574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183100,826898210,5050,5050,5050,5050,4439
|
|
20231017,183000,826898210,5050,5050,5050,5050,0
|
|
20231017,182900,826898210,5050,5050,5050,5050,0
|
|
20231017,182800,826898210,5050,5050,5050,5050,0
|
|
20231017,182700,826898210,5050,5050,5050,5050,0
|
|
20231017,182600,826898210,5050,5050,5050,5050,0
|
|
20231017,182500,826898210,5050,5050,5050,5050,0
|
|
20231017,182400,826898210,5050,5050,5050,5050,0
|
|
20231017,182300,826898210,5050,5050,5050,5050,0
|
|
20231017,182200,826898210,5050,5050,5050,5050,0
|
|
20231017,182100,826898210,5050,5050,5050,5050,0
|
|
20231017,182000,826898210,5050,5050,5050,5050,0
|
|
20231017,181900,826898210,5050,5050,5050,5050,0
|
|
20231017,181800,826898210,5050,5050,5050,5050,0
|
|
20231017,181700,826898210,5050,5050,5050,5050,0
|
|
20231017,181600,826898210,5050,5050,5050,5050,0
|
|
20231017,181500,826898210,5050,5050,5050,5050,0
|
|
20231017,181400,826898210,5050,5050,5050,5050,0
|
|
20231017,181300,826898210,5050,5050,5050,5050,0
|
|
20231017,181200,826898210,5050,5050,5050,5050,0
|
|
20231017,181100,826898210,5050,5050,5050,5050,0
|
|
20231017,181000,826898210,5050,5050,5050,5050,0
|
|
20231017,180900,826898210,5050,5050,5050,5050,0
|
|
20231017,180800,826898210,5050,5050,5050,5050,0
|
|
20231017,180700,826898210,5050,5050,5050,5050,0
|
|
20231017,180600,826898210,5050,5050,5050,5050,0
|
|
20231017,180500,826898210,5050,5050,5050,5050,0
|
|
20231017,180400,826898210,5050,5050,5050,5050,0
|
|
20231017,180300,826898210,5050,5050,5050,5050,0
|
|
20231017,180200,826898210,5050,5050,5050,5050,0
|
|
20231017,180100,826898210,5050,5050,5050,5050,4439
|
|
20231017,180000,826898210,5050,5050,5050,5050,0
|
|
20231017,175900,826898210,5050,5050,5050,5050,0
|
|
20231017,175800,826898210,5050,5050,5050,5050,0
|
|
20231017,175700,826898210,5050,5050,5050,5050,0
|
|
20231017,175600,826898210,5050,5050,5050,5050,0
|
|
20231017,175500,826898210,5050,5050,5050,5050,0
|
|
20231017,175400,826898210,5050,5050,5050,5050,0
|
|
20231017,175300,826898210,5050,5050,5050,5050,0
|
|
20231017,175200,826898210,5050,5050,5050,5050,0
|
|
20231017,175100,826898210,5050,5050,5050,5050,0
|
|
20231017,175000,826898210,5050,5050,5050,5050,0
|
|
20231017,174900,826898210,5050,5050,5050,5050,0
|
|
20231017,174800,826898210,5050,5050,5050,5050,0
|
|
20231017,174700,826898210,5050,5050,5050,5050,0
|
|
20231017,174600,826898210,5050,5050,5050,5050,0
|
|
20231017,174500,826898210,5050,5050,5050,5050,0
|
|
20231017,174400,826898210,5050,5050,5050,5050,0
|
|
20231017,174300,826898210,5050,5050,5050,5050,0
|
|
20231017,174200,826898210,5050,5050,5050,5050,0
|
|
20231017,174100,826898210,5050,5050,5050,5050,0
|
|
20231017,174000,826898210,5050,5050,5050,5050,0
|
|
20231017,173900,826898210,5050,5050,5050,5050,0
|
|
20231017,173800,826898210,5050,5050,5050,5050,0
|
|
20231017,173700,826898210,5050,5050,5050,5050,0
|
|
20231017,173600,826898210,5050,5050,5050,5050,0
|
|
20231017,173500,826898210,5050,5050,5050,5050,0
|
|
20231017,173400,826898210,5050,5050,5050,5050,0
|
|
20231017,173300,826898210,5050,5050,5050,5050,0
|
|
20231017,173200,826898210,5050,5050,5050,5050,0
|
|
20231017,173100,826898210,5050,5050,5050,5050,4439
|
|
20231017,173000,826898210,5050,5050,5050,5050,0
|
|
20231017,172900,826898210,5050,5050,5050,5050,0
|
|
20231017,172800,826898210,5050,5050,5050,5050,0
|
|
20231017,172700,826898210,5050,5050,5050,5050,0
|
|
20231017,172600,826898210,5050,5050,5050,5050,0
|
|
20231017,172500,826898210,5050,5050,5050,5050,0
|
|
20231017,172400,826898210,5050,5050,5050,5050,0
|
|
20231017,172300,826898210,5050,5050,5050,5050,0
|
|
20231017,172200,826898210,5050,5050,5050,5050,0
|
|
20231017,172100,826898210,5050,5050,5050,5050,0
|
|
20231017,172000,826898210,5050,5050,5050,5050,0
