678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,201500,818947065,5200,5200,5200,5200,1722
|
|
20231011,201400,818947065,5200,5200,5200,5200,0
|
|
20231011,201300,818947065,5200,5200,5200,5200,0
|
|
20231011,201200,818947065,5200,5200,5200,5200,0
|
|
20231011,201100,818947065,5200,5200,5200,5200,0
|
|
20231011,201000,818947065,5200,5200,5200,5200,0
|
|
20231011,200900,818947065,5200,5200,5200,5200,0
|
|
20231011,200800,818947065,5200,5200,5200,5200,0
|
|
20231011,200700,818947065,5200,5200,5200,5200,0
|
|
20231011,200600,818947065,5200,5200,5200,5200,0
|
|
20231011,200500,818947065,5200,5200,5200,5200,0
|
|
20231011,200400,818947065,5200,5200,5200,5200,0
|
|
20231011,200300,818947065,5200,5200,5200,5200,0
|
|
20231011,200200,818947065,5200,5200,5200,5200,0
|
|
20231011,200100,818947065,5200,5200,5200,5200,0
|
|
20231011,200000,818947065,5200,5200,5200,5200,0
|
|
20231011,195900,818947065,5200,5200,5200,5200,0
|
|
20231011,195800,818947065,5200,5200,5200,5200,0
|
|
20231011,195700,818947065,5200,5200,5200,5200,0
|
|
20231011,195600,818947065,5200,5200,5200,5200,0
|
|
20231011,195500,818947065,5200,5200,5200,5200,0
|
|
20231011,195400,818947065,5200,5200,5200,5200,0
|
|
20231011,195300,818947065,5200,5200,5200,5200,0
|
|
20231011,195200,818947065,5200,5200,5200,5200,0
|
|
20231011,195100,818947065,5200,5200,5200,5200,0
|
|
20231011,195000,818947065,5200,5200,5200,5200,0
|
|
20231011,194900,818947065,5200,5200,5200,5200,0
|
|
20231011,194800,818947065,5200,5200,5200,5200,0
|
|
20231011,194700,818947065,5200,5200,5200,5200,0
|
|
20231011,194600,818947065,5200,5200,5200,5200,0
|
|
20231011,194500,818947065,5200,5200,5200,5200,1722
|
|
20231011,194400,818947065,5200,5200,5200,5200,0
|
|
20231011,194300,818947065,5200,5200,5200,5200,0
|
|
20231011,194200,818947065,5200,5200,5200,5200,0
|
|
20231011,194100,818947065,5200,5200,5200,5200,0
|
|
20231011,194000,818947065,5200,5200,5200,5200,0
|
|
20231011,193900,818947065,5200,5200,5200,5200,0
|
|
20231011,193800,818947065,5200,5200,5200,5200,0
|
|
20231011,193700,818947065,5200,5200,5200,5200,0
|
|
20231011,193600,818947065,5200,5200,5200,5200,0
|
|
20231011,193500,818947065,5200,5200,5200,5200,0
|
|
20231011,193400,818947065,5200,5200,5200,5200,0
|
|
20231011,193300,818947065,5200,5200,5200,5200,0
|
|
20231011,193200,818947065,5200,5200,5200,5200,0
|
|
20231011,193100,818947065,5200,5200,5200,5200,0
|
|
20231011,193000,818947065,5200,5200,5200,5200,0
|
|
20231011,192900,818947065,5200,5200,5200,5200,0
|
|
20231011,192800,818947065,5200,5200,5200,5200,0
|
|
20231011,192700,818947065,5200,5200,5200,5200,0
|
|
20231011,192600,818947065,5200,5200,5200,5200,0
|
|
20231011,192500,818947065,5200,5200,5200,5200,0
|
|
20231011,192400,818947065,5200,5200,5200,5200,0
|
|
20231011,192300,818947065,5200,5200,5200,5200,0
|
|
20231011,192200,818947065,5200,5200,5200,5200,0
|
|
20231011,192100,818947065,5200,5200,5200,5200,0
|
|
20231011,192000,818947065,5200,5200,5200,5200,0
|
|
20231011,191900,818947065,5200,5200,5200,5200,0
|
|
20231011,191800,818947065,5200,5200,5200,5200,0
|
|
20231011,191700,818947065,5200,5200,5200,5200,0
|
|
20231011,191600,818947065,5200,5200,5200,5200,0
|
|
20231011,191500,818947065,5200,5200,5200,5200,1722
|
|
20231011,191400,818947065,5200,5200,5200,5200,0
|
|
20231011,191300,818947065,5200,5200,5200,5200,0
|
|
20231011,191200,818947065,5200,5200,5200,5200,0
|
|
20231011,191100,818947065,5200,5200,5200,5200,0
|
|
20231011,191000,818947065,5200,5200,5200,5200,0
|
|
20231011,190900,818947065,5200,5200,5200,5200,0
|
|
20231011,190800,818947065,5200,5200,5200,5200,0
|
|
20231011,190700,818947065,5200,5200,5200,5200,0
|
|
20231011,190600,818947065,5200,5200,5200,5200,0
|
|
20231011,190500,818947065,5200,5200,5200,5200,0
|
|
20231011,190400,818947065,5200,5200,5200,5200,0
|
|
20231011,190300,818947065,5200,5200,5200,5200,0
|
|
20231011,190200,818947065,5200,5200,5200,5200,0
|
|
20231011,190100,818947065,5200,5200,5200,5200,0
|
|
20231011,190000,818947065,5200,5200,5200,5200,0
|
|
20231011,185900,818947065,5200,5200,5200,5200,0
|
|
20231011,185800,818947065,5200,5200,5200,5200,0
|
|
20231011,185700,818947065,5200,5200,5200,5200,0
|
|
20231011,185600,818947065,5200,5200,5200,5200,0
|
|
20231011,185500,818947065,5200,5200,5200,5200,0
|
|
20231011,185400,818947065,5200,5200,5200,5200,0
|
|
20231011,185300,818947065,5200,5200,5200,5200,0
|
|
20231011,185200,818947065,5200,5200,5200,5200,0
|
|
