585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184200,1233365585,4510,4510,4510,4510,13687
|
|
20231026,184100,1233365585,4510,4510,4510,4510,0
|
|
20231026,184000,1233365585,4510,4510,4510,4510,0
|
|
20231026,183900,1233365585,4510,4510,4510,4510,0
|
|
20231026,183800,1233365585,4510,4510,4510,4510,0
|
|
20231026,183700,1233365585,4510,4510,4510,4510,0
|
|
20231026,183600,1233365585,4510,4510,4510,4510,0
|
|
20231026,183500,1233365585,4510,4510,4510,4510,0
|
|
20231026,183400,1233365585,4510,4510,4510,4510,0
|
|
20231026,183300,1233365585,4510,4510,4510,4510,0
|
|
20231026,183200,1233365585,4510,4510,4510,4510,0
|
|
20231026,183100,1233365585,4510,4510,4510,4510,0
|
|
20231026,183000,1233365585,4510,4510,4510,4510,0
|
|
20231026,182900,1233365585,4510,4510,4510,4510,0
|
|
20231026,182800,1233365585,4510,4510,4510,4510,0
|
|
20231026,182700,1233365585,4510,4510,4510,4510,0
|
|
20231026,182600,1233365585,4510,4510,4510,4510,0
|
|
20231026,182500,1233365585,4510,4510,4510,4510,0
|
|
20231026,182400,1233365585,4510,4510,4510,4510,0
|
|
20231026,182300,1233365585,4510,4510,4510,4510,0
|
|
20231026,182200,1233365585,4510,4510,4510,4510,0
|
|
20231026,182100,1233365585,4510,4510,4510,4510,0
|
|
20231026,182000,1233365585,4510,4510,4510,4510,0
|
|
20231026,181900,1233365585,4510,4510,4510,4510,0
|
|
20231026,181800,1233365585,4510,4510,4510,4510,0
|
|
20231026,181700,1233365585,4510,4510,4510,4510,0
|
|
20231026,181600,1233365585,4510,4510,4510,4510,0
|
|
20231026,181500,1233365585,4510,4510,4510,4510,0
|
|
20231026,181400,1233365585,4510,4510,4510,4510,0
|
|
20231026,181300,1233365585,4510,4510,4510,4510,0
|
|
20231026,181200,1233365585,4510,4510,4510,4510,13687
|
|
20231026,181100,1233365585,4510,4510,4510,4510,0
|
|
20231026,181000,1233365585,4510,4510,4510,4510,0
|
|
20231026,180900,1233365585,4510,4510,4510,4510,0
|
|
20231026,180800,1233365585,4510,4510,4510,4510,0
|
|
20231026,180700,1233365585,4510,4510,4510,4510,0
|
|
20231026,180600,1233365585,4510,4510,4510,4510,0
|
|
20231026,180500,1233365585,4510,4510,4510,4510,0
|
|
20231026,180400,1233365585,4510,4510,4510,4510,0
|
|
20231026,180300,1233365585,4510,4510,4510,4510,0
|
|
20231026,180200,1233365585,4510,4510,4510,4510,0
|
|
20231026,180100,1233365585,4510,4510,4510,4510,0
|
|
20231026,180000,1233365585,4510,4510,4510,4510,0
|
|
20231026,175900,1233365585,4510,4510,4510,4510,0
|
|
20231026,175800,1233365585,4510,4510,4510,4510,0
|
|
20231026,175700,1233365585,4510,4510,4510,4510,0
|
|
20231026,175600,1233365585,4510,4510,4510,4510,0
|
|
20231026,175500,1233365585,4510,4510,4510,4510,0
|
|
20231026,175400,1233365585,4510,4510,4510,4510,0
|
|
20231026,175300,1233365585,4510,4510,4510,4510,0
|
|
20231026,175200,1233365585,4510,4510,4510,4510,0
|
|
20231026,175100,1233365585,4510,4510,4510,4510,0
|
|
20231026,175000,1233365585,4510,4510,4510,4510,0
|
|
20231026,174900,1233365585,4510,4510,4510,4510,0
|
|
20231026,174800,1233365585,4510,4510,4510,4510,0
|
|
20231026,174700,1233365585,4510,4510,4510,4510,0
|
|
20231026,174600,1233365585,4510,4510,4510,4510,0
|
|
20231026,174500,1233365585,4510,4510,4510,4510,0
|
|
20231026,174400,1233365585,4510,4510,4510,4510,0
|
|
20231026,174300,1233365585,4510,4510,4510,4510,0
|
|
20231026,174200,1233365585,4510,4510,4510,4510,13687
|
|
20231026,174100,1233365585,4510,4510,4510,4510,0
|
|
