574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183100,958007390,5090,5090,5090,5090,2080
|
|
20231011,183000,958007390,5090,5090,5090,5090,0
|
|
20231011,182900,958007390,5090,5090,5090,5090,0
|
|
20231011,182800,958007390,5090,5090,5090,5090,0
|
|
20231011,182700,958007390,5090,5090,5090,5090,0
|
|
20231011,182600,958007390,5090,5090,5090,5090,0
|
|
20231011,182500,958007390,5090,5090,5090,5090,0
|
|
20231011,182400,958007390,5090,5090,5090,5090,0
|
|
20231011,182300,958007390,5090,5090,5090,5090,0
|
|
20231011,182200,958007390,5090,5090,5090,5090,0
|
|
20231011,182100,958007390,5090,5090,5090,5090,0
|
|
20231011,182000,958007390,5090,5090,5090,5090,0
|
|
20231011,181900,958007390,5090,5090,5090,5090,0
|
|
20231011,181800,958007390,5090,5090,5090,5090,0
|
|
20231011,181700,958007390,5090,5090,5090,5090,0
|
|
20231011,181600,958007390,5090,5090,5090,5090,0
|
|
20231011,181500,958007390,5090,5090,5090,5090,0
|
|
20231011,181400,958007390,5090,5090,5090,5090,0
|
|
20231011,181300,958007390,5090,5090,5090,5090,0
|
|
20231011,181200,958007390,5090,5090,5090,5090,0
|
|
20231011,181100,958007390,5090,5090,5090,5090,0
|
|
20231011,181000,958007390,5090,5090,5090,5090,0
|
|
20231011,180900,958007390,5090,5090,5090,5090,0
|
|
20231011,180800,958007390,5090,5090,5090,5090,0
|
|
20231011,180700,958007390,5090,5090,5090,5090,0
|
|
20231011,180600,958007390,5090,5090,5090,5090,0
|
|
20231011,180500,958007390,5090,5090,5090,5090,0
|
|
20231011,180400,958007390,5090,5090,5090,5090,0
|
|
20231011,180300,958007390,5090,5090,5090,5090,0
|
|
20231011,180200,958007390,5090,5090,5090,5090,0
|
|
20231011,180100,958007390,5090,5090,5090,5090,2080
|
|
20231011,180000,958007390,5090,5090,5090,5090,0
|
|
20231011,175900,958007390,5090,5090,5090,5090,0
|
|
20231011,175800,958007390,5090,5090,5090,5090,0
|
|
20231011,175700,958007390,5090,5090,5090,5090,0
|
|
20231011,175600,958007390,5090,5090,5090,5090,0
|
|
20231011,175500,958007390,5090,5090,5090,5090,0
|
|
20231011,175400,958007390,5090,5090,5090,5090,0
|
|
20231011,175300,958007390,5090,5090,5090,5090,0
|
|
20231011,175200,958007390,5090,5090,5090,5090,0
|
|
20231011,175100,958007390,5090,5090,5090,5090,0
|
|
20231011,175000,958007390,5090,5090,5090,5090,0
|
|
20231011,174900,958007390,5090,5090,5090,5090,0
|
|
20231011,174800,958007390,5090,5090,5090,5090,0
|
|
20231011,174700,958007390,5090,5090,5090,5090,0
|
|
20231011,174600,958007390,5090,5090,5090,5090,0
|
|
20231011,174500,958007390,5090,5090,5090,5090,0
|
|
20231011,174400,958007390,5090,5090,5090,5090,0
|
|
20231011,174300,958007390,5090,5090,5090,5090,0
|
|
20231011,174200,958007390,5090,5090,5090,5090,0
|
|
20231011,174100,958007390,5090,5090,5090,5090,0
|
|
20231011,174000,958007390,5090,5090,5090,5090,0
|
|
20231011,173900,958007390,5090,5090,5090,5090,0
|
|
20231011,173800,958007390,5090,5090,5090,5090,0
|
|
20231011,173700,958007390,5090,5090,5090,5090,0
|
|
20231011,173600,958007390,5090,5090,5090,5090,0
|
|
20231011,173500,958007390,5090,5090,5090,5090,0
|
|
20231011,173400,958007390,5090,5090,5090,5090,0
|
|
20231011,173300,958007390,5090,5090,5090,5090,0
|
|
20231011,173200,958007390,5090,5090,5090,5090,0
|
|
20231011,173100,958007390,5090,5090,5090,5090,2080
|
|
20231011,173000,958007390,5090,5090,5090,5090,0
|
|
20231011,172900,958007390,5090,5090,5090,5090,0
|
|
20231011,172800,958007390,5090,5090,5090,5090,0
|
|
20231011,172700,958007390,5090,5090,5090,5090,0
|
|
20231011,172600,958007390,5090,5090,5090,5090,0
|
|
20231011,172500,958007390,5090,5090,5090,5090,0
|
|
20231011,172400,958007390,5090,5090,5090,5090,0
|
|
20231011,172300,958007390,5090,5090,5090,5090,0
|
|
20231011,172200,958007390,5090,5090,5090,5090,0
|
|
20231011,172100,958007390,5090,5090,5090,5090,0
|
|
20231011,172000,958007390,5090,5090,5090,5090,0
