520,5070,5080,5090,5030,4855
|
|
20231024,144000,889823220,5100,5090,5100,5090,521
|
|
20231024,143900,887171310,5080,5100,5100,5040,5470
|
|
20231024,143800,859500850,5090,5100,5100,5090,10
|
|
20231024,143700,859449940,5100,5120,5120,5100,33
|
|
20231024,143600,859281080,5120,5120,5120,5110,31
|
|
20231024,143500,859122610,5120,5120,5120,5120,21
|
|
20231024,143400,859015090,5120,5120,5120,5120,0
|
|
20231024,143300,859015090,5120,5120,5120,5120,2
|
|
20231024,143200,859004850,5110,5130,5130,5110,4002
|
|
20231024,143100,838554180,5130,5130,5130,5120,33
|
|
20231024,143000,838384910,5120,5100,5120,5100,922
|
|
20231024,142900,833669280,5110,5100,5110,5080,571
|
|
20231024,142800,830763060,5120,5110,5120,5100,501
|
|
20231024,142700,828207860,5130,5130,5130,5130,0
|
|
20231024,142600,828207860,5130,5130,5130,5130,0
|
|
20231024,142500,828207860,5130,5130,5130,5130,0
|
|
20231024,142400,828207860,5130,5110,5130,5110,220
|
|
20231024,142300,827082520,5090,5110,5120,5090,2153
|
|
20231024,142200,816087410,5130,5130,5140,5130,260
|
|
20231024,142100,814753310,5130,5120,5130,5110,639
|
|
20231024,142000,811481060,5110,5120,5120,5110,15
|
|
20231024,141900,811404310,5110,5110,5120,5110,11
|
|
20231024,141800,811348090,5120,5110,5120,5110,40
|
|
20231024,141700,811143680,5120,5120,5120,5110,14
|
|
20231024,141600,811072120,5110,5110,5120,5110,144
|
|
20231024,141500,810335800,5120,5120,5120,5120,0
|
|
20231024,141400,810335800,5120,5120,5120,5120,384
|
|
20231024,141300,808369720,5120,5120,5120,5120,521
|
|
20231024,141200,805702200,5120,5110,5120,5110,280
|
|
20231024,141100,804270360,5120,5120,5120,5120,0
|
|
20231024,141000,804270360,5120,5120,5120,5120,0
|
|
20231024,140900,804270360,5120,5110,5120,5100,10
|
|
20231024,140800,804219300,5120,5120,5120,5120,98
|
|
20231024,140700,803717540,5120,5120,5120,5110,112
|
|
20231024,140600,803144130,5130,5100,5130,5100,447
|
|
20231024,140500,800858070,5100,5120,5120,5100,4500
|
|
20231024,140400,777889100,5130,5140,5140,5130,424
|
|
20231024,140300,775713970,5150,5140,5150,5140,7
|
|
20231024,140200,775677980,5150,5130,5150,5130,240
|
|
20231024,140100,774445080,5140,5150,5150,5130,11
|
|
20231024,140000,774388600,5160,5150,5160,5140,375
|
|
20231024,135900,772460370,5150,5150,5150,5150,1
|
|
20231024,135800,772455220,5160,5120,5160,5120,5
|
|
20231024,135700,772429510,5160,5130,5160,5130,158
|
|
20231024,135600,771617010,5140,5160,5160,5140,11
|
|
20231024,135500,771560370,5150,5150,5160,5150,54
|
|
20231024,135400,771281850,5150,5140,5160,5140,295
|
|
20231024,135300,769762740,5150,5090,5160,5090,11671
|
|
20231024,135200,710201360,5100,5090,5100,5090,3338
|
|
20231024,135100,693210760,5100,5100,5100,5100,343
|
|
20231024,135000,691461460,5100,5090,5100,5090,832
|
|
20231024,134900,687225860,5090,5090,5090,5090,11
|
|
20231024,134800,687169870,5090,5090,5090,5090,0
|
|
20231024,134700,687169870,5090,5080,5090,5080,30
|
|
20231024,134600,687017240,5090,5080,5090,5080,256
|
|
20231024,134500,685716600,5080,5080,5080,5080,1260
|
|