20231026,174000,1233365585,4510,4510,4510,4510,0
|
|
20231026,173900,1233365585,4510,4510,4510,4510,0
|
|
20231026,173800,1233365585,4510,4510,4510,4510,0
|
|
20231026,173700,1233365585,4510,4510,4510,4510,0
|
|
20231026,173600,1233365585,4510,4510,4510,4510,0
|
|
20231026,173500,1233365585,4510,4510,4510,4510,0
|
|
20231026,173400,1233365585,4510,4510,4510,4510,0
|
|
20231026,173300,1233365585,4510,4510,4510,4510,0
|
|
20231026,173200,1233365585,4510,4510,4510,4510,0
|
|
20231026,173100,1233365585,4510,4510,4510,4510,0
|
|
20231026,173000,1233365585,4510,4510,4510,4510,0
|
|
20231026,172900,1233365585,4510,4510,4510,4510,0
|
|
20231026,172800,1233365585,4510,4510,4510,4510,0
|
|
20231026,172700,1233365585,4510,4510,4510,4510,0
|
|
20231026,172600,1233365585,4510,4510,4510,4510,0
|
|
20231026,172500,1233365585,4510,4510,4510,4510,0
|
|
20231026,172400,1233365585,4510,4510,4510,4510,0
|
|
20231026,172300,1233365585,4510,4510,4510,4510,0
|
|
20231026,172200,1233365585,4510,4510,4510,4510,0
|
|
20231026,172100,1233365585,4510,4510,4510,4510,0
|
|
20231026,172000,1233365585,4510,4510,4510,4510,0
|
|
20231026,171900,1233365585,4510,4510,4510,4510,0
|
|
20231026,171800,1233365585,4510,4510,4510,4510,0
|
|
20231026,171700,1233365585,4510,4510,4510,4510,0
|
|
20231026,171600,1233365585,4510,4510,4510,4510,0
|
|
20231026,171500,1233365585,4510,4510,4510,4510,0
|
|
20231026,171400,1233365585,4510,4510,4510,4510,0
|
|
20231026,171300,1233365585,4510,4510,4510,4510,0
|
|
20231026,171200,1233365585,4510,4510,4510,4510,13687
|
|
20231026,171100,1233365585,4510,4510,4510,4510,0
|
|
20231026,171000,1233365585,4510,4510,4510,4510,0
|
|
20231026,170900,1233365585,4510,4510,4510,4510,0
|
|
20231026,170800,1233365585,4510,4510,4510,4510,0
|
|
20231026,170700,1233365585,4510,4510,4510,4510,0
|
|
20231026,170600,1233365585,4510,4510,4510,4510,0
|
|
20231026,170500,1233365585,4510,4510,4510,4510,0
|
|
20231026,170400,1233365585,4510,4510,4510,4510,0
|
|
20231026,170300,1233365585,4510,4510,4510,4510,0
|
|
20231026,170200,1233365585,4510,4510,4510,4510,0
|
|
20231026,170100,1233365585,4510,4510,4510,4510,0
|
|
20231026,170000,1233365585,4510,4510,4510,4510,0
|
|
20231026,165900,1233365585,4510,4510,4510,4510,0
|
|
20231026,165800,1233365585,4510,4510,4510,4510,0
|
|
20231026,165700,1233365585,4510,4510,4510,4510,0
|
|
20231026,165600,1233365585,4510,4510,4510,4510,0
|
|
20231026,165500,1233365585,4510,4510,4510,4510,0
|
|
20231026,165400,1233365585,4510,4510,4510,4510,0
|
|
20231026,165300,1233365585,4510,4510,4510,4510,0
|
|
20231026,165200,1233365585,4510,4510,4510,4510,0
|
|
20231026,165100,1233365585,4510,4510,4510,4510,0
|
|
20231026,165000,1233365585,4510,4510,4510,4510,0
|
|
20231026,164900,1233365585,4510,4510,4510,4510,0
|
|
20231026,164800,1233365585,4510,4510,4510,4510,0
|
|
20231026,164700,1233365585,4510,4510,4510,4510,0
|
|
20231026,164600,1233365585,4510,4510,4510,4510,0
|
|
20231026,164500,1233365585,4510,4510,4510,4510,0
|
|
20231026,164400,1233365585,4510,4510,4510,4510,0
|
|
20231026,164300,1233365585,4510,4510,4510,4510,0
|
|
20231026,164200,1233365585,4510,4510,4510,4510,13687
|
|
20231026,164100,1233365585,4510,4510,4510,4510,0
|
|
20231026,164000,1233365585,4510,4510,4510,4510,0
|
|
20231026,163900,1233365585,4510,4510,4510,4510,0
|
|
20231026,163800,1233365585,4510,4510,4510,4510,0
|
|