|
|
20231011,171900,958007390,5090,5090,5090,5090,0
|
|
20231011,171800,958007390,5090,5090,5090,5090,0
|
|
20231011,171700,958007390,5090,5090,5090,5090,0
|
|
20231011,171600,958007390,5090,5090,5090,5090,0
|
|
20231011,171500,958007390,5090,5090,5090,5090,0
|
|
20231011,171400,958007390,5090,5090,5090,5090,0
|
|
20231011,171300,958007390,5090,5090,5090,5090,0
|
|
20231011,171200,958007390,5090,5090,5090,5090,0
|
|
20231011,171100,958007390,5090,5090,5090,5090,0
|
|
20231011,171000,958007390,5090,5090,5090,5090,0
|
|
20231011,170900,958007390,5090,5090,5090,5090,0
|
|
20231011,170800,958007390,5090,5090,5090,5090,0
|
|
20231011,170700,958007390,5090,5090,5090,5090,0
|
|
20231011,170600,958007390,5090,5090,5090,5090,0
|
|
20231011,170500,958007390,5090,5090,5090,5090,0
|
|
20231011,170400,958007390,5090,5090,5090,5090,0
|
|
20231011,170300,958007390,5090,5090,5090,5090,0
|
|
20231011,170200,958007390,5090,5090,5090,5090,0
|
|
20231011,170100,958007390,5090,5090,5090,5090,2080
|
|
20231011,170000,958007390,5090,5090,5090,5090,0
|
|
20231011,165900,958007390,5090,5090,5090,5090,0
|
|
20231011,165800,958007390,5090,5090,5090,5090,0
|
|
20231011,165700,958007390,5090,5090,5090,5090,0
|
|
20231011,165600,958007390,5090,5090,5090,5090,0
|
|
20231011,165500,958007390,5090,5090,5090,5090,0
|
|
20231011,165400,958007390,5090,5090,5090,5090,0
|
|
20231011,165300,958007390,5090,5090,5090,5090,0
|
|
20231011,165200,958007390,5090,5090,5090,5090,0
|
|
20231011,165100,958007390,5090,5090,5090,5090,0
|
|
20231011,165000,958007390,5090,5090,5090,5090,0
|
|
20231011,164900,958007390,5090,5090,5090,5090,0
|
|
20231011,164800,958007390,5090,5090,5090,5090,0
|
|
20231011,164700,958007390,5090,5090,5090,5090,0
|
|
20231011,164600,958007390,5090,5090,5090,5090,0
|
|
20231011,164500,958007390,5090,5090,5090,5090,0
|
|
20231011,164400,958007390,5090,5090,5090,5090,0
|
|
20231011,164300,958007390,5090,5090,5090,5090,0
|
|
20231011,164200,958007390,5090,5090,5090,5090,0
|
|
20231011,164100,958007390,5090,5090,5090,5090,0
|
|
20231011,164000,958007390,5090,5090,5090,5090,0
|
|
20231011,163900,958007390,5090,5090,5090,5090,0
|
|
20231011,163800,958007390,5090,5090,5090,5090,0
|
|
20231011,163700,958007390,5090,5090,5090,5090,0
|
|
20231011,163600,958007390,5090,5090,5090,5090,0
|
|
20231011,163500,958007390,5090,5090,5090,5090,0
|
|
20231011,163400,958007390,5090,5090,5090,5090,0
|
|
20231011,163300,958007390,5090,5090,5090,5090,0
|
|
20231011,163200,958007390,5090,5090,5090,5090,0
|
|
20231011,163100,958007390,5090,5090,5090,5090,2080
|
|
20231011,163000,958007390,5090,5090,5090,5090,0
|
|
20231011,162900,958007390,5090,5090,5090,5090,0
|
|
20231011,162800,958007390,5090,5090,5090,5090,0
|
|
20231011,162700,958007390,5090,5090,5090,5090,0
|
|
20231011,162600,958007390,5090,5090,5090,5090,0
|
|
20231011,162500,958007390,5090,5090,5090,5090,0
|
|
20231011,162400,958007390,5090,5090,5090,5090,0
|
|
20231011,162300,958007390,5090,5090,5090,5090,0
|
|
20231011,162200,958007390,5090,5090,5090,5090,0
|
|
20231011,162100,958007390,5090,5090,5090,5090,0
|
|
20231011,162000,958007390,5090,5090,5090,5090,0
|
|
20231011,161900,958007390,5090,5090,5090,5090,0
|
|
20231011,161800,958007390,5090,5090,5090,5090,0
|
|
20231011,161700,958007390,5090,5090,5090,5090,0
|
|
20231011,161600,958007390,5090,5090,5090,5090,0
|
|
20231011,161500,958007390,5090,5090,5090,5090,0
|
|
20231011,161400,958007390,5090,5090,5090,5090,0
|
|
20231011,161300,958007390,5090,5090,5090,5090,0
|
|
20231011,161200,958007390,5090,5090,5090,5090,0
|
|
20231011,161100,958007390,5090,5090,5090,5090,0
|
|
20231011,161000,958007390,5090,5090,5090,5090,0
|
|
20231011,160900,958007390,5090,5090,5090,5090,0
|
|
20231011,160800,958007390,5090,5090,5090,5090,0
|
|