|
|
20231017,171900,826898210,5050,5050,5050,5050,0
|
|
20231017,171800,826898210,5050,5050,5050,5050,0
|
|
20231017,171700,826898210,5050,5050,5050,5050,0
|
|
20231017,171600,826898210,5050,5050,5050,5050,0
|
|
20231017,171500,826898210,5050,5050,5050,5050,0
|
|
20231017,171400,826898210,5050,5050,5050,5050,0
|
|
20231017,171300,826898210,5050,5050,5050,5050,0
|
|
20231017,171200,826898210,5050,5050,5050,5050,0
|
|
20231017,171100,826898210,5050,5050,5050,5050,0
|
|
20231017,171000,826898210,5050,5050,5050,5050,0
|
|
20231017,170900,826898210,5050,5050,5050,5050,0
|
|
20231017,170800,826898210,5050,5050,5050,5050,0
|
|
20231017,170700,826898210,5050,5050,5050,5050,0
|
|
20231017,170600,826898210,5050,5050,5050,5050,0
|
|
20231017,170500,826898210,5050,5050,5050,5050,0
|
|
20231017,170400,826898210,5050,5050,5050,5050,0
|
|
20231017,170300,826898210,5050,5050,5050,5050,0
|
|
20231017,170200,826898210,5050,5050,5050,5050,0
|
|
20231017,170100,826898210,5050,5050,5050,5050,4439
|
|
20231017,170000,826898210,5050,5050,5050,5050,0
|
|
20231017,165900,826898210,5050,5050,5050,5050,0
|
|
20231017,165800,826898210,5050,5050,5050,5050,0
|
|
20231017,165700,826898210,5050,5050,5050,5050,0
|
|
20231017,165600,826898210,5050,5050,5050,5050,0
|
|
20231017,165500,826898210,5050,5050,5050,5050,0
|
|
20231017,165400,826898210,5050,5050,5050,5050,0
|
|
20231017,165300,826898210,5050,5050,5050,5050,0
|
|
20231017,165200,826898210,5050,5050,5050,5050,0
|
|
20231017,165100,826898210,5050,5050,5050,5050,0
|
|
20231017,165000,826898210,5050,5050,5050,5050,0
|
|
20231017,164900,826898210,5050,5050,5050,5050,0
|
|
20231017,164800,826898210,5050,5050,5050,5050,0
|
|
20231017,164700,826898210,5050,5050,5050,5050,0
|
|
20231017,164600,826898210,5050,5050,5050,5050,0
|
|
20231017,164500,826898210,5050,5050,5050,5050,0
|
|
20231017,164400,826898210,5050,5050,5050,5050,0
|
|
20231017,164300,826898210,5050,5050,5050,5050,0
|
|
20231017,164200,826898210,5050,5050,5050,5050,0
|
|
20231017,164100,826898210,5050,5050,5050,5050,0
|
|
20231017,164000,826898210,5050,5050,5050,5050,0
|
|
20231017,163900,826898210,5050,5050,5050,5050,0
|
|
20231017,163800,826898210,5050,5050,5050,5050,0
|
|
20231017,163700,826898210,5050,5050,5050,5050,0
|
|
20231017,163600,826898210,5050,5050,5050,5050,0
|
|
20231017,163500,826898210,5050,5050,5050,5050,0
|
|
20231017,163400,826898210,5050,5050,5050,5050,0
|
|
20231017,163300,826898210,5050,5050,5050,5050,0
|
|
20231017,163200,826898210,5050,5050,5050,5050,0
|
|
20231017,163100,826898210,5050,5050,5050,5050,4439
|
|
20231017,163000,826898210,5050,5050,5050,5050,0
|
|
20231017,162900,826898210,5050,5050,5050,5050,0
|
|
20231017,162800,826898210,5050,5050,5050,5050,0
|
|
20231017,162700,826898210,5050,5050,5050,5050,0
|
|
20231017,162600,826898210,5050,5050,5050,5050,0
|
|
20231017,162500,826898210,5050,5050,5050,5050,0
|
|
20231017,162400,826898210,5050,5050,5050,5050,0
|
|
20231017,162300,826898210,5050,5050,5050,5050,0
|
|
20231017,162200,826898210,5050,5050,5050,5050,0
|
|
20231017,162100,826898210,5050,5050,5050,5050,0
|
|
20231017,162000,826898210,5050,5050,5050,5050,0
|
|
20231017,161900,826898210,5050,5050,5050,5050,0
|
|
20231017,161800,826898210,5050,5050,5050,5050,0
|
|
20231017,161700,826898210,5050,5050,5050,5050,0
|
|
20231017,161600,826898210,5050,5050,5050,5050,0
|
|
20231017,161500,826898210,5050,5050,5050,5050,0
|
|
20231017,161400,826898210,5050,5050,5050,5050,0
|
|
20231017,161300,826898210,5050,5050,5050,5050,0
|
|
20231017,161200,826898210,5050,5050,5050,5050,0
|
|
20231017,161100,826898210,5050,5050,5050,5050,0
|
|
20231017,161000,826898210,5050,5050,5050,5050,0
|
|
20231017,160900,826898210,5050,5050,5050,5050,0
|
|
20231017,160800,826898210,5050,5050,5050,5050,0
|
|