20231024,134400,679315800,5100,5100,5100,5100,0
|
|
20231024,134300,679315800,5100,5100,5100,5100,28
|
|
20231024,134200,679173000,5100,5090,5100,5090,1283
|
|
20231024,134100,672642510,5090,5100,5100,5090,1584
|
|
20231024,134000,664579930,5100,5090,5100,5090,1116
|
|
20231024,133900,658899250,5090,5090,5090,5090,0
|
|
20231024,133800,658899250,5090,5090,5090,5090,0
|
|
20231024,133700,658899250,5090,5090,5100,5090,6
|
|
20231024,133600,658868700,5090,5100,5100,5090,2126
|
|
20231024,133500,648036260,5100,5090,5100,5090,1705
|
|
20231024,133400,639356160,5090,5070,5090,5070,3208
|
|
20231024,133300,623085050,5070,5060,5070,5050,42
|
|
20231024,133200,622872200,5070,5050,5070,5050,783
|
|
20231024,133100,618911690,5050,5050,5050,5050,3
|
|
20231024,133000,618896540,5050,5050,5060,5050,343
|
|
20231024,132900,617164290,5060,5060,5060,5060,25
|
|
20231024,132800,617037790,5060,5050,5060,5050,80
|
|
20231024,132700,616633700,5050,5040,5060,5040,1348
|
|
20231024,132600,609831970,5040,5030,5040,5030,214
|
|
20231024,132500,608755100,5040,5040,5040,5040,102
|
|
20231024,132400,608241020,5040,5030,5040,5030,21
|
|
20231024,132300,608135360,5040,5040,5040,5040,1
|
|
20231024,132200,608130320,5040,5030,5040,5030,150
|
|
20231024,132100,607375320,5040,5040,5040,5040,5
|
|
20231024,132000,607350120,5040,5040,5040,5040,0
|
|
20231024,131900,607350120,5040,5040,5040,5040,24
|
|
20231024,131800,607229160,5040,5030,5040,5030,885
|
|
20231024,131700,602772430,5030,5030,5030,5030,64
|
|
20231024,131600,602450510,5020,5020,5020,5020,654
|
|
20231024,131500,599167430,5020,5020,5020,5020,21
|
|
20231024,131400,599062010,5020,5020,5020,5020,63
|
|
20231024,131300,598745750,5020,5010,5020,5010,419
|
|
20231024,131200,596645930,5010,5010,5010,5010,0
|
|
20231024,131100,596645930,5010,5010,5010,5010,42
|
|
20231024,131000,596435510,5010,5010,5010,5010,0
|
|
20231024,130900,596435510,5010,5010,5010,5010,42
|
|
20231024,130800,596225090,5010,5010,5010,5010,0
|
|
20231024,130700,596225090,5010,5010,5010,5010,42
|
|
20231024,130600,596014670,5010,5010,5010,5010,0
|
|
20231024,130500,596014670,5010,5010,5010,5000,119
|
|
20231024,130400,595419240,5000,5000,5000,5000,19
|
|
20231024,130300,595324240,5010,5010,5010,5010,0
|
|
20231024,130200,595324240,5010,5020,5020,5010,783
|
|
20231024,130100,591401400,5020,5020,5020,5020,11
|
|
20231024,130000,591346180,5020,5000,5020,5000,4221
|
|
20231024,125900,570240070,5000,5000,5000,4995,138
|
|
20231024,125800,569550125,5000,4990,5000,4990,110
|
|
20231024,125700,569001170,5000,4995,5000,4995,213
|
|
20231024,125600,567937210,4995,4995,4995,4995,205
|
|
20231024,125500,566913235,4995,4995,4995,4995,65
|
|
20231024,125400,566588560,4995,4995,4995,4995,0
|
|
20231024,125300,566588560,4995,5000,5000,4995,66
|
|
20231024,125200,566258765,5000,5000,5000,4995,182
|
|
20231024,125100,565348820,5000,4990,5000,4990,2968
|
|
20231024,125000,550527995,4990,4985,4990,4985,334
|
|
20231024,124900,548862435,4985,4985,4985,4985,804
|
|
20231024,124800,544854495,4985,4985,4985,4985,4
|
|
