674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201100,809794475,4980,4980,4980,4980,2768
|
|
20231023,201000,809794475,4980,4980,4980,4980,0
|
|
20231023,200900,809794475,4980,4980,4980,4980,0
|
|
20231023,200800,809794475,4980,4980,4980,4980,0
|
|
20231023,200700,809794475,4980,4980,4980,4980,0
|
|
20231023,200600,809794475,4980,4980,4980,4980,0
|
|
20231023,200500,809794475,4980,4980,4980,4980,0
|
|
20231023,200400,809794475,4980,4980,4980,4980,0
|
|
20231023,200300,809794475,4980,4980,4980,4980,0
|
|
20231023,200200,809794475,4980,4980,4980,4980,0
|
|
20231023,200100,809794475,4980,4980,4980,4980,0
|
|
20231023,200000,809794475,4980,4980,4980,4980,0
|
|
20231023,195900,809794475,4980,4980,4980,4980,0
|
|
20231023,195800,809794475,4980,4980,4980,4980,0
|
|
20231023,195700,809794475,4980,4980,4980,4980,0
|
|
20231023,195600,809794475,4980,4980,4980,4980,0
|
|
20231023,195500,809794475,4980,4980,4980,4980,0
|
|
20231023,195400,809794475,4980,4980,4980,4980,0
|
|
20231023,195300,809794475,4980,4980,4980,4980,0
|
|
20231023,195200,809794475,4980,4980,4980,4980,0
|
|
20231023,195100,809794475,4980,4980,4980,4980,0
|
|
20231023,195000,809794475,4980,4980,4980,4980,0
|
|
20231023,194900,809794475,4980,4980,4980,4980,0
|
|
20231023,194800,809794475,4980,4980,4980,4980,0
|
|
20231023,194700,809794475,4980,4980,4980,4980,0
|
|
20231023,194600,809794475,4980,4980,4980,4980,0
|
|
20231023,194500,809794475,4980,4980,4980,4980,0
|
|
20231023,194400,809794475,4980,4980,4980,4980,0
|
|
20231023,194300,809794475,4980,4980,4980,4980,0
|
|
20231023,194200,809794475,4980,4980,4980,4980,0
|
|
20231023,194100,809794475,4980,4980,4980,4980,2768
|
|
20231023,194000,809794475,4980,4980,4980,4980,0
|
|
20231023,193900,809794475,4980,4980,4980,4980,0
|
|
20231023,193800,809794475,4980,4980,4980,4980,0
|
|
20231023,193700,809794475,4980,4980,4980,4980,0
|
|
20231023,193600,809794475,4980,4980,4980,4980,0
|
|
20231023,193500,809794475,4980,4980,4980,4980,0
|
|
20231023,193400,809794475,4980,4980,4980,4980,0
|
|
20231023,193300,809794475,4980,4980,4980,4980,0
|
|
20231023,193200,809794475,4980,4980,4980,4980,0
|
|
20231023,193100,809794475,4980,4980,4980,4980,0
|
|
20231023,193000,809794475,4980,4980,4980,4980,0
|
|
20231023,192900,809794475,4980,4980,4980,4980,0
|
|
20231023,192800,809794475,4980,4980,4980,4980,0
|
|
20231023,192700,809794475,4980,4980,4980,4980,0
|
|
20231023,192600,809794475,4980,4980,4980,4980,0
|
|
20231023,192500,809794475,4980,4980,4980,4980,0
|
|
20231023,192400,809794475,4980,4980,4980,4980,0
|
|
20231023,192300,809794475,4980,4980,4980,4980,0
|
|
20231023,192200,809794475,4980,4980,4980,4980,0
|
|
20231023,192100,809794475,4980,4980,4980,4980,0
|
|
20231023,192000,809794475,4980,4980,4980,4980,0
|
|
20231023,191900,809794475,4980,4980,4980,4980,0
|
|
20231023,191800,809794475,4980,4980,4980,4980,0
|
|
20231023,191700,809794475,4980,4980,4980,4980,0
|
|
20231023,191600,809794475,4980,4980,4980,4980,0
|
|
20231023,191500,809794475,4980,4980,4980,4980,0
|
|
20231023,191400,809794475,4980,4980,4980,4980,0
|
|
20231023,191300,809794475,4980,4980,4980,4980,0
|
|
20231023,191200,809794475,4980,4980,4980,4980,0
|
|
20231023,191100,809794475,4980,4980,4980,4980,2768
|
|
20231023,191000,809794475,4980,4980,4980,4980,0
|
|
20231023,190900,809794475,4980,4980,4980,4980,0
|
|
20231023,190800,809794475,4980,4980,4980,4980,0
|
|
20231023,190700,809794475,4980,4980,4980,4980,0
|
|
20231023,190600,809794475,4980,4980,4980,4980,0
|
|
20231023,190500,809794475,4980,4980,4980,4980,0
|
|
20231023,190400,809794475,4980,4980,4980,4980,0
|
|
20231023,190300,809794475,4980,4980,4980,4980,0
|
|
20231023,190200,809794475,4980,4980,4980,4980,0
|
|
20231023,190100,809794475,4980,4980,4980,4980,0
|
|
20231023,190000,809794475,4980,4980,4980,4980,0
|
|
20231023,185900,809794475,4980,4980,4980,4980,0
|
|
20231023,185800,809794475,4980,4980,4980,4980,0
|
|
20231023,185700,809794475,4980,4980,4980,4980,0
|
|
20231023,185600,809794475,4980,4980,4980,4980,0
|
|
20231023,185500,809794475,4980,4980,4980,4980,0
|
|
20231023,185400,809794475,4980,4980,4980,4980,0
|
|
20231023,185300,809794475,4980,4980,4980,4980,0
|
|
20231023,185200,809794475,4980,4980,4980,4980,0
|
|
20231023,185100,809794475,4980,4980,4980,4980,0
|
|
20231023,185000,809794475,4980,4980,4980,4980,0
|
|
20231023,184900,809794475,4980,4980,4980,4980,0
|
|
20231023,184800,809794475,4980,4980,4980,4980,0
|