20231026,163700,1233365585,4510,4510,4510,4510,0
|
|
20231026,163600,1233365585,4510,4510,4510,4510,0
|
|
20231026,163500,1233365585,4510,4510,4510,4510,0
|
|
20231026,163400,1233365585,4510,4510,4510,4510,0
|
|
20231026,163300,1233365585,4510,4510,4510,4510,0
|
|
20231026,163200,1233365585,4510,4510,4510,4510,0
|
|
20231026,163100,1233365585,4510,4510,4510,4510,0
|
|
20231026,163000,1233365585,4510,4510,4510,4510,0
|
|
20231026,162900,1233365585,4510,4510,4510,4510,0
|
|
20231026,162800,1233365585,4510,4510,4510,4510,0
|
|
20231026,162700,1233365585,4510,4510,4510,4510,0
|
|
20231026,162600,1233365585,4510,4510,4510,4510,0
|
|
20231026,162500,1233365585,4510,4510,4510,4510,0
|
|
20231026,162400,1233365585,4510,4510,4510,4510,0
|
|
20231026,162300,1233365585,4510,4510,4510,4510,0
|
|
20231026,162200,1233365585,4510,4510,4510,4510,0
|
|
20231026,162100,1233365585,4510,4510,4510,4510,0
|
|
20231026,162000,1233365585,4510,4510,4510,4510,0
|
|
20231026,161900,1233365585,4510,4510,4510,4510,0
|
|
20231026,161800,1233365585,4510,4510,4510,4510,0
|
|
20231026,161700,1233365585,4510,4510,4510,4510,0
|
|
20231026,161600,1233365585,4510,4510,4510,4510,0
|
|
20231026,161500,1233365585,4510,4510,4510,4510,0
|
|
20231026,161400,1233365585,4510,4510,4510,4510,0
|
|
20231026,161300,1233365585,4510,4510,4510,4510,0
|
|
20231026,161200,1233365585,4510,4510,4510,4510,13687
|
|
20231026,161100,1233365585,4510,4510,4510,4510,0
|
|
20231026,161000,1233365585,4510,4510,4510,4510,0
|
|
20231026,160900,1233365585,4510,4510,4510,4510,0
|
|
20231026,160800,1233365585,4510,4510,4510,4510,0
|
|
20231026,160700,1233365585,4510,4510,4510,4510,0
|
|
20231026,160600,1233365585,4510,4510,4510,4510,0
|
|
20231026,160500,1233365585,4510,4510,4510,4510,0
|
|
20231026,160400,1233365585,4510,4510,4510,4510,0
|
|
20231026,160300,1233365585,4510,4510,4510,4510,0
|
|
20231026,160200,1233365585,4510,4510,4510,4510,0
|
|
20231026,160100,1233365585,4510,4510,4510,4510,0
|
|
20231026,160000,1233365585,4510,4510,4510,4510,0
|
|
20231026,155900,1233365585,4510,4510,4510,4510,0
|
|
20231026,155800,1233365585,4510,4510,4510,4510,0
|
|
20231026,155700,1233365585,4510,4510,4510,4510,0
|
|
20231026,155600,1233365585,4510,4510,4510,4510,0
|
|
20231026,155500,1233365585,4510,4510,4510,4510,0
|
|
20231026,155400,1233365585,4510,4510,4510,4510,0
|
|
20231026,155300,1233365585,4510,4510,4510,4510,0
|
|
20231026,155200,1233365585,4510,4510,4510,4510,0
|
|
20231026,155100,1233365585,4510,4510,4510,4510,0
|
|
20231026,155000,1233365585,4510,4510,4510,4510,0
|
|
20231026,154900,1233365585,4510,4510,4510,4510,0
|
|
20231026,154800,1233365585,4510,4510,4510,4510,0
|
|
20231026,154700,1233365585,4510,4510,4510,4510,0
|
|
20231026,154600,1233365585,4510,4510,4510,4510,0
|
|
20231026,154500,1233365585,4510,4510,4510,4510,0
|
|
20231026,154400,1233365585,4510,4510,4510,4510,0
|
|
20231026,154300,1233365585,4510,4510,4510,4510,0
|
|
20231026,154200,1233365585,4510,4510,4510,4510,13687
|
|
20231026,154100,1233365585,4510,4510,4510,4510,0
|
|
20231026,154000,1233365585,4510,4510,4510,4510,0
|
|
20231026,153900,1233365585,4510,4510,4510,4510,0
|
|
20231026,153800,1233365585,4510,4510,4510,4510,0
|
|
20231026,153700,1233365585,4510,4510,4510,4510,0
|
|
20231026,153600,1233365585,4510,4510,4510,4510,0
|
|
20231026,153500,1233365585,4510,4510,4510,4510,0
|
|
20231026,153400,1233365585,4510,4510,4510,4510,0