20231024,124700,544834555,4985,4985,4985,4985,158
|
|
20231024,124600,544046925,4985,4970,4985,4970,296
|
|
20231024,124500,542574165,4975,4965,4975,4965,1220
|
|
20231024,124400,536516235,4965,4965,4965,4965,67
|
|
20231024,124300,536183580,4965,4960,4965,4960,736
|
|
20231024,124200,532532995,4960,4965,4965,4960,1453
|
|
20231024,124100,525326110,4965,4965,4965,4965,0
|
|
20231024,124000,525326110,4965,4965,4965,4965,4
|
|
20231024,123900,525306250,4965,4965,4965,4960,915
|
|
20231024,123800,520767625,4965,4975,4975,4965,1813
|
|
20231024,123700,511764070,4985,4980,4985,4980,12
|
|
20231024,123600,511704300,4985,4985,4985,4985,475
|
|
20231024,123500,509336425,4985,4980,4985,4980,258
|
|
20231024,123400,508050730,4980,4970,4980,4965,647
|
|
20231024,123300,504835220,4970,4970,4970,4970,76
|
|
20231024,123200,504457500,4970,4970,4970,4970,500
|
|
20231024,123100,501972500,4980,4980,4980,4980,2
|
|
20231024,123000,501962540,4980,4980,4980,4980,1
|
|
20231024,122900,501957560,4980,4980,4980,4980,10
|
|
20231024,122800,501907760,4985,4980,4985,4980,202
|
|
20231024,122700,500901790,4985,4955,4985,4955,556
|
|
20231024,122600,498142165,4955,4950,4960,4950,403
|
|
20231024,122500,496146565,4950,4945,4955,4945,7
|
|
20231024,122400,496111935,4960,4970,4970,4940,4407
|
|
20231024,122300,474305025,4955,4955,4955,4955,5
|
|
20231024,122200,474280250,4955,4970,4970,4955,6
|
|
20231024,122100,474250505,4955,4970,4970,4955,8
|
|
20231024,122000,474210820,4955,4955,4955,4955,5
|
|
20231024,121900,474186045,4955,4955,4955,4955,5
|
|
20231024,121800,474161270,4950,4970,4970,4950,16
|
|
20231024,121700,474081850,4950,4970,4970,4950,40
|
|
20231024,121600,473883150,4970,4970,4970,4950,20
|
|
20231024,121500,473783950,4970,4970,4970,4950,74
|
|
20231024,121400,473417330,4970,4970,4970,4950,1859
|
|
20231024,121300,464205950,4970,4970,4970,4970,300
|
|
20231024,121200,462714950,4970,4970,4970,4970,25
|
|
20231024,121100,462590700,4960,4965,4970,4960,1040
|
|
20231024,121000,457432080,4970,4970,4970,4970,0
|
|
20231024,120900,457432080,4970,4970,4970,4970,0
|
|
20231024,120800,457432080,4970,4960,4970,4960,121
|
|
20231024,120700,456831910,4970,4970,4970,4970,0
|
|
20231024,120600,456831910,4970,4970,4970,4970,0
|
|
20231024,120500,456831910,4970,4970,4970,4970,9
|
|
20231024,120400,456787180,4970,4970,4970,4970,50
|
|
20231024,120300,456538680,4970,4970,4970,4970,0
|
|
20231024,120200,456538680,4970,4970,4970,4970,198
|
|
20231024,120100,455554620,4970,4965,4970,4965,23
|
|
20231024,120000,455440420,4970,4970,4970,4970,0
|
|
20231024,115900,455440420,4970,4960,4970,4960,513
|
|
20231024,115800,452893685,4965,4965,4965,4965,8
|
|
20231024,115700,452853965,4965,4955,4965,4955,190
|
|
20231024,115600,451911665,4955,4955,4955,4955,10
|
|
20231024,115500,451862115,4955,4955,4955,4955,87
|
|
20231024,115400,451431030,4955,4955,4955,4955,99
|
|
20231024,115300,450940485,4960,4960,4960,4960,3
|
|
20231024,115200,450925605,4965,4965,4965,4965,0
|
|
20231024,115100,450925605,4965,4965,4965,4960,818
|
|