|
20231023,184700,809794475,4980,4980,4980,4980,0
|
|
20231023,184600,809794475,4980,4980,4980,4980,0
|
|
20231023,184500,809794475,4980,4980,4980,4980,0
|
|
20231023,184400,809794475,4980,4980,4980,4980,0
|
|
20231023,184300,809794475,4980,4980,4980,4980,0
|
|
20231023,184200,809794475,4980,4980,4980,4980,0
|
|
20231023,184100,809794475,4980,4980,4980,4980,2768
|
|
20231023,184000,809794475,4980,4980,4980,4980,0
|
|
20231023,183900,809794475,4980,4980,4980,4980,0
|
|
20231023,183800,809794475,4980,4980,4980,4980,0
|
|
20231023,183700,809794475,4980,4980,4980,4980,0
|
|
20231023,183600,809794475,4980,4980,4980,4980,0
|
|
20231023,183500,809794475,4980,4980,4980,4980,0
|
|
20231023,183400,809794475,4980,4980,4980,4980,0
|
|
20231023,183300,809794475,4980,4980,4980,4980,0
|
|
20231023,183200,809794475,4980,4980,4980,4980,0
|
|
20231023,183100,809794475,4980,4980,4980,4980,0
|
|
20231023,183000,809794475,4980,4980,4980,4980,0
|
|
20231023,182900,809794475,4980,4980,4980,4980,0
|
|
20231023,182800,809794475,4980,4980,4980,4980,0
|
|
20231023,182700,809794475,4980,4980,4980,4980,0
|
|
20231023,182600,809794475,4980,4980,4980,4980,0
|
|
20231023,182500,809794475,4980,4980,4980,4980,0
|
|
20231023,182400,809794475,4980,4980,4980,4980,0
|
|
20231023,182300,809794475,4980,4980,4980,4980,0
|
|
20231023,182200,809794475,4980,4980,4980,4980,0
|
|
20231023,182100,809794475,4980,4980,4980,4980,0
|
|
20231023,182000,809794475,4980,4980,4980,4980,0
|
|
20231023,181900,809794475,4980,4980,4980,4980,0
|
|
20231023,181800,809794475,4980,4980,4980,4980,0
|
|
20231023,181700,809794475,4980,4980,4980,4980,0
|
|
20231023,181600,809794475,4980,4980,4980,4980,0
|
|
20231023,181500,809794475,4980,4980,4980,4980,0
|
|
20231023,181400,809794475,4980,4980,4980,4980,0
|
|
20231023,181300,809794475,4980,4980,4980,4980,0
|
|
20231023,181200,809794475,4980,4980,4980,4980,0
|
|
20231023,181100,809794475,4980,4980,4980,4980,2768
|
|
20231023,181000,809794475,4980,4980,4980,4980,0
|
|
20231023,180900,809794475,4980,4980,4980,4980,0
|
|
20231023,180800,809794475,4980,4980,4980,4980,0
|
|
20231023,180700,809794475,4980,4980,4980,4980,0
|
|
20231023,180600,809794475,4980,4980,4980,4980,0
|
|
20231023,180500,809794475,4980,4980,4980,4980,0
|
|
20231023,180400,809794475,4980,4980,4980,4980,0
|
|
20231023,180300,809794475,4980,4980,4980,4980,0
|
|
20231023,180200,809794475,4980,4980,4980,4980,0
|
|
20231023,180100,809794475,4980,4980,4980,4980,0
|
|
20231023,180000,809794475,4980,4980,4980,4980,0
|
|
20231023,175900,809794475,4980,4980,4980,4980,0
|
|
20231023,175800,809794475,4980,4980,4980,4980,0
|
|
20231023,175700,809794475,4980,4980,4980,4980,0
|
|
20231023,175600,809794475,4980,4980,4980,4980,0
|
|
20231023,175500,809794475,4980,4980,4980,4980,0
|
|
20231023,175400,809794475,4980,4980,4980,4980,0
|
|
20231023,175300,809794475,4980,4980,4980,4980,0
|
|
20231023,175200,809794475,4980,4980,4980,4980,0
|
|
20231023,175100,809794475,4980,4980,4980,4980,0
|
|
20231023,175000,809794475,4980,4980,4980,4980,0
|
|
20231023,174900,809794475,4980,4980,4980,4980,0
|
|
20231023,174800,809794475,4980,4980,4980,4980,0
|
|
20231023,174700,809794475,4980,4980,4980,4980,0
|
|
20231023,174600,809794475,4980,4980,4980,4980,0
|
|
20231023,174500,809794475,4980,4980,4980,4980,0
|
|
20231023,174400,809794475,4980,4980,4980,4980,0
|
|
20231023,174300,809794475,4980,4980,4980,4980,0
|
|
20231023,174200,809794475,4980,4980,4980,4980,0
|
|
20231023,174100,809794475,4980,4980,4980,4980,2768
|
|
20231023,174000,809794475,4980,4980,4980,4980,0
|
|
20231023,173900,809794475,4980,4980,4980,4980,0
|
|
20231023,173800,809794475,4980,4980,4980,4980,0
|
|
20231023,173700,809794475,4980,4980,4980,4980,0
|
|
20231023,173600,809794475,4980,4980,4980,4980,0
|
|
20231023,173500,809794475,4980,4980,4980,4980,0
|
|
20231023,173400,809794475,4980,4980,4980,4980,0
|
|
20231023,173300,809794475,4980,4980,4980,4980,0
|
|
20231023,173200,809794475,4980,4980,4980,4980,0
|
|
20231023,173100,809794475,4980,4980,4980,4980,0
|
|
20231023,173000,809794475,4980,4980,4980,4980,0
|
|
20231023,172900,809794475,4980,4980,4980,4980,0
|
|
20231023,172800,809794475,4980,4980,4980,4980,0
|
|
20231023,172700,809794475,4980,4980,4980,4980,0
|
|
20231023,172600,809794475,4980,4980,4980,4980,0
|
|
20231023,172500,809794475,4980,4980,4980,4980,0
|
|
20231023,172400,809794475,4980,4980,4980,4980,0
|
|
20231023,172300,809794475,4980,4980,4980,4980,0