20231017,160700,826898210,5050,5050,5050,5050,0
|
|
20231017,160600,826898210,5050,5050,5050,5050,0
|
|
20231017,160500,826898210,5050,5050,5050,5050,0
|
|
20231017,160400,826898210,5050,5050,5050,5050,0
|
|
20231017,160300,826898210,5050,5050,5050,5050,0
|
|
20231017,160200,826898210,5050,5050,5050,5050,0
|
|
20231017,160100,826898210,5050,5050,5050,5050,4439
|
|
20231017,160000,826898210,5050,5050,5050,5050,0
|
|
20231017,155900,826898210,5050,5050,5050,5050,0
|
|
20231017,155800,826898210,5050,5050,5050,5050,0
|
|
20231017,155700,826898210,5050,5050,5050,5050,0
|
|
20231017,155600,826898210,5050,5050,5050,5050,0
|
|
20231017,155500,826898210,5050,5050,5050,5050,0
|
|
20231017,155400,826898210,5050,5050,5050,5050,0
|
|
20231017,155300,826898210,5050,5050,5050,5050,0
|
|
20231017,155200,826898210,5050,5050,5050,5050,0
|
|
20231017,155100,826898210,5050,5050,5050,5050,0
|
|
20231017,155000,826898210,5050,5050,5050,5050,0
|
|
20231017,154900,826898210,5050,5050,5050,5050,0
|
|
20231017,154800,826898210,5050,5050,5050,5050,0
|
|
20231017,154700,826898210,5050,5050,5050,5050,0
|
|
20231017,154600,826898210,5050,5050,5050,5050,0
|
|
20231017,154500,826898210,5050,5050,5050,5050,0
|
|
20231017,154400,826898210,5050,5050,5050,5050,0
|
|
20231017,154300,826898210,5050,5050,5050,5050,0
|
|
20231017,154200,826898210,5050,5050,5050,5050,0
|
|
20231017,154100,826898210,5050,5050,5050,5050,0
|
|
20231017,154000,826898210,5050,5050,5050,5050,0
|
|
20231017,153900,826898210,5050,5050,5050,5050,0
|
|
20231017,153800,826898210,5050,5050,5050,5050,0
|
|
20231017,153700,826898210,5050,5050,5050,5050,0
|
|
20231017,153600,826898210,5050,5050,5050,5050,0
|
|
20231017,153500,826898210,5050,5050,5050,5050,0
|
|
20231017,153400,826898210,5050,5050,5050,5050,0
|
|
20231017,153300,826898210,5050,5050,5050,5050,0
|
|
20231017,153200,826898210,5050,5050,5050,5050,0
|
|
20231017,153100,826898210,5050,5050,5050,5050,4439
|
|
20231017,153000,826898210,5050,5050,5050,5050,4439
|
|
20231017,152900,804481260,5060,5060,5060,5060,0
|
|
20231017,152800,804481260,5060,5060,5060,5060,0
|
|
20231017,152700,804481260,5060,5060,5060,5060,0
|
|
20231017,152600,804481260,5060,5060,5060,5060,0
|
|
20231017,152500,804481260,5060,5060,5060,5060,0
|
|
20231017,152400,804481260,5060,5060,5060,5060,0
|
|
20231017,152300,804481260,5060,5060,5060,5060,0
|
|
20231017,152200,804481260,5060,5060,5060,5060,0
|
|
20231017,152100,804481260,5060,5060,5060,5060,0
|
|
20231017,152000,804481260,5060,5060,5060,5060,0
|
|
20231017,151900,804481260,5060,5060,5070,5060,282
|
|
20231017,151800,803053540,5070,5060,5070,5060,236
|
|
20231017,151700,801858020,5070,5060,5070,5060,3169
|
|
20231017,151600,785822330,5060,5070,5080,5060,2582
|
|
20231017,151500,772750720,5070,5070,5080,5070,563
|
|
20231017,151400,769895510,5070,5070,5070,5070,157
|
|
20231017,151300,769099520,5070,5060,5070,5060,28
|
|
20231017,151200,768957830,5060,5070,5080,5060,339
|
|
20231017,151100,767239110,5090,5090,5090,5090,993
|
|
20231017,151000,762184740,5090,5090,5090,5090,83
|
|
20231017,150900,761762270,5070,5070,5070,5070,0
|
|
20231017,150800,761762270,5070,5070,5070,5070,312
|
|
20231017,150700,760180430,5060,5060,5060,5060,686
|
|
20231017,150600,756709270,5050,5060,5060,5050,619
|
|
20231017,150500,753583130,5050,5080,5080,5050,6124
|
|
20231017,150400,722627270,5080,5070,5080,5070,1946
|
|
20231017,150300,712760220,5070,5070,5070,5070,192
|
|
20231017,150200,711786780,5070,5070,5070,5070,1
|
|
20231017,150100,711781710,5060,5060,5060,5060,20
|
|
20231017,150000,711680510,5070,5060,5070,5050,36
|
|
20231017,145900,711498360,5050,5070,5070,5050,6000
|
|
20231017,145800,681152560,5070,5080,5080,5070,1445
|
|
20231017,145700,673825640,5070,5070,5070,5070,20
|
|
20231017,145600,673724240,5080,5080,5080,5080,0