20231011,185100,818947065,5200,5200,5200,5200,0
|
|
20231011,185000,818947065,5200,5200,5200,5200,0
|
|
20231011,184900,818947065,5200,5200,5200,5200,0
|
|
20231011,184800,818947065,5200,5200,5200,5200,0
|
|
20231011,184700,818947065,5200,5200,5200,5200,0
|
|
20231011,184600,818947065,5200,5200,5200,5200,0
|
|
20231011,184500,818947065,5200,5200,5200,5200,1722
|
|
20231011,184400,818947065,5200,5200,5200,5200,0
|
|
20231011,184300,818947065,5200,5200,5200,5200,0
|
|
20231011,184200,818947065,5200,5200,5200,5200,0
|
|
20231011,184100,818947065,5200,5200,5200,5200,0
|
|
20231011,184000,818947065,5200,5200,5200,5200,0
|
|
20231011,183900,818947065,5200,5200,5200,5200,0
|
|
20231011,183800,818947065,5200,5200,5200,5200,0
|
|
20231011,183700,818947065,5200,5200,5200,5200,0
|
|
20231011,183600,818947065,5200,5200,5200,5200,0
|
|
20231011,183500,818947065,5200,5200,5200,5200,0
|
|
20231011,183400,818947065,5200,5200,5200,5200,0
|
|
20231011,183300,818947065,5200,5200,5200,5200,0
|
|
20231011,183200,818947065,5200,5200,5200,5200,0
|
|
20231011,183100,818947065,5200,5200,5200,5200,0
|
|
20231011,183000,818947065,5200,5200,5200,5200,0
|
|
20231011,182900,818947065,5200,5200,5200,5200,0
|
|
20231011,182800,818947065,5200,5200,5200,5200,0
|
|
20231011,182700,818947065,5200,5200,5200,5200,0
|
|
20231011,182600,818947065,5200,5200,5200,5200,0
|
|
20231011,182500,818947065,5200,5200,5200,5200,0
|
|
20231011,182400,818947065,5200,5200,5200,5200,0
|
|
20231011,182300,818947065,5200,5200,5200,5200,0
|
|
20231011,182200,818947065,5200,5200,5200,5200,0
|
|
20231011,182100,818947065,5200,5200,5200,5200,0
|
|
20231011,182000,818947065,5200,5200,5200,5200,0
|
|
20231011,181900,818947065,5200,5200,5200,5200,0
|
|
20231011,181800,818947065,5200,5200,5200,5200,0
|
|
20231011,181700,818947065,5200,5200,5200,5200,0
|
|
20231011,181600,818947065,5200,5200,5200,5200,0
|
|
20231011,181500,818947065,5200,5200,5200,5200,1722
|
|
20231011,181400,818947065,5200,5200,5200,5200,0
|
|
20231011,181300,818947065,5200,5200,5200,5200,0
|
|
20231011,181200,818947065,5200,5200,5200,5200,0
|
|
20231011,181100,818947065,5200,5200,5200,5200,0
|
|
20231011,181000,818947065,5200,5200,5200,5200,0
|
|
20231011,180900,818947065,5200,5200,5200,5200,0
|
|
20231011,180800,818947065,5200,5200,5200,5200,0
|
|
20231011,180700,818947065,5200,5200,5200,5200,0
|
|
20231011,180600,818947065,5200,5200,5200,5200,0
|
|
20231011,180500,818947065,5200,5200,5200,5200,0
|
|
20231011,180400,818947065,5200,5200,5200,5200,0
|
|
20231011,180300,818947065,5200,5200,5200,5200,0
|
|
20231011,180200,818947065,5200,5200,5200,5200,0
|
|
20231011,180100,818947065,5200,5200,5200,5200,0
|
|
20231011,180000,818947065,5200,5200,5200,5200,0
|
|
20231011,175900,818947065,5200,5200,5200,5200,0
|
|
20231011,175800,818947065,5200,5200,5200,5200,0
|
|
20231011,175700,818947065,5200,5200,5200,5200,0
|
|
20231011,175600,818947065,5200,5200,5200,5200,0
|
|
20231011,175500,818947065,5200,5200,5200,5200,0
|
|
20231011,175400,818947065,5200,5200,5200,5200,0
|
|
20231011,175300,818947065,5200,5200,5200,5200,0
|
|
20231011,175200,818947065,5200,5200,5200,5200,0
|
|
20231011,175100,818947065,5200,5200,5200,5200,0
|
|
20231011,175000,818947065,5200,5200,5200,5200,0
|
|
20231011,174900,818947065,5200,5200,5200,5200,0
|
|
20231011,174800,818947065,5200,5200,5200,5200,0
|
|
20231011,174700,818947065,5200,5200,5200,5200,0
|
|
20231011,174600,818947065,5200,5200,5200,5200,0
|
|
20231011,174500,818947065,5200,5200,5200,5200,1722
|
|
20231011,174400,818947065,5200,5200,5200,5200,0
|
|
20231011,174300,818947065,5200,5200,5200,5200,0
|
|
20231011,174200,818947065,5200,5200,5200,5200,0
|
|
20231011,174100,818947065,5200,5200,5200,5200,0
|
|
20231011,174000,818947065,5200,5200,5200,5200,0
|
|
20231011,173900,818947065,5200,5200,5200,5200,0
|
|
20231011,173800,818947065,5200,5200,5200,5200,0
|
|
20231011,173700,818947065,5200,5200,5200,5200,0
|
|
20231011,173600,818947065,5200,5200,5200,5200,0
|
|
20231011,173500,818947065,5200,5200,5200,5200,0
|
|
20231011,173400,818947065,5200,5200,5200,5200,0
|
|
20231011,173300,818947065,5200,5200,5200,5200,0
|
|
20231011,173200,818947065,5200,5200,5200,5200,0
|
|
20231011,173100,818947065,5200,5200,5200,5200,0
|
|
20231011,173000,818947065,5200,5200,5200,5200,0
|
|
20231011,172900,818947065,5200,5200,5200,5200,0
|
|
20231011,172800,818947065,5200,5200,5200,5200,0
|
|
20231011,172700,818947065,5200,5200,5200,5200,0
|
|