20231011,160700,958007390,5090,5090,5090,5090,0
|
|
20231011,160600,958007390,5090,5090,5090,5090,0
|
|
20231011,160500,958007390,5090,5090,5090,5090,0
|
|
20231011,160400,958007390,5090,5090,5090,5090,0
|
|
20231011,160300,958007390,5090,5090,5090,5090,0
|
|
20231011,160200,958007390,5090,5090,5090,5090,0
|
|
20231011,160100,958007390,5090,5090,5090,5090,2080
|
|
20231011,160000,958007390,5090,5090,5090,5090,0
|
|
20231011,155900,958007390,5090,5090,5090,5090,0
|
|
20231011,155800,958007390,5090,5090,5090,5090,0
|
|
20231011,155700,958007390,5090,5090,5090,5090,0
|
|
20231011,155600,958007390,5090,5090,5090,5090,0
|
|
20231011,155500,958007390,5090,5090,5090,5090,0
|
|
20231011,155400,958007390,5090,5090,5090,5090,0
|
|
20231011,155300,958007390,5090,5090,5090,5090,0
|
|
20231011,155200,958007390,5090,5090,5090,5090,0
|
|
20231011,155100,958007390,5090,5090,5090,5090,0
|
|
20231011,155000,958007390,5090,5090,5090,5090,0
|
|
20231011,154900,958007390,5090,5090,5090,5090,0
|
|
20231011,154800,958007390,5090,5090,5090,5090,0
|
|
20231011,154700,958007390,5090,5090,5090,5090,0
|
|
20231011,154600,958007390,5090,5090,5090,5090,0
|
|
20231011,154500,958007390,5090,5090,5090,5090,0
|
|
20231011,154400,958007390,5090,5090,5090,5090,0
|
|
20231011,154300,958007390,5090,5090,5090,5090,0
|
|
20231011,154200,958007390,5090,5090,5090,5090,0
|
|
20231011,154100,958007390,5090,5090,5090,5090,0
|
|
20231011,154000,958007390,5090,5090,5090,5090,0
|
|
20231011,153900,958007390,5090,5090,5090,5090,0
|
|
20231011,153800,958007390,5090,5090,5090,5090,0
|
|
20231011,153700,958007390,5090,5090,5090,5090,0
|
|
20231011,153600,958007390,5090,5090,5090,5090,0
|
|
20231011,153500,958007390,5090,5090,5090,5090,0
|
|
20231011,153400,958007390,5090,5090,5090,5090,0
|
|
20231011,153300,958007390,5090,5090,5090,5090,0
|
|
20231011,153200,958007390,5090,5090,5090,5090,0
|
|
20231011,153100,958007390,5090,5090,5090,5090,2080
|
|
20231011,153000,958007390,5090,5090,5090,5090,2080
|
|
20231011,152900,947420190,5080,5080,5080,5080,0
|
|
20231011,152800,947420190,5080,5080,5080,5080,0
|
|
20231011,152700,947420190,5080,5080,5080,5080,0
|
|
20231011,152600,947420190,5080,5080,5080,5080,0
|
|
20231011,152500,947420190,5080,5080,5080,5080,0
|
|
20231011,152400,947420190,5080,5080,5080,5080,0
|
|
20231011,152300,947420190,5080,5080,5080,5080,0
|
|
20231011,152200,947420190,5080,5080,5080,5080,0
|
|
20231011,152100,947420190,5080,5080,5080,5080,0
|
|
20231011,152000,947420190,5080,5080,5080,5080,0
|
|
20231011,151900,947420190,5080,5080,5080,5070,713
|
|
20231011,151800,943801350,5070,5070,5070,5070,88
|
|
20231011,151700,943355190,5070,5070,5070,5060,290
|
|
20231011,151600,941886890,5070,5060,5070,5060,632
|
|
20231011,151500,938686180,5060,5060,5060,5060,100
|
|
20231011,151400,938180180,5070,5070,5070,5070,92
|
|
20231011,151300,937713740,5050,5070,5070,5050,578
|
|
20231011,151200,934793280,5070,5070,5070,5070,215
|
|
20231011,151100,933703230,5070,5070,5070,5070,88
|
|
20231011,151000,933257070,5070,5070,5070,5070,11
|
|
20231011,150900,933201300,5040,5040,5050,5040,770
|
|
20231011,150800,929315630,5040,5040,5040,5040,0
|
|
20231011,150700,929315630,5040,5050,5050,5030,1360
|
|
20231011,150600,922463130,5040,5040,5040,5040,3169
|
|
20231011,150500,906491370,5050,5050,5050,5050,276
|
|
20231011,150400,905097570,5070,5070,5070,5070,119
|
|
20231011,150300,904494240,5050,5050,5050,5050,80
|
|
20231011,150200,904090240,5050,5050,5050,5050,0
|
|
20231011,150100,904090240,5050,5050,5050,5050,2046
|
|
20231011,150000,893757940,5050,5070,5070,5050,550
|
|
20231011,145900,890977560,5070,5060,5070,5060,974
|
|
20231011,145800,886045290,5060,5060,5060,5060,0
|
|
20231011,145700,886045290,5060,5070,5070,5060,2
|
|
20231011,145600,886035160,5070,5070,5070,5070,0
|
|