|
|
20231017,145500,673724240,5080,5080,5080,5080,133
|
|
20231017,145400,673048600,5080,5080,5080,5080,1
|
|
20231017,145300,673043520,5080,5080,5080,5080,11
|
|
20231017,145200,672987640,5070,5070,5070,5070,1000
|
|
20231017,145100,667917640,5070,5080,5080,5070,453
|
|
20231017,145000,665620830,5090,5080,5090,5080,558
|
|
20231017,144900,662784320,5080,5080,5080,5080,1270
|
|
20231017,144800,656332720,5080,5080,5080,5080,0
|
|
20231017,144700,656332720,5080,5080,5080,5080,218
|
|
20231017,144600,655225280,5080,5080,5080,5080,20
|
|
20231017,144500,655123680,5080,5080,5080,5080,0
|
|
20231017,144400,655123680,5080,5080,5080,5080,0
|
|
20231017,144300,655123680,5080,5080,5080,5070,2022
|
|
20231017,144200,644852430,5070,5080,5080,5070,265
|
|
20231017,144100,643507930,5080,5070,5080,5060,1146
|
|
20231017,144000,637703150,5080,5060,5080,5060,176
|
|
20231017,143900,636812570,5080,5060,5080,5060,23
|
|
20231017,143800,636696170,5080,5060,5080,5060,174
|
|
20231017,143700,635814740,5070,5060,5070,5060,88
|
|
20231017,143600,635369450,5070,5060,5070,5060,72
|
|
20231017,143500,635005120,5060,5070,5070,5050,63
|
|
20231017,143400,634686750,5050,5050,5050,5050,207
|
|
20231017,143300,633641400,5050,5060,5060,5050,69
|
|
20231017,143200,633292840,5050,5060,5060,5050,2133
|
|
20231017,143100,622501120,5050,5060,5060,5050,90
|
|
20231017,143000,622046560,5060,5060,5060,5050,514
|
|
20231017,142900,619446960,5060,5060,5060,5060,5
|
|
20231017,142800,619421660,5060,5060,5060,5060,368
|
|
20231017,142700,617559580,5060,5060,5060,5060,1113
|
|
20231017,142600,611927800,5060,5060,5060,5060,12
|
|
20231017,142500,611867080,5070,5070,5070,5070,27
|
|
20231017,142400,611730190,5070,5070,5070,5070,270
|
|
20231017,142300,610361290,5070,5070,5070,5070,2033
|
|
20231017,142200,600053980,5080,5080,5080,5070,497
|
|
20231017,142100,597533680,5080,5080,5080,5080,0
|
|
20231017,142000,597533680,5080,5080,5080,5080,51
|
|
20231017,141900,597274600,5080,5080,5080,5080,0
|
|
20231017,141800,597274600,5080,5080,5080,5080,56
|
|
20231017,141700,596990120,5080,5080,5080,5080,1
|
|
20231017,141600,596985040,5080,5080,5080,5080,7
|
|
20231017,141500,596949480,5080,5080,5080,5080,69
|
|
20231017,141400,596598960,5080,5080,5080,5080,222
|
|
20231017,141300,595471200,5080,5070,5080,5070,21
|
|
20231017,141200,595364720,5070,5080,5080,5070,28
|
|
20231017,141100,595222660,5080,5080,5080,5080,0
|
|
20231017,141000,595222660,5080,5080,5080,5080,2
|
|
20231017,140900,595212500,5070,5070,5070,5070,12
|
|
20231017,140800,595151660,5070,5070,5070,5070,3
|
|
20231017,140700,595136450,5070,5070,5080,5070,32
|
|
20231017,140600,594974200,5070,5070,5070,5070,130
|
|
20231017,140500,594315100,5070,5070,5070,5070,0
|
|
20231017,140400,594315100,5070,5070,5070,5070,40
|
|
20231017,140300,594112300,5070,5070,5070,5070,777
|
|
20231017,140200,590172910,5070,5070,5070,5070,15
|
|
20231017,140100,590096860,5060,5060,5060,5060,0
|
|
20231017,140000,590096860,5060,5060,5060,5060,0
|
|
20231017,135900,590096860,5060,5060,5060,5060,0
|
|
20231017,135800,590096860,5060,5080,5080,5060,984
|
|
20231017,135700,585107870,5080,5080,5080,5080,1446
|
|
20231017,135600,577762190,5090,5090,5090,5090,3
|
|
20231017,135500,577746920,5090,5080,5090,5080,619
|
|
20231017,135400,574601200,5090,5090,5090,5090,4
|
|
20231017,135300,574580840,5090,5090,5090,5090,100
|
|
20231017,135200,574071840,5090,5090,5090,5090,258
|
|
20231017,135100,572758620,5090,5090,5090,5090,0
|
|
20231017,135000,572758620,5090,5090,5090,5090,152
|
|
20231017,134900,571984940,5090,5090,5090,5090,1278
|
|
20231017,134800,565479920,5090,5080,5090,5080,132
|
|
20231017,134700,564809250,5080,5090,5090,5080,140
|
|
20231017,134600,564096700,5090,5090,5090,5090,507
|
|
20231017,134500,561516070,5090,5090,5090,5080,690