20231011,172600,818947065,5200,5200,5200,5200,0
|
|
20231011,172500,818947065,5200,5200,5200,5200,0
|
|
20231011,172400,818947065,5200,5200,5200,5200,0
|
|
20231011,172300,818947065,5200,5200,5200,5200,0
|
|
20231011,172200,818947065,5200,5200,5200,5200,0
|
|
20231011,172100,818947065,5200,5200,5200,5200,0
|
|
20231011,172000,818947065,5200,5200,5200,5200,0
|
|
20231011,171900,818947065,5200,5200,5200,5200,0
|
|
20231011,171800,818947065,5200,5200,5200,5200,0
|
|
20231011,171700,818947065,5200,5200,5200,5200,0
|
|
20231011,171600,818947065,5200,5200,5200,5200,0
|
|
20231011,171500,818947065,5200,5200,5200,5200,1722
|
|
20231011,171400,818947065,5200,5200,5200,5200,0
|
|
20231011,171300,818947065,5200,5200,5200,5200,0
|
|
20231011,171200,818947065,5200,5200,5200,5200,0
|
|
20231011,171100,818947065,5200,5200,5200,5200,0
|
|
20231011,171000,818947065,5200,5200,5200,5200,0
|
|
20231011,170900,818947065,5200,5200,5200,5200,0
|
|
20231011,170800,818947065,5200,5200,5200,5200,0
|
|
20231011,170700,818947065,5200,5200,5200,5200,0
|
|
20231011,170600,818947065,5200,5200,5200,5200,0
|
|
20231011,170500,818947065,5200,5200,5200,5200,0
|
|
20231011,170400,818947065,5200,5200,5200,5200,0
|
|
20231011,170300,818947065,5200,5200,5200,5200,0
|
|
20231011,170200,818947065,5200,5200,5200,5200,0
|
|
20231011,170100,818947065,5200,5200,5200,5200,0
|
|
20231011,170000,818947065,5200,5200,5200,5200,0
|
|
20231011,165900,818947065,5200,5200,5200,5200,0
|
|
20231011,165800,818947065,5200,5200,5200,5200,0
|
|
20231011,165700,818947065,5200,5200,5200,5200,0
|
|
20231011,165600,818947065,5200,5200,5200,5200,0
|
|
20231011,165500,818947065,5200,5200,5200,5200,0
|
|
20231011,165400,818947065,5200,5200,5200,5200,0
|
|
20231011,165300,818947065,5200,5200,5200,5200,0
|
|
20231011,165200,818947065,5200,5200,5200,5200,0
|
|
20231011,165100,818947065,5200,5200,5200,5200,0
|
|
20231011,165000,818947065,5200,5200,5200,5200,0
|
|
20231011,164900,818947065,5200,5200,5200,5200,0
|
|
20231011,164800,818947065,5200,5200,5200,5200,0
|
|
20231011,164700,818947065,5200,5200,5200,5200,0
|
|
20231011,164600,818947065,5200,5200,5200,5200,0
|
|
20231011,164500,818947065,5200,5200,5200,5200,1722
|
|
20231011,164400,818947065,5200,5200,5200,5200,0
|
|
20231011,164300,818947065,5200,5200,5200,5200,0
|
|
20231011,164200,818947065,5200,5200,5200,5200,0
|
|
20231011,164100,818947065,5200,5200,5200,5200,0
|
|
20231011,164000,818947065,5200,5200,5200,5200,0
|
|
20231011,163900,818947065,5200,5200,5200,5200,0
|
|
20231011,163800,818947065,5200,5200,5200,5200,0
|
|
20231011,163700,818947065,5200,5200,5200,5200,0
|
|
20231011,163600,818947065,5200,5200,5200,5200,0
|
|
20231011,163500,818947065,5200,5200,5200,5200,0
|
|
20231011,163400,818947065,5200,5200,5200,5200,0
|
|
20231011,163300,818947065,5200,5200,5200,5200,0
|
|
20231011,163200,818947065,5200,5200,5200,5200,0
|
|
20231011,163100,818947065,5200,5200,5200,5200,0
|
|
20231011,163000,818947065,5200,5200,5200,5200,0
|
|
20231011,162900,818947065,5200,5200,5200,5200,0
|
|
20231011,162800,818947065,5200,5200,5200,5200,0
|
|
20231011,162700,818947065,5200,5200,5200,5200,0
|
|
20231011,162600,818947065,5200,5200,5200,5200,0
|
|
20231011,162500,818947065,5200,5200,5200,5200,0
|
|
20231011,162400,818947065,5200,5200,5200,5200,0
|
|
20231011,162300,818947065,5200,5200,5200,5200,0
|
|
20231011,162200,818947065,5200,5200,5200,5200,0
|
|
20231011,162100,818947065,5200,5200,5200,5200,0
|
|
20231011,162000,818947065,5200,5200,5200,5200,0
|
|
20231011,161900,818947065,5200,5200,5200,5200,0
|
|
20231011,161800,818947065,5200,5200,5200,5200,0
|
|
20231011,161700,818947065,5200,5200,5200,5200,0
|
|
20231011,161600,818947065,5200,5200,5200,5200,0
|
|
20231011,161500,818947065,5200,5200,5200,5200,1722
|
|
20231011,161400,818947065,5200,5200,5200,5200,0
|
|
20231011,161300,818947065,5200,5200,5200,5200,0
|
|
20231011,161200,818947065,5200,5200,5200,5200,0
|
|
20231011,161100,818947065,5200,5200,5200,5200,0
|
|
20231011,161000,818947065,5200,5200,5200,5200,0
|
|
20231011,160900,818947065,5200,5200,5200,5200,0
|
|
20231011,160800,818947065,5200,5200,5200,5200,0
|
|
20231011,160700,818947065,5200,5200,5200,5200,0
|
|
20231011,160600,818947065,5200,5200,5200,5200,0
|
|
20231011,160500,818947065,5200,5200,5200,5200,0
|
|
20231011,160400,818947065,5200,5200,5200,5200,0
|
|
20231011,160300,818947065,5200,5200,5200,5200,0
|
|
20231011,160200,818947065,5200,5200,5200,5200,0
|
|