20231011,145500,886035160,5070,5070,5070,5070,1
|
|
20231011,145400,886030090,5060,5060,5060,5060,257
|
|
20231011,145300,884729670,5070,5070,5070,5070,92
|
|
20231011,145200,884263230,5060,5060,5070,5060,102
|
|
20231011,145100,883746310,5060,5060,5060,5060,541
|
|
20231011,145000,881008850,5060,5060,5060,5060,183
|
|
20231011,144900,880082870,5060,5060,5060,5060,63
|
|
20231011,144800,879764090,5060,5060,5060,5060,83
|
|
20231011,144700,879344110,5050,5070,5070,5050,398
|
|
20231011,144600,877330230,5070,5070,5070,5070,87
|
|
20231011,144500,876889140,5050,5050,5050,5050,0
|
|
20231011,144400,876889140,5050,5060,5060,5050,200
|
|
20231011,144300,875879130,5060,5060,5060,5060,1056
|
|
20231011,144200,870535770,5060,5060,5060,5060,0
|
|
20231011,144100,870535770,5060,5060,5060,5060,2666
|
|
20231011,144000,857045810,5060,5080,5080,5060,234
|
|
20231011,143900,855861570,5060,5060,5080,5060,1228
|
|
20231011,143800,849647690,5050,5050,5050,5050,724
|
|
20231011,143700,845991490,5040,5040,5040,5040,0
|
|
20231011,143600,845991490,5040,5050,5050,5040,1923
|
|
20231011,143500,836299020,5050,5050,5050,5050,716
|
|
20231011,143400,832683220,5060,5050,5060,5050,1019
|
|
20231011,143300,827535470,5050,5050,5050,5050,100
|
|
20231011,143200,827030470,5040,5040,5040,5040,0
|
|
20231011,143100,827030470,5040,5040,5040,5040,500
|
|
20231011,143000,824510470,5040,5040,5040,5040,0
|
|
20231011,142900,824510470,5040,5040,5040,5040,200
|
|
20231011,142800,823502470,5040,5040,5040,5040,0
|
|
20231011,142700,823502470,5040,5040,5040,5040,100
|
|
20231011,142600,822998470,5040,5040,5040,5040,0
|
|
20231011,142500,822998470,5040,5040,5040,5040,2255
|
|
20231011,142400,811633270,5050,5050,5050,5050,107
|
|
20231011,142300,811092920,5050,5050,5050,5050,0
|
|
20231011,142200,811092920,5050,5050,5050,5050,101
|
|
20231011,142100,810582870,5050,5050,5050,5050,0
|
|
20231011,142000,810582870,5050,5050,5050,5050,0
|
|
20231011,141900,810582870,5050,5050,5050,5050,0
|
|
20231011,141800,810582870,5050,5050,5050,5050,1
|
|
20231011,141700,810577820,5050,5050,5050,5050,0
|
|
20231011,141600,810577820,5050,5050,5050,5050,0
|
|
20231011,141500,810577820,5050,5050,5050,5050,30
|
|
20231011,141400,810426320,5050,5050,5050,5050,1
|
|
20231011,141300,810421270,5050,5050,5050,5050,0
|
|
20231011,141200,810421270,5050,5050,5050,5050,0
|
|
20231011,141100,810421270,5050,5050,5050,5050,0
|
|
20231011,141000,810421270,5050,5050,5050,5050,0
|
|
20231011,140900,810421270,5050,5050,5050,5050,641
|
|
20231011,140800,807184220,5040,5040,5040,5040,0
|
|
20231011,140700,807184220,5040,5040,5040,5040,0
|
|
20231011,140600,807184220,5040,5040,5040,5040,30
|
|
20231011,140500,807033020,5040,5040,5040,5040,1060
|
|
20231011,140400,801690620,5040,5040,5040,5040,10
|
|
20231011,140300,801640220,5040,5040,5040,5040,900
|
|
20231011,140200,797104220,5050,5050,5050,5050,194
|
|
20231011,140100,796124520,5050,5050,5050,5050,353
|
|
20231011,140000,794341870,5040,5040,5040,5040,0
|
|
20231011,135900,794341870,5040,5040,5040,5040,50
|
|
20231011,135800,794089870,5050,5050,5050,5040,725
|
|
20231011,135700,790435820,5050,5050,5050,5050,221
|
|
20231011,135600,789319770,5050,5050,5050,5050,24
|
|
20231011,135500,789198570,5050,5050,5050,5050,0
|
|
20231011,135400,789198570,5050,5050,5050,5050,4
|
|
20231011,135300,789178370,5050,5050,5050,5050,0
|
|
20231011,135200,789178370,5050,5050,5050,5050,0
|
|
20231011,135100,789178370,5050,5050,5050,5050,10
|
|
20231011,135000,789127870,5050,5050,5050,5050,0
|
|
20231011,134900,789127870,5050,5050,5050,5050,0
|
|
20231011,134800,789127870,5050,5050,5050,5050,1267
|
|
20231011,134700,782729520,5060,5060,5060,5050,39
|
|
20231011,134600,782532370,5060,5060,5060,5060,13
|
|
20231011,134500,782466590,5060,5060,5060,5060,30
|
|
20231011,134400,782314790,5060,5060,5060,5060,2455