|
|
20231023,172200,809794475,4980,4980,4980,4980,0
|
|
20231023,172100,809794475,4980,4980,4980,4980,0
|
|
20231023,172000,809794475,4980,4980,4980,4980,0
|
|
20231023,171900,809794475,4980,4980,4980,4980,0
|
|
20231023,171800,809794475,4980,4980,4980,4980,0
|
|
20231023,171700,809794475,4980,4980,4980,4980,0
|
|
20231023,171600,809794475,4980,4980,4980,4980,0
|
|
20231023,171500,809794475,4980,4980,4980,4980,0
|
|
20231023,171400,809794475,4980,4980,4980,4980,0
|
|
20231023,171300,809794475,4980,4980,4980,4980,0
|
|
20231023,171200,809794475,4980,4980,4980,4980,0
|
|
20231023,171100,809794475,4980,4980,4980,4980,2768
|
|
20231023,171000,809794475,4980,4980,4980,4980,0
|
|
20231023,170900,809794475,4980,4980,4980,4980,0
|
|
20231023,170800,809794475,4980,4980,4980,4980,0
|
|
20231023,170700,809794475,4980,4980,4980,4980,0
|
|
20231023,170600,809794475,4980,4980,4980,4980,0
|
|
20231023,170500,809794475,4980,4980,4980,4980,0
|
|
20231023,170400,809794475,4980,4980,4980,4980,0
|
|
20231023,170300,809794475,4980,4980,4980,4980,0
|
|
20231023,170200,809794475,4980,4980,4980,4980,0
|
|
20231023,170100,809794475,4980,4980,4980,4980,0
|
|
20231023,170000,809794475,4980,4980,4980,4980,0
|
|
20231023,165900,809794475,4980,4980,4980,4980,0
|
|
20231023,165800,809794475,4980,4980,4980,4980,0
|
|
20231023,165700,809794475,4980,4980,4980,4980,0
|
|
20231023,165600,809794475,4980,4980,4980,4980,0
|
|
20231023,165500,809794475,4980,4980,4980,4980,0
|
|
20231023,165400,809794475,4980,4980,4980,4980,0
|
|
20231023,165300,809794475,4980,4980,4980,4980,0
|
|
20231023,165200,809794475,4980,4980,4980,4980,0
|
|
20231023,165100,809794475,4980,4980,4980,4980,0
|
|
20231023,165000,809794475,4980,4980,4980,4980,0
|
|
20231023,164900,809794475,4980,4980,4980,4980,0
|
|
20231023,164800,809794475,4980,4980,4980,4980,0
|
|
20231023,164700,809794475,4980,4980,4980,4980,0
|
|
20231023,164600,809794475,4980,4980,4980,4980,0
|
|
20231023,164500,809794475,4980,4980,4980,4980,0
|
|
20231023,164400,809794475,4980,4980,4980,4980,0
|
|
20231023,164300,809794475,4980,4980,4980,4980,0
|
|
20231023,164200,809794475,4980,4980,4980,4980,0
|
|
20231023,164100,809794475,4980,4980,4980,4980,2768
|
|
20231023,164000,809794475,4980,4980,4980,4980,0
|
|
20231023,163900,809794475,4980,4980,4980,4980,0
|
|
20231023,163800,809794475,4980,4980,4980,4980,0
|
|
20231023,163700,809794475,4980,4980,4980,4980,0
|
|
20231023,163600,809794475,4980,4980,4980,4980,0
|
|
20231023,163500,809794475,4980,4980,4980,4980,0
|
|
20231023,163400,809794475,4980,4980,4980,4980,0
|
|
20231023,163300,809794475,4980,4980,4980,4980,0
|
|
20231023,163200,809794475,4980,4980,4980,4980,0
|
|
20231023,163100,809794475,4980,4980,4980,4980,0
|
|
20231023,163000,809794475,4980,4980,4980,4980,0
|
|
20231023,162900,809794475,4980,4980,4980,4980,0
|
|
20231023,162800,809794475,4980,4980,4980,4980,0
|
|
20231023,162700,809794475,4980,4980,4980,4980,0
|
|
20231023,162600,809794475,4980,4980,4980,4980,0
|
|
20231023,162500,809794475,4980,4980,4980,4980,0
|
|
20231023,162400,809794475,4980,4980,4980,4980,0
|
|
20231023,162300,809794475,4980,4980,4980,4980,0
|
|
20231023,162200,809794475,4980,4980,4980,4980,0
|
|
20231023,162100,809794475,4980,4980,4980,4980,0
|
|
20231023,162000,809794475,4980,4980,4980,4980,0
|
|
20231023,161900,809794475,4980,4980,4980,4980,0
|
|
20231023,161800,809794475,4980,4980,4980,4980,0
|
|
20231023,161700,809794475,4980,4980,4980,4980,0
|
|
20231023,161600,809794475,4980,4980,4980,4980,0
|
|
20231023,161500,809794475,4980,4980,4980,4980,0
|
|
20231023,161400,809794475,4980,4980,4980,4980,0
|
|
20231023,161300,809794475,4980,4980,4980,4980,0
|
|
20231023,161200,809794475,4980,4980,4980,4980,0
|
|
20231023,161100,809794475,4980,4980,4980,4980,2768
|
|
20231023,161000,809794475,4980,4980,4980,4980,0
|
|
20231023,160900,809794475,4980,4980,4980,4980,0
|
|
20231023,160800,809794475,4980,4980,4980,4980,0
|
|
20231023,160700,809794475,4980,4980,4980,4980,0
|
|
20231023,160600,809794475,4980,4980,4980,4980,0
|
|
20231023,160500,809794475,4980,4980,4980,4980,0
|
|
20231023,160400,809794475,4980,4980,4980,4980,0
|
|
20231023,160300,809794475,4980,4980,4980,4980,0
|
|
20231023,160200,809794475,4980,4980,4980,4980,0
|
|
20231023,160100,809794475,4980,4980,4980,4980,0
|
|
20231023,160000,809794475,4980,4980,4980,4980,0
|
|
20231023,155900,809794475,4980,4980,4980,4980,0
|
|
20231023,155800,809794475,4980,4980,4980,4980,0