|
|
20231017,134400,558007770,5090,5110,5110,5090,13677
|
|
20231017,134300,488158190,5120,5120,5120,5120,0
|
|
20231017,134200,488158190,5120,5120,5120,5120,1
|
|
20231017,134100,488153070,5120,5120,5120,5120,2048
|
|
20231017,134000,477667310,5110,5110,5110,5110,45
|
|
20231017,133900,477437360,5110,5120,5120,5110,533
|
|
20231017,133800,474713530,5120,5120,5120,5120,80
|
|
20231017,133700,474303930,5120,5110,5120,5110,4
|
|
20231017,133600,474283470,5120,5120,5120,5120,207
|
|
20231017,133500,473223630,5120,5120,5120,5120,0
|
|
20231017,133400,473223630,5120,5120,5120,5120,94
|
|
20231017,133300,472742350,5120,5120,5120,5120,79
|
|
20231017,133200,472337870,5120,5120,5120,5120,5
|
|
20231017,133100,472312270,5120,5120,5120,5110,75
|
|
20231017,133000,471928650,5110,5120,5120,5110,93
|
|
20231017,132900,471453070,5110,5110,5110,5110,37
|
|
20231017,132800,471264000,5120,5120,5120,5120,1
|
|
20231017,132700,471258880,5120,5130,5130,5120,1264
|
|
20231017,132600,464785450,5130,5130,5130,5130,1
|
|
20231017,132500,464780320,5130,5130,5130,5130,1
|
|
20231017,132400,464775190,5130,5130,5130,5130,41
|
|
20231017,132300,464564860,5130,5120,5130,5120,31
|
|
20231017,132200,464405990,5130,5130,5130,5130,10
|
|
20231017,132100,464354690,5130,5130,5130,5130,50
|
|
20231017,132000,464098190,5130,5130,5130,5130,21
|
|
20231017,131900,463990460,5120,5120,5120,5120,0
|
|
20231017,131800,463990460,5120,5120,5120,5120,0
|
|
20231017,131700,463990460,5120,5120,5120,5120,0
|
|
20231017,131600,463990460,5120,5120,5120,5120,35
|
|
20231017,131500,463811260,5130,5130,5130,5130,20
|
|
20231017,131400,463708660,5120,5120,5120,5120,0
|
|
20231017,131300,463708660,5120,5120,5120,5120,0
|
|
20231017,131200,463708660,5120,5120,5120,5120,600
|
|
20231017,131100,460636660,5120,5120,5120,5120,0
|
|
20231017,131000,460636660,5120,5120,5120,5120,0
|
|
20231017,130900,460636660,5120,5120,5120,5120,0
|
|
20231017,130800,460636660,5120,5120,5120,5120,1000
|
|
20231017,130700,455516660,5120,5120,5120,5120,0
|
|
20231017,130600,455516660,5120,5120,5120,5120,318
|
|
20231017,130500,453888500,5130,5130,5130,5130,0
|
|
20231017,130400,453888500,5130,5130,5130,5130,11
|
|
20231017,130300,453832070,5120,5130,5130,5120,104
|
|
20231017,130200,453298600,5130,5130,5130,5130,1
|
|
20231017,130100,453293470,5120,5120,5120,5120,0
|
|
20231017,130000,453293470,5120,5120,5120,5120,24
|
|
20231017,125900,453170590,5130,5130,5130,5130,0
|
|
20231017,125800,453170590,5130,5130,5130,5130,0
|
|
20231017,125700,453170590,5130,5130,5130,5130,234
|
|
20231017,125600,451970170,5130,5130,5130,5130,141
|
|
20231017,125500,451246840,5120,5120,5120,5120,1
|
|
20231017,125400,451241720,5120,5120,5120,5120,296
|
|
20231017,125300,449726200,5120,5120,5120,5120,0
|
|
20231017,125200,449726200,5120,5130,5130,5120,1036
|
|
20231017,125100,444419980,5130,5130,5130,5130,150
|
|
20231017,125000,443650480,5130,5130,5130,5130,3357
|
|
20231017,124900,426429070,5140,5140,5140,5140,100
|
|
20231017,124800,425915070,5140,5140,5140,5140,140
|
|
20231017,124700,425195470,5140,5140,5140,5140,0
|
|
20231017,124600,425195470,5140,5140,5140,5140,9
|
|
20231017,124500,425149210,5130,5140,5140,5130,3
|
|
20231017,124400,425133810,5130,5130,5130,5130,200
|
|
20231017,124300,424107810,5130,5140,5140,5130,270
|
|
20231017,124200,422721710,5140,5140,5140,5140,2
|
|
20231017,124100,422711430,5140,5140,5140,5140,1
|
|
20231017,124000,422706290,5140,5140,5140,5140,11
|
|
20231017,123900,422649750,5140,5140,5140,5140,115
|
|
20231017,123800,422058650,5150,5150,5150,5150,30
|
|
20231017,123700,421904150,5150,5150,5150,5150,30
|
|
20231017,123600,421749650,5140,5140,5140,5140,0
|
|
20231017,123500,421749650,5140,5140,5140,5140,20
|
|
20231017,123400,421646850,5140,5140,5140,5140,3
|
|