|
|
20231011,134300,769892490,5070,5070,5070,5070,1
|
|
20231011,134200,769887420,5070,5070,5070,5070,10
|
|
20231011,134100,769836720,5070,5070,5070,5070,0
|
|
20231011,134000,769836720,5070,5070,5070,5070,195
|
|
20231011,133900,768848070,5070,5070,5070,5070,144
|
|
20231011,133800,768117990,5070,5070,5070,5070,0
|
|
20231011,133700,768117990,5070,5070,5070,5070,0
|
|
20231011,133600,768117990,5070,5070,5070,5070,0
|
|
20231011,133500,768117990,5070,5070,5070,5070,0
|
|
20231011,133400,768117990,5070,5070,5070,5070,2101
|
|
20231011,133300,757465920,5070,5070,5070,5070,100
|
|
20231011,133200,756958920,5070,5070,5070,5070,10
|
|
20231011,133100,756908220,5090,5090,5090,5090,0
|
|
20231011,133000,756908220,5090,5090,5090,5090,71
|
|
20231011,132900,756546830,5080,5080,5080,5080,217
|
|
20231011,132800,755444470,5080,5090,5090,5080,484
|
|
20231011,132700,752985740,5090,5090,5090,5090,2
|
|
20231011,132600,752975560,5090,5090,5090,5090,0
|
|
20231011,132500,752975560,5090,5090,5090,5090,0
|
|
20231011,132400,752975560,5090,5090,5090,5090,98
|
|
20231011,132300,752476740,5100,5080,5100,5070,3080
|
|
20231011,132200,736779620,5090,5090,5090,5090,1
|
|
20231011,132100,736774530,5090,5090,5090,5090,191
|
|
20231011,132000,735802340,5090,5090,5090,5090,180
|
|
20231011,131900,734886140,5090,5090,5090,5090,0
|
|
20231011,131800,734886140,5090,5090,5090,5090,0
|
|
20231011,131700,734886140,5090,5090,5090,5090,162
|
|
20231011,131600,734061560,5090,5090,5090,5090,1
|
|
20231011,131500,734056470,5070,5070,5090,5070,1503
|
|
20231011,131400,726423640,5080,5080,5080,5080,1
|
|
20231011,131300,726418560,5080,5080,5080,5080,0
|
|
20231011,131200,726418560,5080,5080,5090,5080,2178
|
|
20231011,131100,715340520,5090,5090,5090,5090,0
|
|
20231011,131000,715340520,5090,5090,5090,5090,192
|
|
20231011,130900,714363240,5080,5090,5090,5080,953
|
|
20231011,130800,709513270,5090,5080,5090,5080,462
|
|
20231011,130700,707165050,5080,5080,5080,5080,91
|
|
20231011,130600,706702770,5070,5070,5070,5070,0
|
|
20231011,130500,706702770,5070,5070,5070,5070,157
|
|
20231011,130400,705906780,5070,5070,5070,5070,388
|
|
20231011,130300,703939620,5070,5070,5070,5070,0
|
|
20231011,130200,703939620,5070,5070,5070,5070,1
|
|
20231011,130100,703934550,5070,5070,5070,5070,158
|
|
20231011,130000,703133490,5070,5070,5070,5070,12
|
|
20231011,125900,703072650,5070,5070,5070,5070,146
|
|
20231011,125800,702332430,5060,5060,5060,5060,0
|
|
20231011,125700,702332430,5060,5060,5060,5060,100
|
|
20231011,125600,701826430,5070,5070,5070,5070,197
|
|
20231011,125500,700827640,5070,5070,5070,5070,0
|
|
20231011,125400,700827640,5070,5070,5070,5070,0
|
|
20231011,125300,700827640,5070,5070,5070,5070,0
|
|
20231011,125200,700827640,5070,5070,5070,5070,224
|
|
20231011,125100,699691960,5070,5070,5070,5070,50
|
|
20231011,125000,699438460,5070,5070,5070,5070,100
|
|
20231011,124900,698931460,5070,5070,5070,5070,0
|
|
20231011,124800,698931460,5070,5070,5070,5070,55
|
|
20231011,124700,698652610,5070,5070,5070,5070,5
|
|
20231011,124600,698627260,5070,5070,5070,5070,0
|
|
20231011,124500,698627260,5070,5070,5070,5070,0
|
|
20231011,124400,698627260,5070,5070,5070,5070,0
|
|
20231011,124300,698627260,5070,5070,5070,5070,0
|
|
20231011,124200,698627260,5070,5070,5070,5070,0
|
|
20231011,124100,698627260,5070,5070,5070,5070,1947
|
|
20231011,124000,688755970,5090,5090,5090,5090,117
|
|
20231011,123900,688160440,5090,5080,5090,5080,167
|
|
20231011,123800,687310420,5070,5070,5070,5070,0
|
|
20231011,123700,687310420,5070,5070,5070,5070,49
|
|
20231011,123600,687061990,5090,5090,5090,5090,0
|
|
20231011,123500,687061990,5090,5080,5090,5080,194
|
|
20231011,123400,686074540,5090,5090,5090,5090,225
|
|
20231011,123300,684929290,5080,5080,5080,5080,1627
|