|
|
20231023,155700,809794475,4980,4980,4980,4980,0
|
|
20231023,155600,809794475,4980,4980,4980,4980,0
|
|
20231023,155500,809794475,4980,4980,4980,4980,0
|
|
20231023,155400,809794475,4980,4980,4980,4980,0
|
|
20231023,155300,809794475,4980,4980,4980,4980,0
|
|
20231023,155200,809794475,4980,4980,4980,4980,0
|
|
20231023,155100,809794475,4980,4980,4980,4980,0
|
|
20231023,155000,809794475,4980,4980,4980,4980,0
|
|
20231023,154900,809794475,4980,4980,4980,4980,0
|
|
20231023,154800,809794475,4980,4980,4980,4980,0
|
|
20231023,154700,809794475,4980,4980,4980,4980,0
|
|
20231023,154600,809794475,4980,4980,4980,4980,0
|
|
20231023,154500,809794475,4980,4980,4980,4980,0
|
|
20231023,154400,809794475,4980,4980,4980,4980,0
|
|
20231023,154300,809794475,4980,4980,4980,4980,0
|
|
20231023,154200,809794475,4980,4980,4980,4980,0
|
|
20231023,154100,809794475,4980,4980,4980,4980,2768
|
|
20231023,154000,809794475,4980,4980,4980,4980,0
|
|
20231023,153900,809794475,4980,4980,4980,4980,0
|
|
20231023,153800,809794475,4980,4980,4980,4980,0
|
|
20231023,153700,809794475,4980,4980,4980,4980,0
|
|
20231023,153600,809794475,4980,4980,4980,4980,0
|
|
20231023,153500,809794475,4980,4980,4980,4980,0
|
|
20231023,153400,809794475,4980,4980,4980,4980,0
|
|
20231023,153300,809794475,4980,4980,4980,4980,0
|
|
20231023,153200,809794475,4980,4980,4980,4980,0
|
|
20231023,153100,809794475,4980,4980,4980,4980,0
|
|
20231023,153000,809794475,4980,4980,4980,4980,2768
|
|
20231023,152900,796009835,5030,5030,5030,5030,0
|
|
20231023,152800,796009835,5030,5030,5030,5030,0
|
|
20231023,152700,796009835,5030,5030,5030,5030,0
|
|
20231023,152600,796009835,5030,5030,5030,5030,0
|
|
20231023,152500,796009835,5030,5030,5030,5030,0
|
|
20231023,152400,796009835,5030,5030,5030,5030,0
|
|
20231023,152300,796009835,5030,5030,5030,5030,0
|
|
20231023,152200,796009835,5030,5030,5030,5030,0
|
|
20231023,152100,796009835,5030,5030,5030,5030,0
|
|
20231023,152000,796009835,5030,5030,5030,5030,0
|
|
20231023,151900,796009835,5030,4990,5030,4985,1053
|
|
20231023,151800,790757435,4990,5000,5010,4990,1074
|
|
20231023,151700,785396235,5030,5030,5030,5030,0
|
|
20231023,151600,785396235,5030,5010,5030,5000,1086
|
|
20231023,151500,779965355,5010,5020,5020,5010,534
|
|
20231023,151400,777289995,5030,5020,5040,5020,62
|
|
20231023,151300,776978725,5040,5040,5040,5020,141
|
|
20231023,151200,776269875,5040,5040,5040,5030,172
|
|
20231023,151100,775404695,5050,5050,5050,5050,40
|
|
20231023,151000,775202695,5050,5050,5050,5050,60
|
|
20231023,150900,774899695,5050,5050,5050,5050,40
|
|
20231023,150800,774697695,5050,5050,5050,5050,3
|
|
20231023,150700,774682545,5050,5050,5050,5050,200
|
|
20231023,150600,773672545,5060,5040,5060,5040,14
|
|
20231023,150500,773601945,5070,5040,5070,5040,104
|
|
20231023,150400,773077625,5040,5040,5040,5040,4
|
|
20231023,150300,773057465,5050,5050,5050,5050,0
|
|
20231023,150200,773057465,5050,5050,5050,5050,402
|
|
20231023,150100,771027365,5050,5030,5050,5030,1003
|
|
20231023,150000,765968205,5030,5010,5030,5010,896
|
|
20231023,145900,761477295,5020,5000,5020,4985,1355
|
|
20231023,145800,754719810,5020,5030,5030,4985,1018
|
|
20231023,145700,749641795,4990,5020,5040,4990,3495
|
|
20231023,145600,732157570,5040,5040,5040,5030,4
|
|
20231023,145500,732137430,5040,5070,5070,5000,11003
|
|
20231023,145400,677089400,5090,5090,5090,5090,3
|
|
20231023,145300,677074130,5090,5090,5090,5090,10
|
|
20231023,145200,677023230,5090,5090,5090,5090,0
|
|
20231023,145100,677023230,5090,5090,5090,5090,0
|
|
20231023,145000,677023230,5090,5070,5090,5070,50
|
|
20231023,144900,676769640,5090,5080,5090,5080,24
|
|
20231023,144800,676647660,5080,5030,5080,5010,1245
|
|
20231023,144700,670394390,5010,5010,5010,5010,0
|
|
20231023,144600,670394390,5010,5030,5040,5010,1782
|
|
20231023,144500,661455710,5030,5050,5070,5030,1125
|
|
20231023,144400,655784700,5060,5050,5090,5050,207
|
|
20231023,144300,654737390,5060,5070,5090,5060,276
|
|
20231023,144200,653339500,5080,5130,5130,5080,5249
|
|
20231023,144100,626585280,5130,5130,5130,5130,0
|
|
20231023,144000,626585280,5130,5150,5150,5110,4610
|
|
20231023,143900,602965680,5150,5150,5150,5150,0
|
|
20231023,143800,602965680,5150,5170,5170,5140,2002
|
|
20231023,143700,592626710,5170,5170,5170,5170,200
|
|
20231023,143600,591592710,5180,5200,5200,5180,320
|
|
20231023,143500,589935010,5200,5200,5210,5200,11
|
|