20231017,123300,421631430,5140,5140,5140,5140,10
|
|
20231017,123200,421580030,5140,5140,5140,5140,70
|
|
20231017,123100,421220230,5140,5140,5140,5140,0
|
|
20231017,123000,421220230,5140,5140,5140,5140,50
|
|
20231017,122900,420963230,5140,5140,5140,5140,1011
|
|
20231017,122800,415766690,5140,5140,5140,5140,0
|
|
20231017,122700,415766690,5140,5140,5140,5140,501
|
|
20231017,122600,413191550,5140,5140,5140,5140,104
|
|
20231017,122500,412656990,5140,5140,5140,5140,0
|
|
20231017,122400,412656990,5140,5140,5140,5140,66
|
|
20231017,122300,412317750,5140,5140,5140,5140,100
|
|
20231017,122200,411803750,5140,5140,5140,5140,0
|
|
20231017,122100,411803750,5140,5140,5140,5140,100
|
|
20231017,122000,411289750,5140,5140,5140,5140,0
|
|
20231017,121900,411289750,5140,5140,5140,5140,0
|
|
20231017,121800,411289750,5140,5140,5140,5140,0
|
|
20231017,121700,411289750,5140,5140,5140,5140,10
|
|
20231017,121600,411238350,5140,5140,5140,5140,0
|
|
20231017,121500,411238350,5140,5140,5140,5140,500
|
|
20231017,121400,408668350,5150,5150,5150,5150,0
|
|
20231017,121300,408668350,5150,5150,5150,5150,0
|
|
20231017,121200,408668350,5150,5150,5150,5150,10
|
|
20231017,121100,408616850,5150,5150,5150,5150,0
|
|
20231017,121000,408616850,5150,5130,5150,5130,3
|
|
20231017,120900,408601430,5140,5140,5140,5140,0
|
|
20231017,120800,408601430,5140,5140,5140,5140,1
|
|
20231017,120700,408596290,5140,5140,5140,5140,20
|
|
20231017,120600,408493490,5140,5140,5140,5140,201
|
|
20231017,120500,407460350,5140,5140,5140,5140,1362
|
|
20231017,120400,400459670,5150,5150,5150,5150,0
|
|
20231017,120300,400459670,5150,5160,5160,5150,866
|
|
20231017,120200,395999650,5160,5160,5160,5160,0
|
|
20231017,120100,395999650,5160,5160,5160,5160,0
|
|
20231017,120000,395999650,5160,5160,5160,5160,0
|
|
20231017,115900,395999650,5160,5160,5160,5160,0
|
|
20231017,115800,395999650,5160,5160,5160,5160,175
|
|
20231017,115700,395096650,5160,5160,5160,5160,0
|
|
20231017,115600,395096650,5160,5160,5160,5160,0
|
|
20231017,115500,395096650,5160,5160,5160,5160,0
|
|
20231017,115400,395096650,5160,5160,5160,5160,0
|
|
20231017,115300,395096650,5160,5160,5160,5160,52
|
|
20231017,115200,394828330,5170,5170,5170,5170,1
|
|
20231017,115100,394823160,5170,5170,5170,5170,30
|
|
20231017,115000,394668060,5170,5170,5170,5170,2058
|
|
20231017,114900,384028200,5170,5170,5170,5170,50
|
|
20231017,114800,383769700,5170,5170,5170,5170,0
|
|
20231017,114700,383769700,5170,5170,5170,5170,147
|
|
20231017,114600,383009710,5170,5170,5170,5170,25
|
|
20231017,114500,382880460,5170,5170,5170,5170,0
|
|
20231017,114400,382880460,5170,5170,5170,5170,0
|
|
20231017,114300,382880460,5170,5170,5170,5170,0
|
|
20231017,114200,382880460,5170,5170,5170,5170,20
|
|
20231017,114100,382777060,5170,5170,5170,5170,10
|
|
20231017,114000,382725360,5170,5170,5170,5170,0
|
|
20231017,113900,382725360,5170,5170,5170,5170,0
|
|
20231017,113800,382725360,5170,5170,5170,5170,0
|
|
20231017,113700,382725360,5170,5170,5170,5170,0
|
|
20231017,113600,382725360,5170,5170,5170,5170,2000
|
|
20231017,113500,372385360,5150,5150,5150,5150,0
|
|
20231017,113400,372385360,5150,5150,5150,5150,0
|
|
20231017,113300,372385360,5150,5160,5160,5150,1962
|
|
20231017,113200,362265570,5160,5160,5160,5160,30
|
|
20231017,113100,362110770,5160,5170,5170,5160,621
|
|
20231017,113000,358903810,5170,5170,5170,5170,105
|
|
20231017,112900,358360960,5170,5170,5170,5170,0
|
|
20231017,112800,358360960,5170,5170,5170,5170,1
|
|
20231017,112700,358355790,5170,5170,5170,5170,0
|
|
20231017,112600,358355790,5170,5170,5170,5170,170
|
|
20231017,112500,357476890,5180,5180,5180,5180,0
|
|
20231017,112400,357476890,5180,5180,5180,5180,20
|
|
20231017,112300,357373290,5180,5180,5180,5180,0
|
|
20231017,112200,357373290,5180,5180,5180,5180,0