20231011,160100,818947065,5200,5200,5200,5200,0
|
|
20231011,160000,818947065,5200,5200,5200,5200,0
|
|
20231011,155900,818947065,5200,5200,5200,5200,0
|
|
20231011,155800,818947065,5200,5200,5200,5200,0
|
|
20231011,155700,818947065,5200,5200,5200,5200,0
|
|
20231011,155600,818947065,5200,5200,5200,5200,0
|
|
20231011,155500,818947065,5200,5200,5200,5200,0
|
|
20231011,155400,818947065,5200,5200,5200,5200,0
|
|
20231011,155300,818947065,5200,5200,5200,5200,0
|
|
20231011,155200,818947065,5200,5200,5200,5200,0
|
|
20231011,155100,818947065,5200,5200,5200,5200,0
|
|
20231011,155000,818947065,5200,5200,5200,5200,0
|
|
20231011,154900,818947065,5200,5200,5200,5200,0
|
|
20231011,154800,818947065,5200,5200,5200,5200,0
|
|
20231011,154700,818947065,5200,5200,5200,5200,0
|
|
20231011,154600,818947065,5200,5200,5200,5200,0
|
|
20231011,154500,818947065,5200,5200,5200,5200,1722
|
|
20231011,154400,818947065,5200,5200,5200,5200,0
|
|
20231011,154300,818947065,5200,5200,5200,5200,0
|
|
20231011,154200,818947065,5200,5200,5200,5200,0
|
|
20231011,154100,818947065,5200,5200,5200,5200,0
|
|
20231011,154000,818947065,5200,5200,5200,5200,0
|
|
20231011,153900,818947065,5200,5200,5200,5200,0
|
|
20231011,153800,818947065,5200,5200,5200,5200,0
|
|
20231011,153700,818947065,5200,5200,5200,5200,0
|
|
20231011,153600,818947065,5200,5200,5200,5200,0
|
|
20231011,153500,818947065,5200,5200,5200,5200,0
|
|
20231011,153400,818947065,5200,5200,5200,5200,0
|
|
20231011,153300,818947065,5200,5200,5200,5200,0
|
|
20231011,153200,818947065,5200,5200,5200,5200,0
|
|
20231011,153100,818947065,5200,5200,5200,5200,0
|
|
20231011,153000,818947065,5200,5200,5200,5200,1722
|
|
20231011,152900,809992665,5200,5200,5200,5200,0
|
|
20231011,152800,809992665,5200,5200,5200,5200,0
|
|
20231011,152700,809992665,5200,5200,5200,5200,0
|
|
20231011,152600,809992665,5200,5200,5200,5200,0
|
|
20231011,152500,809992665,5200,5200,5200,5200,0
|
|
20231011,152400,809992665,5200,5200,5200,5200,0
|
|
20231011,152300,809992665,5200,5200,5200,5200,0
|
|
20231011,152200,809992665,5200,5200,5200,5200,0
|
|
20231011,152100,809992665,5200,5200,5200,5200,0
|
|
20231011,152000,809992665,5200,5200,5200,5200,0
|
|
20231011,151900,809992665,5200,5180,5200,5180,424
|
|
20231011,151800,807793825,5180,5170,5180,5170,400
|
|
20231011,151700,805722485,5160,5170,5170,5160,437
|
|
20231011,151600,803463225,5190,5180,5190,5180,811
|
|
20231011,151500,799257455,5180,5180,5180,5180,4
|
|
20231011,151400,799236735,5170,5170,5170,5170,0
|
|
20231011,151300,799236735,5170,5170,5170,5170,1
|
|
20231011,151200,799231565,5180,5190,5190,5180,182
|
|
20231011,151100,798287835,5190,5180,5190,5170,1010
|
|
20231011,151000,793047755,5180,5170,5180,5170,1107
|
|
20231011,150900,787318125,5170,5170,5170,5170,1
|
|
20231011,150800,787312955,5170,5170,5170,5170,96
|
|
20231011,150700,786816635,5170,5150,5170,5150,3008
|
|
20231011,150600,771314925,5150,5150,5150,5150,115
|
|
20231011,150500,770722675,5150,5150,5150,5150,274
|
|
20231011,150400,769311575,5150,5120,5150,5120,2567
|
|
20231011,150300,756106645,5130,5130,5130,5130,0
|
|
20231011,150200,756106645,5130,5130,5130,5130,0
|
|
20231011,150100,756106645,5130,5130,5130,5130,0
|
|
20231011,150000,756106645,5130,5130,5130,5130,208
|
|
20231011,145900,755039605,5140,5140,5140,5140,13
|
|
20231011,145800,754972785,5130,5130,5130,5130,0
|
|
20231011,145700,754972785,5130,5130,5130,5130,1000
|
|
20231011,145600,749842785,5130,5120,5130,5120,405
|
|
20231011,145500,747765295,5130,5130,5130,5130,9
|
|
20231011,145400,747719125,5130,5130,5130,5130,0
|
|
20231011,145300,747719125,5130,5130,5130,5130,111
|
|
20231011,145200,747149695,5120,5120,5120,5120,0
|
|
20231011,145100,747149695,5120,5120,5120,5120,1142
|
|
20231011,145000,741302655,5110,5110,5110,5110,395
|
|
20231011,144900,739284205,5110,5100,5110,5100,106
|
|
20231011,144800,738742555,5120,5120,5120,5120,0
|
|
20231011,144700,738742555,5120,5120,5120,5120,0
|
|
20231011,144600,738742555,5120,5110,5120,5110,15
|
|
20231011,144500,738665895,5100,5100,5100,5100,55
|
|
20231011,144400,738385395,5100,5100,5100,5100,0
|
|
20231011,144300,738385395,5100,5100,5100,5100,88
|
|
20231011,144200,737936595,5110,5110,5110,5110,0
|
|
20231011,144100,737936595,5110,5100,5110,5100,257
|
|
20231011,144000,736623425,5110,5110,5110,5110,0
|
|
20231011,143900,736623425,5110,5110,5110,5110,0
|
|
20231011,143800,736623425,5110,5110,5110,5110,0
|
|
20231011,143700,736623425,5110,5080,5110,5080,248