20231023,143400,589877770,5200,5210,5210,5200,7
|
|
20231023,143300,589841340,5200,5210,5210,5200,6
|
|
20231023,143200,589810100,5180,5210,5210,5180,56
|
|
20231023,143100,589519900,5180,5190,5190,5180,54
|
|
20231023,143000,589240140,5230,5190,5230,5190,7
|
|
20231023,142900,589203690,5230,5230,5230,5230,0
|
|
20231023,142800,589203690,5230,5230,5230,5230,0
|
|
20231023,142700,589203690,5230,5190,5230,5190,503
|
|
20231023,142600,586593040,5190,5190,5190,5190,0
|
|
20231023,142500,586593040,5190,5190,5190,5190,0
|
|
20231023,142400,586593040,5190,5190,5190,5190,0
|
|
20231023,142300,586593040,5190,5190,5190,5190,203
|
|
20231023,142200,585539470,5190,5190,5190,5190,10
|
|
20231023,142100,585487570,5190,5190,5190,5190,0
|
|
20231023,142000,585487570,5190,5170,5190,5170,10
|
|
20231023,141900,585435830,5190,5190,5190,5190,0
|
|
20231023,141800,585435830,5190,5170,5190,5170,27
|
|
20231023,141700,585296030,5170,5180,5180,5170,345
|
|
20231023,141600,583510570,5200,5200,5200,5200,0
|
|
20231023,141500,583510570,5200,5180,5200,5180,58
|
|
20231023,141400,583209090,5180,5180,5180,5180,0
|
|
20231023,141300,583209090,5180,5200,5200,5180,348
|
|
20231023,141200,581402490,5190,5200,5200,5190,249
|
|
20231023,141100,580109140,5200,5200,5200,5200,3
|
|
20231023,141000,580093540,5190,5190,5190,5190,4
|
|
20231023,140900,580072780,5200,5200,5200,5200,0
|
|
20231023,140800,580072780,5200,5200,5200,5200,0
|
|
20231023,140700,580072780,5200,5200,5200,5200,50
|
|
20231023,140600,579812780,5200,5200,5200,5200,0
|
|
20231023,140500,579812780,5200,5200,5200,5200,116
|
|
20231023,140400,579209580,5200,5200,5200,5200,384
|
|
20231023,140300,577212780,5200,5200,5200,5200,0
|
|
20231023,140200,577212780,5200,5200,5200,5200,2
|
|
20231023,140100,577202380,5200,5200,5200,5200,42
|
|
20231023,140000,576983980,5220,5200,5220,5200,13
|
|
20231023,135900,576916280,5220,5220,5220,5220,0
|
|
20231023,135800,576916280,5220,5220,5220,5220,3
|
|
20231023,135700,576900620,5230,5230,5230,5230,0
|
|
20231023,135600,576900620,5230,5230,5230,5230,0
|
|
20231023,135500,576900620,5230,5230,5230,5230,0
|
|
20231023,135400,576900620,5230,5230,5230,5230,1
|
|
20231023,135300,576895390,5220,5220,5220,5220,19
|
|
20231023,135200,576796210,5220,5190,5220,5190,18
|
|
20231023,135100,576702720,5200,5200,5200,5200,0
|
|
20231023,135000,576702720,5200,5210,5210,5200,1118
|
|
20231023,134900,570888120,5240,5240,5240,5240,0
|
|
20231023,134800,570888120,5240,5240,5240,5240,0
|
|
20231023,134700,570888120,5240,5240,5240,5240,0
|
|
20231023,134600,570888120,5240,5240,5240,5240,0
|
|
20231023,134500,570888120,5240,5240,5240,5240,0
|
|
20231023,134400,570888120,5240,5240,5240,5240,0
|
|
20231023,134300,570888120,5240,5200,5240,5200,171
|
|
20231023,134200,569998880,5240,5240,5240,5240,0
|
|
20231023,134100,569998880,5240,5240,5240,5240,0
|
|
20231023,134000,569998880,5240,5210,5240,5200,230
|
|
20231023,133900,568800580,5250,5250,5250,5250,0
|
|
20231023,133800,568800580,5250,5250,5250,5250,0
|
|
20231023,133700,568800580,5250,5250,5250,5250,0
|
|
20231023,133600,568800580,5250,5250,5250,5250,0
|
|
20231023,133500,568800580,5250,5230,5250,5210,722
|
|
20231023,133400,565028670,5250,5250,5250,5250,0
|
|
20231023,133300,565028670,5250,5250,5250,5250,0
|
|
20231023,133200,565028670,5250,5250,5250,5250,0
|
|
20231023,133100,565028670,5250,5250,5250,5250,5
|
|
20231023,133000,565002420,5230,5230,5230,5230,5
|
|
20231023,132900,564976270,5250,5250,5250,5250,0
|
|
20231023,132800,564976270,5250,5250,5250,5250,0
|
|
20231023,132700,564976270,5250,5250,5250,5250,500
|
|
20231023,132600,562351270,5250,5250,5250,5250,0
|
|
20231023,132500,562351270,5250,5250,5250,5250,0
|
|
20231023,132400,562351270,5250,5250,5250,5250,6
|
|
20231023,132300,562319770,5230,5240,5240,5230,342
|
|
20231023,132200,560530690,5250,5250,5250,5250,34
|
|
20231023,132100,560352190,5280,5280,5280,5280,0
|
|
20231023,132000,560352190,5280,5250,5280,5250,20
|
|
20231023,131900,560246860,5280,5280,5280,5280,0
|
|
20231023,131800,560246860,5280,5280,5280,5280,0
|
|
20231023,131700,560246860,5280,5250,5280,5240,1011
|
|
20231023,131600,554948480,5280,5240,5280,5240,1011
|
|
20231023,131500,549650400,5280,5280,5280,5280,6
|
|
20231023,131400,549618720,5260,5260,5260,5240,156
|
|
20231023,131300,548798180,5240,5240,5240,5240,0
|
|
20231023,131200,548798180,5240,5240,5240,5240,0
|
|
20231023,131100,548798180,5240,5240,5240,5240,0
|
|