|
20231011,123200,676664130,5080,5080,5080,5080,0
|
|
20231011,123100,676664130,5080,5080,5080,5080,88
|
|
20231011,123000,676217090,5080,5080,5080,5080,151
|
|
20231011,122900,675450010,5080,5080,5080,5080,10
|
|
20231011,122800,675399210,5080,5080,5080,5080,0
|
|
20231011,122700,675399210,5080,5080,5080,5080,251
|
|
20231011,122600,674124130,5080,5080,5080,5080,928
|
|
20231011,122500,669409890,5080,5080,5080,5080,220
|
|
20231011,122400,668292290,5080,5080,5080,5080,0
|
|
20231011,122300,668292290,5080,5080,5080,5080,100
|
|
20231011,122200,667784290,5080,5080,5080,5080,166
|
|
20231011,122100,666941010,5080,5080,5080,5080,0
|
|
20231011,122000,666941010,5080,5080,5080,5080,138
|
|
20231011,121900,666239970,5080,5080,5080,5080,37
|
|
20231011,121800,666052010,5080,5080,5080,5080,0
|
|
20231011,121700,666052010,5080,5080,5080,5080,137
|
|
20231011,121600,665356050,5070,5080,5080,5070,32
|
|
20231011,121500,665193510,5080,5080,5080,5080,1
|
|
20231011,121400,665188430,5080,5080,5080,5080,1
|
|
20231011,121300,665183350,5080,5080,5080,5080,175
|
|
20231011,121200,664294350,5080,5080,5080,5080,0
|
|
20231011,121100,664294350,5080,5080,5080,5080,281
|
|
20231011,121000,662866870,5080,5080,5080,5080,0
|
|
20231011,120900,662866870,5080,5080,5080,5080,153
|
|
20231011,120800,662089630,5070,5080,5080,5070,183
|
|
20231011,120700,661160210,5070,5070,5070,5070,0
|
|
20231011,120600,661160210,5070,5070,5070,5070,1
|
|
20231011,120500,661155140,5070,5070,5070,5070,0
|
|
20231011,120400,661155140,5070,5070,5070,5070,0
|
|
20231011,120300,661155140,5070,5070,5070,5070,200
|
|
20231011,120200,660141140,5070,5070,5070,5070,0
|
|
20231011,120100,660141140,5070,5070,5070,5070,0
|
|
20231011,120000,660141140,5070,5070,5070,5070,0
|
|
20231011,115900,660141140,5070,5070,5070,5070,22
|
|
20231011,115800,660029600,5070,5070,5070,5070,0
|
|
20231011,115700,660029600,5070,5070,5070,5070,0
|
|
20231011,115600,660029600,5070,5070,5070,5070,999
|
|
20231011,115500,654964670,5080,5080,5080,5080,0
|
|
20231011,115400,654964670,5080,5080,5080,5080,0
|
|
20231011,115300,654964670,5080,5090,5090,5080,1078
|
|
20231011,115200,649487430,5090,5090,5090,5090,2
|
|
20231011,115100,649477250,5080,5080,5080,5080,0
|
|
20231011,115000,649477250,5080,5080,5080,5080,848
|
|
20231011,114900,645169410,5080,5080,5080,5080,1
|
|
20231011,114800,645164330,5070,5070,5080,5070,18
|
|
20231011,114700,645073020,5070,5070,5070,5070,1062
|
|
20231011,114600,639688680,5070,5070,5070,5070,0
|
|
20231011,114500,639688680,5070,5070,5070,5070,0
|
|
20231011,114400,639688680,5070,5070,5070,5070,0
|
|
20231011,114300,639688680,5070,5070,5070,5070,0
|
|
20231011,114200,639688680,5070,5080,5080,5070,3018
|
|
20231011,114100,624372920,5090,5090,5090,5090,0
|
|
20231011,114000,624372920,5090,5090,5090,5090,0
|
|
20231011,113900,624372920,5090,5090,5090,5090,196
|
|
20231011,113800,623375280,5080,5090,5090,5080,482
|
|
20231011,113700,620926660,5100,5090,5100,5090,375
|
|
20231011,113600,619016160,5090,5090,5090,5090,640
|
|
20231011,113500,615758560,5100,5090,5100,5090,50
|
|
20231011,113400,615504050,5100,5100,5100,5100,495
|
|
20231011,113300,612979550,5100,5100,5100,5100,1
|
|
20231011,113200,612974450,5100,5100,5100,5100,134
|
|
20231011,113100,612291050,5100,5100,5100,5100,0
|
|
20231011,113000,612291050,5100,5100,5100,5100,10
|
|
20231011,112900,612240050,5100,5100,5100,5100,500
|
|
20231011,112800,609690050,5100,5090,5100,5090,3300
|
|
20231011,112700,592860150,5080,5080,5080,5080,199
|
|
20231011,112600,591849230,5090,5090,5090,5090,600
|
|
20231011,112500,588795230,5080,5080,5080,5080,0
|
|
20231011,112400,588795230,5080,5080,5080,5080,0
|
|
20231011,112300,588795230,5080,5080,5080,5080,0
|
|
20231011,112200,588795230,5080,5080,5080,5080,76
|
|