20231024,115000,446868235,4975,4975,4975,4975,0
|
|
20231024,114900,446868235,4975,4975,4975,4975,0
|
|
20231024,114800,446868235,4975,4975,4975,4975,1
|
|
20231024,114700,446863260,4975,4975,4975,4975,3
|
|
20231024,114600,446848335,4970,4970,4970,4970,169
|
|
20231024,114500,446008405,4970,4965,4970,4965,404
|
|
20231024,114400,444002525,4975,4975,4975,4975,0
|
|
20231024,114300,444002525,4975,4960,4975,4960,43
|
|
20231024,114200,443789125,4980,4980,4980,4980,1
|
|
20231024,114100,443784145,4980,4970,4985,4970,425
|
|
20231024,114000,441671665,4980,4985,4990,4980,610
|
|
20231024,113900,438631310,4985,4980,4985,4980,205
|
|
20231024,113800,437610380,4980,4980,4980,4980,200
|
|
20231024,113700,436614380,4980,4975,4980,4970,630
|
|
20231024,113600,433481110,4980,4980,4980,4980,0
|
|
20231024,113500,433481110,4980,4980,4980,4980,100
|
|
20231024,113400,432983110,4980,4980,4980,4975,239
|
|
20231024,113300,431793075,4980,4975,4980,4975,817
|
|
20231024,113200,427728485,4975,4970,4975,4970,3
|
|
20231024,113100,427713570,4970,4965,4970,4965,264
|
|
20231024,113000,426402780,4965,4965,4965,4965,500
|
|
20231024,112900,423920280,4975,4975,4975,4975,0
|
|
20231024,112800,423920280,4975,4970,4975,4970,21
|
|
20231024,112700,423815905,4970,4970,4970,4970,110
|
|
20231024,112600,423269205,4975,4975,4975,4975,48
|
|
20231024,112500,423030405,4970,4975,4975,4970,103
|
|
20231024,112400,422518470,4970,4975,4975,4970,123
|
|
20231024,112300,421907150,4975,4960,4975,4960,2073
|
|
20231024,112200,411607940,4960,4960,4960,4960,438
|
|
20231024,112100,409435460,4960,4960,4960,4960,300
|
|
20231024,112000,407947460,4960,4960,4960,4960,0
|
|
20231024,111900,407947460,4960,4955,4960,4955,308
|
|
20231024,111800,406420840,4950,4950,4950,4950,5
|
|
20231024,111700,406396090,4955,4950,4955,4950,139
|
|
20231024,111600,405708020,4950,4950,4950,4950,27
|
|
20231024,111500,405574370,4950,4950,4950,4950,149
|
|
20231024,111400,404836820,4955,4955,4955,4955,0
|
|
20231024,111300,404836820,4955,4955,4955,4955,5
|
|
20231024,111200,404812045,4955,4955,4955,4955,2
|
|
20231024,111100,404802135,4955,4955,4955,4955,0
|
|
20231024,111000,404802135,4955,4955,4955,4955,0
|
|
20231024,110900,404802135,4955,4955,4955,4955,3
|
|
20231024,110800,404787270,4950,4950,4950,4950,21
|
|
20231024,110700,404683320,4950,4950,4950,4950,1
|
|
20231024,110600,404678370,4950,4950,4950,4950,0
|
|
20231024,110500,404678370,4950,4950,4950,4950,22
|
|
20231024,110400,404569470,4950,4950,4950,4950,104
|
|
20231024,110300,404054670,4950,4950,4950,4950,1
|
|
20231024,110200,404049720,4950,4950,4950,4950,0
|
|
20231024,110100,404049720,4950,4950,4950,4950,10
|
|
20231024,110000,404000220,4950,4945,4950,4945,146
|
|
20231024,105900,403278140,4945,4935,4945,4935,372
|
|
20231024,105800,401440370,4940,4935,4940,4935,24
|
|
20231024,105700,401321925,4940,4940,4940,4940,10
|
|
20231024,105600,401272525,4940,4940,4940,4940,0
|
|
20231024,105500,401272525,4940,4940,4940,4940,0
|
|
20231024,105400,401272525,4940,4940,4940,4930,17
|
|