|
|
20231011,143600,735363465,5110,5110,5110,5110,0
|
|
20231011,143500,735363465,5110,5110,5110,5110,15
|
|
20231011,143400,735286815,5110,5110,5110,5110,0
|
|
20231011,143300,735286815,5110,5110,5110,5110,0
|
|
20231011,143200,735286815,5110,5110,5110,5110,1
|
|
20231011,143100,735281705,5110,5080,5110,5080,590
|
|
20231011,143000,732284415,5110,5110,5110,5110,0
|
|
20231011,142900,732284415,5110,5110,5110,5110,0
|
|
20231011,142800,732284415,5110,5090,5110,5080,1209
|
|
20231011,142700,726142445,5110,5110,5110,5110,0
|
|
20231011,142600,726142445,5110,5100,5110,5100,500
|
|
20231011,142500,723587505,5110,5110,5110,5110,1
|
|
20231011,142400,723582395,5100,5100,5100,5100,0
|
|
20231011,142300,723582395,5100,5100,5100,5100,0
|
|
20231011,142200,723582395,5100,5100,5100,5100,0
|
|
20231011,142100,723582395,5100,5100,5100,5100,0
|
|
20231011,142000,723582395,5100,5100,5100,5100,2489
|
|
20231011,141900,710888495,5100,5100,5100,5100,0
|
|
20231011,141800,710888495,5100,5100,5100,5100,0
|
|
20231011,141700,710888495,5100,5100,5100,5100,0
|
|
20231011,141600,710888495,5100,5100,5100,5100,0
|
|
20231011,141500,710888495,5100,5100,5100,5100,0
|
|
20231011,141400,710888495,5100,5100,5100,5100,30
|
|
20231011,141300,710735495,5100,5100,5100,5100,0
|
|
20231011,141200,710735495,5100,5100,5100,5100,0
|
|
20231011,141100,710735495,5100,5100,5100,5100,58
|
|
20231011,141000,710439695,5100,5100,5100,5100,0
|
|
20231011,140900,710439695,5100,5090,5100,5090,696
|
|
20231011,140800,706897045,5090,5090,5090,5090,51
|
|
20231011,140700,706637455,5080,5080,5080,5080,0
|
|
20231011,140600,706637455,5080,5080,5080,5080,0
|
|
20231011,140500,706637455,5080,5080,5080,5080,4
|
|
20231011,140400,706617135,5080,5080,5080,5080,437
|
|
20231011,140300,704397175,5080,5080,5080,5080,0
|
|
20231011,140200,704397175,5080,5080,5080,5080,0
|
|
20231011,140100,704397175,5080,5080,5080,5080,66
|
|
20231011,140000,704061895,5080,5080,5080,5080,0
|
|
20231011,135900,704061895,5080,5080,5080,5080,0
|
|
20231011,135800,704061895,5080,5070,5080,5070,44
|
|
20231011,135700,703838775,5070,5070,5070,5070,10
|
|
20231011,135600,703788075,5080,5080,5080,5080,0
|
|
20231011,135500,703788075,5080,5080,5080,5080,3
|
|
20231011,135400,703772835,5070,5070,5070,5070,183
|
|
20231011,135300,702845025,5100,5070,5100,5070,12
|
|
20231011,135200,702784135,5100,5100,5100,5100,0
|
|
20231011,135100,702784135,5100,5100,5100,5100,0
|
|
20231011,135000,702784135,5100,5100,5100,5100,0
|
|
20231011,134900,702784135,5100,5070,5100,5070,42
|
|
20231011,134800,702571135,5120,5120,5120,5120,0
|
|
20231011,134700,702571135,5120,5120,5120,5120,0
|
|
20231011,134600,702571135,5120,5120,5120,5120,30
|
|
20231011,134500,702417535,5120,5110,5120,5110,3
|
|
20231011,134400,702402195,5100,5110,5110,5080,53
|
|
20231011,134300,702132345,5110,5110,5110,5110,3
|
|
20231011,134200,702117015,5090,5090,5090,5090,804
|
|
20231011,134100,698024655,5120,5120,5120,5120,0
|
|
20231011,134000,698024655,5120,5120,5120,5120,20
|
|
20231011,133900,697922255,5120,5120,5120,5120,0
|
|
20231011,133800,697922255,5120,5100,5120,5090,3
|
|
20231011,133700,697906945,5110,5110,5110,5110,24
|
|
20231011,133600,697784305,5110,5110,5110,5110,0
|
|
20231011,133500,697784305,5110,5110,5110,5110,40
|
|
20231011,133400,697579905,5110,5110,5110,5110,0
|
|
20231011,133300,697579905,5110,5100,5110,5100,200
|
|
20231011,133200,696558025,5090,5090,5090,5090,0
|
|
20231011,133100,696558025,5090,5090,5090,5090,0
|
|
20231011,133000,696558025,5090,5090,5090,5090,50
|
|
20231011,132900,696303525,5090,5090,5090,5090,0
|
|
20231011,132800,696303525,5090,5100,5100,5090,904
|
|
20231011,132700,691701665,5100,5100,5100,5100,0
|
|
20231011,132600,691701665,5100,5100,5100,5100,0
|
|
20231011,132500,691701665,5100,5100,5100,5100,0
|
|
20231011,132400,691701665,5100,5100,5100,5100,1193
|
|
20231011,132300,685617365,5100,5100,5100,5100,0
|
|
20231011,132200,685617365,5100,5100,5100,5100,0
|
|
20231011,132100,685617365,5100,5100,5100,5100,1
|
|
20231011,132000,685612265,5090,5090,5090,5090,0
|
|
20231011,131900,685612265,5090,5090,5090,5090,0
|
|
20231011,131800,685612265,5090,5090,5090,5090,0
|
|
20231011,131700,685612265,5090,5090,5090,5090,0
|
|
20231011,131600,685612265,5090,5090,5090,5090,0
|
|
20231011,131500,685612265,5090,5090,5090,5090,0
|
|
20231011,131400,685612265,5090,5090,5090,5090,0
|
|
20231011,131300,685612265,5090,5090,5090,5090,0
|
|