20231011,112100,588409150,5080,5080,5080,5080,6
|
|
20231011,112000,588378670,5080,5080,5080,5080,310
|
|
20231011,111900,586803870,5080,5070,5080,5070,18
|
|
20231011,111800,586712520,5080,5080,5080,5080,0
|
|
20231011,111700,586712520,5080,5080,5080,5080,7
|
|
20231011,111600,586676960,5080,5080,5080,5080,3
|
|
20231011,111500,586661720,5080,5080,5080,5080,0
|
|
20231011,111400,586661720,5080,5080,5080,5070,179
|
|
20231011,111300,585754160,5080,5070,5080,5070,62
|
|
20231011,111200,585439800,5060,5060,5060,5060,0
|
|
20231011,111100,585439800,5060,5070,5080,5060,958
|
|
20231011,111000,580587790,5070,5070,5070,5070,169
|
|
20231011,110900,579730960,5070,5070,5070,5070,554
|
|
20231011,110800,576922180,5070,5070,5070,5070,0
|
|
20231011,110700,576922180,5070,5070,5070,5070,1646
|
|
20231011,110600,568576960,5070,5070,5070,5070,0
|
|
20231011,110500,568576960,5070,5070,5070,5070,0
|
|
20231011,110400,568576960,5070,5070,5070,5070,101
|
|
20231011,110300,568064890,5070,5070,5070,5070,527
|
|
20231011,110200,565393000,5070,5070,5070,5070,1000
|
|
20231011,110100,560323000,5070,5070,5070,5070,506
|
|
20231011,110000,557757580,5080,5080,5080,5080,0
|
|
20231011,105900,557757580,5080,5090,5090,5080,1618
|
|
20231011,105800,549536900,5090,5090,5090,5090,322
|
|
20231011,105700,547897920,5090,5090,5090,5090,181
|
|
20231011,105600,546976630,5090,5090,5090,5090,0
|
|
20231011,105500,546976630,5090,5090,5090,5090,542
|
|
20231011,105400,544217850,5090,5090,5090,5090,271
|
|
20231011,105300,542838460,5090,5080,5090,5080,644
|
|
20231011,105200,539561600,5080,5080,5080,5080,1
|
|
20231011,105100,539556520,5090,5080,5090,5080,572
|
|
20231011,105000,536650740,5080,5080,5080,5080,86
|
|
20231011,104900,536213860,5070,5070,5070,5070,0
|
|
20231011,104800,536213860,5070,5070,5070,5070,3
|
|
20231011,104700,536198650,5080,5080,5080,5080,0
|
|
20231011,104600,536198650,5080,5080,5080,5080,0
|
|
20231011,104500,536198650,5080,5070,5080,5070,1349
|
|
20231011,104400,529355730,5090,5070,5090,5070,1264
|
|
20231011,104300,522947170,5080,5080,5080,5080,0
|
|
20231011,104200,522947170,5080,5080,5080,5080,11
|
|
20231011,104100,522891290,5080,5080,5080,5080,124
|
|
20231011,104000,522261370,5080,5080,5080,5080,376
|
|
20231011,103900,520351290,5080,5080,5080,5080,0
|
|
20231011,103800,520351290,5080,5080,5080,5080,20
|
|
20231011,103700,520249690,5080,5080,5080,5080,377
|
|
20231011,103600,518334530,5070,5080,5080,5070,382
|
|
20231011,103500,516394470,5090,5090,5090,5090,340
|
|
20231011,103400,514663870,5090,5090,5090,5090,1150
|
|
20231011,103300,508810370,5090,5090,5090,5090,1000
|
|
20231011,103200,503720370,5090,5090,5090,5090,6
|
|
20231011,103100,503689830,5090,5090,5090,5090,8
|
|
20231011,103000,503649110,5090,5090,5090,5090,60
|
|
20231011,102900,503343710,5100,5100,5100,5100,2
|
|
20231011,102800,503333510,5100,5100,5100,5100,0
|
|
20231011,102700,503333510,5100,5080,5100,5080,105
|
|
20231011,102600,502799010,5080,5080,5080,5080,504
|
|
20231011,102500,500238690,5080,5080,5080,5080,374
|
|
20231011,102400,498338770,5080,5080,5080,5080,228
|
|
20231011,102300,497180530,5080,5080,5080,5080,1399
|
|
20231011,102200,490073610,5080,5080,5080,5080,0
|
|
20231011,102100,490073610,5080,5080,5080,5080,1003
|
|
20231011,102000,484978370,5080,5090,5090,5080,506
|
|
20231011,101900,482402930,5090,5080,5090,5080,590
|
|
20231011,101800,479399880,5080,5080,5080,5080,1000
|
|
20231011,101700,474319880,5090,5090,5090,5090,40
|
|
20231011,101600,474116280,5090,5090,5090,5090,1265
|
|
20231011,101500,467677430,5090,5080,5090,5080,960
|
|
20231011,101400,462800580,5070,5070,5070,5070,3010
|
|
20231011,101300,447539880,5080,5070,5080,5070,2392
|
|
20231011,101200,435408520,5100,5100,5100,5100,0
|
|
20231011,101100,435408520,5100,5100,5100,5070,1532
|
|