20231023,131000,548798180,5240,5240,5240,5240,5
|
|
20231023,130900,548771980,5250,5250,5250,5250,0
|
|
20231023,130800,548771980,5250,5250,5250,5250,0
|
|
20231023,130700,548771980,5250,5250,5250,5250,0
|
|
20231023,130600,548771980,5250,5250,5250,5250,0
|
|
20231023,130500,548771980,5250,5260,5260,5250,5
|
|
20231023,130400,548745710,5230,5230,5230,5230,0
|
|
20231023,130300,548745710,5230,5240,5240,5230,3
|
|
20231023,130200,548730000,5260,5260,5260,5260,0
|
|
20231023,130100,548730000,5260,5240,5260,5230,501
|
|
20231023,130000,546106830,5260,5240,5260,5240,14
|
|
20231023,125900,546033370,5250,5250,5250,5250,0
|
|
20231023,125800,546033370,5250,5250,5250,5250,1
|
|
20231023,125700,546028120,5260,5260,5260,5260,1
|
|
20231023,125600,546022860,5260,5260,5260,5260,0
|
|
20231023,125500,546022860,5260,5240,5260,5240,989
|
|
20231023,125400,540831640,5260,5260,5260,5260,0
|
|
20231023,125300,540831640,5260,5260,5260,5260,0
|
|
20231023,125200,540831640,5260,5260,5260,5260,0
|
|
20231023,125100,540831640,5260,5260,5260,5260,0
|
|
20231023,125000,540831640,5260,5240,5260,5240,30
|
|
20231023,124900,540673940,5270,5270,5270,5270,0
|
|
20231023,124800,540673940,5270,5270,5270,5270,0
|
|
20231023,124700,540673940,5270,5270,5270,5270,1
|
|
20231023,124600,540668670,5270,5270,5270,5270,2
|
|
20231023,124500,540658130,5280,5250,5280,5240,1719
|
|
20231023,124400,531640300,5280,5280,5280,5280,0
|
|
20231023,124300,531640300,5280,5260,5280,5260,55
|
|
20231023,124200,531350940,5270,5280,5280,5270,1005
|
|
20231023,124100,526049970,5310,5310,5310,5310,0
|
|
20231023,124000,526049970,5310,5290,5310,5290,70
|
|
20231023,123900,525679270,5310,5310,5310,5310,0
|
|
20231023,123800,525679270,5310,5310,5310,5310,0
|
|
20231023,123700,525679270,5310,5310,5310,5310,0
|
|
20231023,123600,525679270,5310,5310,5310,5310,0
|
|
20231023,123500,525679270,5310,5310,5310,5310,0
|
|
20231023,123400,525679270,5310,5310,5310,5310,0
|
|
20231023,123300,525679270,5310,5290,5310,5280,529
|
|
20231023,123200,522886040,5310,5310,5310,5310,0
|
|
20231023,123100,522886040,5310,5310,5310,5310,0
|
|
20231023,123000,522886040,5310,5280,5310,5280,12
|
|
20231023,122900,522822470,5310,5310,5310,5310,0
|
|
20231023,122800,522822470,5310,5310,5310,5310,0
|
|
20231023,122700,522822470,5310,5310,5310,5310,0
|
|
20231023,122600,522822470,5310,5310,5310,5310,0
|
|
20231023,122500,522822470,5310,5310,5310,5310,0
|
|
20231023,122400,522822470,5310,5310,5310,5310,0
|
|
20231023,122300,522822470,5310,5310,5310,5310,0
|
|
20231023,122200,522822470,5310,5310,5310,5310,0
|
|
20231023,122100,522822470,5310,5310,5310,5310,0
|
|
20231023,122000,522822470,5310,5280,5310,5280,13
|
|
20231023,121900,522753710,5310,5310,5310,5310,0
|
|
20231023,121800,522753710,5310,5310,5310,5310,1
|
|
20231023,121700,522748400,5310,5310,5310,5310,2
|
|
20231023,121600,522737780,5310,5310,5310,5310,2
|
|
20231023,121500,522727160,5310,5290,5310,5290,5
|
|
20231023,121400,522700650,5310,5310,5310,5310,0
|
|
20231023,121300,522700650,5310,5310,5310,5310,11
|
|
20231023,121200,522642240,5320,5320,5320,5320,0
|
|
20231023,121100,522642240,5320,5300,5320,5300,33
|
|
20231023,121000,522467100,5310,5280,5310,5280,6
|
|
20231023,120900,522435390,5360,5360,5360,5360,3
|
|
20231023,120800,522419310,5360,5360,5360,5360,0
|
|
20231023,120700,522419310,5360,5310,5360,5300,649
|
|
20231023,120600,518976890,5320,5320,5320,5320,516
|
|
20231023,120500,516231770,5380,5340,5380,5340,185
|
|
20231023,120400,515243710,5340,5290,5340,5290,80
|
|
20231023,120300,514820160,5290,5290,5290,5290,0
|
|
20231023,120200,514820160,5290,5290,5290,5290,3
|
|
20231023,120100,514804290,5290,5290,5290,5290,0
|
|
20231023,120000,514804290,5290,5270,5290,5270,317
|
|
20231023,115900,513129360,5290,5290,5290,5290,4
|
|
20231023,115800,513108200,5280,5280,5280,5280,70
|
|
20231023,115700,512738600,5290,5290,5290,5290,0
|
|
20231023,115600,512738600,5290,5290,5290,5290,0
|
|
20231023,115500,512738600,5290,5290,5290,5290,0
|
|
20231023,115400,512738600,5290,5290,5290,5290,0
|
|
20231023,115300,512738600,5290,5270,5290,5260,1022
|
|
20231023,115200,507361530,5300,5300,5300,5300,2
|
|
20231023,115100,507350930,5300,5300,5300,5300,0
|
|
20231023,115000,507350930,5300,5270,5300,5270,9
|
|
20231023,114900,507303380,5300,5300,5300,5300,3
|
|
20231023,114800,507287480,5290,5290,5290,5290,0
|
|
20231023,114700,507287480,5290,5290,5290,5290,50
|
|
20231023,114600,507022980,5300,5300,5300,5300,0