20231011,131200,685612265,5090,5090,5090,5090,6
|
|
20231011,131100,685581725,5090,5090,5090,5090,0
|
|
20231011,131000,685581725,5090,5090,5090,5090,0
|
|
20231011,130900,685581725,5090,5090,5090,5090,500
|
|
20231011,130800,683036725,5090,5090,5090,5090,0
|
|
20231011,130700,683036725,5090,5090,5090,5090,0
|
|
20231011,130600,683036725,5090,5090,5090,5090,0
|
|
20231011,130500,683036725,5090,5090,5090,5090,0
|
|
20231011,130400,683036725,5090,5090,5090,5090,0
|
|
20231011,130300,683036725,5090,5090,5090,5090,0
|
|
20231011,130200,683036725,5090,5090,5090,5090,0
|
|
20231011,130100,683036725,5090,5090,5090,5090,1
|
|
20231011,130000,683031635,5090,5090,5090,5090,0
|
|
20231011,125900,683031635,5090,5090,5090,5090,500
|
|
20231011,125800,680486635,5080,5080,5080,5080,0
|
|
20231011,125700,680486635,5080,5080,5080,5080,0
|
|
20231011,125600,680486635,5080,5080,5080,5080,0
|
|
20231011,125500,680486635,5080,5080,5080,5080,569
|
|
20231011,125400,677596115,5080,5080,5080,5080,0
|
|
20231011,125300,677596115,5080,5080,5080,5080,0
|
|
20231011,125200,677596115,5080,5080,5080,5080,0
|
|
20231011,125100,677596115,5080,5080,5080,5080,0
|
|
20231011,125000,677596115,5080,5080,5080,5080,0
|
|
20231011,124900,677596115,5080,5080,5080,5080,0
|
|
20231011,124800,677596115,5080,5080,5080,5080,0
|
|
20231011,124700,677596115,5080,5080,5080,5080,0
|
|
20231011,124600,677596115,5080,5080,5080,5080,0
|
|
20231011,124500,677596115,5080,5080,5080,5080,0
|
|
20231011,124400,677596115,5080,5080,5080,5080,0
|
|
20231011,124300,677596115,5080,5080,5080,5080,0
|
|
20231011,124200,677596115,5080,5080,5080,5080,0
|
|
20231011,124100,677596115,5080,5080,5080,5080,0
|
|
20231011,124000,677596115,5080,5080,5080,5080,0
|
|
20231011,123900,677596115,5080,5080,5080,5080,0
|
|
20231011,123800,677596115,5080,5080,5080,5080,0
|
|
20231011,123700,677596115,5080,5080,5080,5080,0
|
|
20231011,123600,677596115,5080,5080,5080,5080,0
|
|
20231011,123500,677596115,5080,5080,5080,5080,0
|
|
20231011,123400,677596115,5080,5080,5080,5080,2
|
|
20231011,123300,677585955,5060,5060,5060,5060,276
|
|
20231011,123200,676189395,5080,5080,5080,5080,0
|
|
20231011,123100,676189395,5080,5080,5080,5080,0
|
|
20231011,123000,676189395,5080,5080,5080,5080,0
|
|
20231011,122900,676189395,5080,5080,5080,5080,0
|
|
20231011,122800,676189395,5080,5080,5080,5080,0
|
|
20231011,122700,676189395,5080,5080,5080,5080,0
|
|
20231011,122600,676189395,5080,5080,5080,5080,0
|
|
20231011,122500,676189395,5080,5080,5080,5080,0
|
|
20231011,122400,676189395,5080,5080,5080,5080,3
|
|
20231011,122300,676174155,5060,5060,5060,5060,0
|
|
20231011,122200,676174155,5060,5060,5060,5060,0
|
|
20231011,122100,676174155,5060,5060,5060,5060,912
|
|
20231011,122000,671559435,5070,5070,5070,5070,0
|
|
20231011,121900,671559435,5070,5070,5070,5070,0
|
|
20231011,121800,671559435,5070,5070,5070,5070,0
|
|
20231011,121700,671559435,5070,5070,5070,5070,0
|
|
20231011,121600,671559435,5070,5070,5070,5070,0
|
|
20231011,121500,671559435,5070,5070,5070,5070,0
|
|
20231011,121400,671559435,5070,5070,5070,5070,0
|
|
20231011,121300,671559435,5070,5070,5070,5070,0
|
|
20231011,121200,671559435,5070,5070,5070,5070,0
|
|
20231011,121100,671559435,5070,5060,5070,5060,82
|
|
20231011,121000,671143705,5050,5050,5050,5050,0
|
|
20231011,120900,671143705,5050,5050,5050,5050,0
|
|
20231011,120800,671143705,5050,5050,5050,5050,0
|
|
20231011,120700,671143705,5050,5050,5050,5050,0
|
|
20231011,120600,671143705,5050,5050,5050,5050,0
|
|
20231011,120500,671143705,5050,5050,5050,5050,0
|
|
20231011,120400,671143705,5050,5050,5050,5050,11
|
|
20231011,120300,671088155,5090,5090,5090,5090,0
|
|
20231011,120200,671088155,5090,5090,5090,5090,2
|
|
20231011,120100,671077975,5050,5090,5090,5050,3
|
|
20231011,120000,671062745,5040,5090,5090,5040,135
|
|
20231011,115900,670381225,5090,5090,5090,5090,0
|
|
20231011,115800,670381225,5090,5090,5090,5090,0
|
|
20231011,115700,670381225,5090,5090,5090,5090,141
|
|
20231011,115600,669663535,5080,5080,5080,5080,0
|
|
20231011,115500,669663535,5080,5080,5080,5080,100
|
|
20231011,115400,669155535,5090,5090,5090,5090,0
|
|
20231011,115300,669155535,5090,5090,5090,5090,0
|
|
20231011,115200,669155535,5090,5090,5090,5090,0
|
|
20231011,115100,669155535,5090,5090,5090,5090,0
|
|
20231011,115000,669155535,5090,5090,5090,5090,0
|
|
20231011,114900,669155535,5090,5090,5090,5090,0
|
|
20231011,114800,669155535,5090,5090,5090,5090,0
|
|