|
|
20231017,112100,357373290,5180,5180,5180,5180,40
|
|
20231017,112000,357166090,5170,5170,5170,5170,0
|
|
20231017,111900,357166090,5170,5170,5170,5170,15
|
|
20231017,111800,357088540,5170,5170,5170,5170,100
|
|
20231017,111700,356571540,5170,5170,5170,5170,0
|
|
20231017,111600,356571540,5170,5170,5170,5170,0
|
|
20231017,111500,356571540,5170,5170,5170,5170,354
|
|
20231017,111400,354741360,5180,5180,5180,5180,3
|
|
20231017,111300,354725820,5180,5180,5180,5180,112
|
|
20231017,111200,354145660,5180,5180,5180,5180,0
|
|
20231017,111100,354145660,5180,5180,5180,5180,0
|
|
20231017,111000,354145660,5180,5180,5180,5180,0
|
|
20231017,110900,354145660,5180,5180,5180,5180,0
|
|
20231017,110800,354145660,5180,5180,5180,5180,264
|
|
20231017,110700,352778140,5190,5190,5190,5190,3
|
|
20231017,110600,352762570,5190,5190,5190,5190,2
|
|
20231017,110500,352752190,5190,5190,5190,5190,10
|
|
20231017,110400,352700290,5190,5180,5190,5180,16
|
|
20231017,110300,352617310,5180,5180,5180,5180,100
|
|
20231017,110200,352099310,5190,5190,5190,5190,0
|
|
20231017,110100,352099310,5190,5190,5190,5190,2
|
|
20231017,110000,352088930,5180,5180,5180,5180,954
|
|
20231017,105900,347147210,5160,5170,5170,5160,345
|
|
20231017,105800,345365370,5170,5170,5170,5170,290
|
|
20231017,105700,343866070,5180,5180,5180,5180,1
|
|
20231017,105600,343860890,5180,5180,5180,5180,38
|
|
20231017,105500,343664050,5180,5180,5180,5180,0
|
|
20231017,105400,343664050,5180,5180,5180,5180,0
|
|
20231017,105300,343664050,5180,5180,5180,5180,0
|
|
20231017,105200,343664050,5180,5180,5180,5180,0
|
|
20231017,105100,343664050,5180,5170,5180,5170,21
|
|
20231017,105000,343555280,5170,5170,5170,5170,20
|
|
20231017,104900,343451880,5170,5170,5170,5170,0
|
|
20231017,104800,343451880,5170,5170,5170,5170,100
|
|
20231017,104700,342934880,5160,5160,5160,5160,0
|
|
20231017,104600,342934880,5160,5160,5160,5160,0
|
|
20231017,104500,342934880,5160,5160,5160,5160,0
|
|
20231017,104400,342934880,5160,5160,5160,5160,1
|
|
20231017,104300,342929720,5160,5160,5160,5160,0
|
|
20231017,104200,342929720,5160,5160,5160,5160,0
|
|
20231017,104100,342929720,5160,5160,5160,5160,0
|
|
20231017,104000,342929720,5160,5160,5160,5160,0
|
|
20231017,103900,342929720,5160,5160,5160,5160,515
|
|
20231017,103800,340272320,5160,5160,5160,5160,0
|
|
20231017,103700,340272320,5160,5160,5160,5160,0
|
|
20231017,103600,340272320,5160,5160,5160,5160,0
|
|
20231017,103500,340272320,5160,5160,5160,5160,0
|
|
20231017,103400,340272320,5160,5170,5170,5160,1116
|
|
20231017,103300,334502640,5170,5170,5170,5170,0
|
|
20231017,103200,334502640,5170,5180,5180,5170,26
|
|
20231017,103100,334368010,5180,5180,5180,5180,11
|
|
20231017,103000,334311030,5180,5180,5180,5180,0
|
|
20231017,102900,334311030,5180,5180,5180,5180,33
|
|
20231017,102800,334140090,5180,5180,5180,5180,10
|
|
20231017,102700,334088290,5180,5190,5190,5180,210
|
|
20231017,102600,333000090,5180,5180,5180,5180,0
|
|
20231017,102500,333000090,5180,5180,5180,5180,63
|
|
20231017,102400,332673750,5180,5180,5180,5180,279
|
|
20231017,102300,331228530,5180,5180,5180,5180,24
|
|
20231017,102200,331104210,5180,5180,5180,5180,30
|
|
20231017,102100,330948810,5180,5180,5180,5180,69
|
|
20231017,102000,330591390,5180,5180,5180,5180,0
|
|
20231017,101900,330591390,5180,5180,5180,5180,2
|
|
20231017,101800,330581030,5180,5180,5180,5180,20
|
|
20231017,101700,330477430,5180,5180,5180,5180,0
|
|
20231017,101600,330477430,5180,5180,5180,5180,0
|
|
20231017,101500,330477430,5180,5180,5180,5180,27
|
|
20231017,101400,330337570,5180,5180,5180,5180,50
|
|
20231017,101300,330078570,5180,5180,5180,5180,972
|
|
20231017,101200,325043610,5180,5190,5190,5180,241
|
|
20231017,101100,323795200,5190,5190,5190,5190,1
|
|