20231024,105300,401188605,4940,4950,4950,4940,1110
|
|
20231024,105200,395700385,4960,4960,4960,4955,34
|
|
20231024,105100,395531905,4950,4955,4960,4950,47
|
|
20231024,105000,395299020,4960,4960,4960,4960,0
|
|
20231024,104900,395299020,4960,4955,4960,4955,70
|
|
20231024,104800,394952155,4955,4950,4955,4950,111
|
|
20231024,104700,394402685,4950,4950,4950,4950,5
|
|
20231024,104600,394377935,4950,4950,4950,4950,78
|
|
20231024,104500,393991835,4950,4940,4950,4940,196
|
|
20231024,104400,393023235,4940,4940,4940,4940,152
|
|
20231024,104300,392272355,4940,4940,4940,4940,129
|
|
20231024,104200,391635095,4940,4940,4940,4940,7
|
|
20231024,104100,391600515,4940,4940,4940,4940,206
|
|
20231024,104000,390582875,4940,4940,4940,4940,9
|
|
20231024,103900,390538415,4940,4940,4940,4940,7
|
|
20231024,103800,390503835,4940,4925,4940,4915,123
|
|
20231024,103700,389898220,4925,4915,4925,4915,470
|
|
20231024,103600,387587615,4920,4915,4920,4915,11
|
|
20231024,103500,387533540,4925,4925,4925,4925,0
|
|
20231024,103400,387533540,4925,4915,4935,4915,390
|
|
20231024,103300,385615595,4925,4920,4935,4920,154
|
|
20231024,103200,384857465,4940,4920,4940,4920,162
|
|
20231024,103100,384060330,4920,4920,4920,4915,202
|
|
20231024,103000,383067180,4940,4910,4940,4910,89
|
|
20231024,102900,382629985,4910,4920,4935,4910,1484
|
|
20231024,102800,375338755,4920,4925,4930,4920,258
|
|
20231024,102700,374068750,4925,4925,4925,4925,217
|
|
20231024,102600,373000025,4930,4930,4930,4925,57
|
|
20231024,102500,372719190,4930,4920,4930,4920,268
|
|
20231024,102400,371400105,4920,4920,4930,4920,131
|
|
20231024,102300,370754690,4920,4935,4935,4920,1200
|
|
20231024,102200,364850060,4940,4940,4940,4930,192
|
|
20231024,102100,363902890,4940,4940,4940,4940,200
|
|
20231024,102000,362914890,4940,4940,4940,4925,1066
|
|
20231024,101900,357655615,4935,4925,4935,4925,589
|
|
20231024,101800,354750920,4930,4930,4930,4930,1
|
|
20231024,101700,354745990,4915,4915,4915,4915,0
|
|
20231024,101600,354745990,4915,4920,4920,4915,1289
|
|
20231024,101500,348406910,4940,4935,4940,4930,102
|
|
20231024,101400,347904035,4940,4920,4940,4920,151
|
|
20231024,101300,347159215,4930,4915,4930,4915,301
|
|
20231024,101200,345677395,4915,4930,4930,4915,967
|
|
20231024,101100,340919855,4930,4930,4930,4930,16
|
|
20231024,101000,340840975,4935,4935,4935,4925,1317
|
|
20231024,100900,334351140,4940,4940,4940,4940,122
|
|
20231024,100800,333748460,4940,4950,4950,4935,91
|
|
20231024,100700,333299220,4950,4950,4950,4945,10406
|
|
20231024,100600,281791545,4950,4950,4950,4950,20
|
|
20231024,100500,281692545,4950,4950,4950,4950,2
|
|
20231024,100400,281682645,4940,4940,4940,4940,453
|
|
20231024,100300,279444825,4940,4950,4950,4935,1351
|
|
20231024,100200,272772235,4950,4950,4950,4950,135
|
|
20231024,100100,272103985,4950,4950,4950,4950,0
|
|
20231024,100000,272103985,4950,4945,4950,4945,54
|
|
20231024,095900,271836940,4950,4950,4980,4935,716
|
|
20231024,095800,268296995,4950,4950,4950,4940,1680
|
|
20231024,095700,259985840,4950,4990,4990,4950,720