20231011,114700,669155535,5090,5090,5090,5090,100
|
|
20231011,114600,668646535,5090,5090,5090,5090,0
|
|
20231011,114500,668646535,5090,5090,5090,5090,0
|
|
20231011,114400,668646535,5090,5090,5090,5090,1
|
|
20231011,114300,668641445,5070,5070,5070,5070,10
|
|
20231011,114200,668590745,5070,5070,5070,5070,0
|
|
20231011,114100,668590745,5070,5070,5070,5070,0
|
|
20231011,114000,668590745,5070,5070,5070,5070,0
|
|
20231011,113900,668590745,5070,5070,5070,5070,0
|
|
20231011,113800,668590745,5070,5070,5070,5070,0
|
|
20231011,113700,668590745,5070,5070,5070,5070,0
|
|
20231011,113600,668590745,5070,5070,5070,5070,221
|
|
20231011,113500,667470275,5070,5070,5070,5070,0
|
|
20231011,113400,667470275,5070,5070,5070,5070,0
|
|
20231011,113300,667470275,5070,5070,5070,5070,16
|
|
20231011,113200,667389155,5070,5070,5070,5070,105
|
|
20231011,113100,666856805,5060,5060,5060,5060,0
|
|
20231011,113000,666856805,5060,5060,5060,5060,50
|
|
20231011,112900,666603805,5060,5060,5060,5060,10
|
|
20231011,112800,666553205,5060,5060,5060,5060,0
|
|
20231011,112700,666553205,5060,5060,5060,5060,892
|
|
20231011,112600,662039685,5060,5060,5060,5060,40
|
|
20231011,112500,661837285,5060,5050,5060,5050,15
|
|
20231011,112400,661761525,5040,5040,5040,5040,0
|
|
20231011,112300,661761525,5040,5040,5040,5040,0
|
|
20231011,112200,661761525,5040,5040,5040,5040,717
|
|
20231011,112100,658147845,5040,5040,5040,5040,0
|
|
20231011,112000,658147845,5040,5040,5040,5040,0
|
|
20231011,111900,658147845,5040,5040,5040,5040,0
|
|
20231011,111800,658147845,5040,5040,5040,5040,1
|
|
20231011,111700,658142805,5050,5050,5050,5050,0
|
|
20231011,111600,658142805,5050,5050,5050,5050,0
|
|
20231011,111500,658142805,5050,5050,5050,5050,223
|
|
20231011,111400,657016655,5020,5080,5080,5020,11762
|
|
20231011,111300,597696185,5080,5080,5080,5080,0
|
|
20231011,111200,597696185,5080,5080,5080,5080,599
|
|
20231011,111100,594653265,5090,5090,5090,5090,0
|
|
20231011,111000,594653265,5090,5090,5090,5090,567
|
|
20231011,110900,591767235,5100,5080,5100,5080,883
|
|
20231011,110800,587281375,5080,5080,5080,5080,313
|
|
20231011,110700,585691335,5080,5080,5080,5080,31
|
|
20231011,110600,585533855,5080,5080,5080,5080,0
|
|
20231011,110500,585533855,5080,5080,5080,5080,0
|
|
20231011,110400,585533855,5080,5080,5080,5080,2
|
|
20231011,110300,585523695,5100,5080,5100,5080,304
|
|
20231011,110200,583979335,5090,5090,5090,5090,41
|
|
20231011,110100,583770645,5090,5090,5090,5090,0
|
|
20231011,110000,583770645,5090,5080,5090,5080,10
|
|
20231011,105900,583719755,5090,5090,5090,5090,0
|
|
20231011,105800,583719755,5090,5090,5090,5090,0
|
|
20231011,105700,583719755,5090,5090,5090,5080,170
|
|
20231011,105600,582854615,5100,5100,5100,5100,0
|
|
20231011,105500,582854615,5100,5100,5100,5100,0
|
|
20231011,105400,582854615,5100,5100,5100,5100,1
|
|
20231011,105300,582849515,5080,5080,5080,5080,0
|
|
20231011,105200,582849515,5080,5080,5080,5080,0
|
|
20231011,105100,582849515,5080,5080,5080,5080,500
|
|
20231011,105000,580309515,5110,5110,5110,5110,0
|
|
20231011,104900,580309515,5110,5110,5110,5110,0
|
|
20231011,104800,580309515,5110,5090,5110,5080,2068
|
|
20231011,104700,569804015,5090,5090,5090,5090,0
|
|
20231011,104600,569804015,5090,5090,5090,5090,96
|
|
20231011,104500,569315375,5100,5100,5100,5100,0
|
|
20231011,104400,569315375,5100,5100,5100,5100,0
|
|
20231011,104300,569315375,5100,5100,5100,5100,0
|
|
20231011,104200,569315375,5100,5100,5100,5100,972
|
|
20231011,104100,564358175,5100,5100,5100,5100,0
|
|
20231011,104000,564358175,5100,5100,5100,5100,244
|
|
20231011,103900,563113775,5110,5110,5110,5110,0
|
|
20231011,103800,563113775,5110,5110,5110,5110,0
|
|
20231011,103700,563113775,5110,5100,5110,5100,800
|
|
20231011,103600,559025885,5110,5110,5110,5110,0
|
|
20231011,103500,559025885,5110,5110,5110,5110,0
|
|
20231011,103400,559025885,5110,5100,5110,5100,880
|
|
20231011,103300,554529885,5110,5110,5110,5110,10
|
|
20231011,103200,554478785,5100,5100,5100,5100,391
|
|
20231011,103100,552484685,5050,5070,5070,5050,5000
|
|
20231011,103000,527232365,5080,5080,5080,5080,0
|
|
20231011,102900,527232365,5080,5080,5080,5080,0
|
|
20231011,102800,527232365,5080,5080,5080,5080,500
|
|
20231011,102700,524692365,5080,5080,5080,5080,1
|
|
20231011,102600,524687285,5090,5090,5090,5090,1000
|
|
20231011,102500,519597285,5100,5100,5100,5100,0
|
|
20231011,102400,519597285,5100,5100,5100,5100,0
|
|