20231011,101000,427633140,5100,5100,5100,5100,0
|
|
20231011,100900,427633140,5100,5090,5100,5090,912
|
|
20231011,100800,422991050,5090,5090,5090,5090,872
|
|
20231011,100700,418552570,5090,5090,5090,5090,0
|
|
20231011,100600,418552570,5090,5090,5090,5090,0
|
|
20231011,100500,418552570,5090,5090,5090,5090,37
|
|
20231011,100400,418364240,5100,5100,5100,5100,50
|
|
20231011,100300,418109240,5090,5100,5100,5090,60
|
|
20231011,100200,417803830,5100,5100,5100,5100,4
|
|
20231011,100100,417783430,5100,5090,5100,5090,2048
|
|
20231011,100000,407359060,5090,5110,5110,5090,1699
|
|
20231011,095900,398708210,5110,5110,5110,5110,7
|
|
20231011,095800,398672440,5110,5120,5120,5110,24
|
|
20231011,095700,398549720,5120,5120,5120,5090,1523
|
|
20231011,095600,390786750,5120,5120,5120,5120,26
|
|
20231011,095500,390653630,5120,5120,5120,5120,20
|
|
20231011,095400,390551230,5120,5120,5120,5100,713
|
|
20231011,095300,386909650,5120,5130,5130,5110,289
|
|
20231011,095200,385432530,5130,5130,5130,5130,18
|
|
20231011,095100,385340190,5130,5130,5130,5120,390
|
|
20231011,095000,383343120,5130,5130,5130,5130,32
|
|
20231011,094900,383178960,5130,5130,5130,5130,15
|
|
20231011,094800,383102010,5130,5130,5130,5120,549
|
|
20231011,094700,380285650,5120,5110,5120,5100,15879
|
|
20231011,094600,299005320,5110,5110,5110,5110,309
|
|
20231011,094500,297426330,5110,5100,5110,5100,34
|
|
20231011,094400,297252600,5110,5100,5110,5100,874
|
|
20231011,094300,292795090,5110,5100,5110,5100,284
|
|
20231011,094200,291346280,5120,5100,5120,5080,6763
|
|
20231011,094100,256901480,5110,5120,5120,5110,626
|
|
20231011,094000,253702610,5120,5130,5130,5120,305
|
|
20231011,093900,252141000,5130,5130,5130,5120,783
|
|
20231011,093800,248131860,5120,5130,5130,5120,604
|
|
20231011,093700,245039370,5120,5130,5130,5120,873
|
|
20231011,093600,240568830,5120,5130,5130,5120,137
|
|
20231011,093500,239867380,5120,5130,5130,5120,128
|
|
20231011,093400,239211020,5130,5140,5140,5130,1393
|
|
20231011,093300,232062760,5150,5140,5150,5140,698
|
|
20231011,093200,228474760,5110,5130,5140,5110,837
|
|
20231011,093100,224187750,5130,5140,5140,5120,2687
|
|
20231011,093000,210413150,5120,5130,5130,5120,500
|
|
20231011,092900,207848240,5130,5120,5130,5120,140
|
|
20231011,092800,207131430,5130,5130,5130,5130,1
|
|
20231011,092700,207126300,5130,5110,5140,5110,1317
|
|
20231011,092600,200393460,5120,5120,5120,5110,247
|
|
20231011,092500,199130020,5140,5100,5150,5100,9039
|
|
20231011,092400,152823300,5100,5100,5100,5100,11
|
|
20231011,092300,152767200,5100,5090,5100,5090,401
|
|
20231011,092200,150726100,5090,5090,5100,5080,3665
|
|
20231011,092100,132083120,5090,5070,5090,5060,4869
|
|
20231011,092000,107350260,5080,5080,5080,5070,332
|
|
20231011,091900,105666750,5080,5090,5090,5080,823
|
|
20231011,091800,101484900,5080,5080,5090,5070,603
|
|
20231011,091700,98423130,5080,5070,5080,5070,2
|
|
20231011,091600,98412980,5080,5080,5080,5080,528
|
|
20231011,091500,95730740,5080,5070,5080,5060,2328
|
|
20231011,091400,83932050,5070,5080,5090,5070,833
|
|
20231011,091300,79702800,5080,5060,5090,5060,5237
|
|
20231011,091200,53136120,5060,5050,5060,5050,1325
|
|
20231011,091100,46444620,5050,5040,5050,5040,545
|
|
20231011,091000,43696310,5040,5030,5040,5000,1258
|
|
20231011,090900,37380640,5020,5010,5020,5010,894
|
|
20231011,090800,32897750,5020,5030,5030,5020,1095
|
|
20231011,090700,27400580,5030,5030,5040,5030,79
|
|
20231011,090600,27002620,5030,5030,5030,5030,0
|
|
20231011,090500,27002620,5030,5030,5030,5030,0
|
|
20231011,090400,27002620,5030,5040,5040,5030,1357
|
|
20231011,090300,20166640,5030,5040,5040,5020,671
|
|
20231011,090200,16792200,5040,5000,5040,5000,2229
|
|
20231011,090100,5599270,5000,4990,5020,4990,570
|
|
20231011,090000,2748530,4990,4940,4990,4940,505
|