20231017,101000,323790010,5190,5190,5190,5190,0
|
|
20231017,100900,323790010,5190,5190,5190,5190,86
|
|
20231017,100800,323343670,5190,5190,5190,5190,1
|
|
20231017,100700,323338480,5190,5190,5190,5190,100
|
|
20231017,100600,322819480,5190,5190,5190,5190,41
|
|
20231017,100500,322606690,5190,5190,5190,5190,0
|
|
20231017,100400,322606690,5190,5190,5190,5190,157
|
|
20231017,100300,321791860,5180,5180,5180,5180,0
|
|
20231017,100200,321791860,5180,5180,5180,5180,0
|
|
20231017,100100,321791860,5180,5190,5190,5180,346
|
|
20231017,100000,319997580,5190,5190,5190,5190,0
|
|
20231017,095900,319997580,5190,5190,5190,5190,0
|
|
20231017,095800,319997580,5190,5190,5190,5190,109
|
|
20231017,095700,319431870,5180,5180,5180,5180,1000
|
|
20231017,095600,314251870,5180,5180,5180,5180,0
|
|
20231017,095500,314251870,5180,5180,5180,5180,6
|
|
20231017,095400,314220790,5180,5190,5200,5180,831
|
|
20231017,095300,309913990,5190,5210,5210,5190,9743
|
|
20231017,095200,259252270,5230,5220,5230,5220,777
|
|
20231017,095100,255195930,5230,5230,5230,5230,0
|
|
20231017,095000,255195930,5230,5230,5230,5230,1194
|
|
20231017,094900,248951310,5220,5220,5220,5220,290
|
|
20231017,094800,247437510,5220,5220,5220,5220,0
|
|
20231017,094700,247437510,5220,5220,5220,5220,125
|
|
20231017,094600,246785010,5220,5220,5220,5220,35
|
|
20231017,094500,246602310,5220,5220,5220,5220,116
|
|
20231017,094400,245996790,5220,5220,5220,5220,85
|
|
20231017,094300,245553090,5210,5210,5210,5210,71
|
|
20231017,094200,245183180,5210,5210,5210,5210,0
|
|
20231017,094100,245183180,5210,5220,5220,5210,500
|
|
20231017,094000,242577030,5220,5220,5220,5220,1396
|
|
20231017,093900,235289910,5230,5230,5230,5230,4
|
|
20231017,093800,235268990,5230,5230,5230,5230,38
|
|
20231017,093700,235070250,5220,5220,5220,5220,0
|
|
20231017,093600,235070250,5220,5220,5220,5220,0
|
|
20231017,093500,235070250,5220,5220,5220,5220,515
|
|
20231017,093400,232381950,5230,5230,5240,5220,633
|
|
20231017,093300,229071610,5230,5240,5240,5230,374
|
|
20231017,093200,227115490,5250,5250,5250,5250,2
|
|
20231017,093100,227104990,5240,5240,5240,5240,2193
|
|
20231017,093000,215613670,5240,5240,5240,5240,10
|
|
20231017,092900,215561270,5240,5230,5240,5230,311
|
|
20231017,092800,213931740,5230,5230,5230,5230,0
|
|
20231017,092700,213931740,5230,5230,5230,5230,0
|
|
20231017,092600,213931740,5230,5240,5240,5230,339
|
|
20231017,092500,212158720,5250,5250,5250,5250,1
|
|
20231017,092400,212153470,5250,5240,5250,5240,800
|
|
20231017,092300,207960470,5230,5230,5230,5230,3290
|
|
20231017,092200,190753770,5230,5250,5250,5230,1954
|
|
20231017,092100,180510050,5250,5250,5260,5250,503
|
|
20231017,092000,177867230,5250,5250,5250,5240,235
|
|
20231017,091900,176633540,5250,5250,5250,5250,1911
|
|
20231017,091800,166600790,5250,5230,5250,5230,1814
|
|
20231017,091700,157107830,5240,5230,5240,5220,3255
|
|
20231017,091600,140087760,5220,5220,5220,5220,57
|
|
20231017,091500,139790220,5210,5220,5220,5210,16
|
|
20231017,091400,139706830,5230,5220,5230,5220,1254
|
|
20231017,091300,133157880,5220,5230,5240,5220,821
|
|
20231017,091200,128866020,5240,5240,5240,5240,1056
|
|
20231017,091100,123332580,5240,5240,5250,5230,1426
|
|
20231017,091000,115860180,5220,5220,5240,5220,2837
|
|
20231017,090900,101013410,5220,5210,5220,5210,200
|
|
20231017,090800,99970410,5230,5210,5230,5210,1589
|
|
20231017,090700,91667280,5210,5230,5230,5200,1877
|
|
20231017,090600,81893790,5220,5220,5230,5200,1808
|
|
20231017,090500,72457520,5220,5200,5220,5200,576
|
|
20231017,090400,69452360,5200,5190,5210,5190,5291
|
|
20231017,090300,41928480,5190,5200,5200,5190,341
|
|
20231017,090200,40155580,5210,5200,5210,5200,2174
|
|
20231017,090100,28847050,5200,5190,5200,5190,500
|
|
20231017,090000,26248550,5200,5160,5200,5150,5054
|