20231011,102300,519597285,5100,5100,5100,5100,0
|
|
20231011,102200,519597285,5100,5100,5100,5100,0
|
|
20231011,102100,519597285,5100,5100,5100,5100,0
|
|
20231011,102000,519597285,5100,5100,5100,5100,1433
|
|
20231011,101900,512288985,5090,5090,5090,5090,1
|
|
20231011,101800,512283895,5090,5090,5090,5090,0
|
|
20231011,101700,512283895,5090,5090,5090,5090,0
|
|
20231011,101600,512283895,5090,5090,5090,5090,0
|
|
20231011,101500,512283895,5090,5090,5090,5090,0
|
|
20231011,101400,512283895,5090,5090,5090,5090,75
|
|
20231011,101300,511902145,5100,5100,5100,5100,209
|
|
20231011,101200,510836245,5100,5100,5100,5100,500
|
|
20231011,101100,508286245,5110,5110,5110,5110,101
|
|
20231011,101000,507770135,5110,5110,5110,5110,0
|
|
20231011,100900,507770135,5110,5110,5110,5110,10
|
|
20231011,100800,507719035,5110,5110,5110,5110,1322
|
|
20231011,100700,500963615,5100,5090,5100,5090,3199
|
|
20231011,100600,484662815,5070,5090,5090,5050,876
|
|
20231011,100500,480225475,5050,5040,5050,5000,8392
|
|
20231011,100400,438143065,5050,5120,5120,5000,32048
|
|
20231011,100300,277435215,5100,5120,5120,5100,503
|
|
20231011,100200,274869855,5090,5090,5090,5090,0
|
|
20231011,100100,274869855,5090,5120,5120,5090,2
|
|
20231011,100000,274859645,5120,5110,5120,5080,507
|
|
20231011,095900,272273665,5160,5130,5160,5120,2574
|
|
20231011,095800,259082565,5130,5160,5160,5130,506
|
|
20231011,095700,256486575,5170,5170,5170,5170,2
|
|
20231011,095600,256476235,5170,5170,5170,5170,4
|
|
20231011,095500,256455555,5170,5150,5170,5120,16
|
|
20231011,095400,256373445,5170,5130,5170,5130,1819
|
|
20231011,095300,247014315,5130,5100,5130,5100,16
|
|
20231011,095200,246932575,5120,5110,5120,5110,81
|
|
20231011,095100,246518655,5100,5090,5110,5090,462
|
|
20231011,095000,244162935,5090,5100,5100,5090,44
|
|
20231011,094900,243938545,5110,5080,5110,5080,656
|
|
20231011,094800,240601015,5070,5070,5080,5070,989
|
|
20231011,094700,235586775,5080,5090,5090,5080,6
|
|
20231011,094600,235556245,5090,5090,5090,5090,8
|
|
20231011,094500,235515525,5100,5080,5100,5080,231
|
|
20231011,094400,234341935,5080,5080,5080,5080,283
|
|
20231011,094300,232904295,5080,5070,5080,5060,126
|
|
20231011,094200,232265655,5070,5080,5080,5070,3
|
|
20231011,094100,232250435,5080,5080,5080,5080,8
|
|
20231011,094000,232209795,5090,5090,5090,5080,42
|
|
20231011,093900,231996415,5080,5090,5090,5080,51
|
|
20231011,093800,231737325,5100,5100,5100,5080,12
|
|
20231011,093700,231676325,5100,5100,5100,5100,1
|
|
20231011,093600,231671225,5100,5090,5100,5090,201
|
|
20231011,093500,230648105,5100,5100,5100,5080,12
|
|
20231011,093400,230587095,5100,5100,5100,5080,12
|
|
20231011,093300,230525995,5100,5070,5100,5060,211
|
|
20231011,093200,229457155,5070,5070,5120,5070,1003
|
|
20231011,093100,224367815,5120,5060,5130,5060,13268
|
|
20231011,093000,156882725,5060,5050,5060,5050,1027
|
|
20231011,092900,151686295,5050,5000,5050,5000,3129
|
|
20231011,092800,136006685,4995,4995,4995,4995,106
|
|
20231011,092700,135477215,4995,4995,4995,4995,0
|
|
20231011,092600,135477215,4995,4995,4995,4995,0
|
|
20231011,092500,135477215,4995,4960,4995,4960,368
|
|
20231011,092400,133651900,4960,4960,4960,4960,1
|
|
20231011,092300,133646940,4955,4980,4995,4910,7897
|
|
20231011,092200,94487640,5020,4980,5020,4980,946
|
|
20231011,092100,89748500,4980,4980,4980,4980,731
|
|
20231011,092000,86108120,4975,5010,5010,4975,212
|
|
20231011,091900,85053005,5000,5010,5010,5000,165
|
|
20231011,091800,84227675,5020,4985,5020,4985,5274
|
|
20231011,091700,57877090,4985,4985,4985,4985,1
|
|
20231011,091600,57872105,4990,4985,4990,4985,797
|
|
20231011,091500,53896210,4990,4975,4995,4930,4030
|
|
20231011,091400,33809650,4975,4945,4975,4945,429
|
|
20231011,091300,31681770,4980,4980,4980,4980,0
|
|
20231011,091200,31681770,4980,4945,4980,4945,2100
|
|
20231011,091100,21236700,4970,4940,4970,4915,2483
|
|
20231011,091000,8910275,4975,4975,4975,4975,0
|
|
20231011,090900,8910275,4975,4885,4980,4885,285
|
|
20231011,090800,7500375,4990,4870,5010,4870,1070
|
|
20231011,090700,2217365,4875,4875,4875,4875,0
|
|
20231011,090600,2217365,4875,4865,4875,4865,88
|
|
20231011,090500,1788435,4875,4875,4875,4875,0
|
|
20231011,090400,1788435,4875,4875,4875,4875,0
|
|
20231011,090300,1788435,4875,4875,4875,4875,0
|
|
20231011,090200,1788435,4875,4875,4875,4875,0
|
|
20231011,090100,1788435,4875,4880,4880,4870,34
|
|
20231011,090000,1622705,4820,4810,4820,4810,337
|