|
|
20231024,095600,256418135,4960,4960,4960,4960,1
|
|
20231024,095500,256413175,4990,4990,4990,4990,0
|
|
20231024,095400,256413175,4990,4990,4990,4990,0
|
|
20231024,095300,256413175,4990,4990,4990,4990,1
|
|
20231024,095200,256408185,4990,4975,4990,4975,63
|
|
20231024,095100,256094745,4975,4975,4975,4975,1
|
|
20231024,095000,256089770,4975,4965,4975,4960,98
|
|
20231024,094900,255603155,4965,4965,4965,4955,1117
|
|
20231024,094800,250059275,4965,4970,4975,4955,380
|
|
20231024,094700,248174060,4975,4975,4975,4975,0
|
|
20231024,094600,248174060,4975,4950,4975,4950,612
|
|
20231024,094500,245138500,4955,4950,4960,4950,92
|
|
20231024,094400,244683040,4975,4975,4975,4975,1
|
|
20231024,094300,244678065,4950,4955,4985,4950,572
|
|
20231024,094200,241841700,4995,4970,5000,4960,2667
|
|
20231024,094100,228600875,5000,4970,5000,4970,23
|
|
20231024,094000,228486475,4970,5000,5000,4970,11
|
|
20231024,093900,228431775,4970,4970,5000,4970,369
|
|
20231024,093800,226597815,5000,4990,5000,4970,203
|
|
20231024,093700,225587275,4980,5000,5000,4980,42
|
|
20231024,093600,225378075,5000,4975,5000,4975,551
|
|
20231024,093500,222633955,4980,4980,4980,4980,512
|
|
20231024,093400,220084195,4975,4975,4975,4975,146
|
|
20231024,093300,219357845,4975,4975,4975,4965,165
|
|
20231024,093200,218537960,4975,4975,4975,4975,329
|
|
20231024,093100,216901185,4975,4970,4975,4965,51
|
|
20231024,093000,216647765,4965,5000,5000,4960,24910
|
|
20231024,092900,92286610,5010,5010,5010,5000,3278
|
|
20231024,092800,75886770,5020,5020,5020,5010,223
|
|
20231024,092700,74769310,5020,5030,5030,5020,34
|
|
20231024,092600,74598510,5030,5020,5030,5020,2
|
|
20231024,092500,74588460,5020,5020,5020,5020,101
|
|
20231024,092400,74081440,5020,5020,5020,5020,250
|
|
20231024,092300,72826440,5020,5010,5020,5010,986
|
|
20231024,092200,67877720,5020,5010,5020,5010,2
|
|
20231024,092100,67867690,5010,5010,5020,5010,344
|
|
20231024,092000,66144210,5010,5010,5010,5010,183
|
|
20231024,091900,65227380,5000,5000,5000,5000,2268
|
|
20231024,091800,53887380,5010,5010,5010,5010,56
|
|
20231024,091700,53606820,5000,5010,5010,5000,202
|
|
20231024,091600,52594920,5010,5010,5010,5000,195
|
|
20231024,091500,51618060,5010,5020,5020,5010,495
|
|
20231024,091400,49138100,5030,5020,5030,5020,775
|
|
20231024,091300,45247590,5010,5010,5020,5000,1009
|
|
20231024,091200,40192550,5010,5010,5010,5000,302
|
|
20231024,091100,38680570,5000,5010,5010,5000,202
|
|
20231024,091000,37668560,5010,5010,5010,4995,94
|
|
20231024,090900,37197635,5010,5010,5010,5010,0
|
|
20231024,090800,37197635,5010,5000,5010,4990,665
|
|
20231024,090700,33871955,5000,5000,5010,5000,684
|
|
20231024,090600,30451935,5010,5000,5010,5000,462
|
|
20231024,090500,28139765,5000,4995,5000,4990,401
|
|
20231024,090400,26138715,5010,4995,5010,4995,321
|
|
20231024,090300,24533855,5000,5010,5010,4985,89
|
|
20231024,090200,24088930,5000,5010,5010,5000,79
|
|
20231024,090100,23693910,5020,5020,5040,5020,382
|
|
20231024,090000,21773200,5030,4980,5030,4980,4350
|