|
|
20231023,114500,507022980,5300,5300,5300,5300,0
|
|
20231023,114400,507022980,5300,5300,5300,5300,0
|
|
20231023,114300,507022980,5300,5300,5300,5300,2
|
|
20231023,114200,507012380,5270,5270,5270,5270,2
|
|
20231023,114100,507001840,5280,5280,5280,5280,810
|
|
20231023,114000,502725040,5280,5290,5290,5280,509
|
|
20231023,113900,500037510,5290,5290,5290,5290,0
|
|
20231023,113800,500037510,5290,5310,5310,5290,505
|
|
20231023,113700,497364470,5340,5340,5340,5340,6
|
|
20231023,113600,497332430,5310,5310,5310,5310,0
|
|
20231023,113500,497332430,5310,5310,5310,5310,8
|
|
20231023,113400,497289950,5310,5310,5310,5310,0
|
|
20231023,113300,497289950,5310,5310,5310,5310,0
|
|
20231023,113200,497289950,5310,5310,5310,5310,55
|
|
20231023,113100,496997900,5310,5310,5310,5310,300
|
|
20231023,113000,495404900,5310,5310,5310,5310,950
|
|
20231023,112900,490360400,5310,5340,5340,5310,294
|
|
20231023,112800,488795650,5370,5370,5370,5370,0
|
|
20231023,112700,488795650,5370,5340,5370,5330,212
|
|
20231023,112600,487665600,5370,5370,5370,5370,2
|
|
20231023,112500,487654860,5380,5340,5380,5340,707
|
|
20231023,112400,483879200,5350,5350,5350,5350,100
|
|
20231023,112300,483344200,5390,5390,5390,5390,6
|
|
20231023,112200,483311860,5370,5370,5370,5370,500
|
|
20231023,112100,480626860,5370,5370,5370,5370,0
|
|
20231023,112000,480626860,5370,5330,5370,5330,18
|
|
20231023,111900,480530560,5390,5390,5390,5390,0
|
|
20231023,111800,480530560,5390,5390,5390,5390,0
|
|
20231023,111700,480530560,5390,5390,5390,5390,0
|
|
20231023,111600,480530560,5390,5390,5390,5390,5
|
|
20231023,111500,480503610,5330,5390,5390,5330,3177
|
|
20231023,111400,463521910,5390,5390,5390,5390,8
|
|
20231023,111300,463478790,5390,5380,5390,5380,6
|
|
20231023,111200,463446460,5400,5400,5400,5400,0
|
|
20231023,111100,463446460,5400,5400,5400,5400,0
|
|
20231023,111000,463446460,5400,5390,5400,5380,324
|
|
20231023,110900,461703030,5410,5390,5410,5390,5
|
|
20231023,110800,461676000,5430,5430,5430,5430,0
|
|
20231023,110700,461676000,5430,5430,5430,5430,0
|
|
20231023,110600,461676000,5430,5430,5430,5430,0
|
|
20231023,110500,461676000,5430,5420,5430,5420,12
|
|
20231023,110400,461610950,5390,5400,5400,5390,968
|
|
20231023,110300,456384240,5440,5440,5440,5440,26
|
|
20231023,110200,456242800,5440,5440,5440,5440,0
|
|
20231023,110100,456242800,5440,5420,5440,5410,538
|
|
20231023,110000,453327100,5450,5430,5450,5420,103
|
|
20231023,105900,452765990,5430,5430,5430,5430,102
|
|
20231023,105800,452212130,5440,5440,5440,5440,2
|
|
20231023,105700,452201250,5450,5450,5450,5450,0
|
|
20231023,105600,452201250,5450,5480,5480,5450,1000
|
|
20231023,105500,446743100,5520,5520,5520,5520,1
|
|
20231023,105400,446737580,5470,5470,5470,5470,1
|
|
20231023,105300,446732110,5480,5480,5480,5470,308
|
|
20231023,105200,445045270,5490,5490,5490,5490,0
|
|
20231023,105100,445045270,5490,5490,5490,5490,500
|
|
20231023,105000,442300270,5490,5500,5500,5490,195
|
|
20231023,104900,441229670,5540,5540,5540,5500,1029
|
|
20231023,104800,435566730,5570,5580,5580,5550,643
|
|
20231023,104700,431982780,5580,5580,5580,5580,117
|
|
20231023,104600,431329920,5580,5580,5580,5580,0
|
|
20231023,104500,431329920,5580,5580,5580,5580,1378
|
|
20231023,104400,423640680,5580,5570,5590,5570,803
|
|
20231023,104300,419164910,5590,5560,5590,5560,610
|
|
20231023,104200,415767990,5570,5570,5570,5570,46
|
|
20231023,104100,415511770,5600,5590,5600,5580,2325
|
|
20231023,104000,402495190,5590,5570,5600,5570,1013
|
|
20231023,103900,396828470,5590,5550,5590,5550,3854
|
|
20231023,103800,375405300,5560,5560,5560,5560,0
|
|
20231023,103700,375405300,5560,5560,5560,5560,4
|
|
20231023,103600,375383060,5530,5570,5570,5530,418
|
|
20231023,103500,373070740,5550,5520,5550,5520,1909
|
|
20231023,103400,362514380,5520,5520,5520,5520,11
|
|
20231023,103300,362453660,5490,5490,5490,5490,30
|
|
20231023,103200,362288960,5530,5500,5530,5500,4
|
|
20231023,103100,362266930,5530,5500,5530,5500,1051
|
|
20231023,103000,356483280,5530,5500,5530,5500,10
|
|
20231023,102900,356428130,5530,5510,5530,5510,14
|
|
20231023,102800,356350910,5510,5510,5510,5510,0
|
|
20231023,102700,356350910,5510,5510,5510,5510,61
|
|
20231023,102600,356014800,5510,5510,5510,5510,41
|
|
20231023,102500,355788890,5530,5510,5530,5510,106
|
|
20231023,102400,355204710,5540,5540,5540,5540,0
|
|
20231023,102300,355204710,5540,5540,5540,5540,5
|
|
20231023,102200,355177010,5510,5540,5540,5510,1949
|
|
20231023,102100,344411980,5530,5540,5540,5530,162
|
|
20231023,102000,343515500,5530,5530,5540,5530,1057
|
|
20231023,101900,337670180,5540,5540,5540,5540,0
|
|
20231023,101800,337670180,5540,5540,5540,5540,16
|
|
20231023,101700,337581540,5550,5510,5550,5510,923
|
|
20231023,101600,332484320,5500,5490,5520,5490,255
|
|
20231023,101500,331083830,5500,5490,5520,5490,22
|
|
20231023,101400,330962840,5500,5550,5550,5500,758
|
|
20231023,101300,326789020,5580,5580,5580,5580,0
|
|
20231023,101200,326789020,5580,5480,5580,5480,3137
|
|
20231023,101100,309505790,5480,5460,5480,5460,115
|
|
20231023,101000,308877750,5460,5440,5460,5440,188
|
|
20231023,100900,307851670,5440,5440,5440,5440,51
|
|
20231023,100800,307574230,5450,5450,5450,5450,0
|
|
20231023,100700,307574230,5450,5450,5450,5450,0
|
|
20231023,100600,307574230,5450,5450,5450,5450,0
|
|
20231023,100500,307574230,5450,5420,5450,5420,16
|
|
20231023,100400,307487330,5430,5430,5430,5430,19
|
|
20231023,100300,307384160,5450,5440,5450,5440,30
|
|
20231023,100200,307220890,5420,5420,5420,5420,0
|
|
20231023,100100,307220890,5420,5420,5420,5420,60
|
|
20231023,100000,306895690,5420,5420,5420,5420,9
|
|
20231023,095900,306846910,5450,5450,5450,5450,0
|
|
20231023,095800,306846910,5450,5450,5450,5450,20
|
|
20231023,095700,306737910,5450,5420,5450,5420,64
|
|
20231023,095600,306390610,5410,5410,5420,5410,350
|
|
20231023,095500,304496820,5420,5420,5420,5420,50
|
|
20231023,095400,304225820,5400,5430,5430,5400,443
|
|
20231023,095300,301829880,5430,5430,5430,5430,2
|
|
20231023,095200,301819020,5420,5420,5420,5420,270
|
|
20231023,095100,300355620,5430,5430,5430,5430,0
|
|
20231023,095000,300355620,5430,5410,5430,5410,220
|
|
20231023,094900,299163460,5420,5420,5420,5420,89
|
|
20231023,094800,298681080,5420,5420,5420,5420,0
|
|
20231023,094700,298681080,5420,5420,5420,5420,0
|
|
20231023,094600,298681080,5420,5430,5430,5420,50
|
|
20231023,094500,298409610,5420,5430,5430,5420,1301
|
|
20231023,094400,291347350,5430,5430,5430,5430,1
|
|
20231023,094300,291341920,5430,5430,5430,5430,100
|
|
20231023,094200,290798920,5460,5460,5460,5460,2
|
|
20231023,094100,290788000,5470,5470,5470,5470,0
|
|
20231023,094000,290788000,5470,5390,5470,5380,838
|
|
20231023,093900,286238370,5400,5430,5430,5400,649
|
|
20231023,093800,282733200,5440,5410,5440,5390,659
|
|
20231023,093700,279180520,5440,5450,5450,5390,922
|
|
20231023,093600,274197740,5450,5450,5450,5450,92
|
|
20231023,093500,273696340,5450,5450,5450,5450,1
|
|
20231023,093400,273690890,5450,5470,5480,5440,804
|
|
20231023,093300,269298830,5460,5360,5460,5360,12058
|
|
20231023,093200,203902050,5360,5360,5360,5360,100
|
|
20231023,093100,203366050,5360,5360,5360,5360,0
|
|
20231023,093000,203366050,5360,5350,5360,5310,106
|
|
20231023,092900,202798100,5360,5360,5360,5360,18
|
|
20231023,092800,202701620,5350,5350,5350,5350,0
|
|
20231023,092700,202701620,5350,5350,5350,5350,16
|
|
20231023,092600,202616020,5350,5400,5400,5350,1066
|
|
20231023,092500,196898490,5420,5420,5420,5420,2200
|
|
20231023,092400,184974490,5420,5410,5420,5400,1487
|
|
20231023,092300,176925880,5420,5390,5420,5360,1377
|
|
20231023,092200,169499700,5370,5370,5370,5370,119
|
|
20231023,092100,168860670,5400,5300,5400,5300,685
|
|
20231023,092000,165195260,5300,5290,5300,5270,211
|
|
20231023,091900,164079680,5320,5320,5320,5320,30
|
|
20231023,091800,163920080,5290,5320,5320,5290,53
|
|
20231023,091700,163639650,5340,5310,5340,5310,650
|
|
20231023,091600,160183180,5310,5310,5310,5310,98
|
|
20231023,091500,159662800,5280,5280,5280,5280,0
|
|
20231023,091400,159662800,5280,5290,5290,5280,600
|
|
20231023,091300,156493890,5320,5320,5320,5320,0
|
|
20231023,091200,156493890,5320,5310,5320,5310,582
|
|
20231023,091100,153398470,5350,5240,5360,5240,2684
|
|
20231023,091000,139086440,5160,5230,5230,5160,1536
|
|
20231023,090900,131055680,5230,5230,5230,5230,288
|
|
20231023,090800,129549440,5230,5230,5230,5230,5
|
|
20231023,090700,129523290,5230,5210,5230,5120,199
|
|
20231023,090600,128482940,5210,5280,5280,5210,1944
|
|
20231023,090500,118279600,5290,5390,5390,5290,7895
|
|
20231023,090400,75981530,5390,5410,5410,5390,1164
|
|
20231023,090300,69696740,5390,5390,5390,5390,0
|
|
20231023,090200,69696740,5390,5410,5410,5390,996
|
|
20231023,090100,64316420,5410,5460,5500,5380,2742
|
|
20231023,090000,49397590,5440,5400,5510,5400,9061
|