|
|
20231026,153300,1233365585,4510,4510,4510,4510,0
|
|
20231026,153200,1233365585,4510,4510,4510,4510,0
|
|
20231026,153100,1233365585,4510,4510,4510,4510,0
|
|
20231026,153000,1233365585,4510,4510,4510,4510,13687
|
|
20231026,152900,1171637215,4515,4515,4515,4515,0
|
|
20231026,152800,1171637215,4515,4515,4515,4515,0
|
|
20231026,152700,1171637215,4515,4515,4515,4515,0
|
|
20231026,152600,1171637215,4515,4515,4515,4515,0
|
|
20231026,152500,1171637215,4515,4515,4515,4515,0
|
|
20231026,152400,1171637215,4515,4515,4515,4515,0
|
|
20231026,152300,1171637215,4515,4515,4515,4515,0
|
|
20231026,152200,1171637215,4515,4515,4515,4515,0
|
|
20231026,152100,1171637215,4515,4515,4515,4515,0
|
|
20231026,152000,1171637215,4515,4515,4515,4515,0
|
|
20231026,151900,1171637215,4515,4510,4515,4510,1055
|
|
20231026,151800,1166879125,4510,4510,4515,4510,169
|
|
20231026,151700,1166116880,4515,4515,4515,4515,592
|
|
20231026,151600,1163444000,4525,4515,4525,4515,406
|
|
20231026,151500,1161610650,4520,4520,4520,4520,1901
|
|
20231026,151400,1153018130,4525,4525,4525,4525,11
|
|
20231026,151300,1152968355,4525,4530,4530,4525,1440
|
|
20231026,151200,1146452330,4530,4525,4530,4525,441
|
|
20231026,151100,1144455295,4525,4525,4525,4525,381
|
|
20231026,151000,1142731270,4525,4530,4530,4525,763
|
|
20231026,150900,1139278640,4530,4525,4530,4525,2
|
|
20231026,150800,1139269585,4525,4525,4530,4525,122
|
|
20231026,150700,1138717530,4530,4530,4530,4530,0
|
|
20231026,150600,1138717530,4530,4525,4530,4525,4
|
|
20231026,150500,1138699425,4530,4525,4540,4525,2021
|
|
20231026,150400,1129529790,4535,4525,4535,4525,140
|
|
20231026,150300,1128895855,4535,4530,4535,4525,18
|
|
20231026,150200,1128814300,4535,4535,4535,4530,13
|
|
20231026,150100,1128755395,4530,4530,4535,4530,17
|
|
20231026,150000,1128678375,4530,4530,4530,4520,26
|
|
20231026,145900,1128560670,4530,4525,4530,4525,841
|
|
20231026,145800,1124751065,4525,4525,4530,4520,579
|
|
20231026,145700,1122131525,4530,4525,4530,4520,2200
|
|
20231026,145600,1112170185,4530,4520,4530,4520,367
|
|
20231026,145500,1110509720,4515,4525,4525,4515,3505
|
|
20231026,145400,1094682940,4525,4510,4525,4510,2842
|
|
20231026,145300,1081865460,4510,4510,4510,4510,9
|
|
20231026,145200,1081824870,4500,4505,4520,4500,2655
|
|
20231026,145100,1069828005,4505,4495,4505,4490,5326
|
|
20231026,145000,1045886615,4495,4495,4495,4490,176
|
|
20231026,144900,1045095515,4495,4510,4520,4495,8664
|
|
20231026,144800,1006094200,4505,4505,4505,4505,48
|
|
20231026,144700,1005877960,4505,4495,4510,4495,37
|
|
20231026,144600,1005711320,4495,4505,4510,4495,10685
|
|
20231026,144500,957641480,4510,4505,4510,4505,31
|
|
20231026,144400,957501775,4510,4505,4510,4505,24
|
|
20231026,144300,957393605,4505,4510,4510,4505,28
|
|
20231026,144200,957267445,4505,4510,4515,4505,76
|
|
20231026,144100,956924805,4510,4510,4515,4510,612
|
|
20231026,144000,954164120,4505,4505,4510,4505,347
|
|
20231026,143900,952600880,4505,4505,4510,4505,39
|
|
20231026,143800,952425160,4510,4505,4510,4505,27
|
|
20231026,143700,952303510,4510,4505,4510,4505,416
|
|
20231026,143600,950427915,4505,4505,4505,4505,137
|
|
20231026,143500,949810730,4510,4505,4510,4505,193
|
|
20231026,143400,948940465,4510,4510,4510,4510,1
|
|
20231026,143300,948935955,4500,4510,4510,4500,1054
|
|
20231026,143200,944192945,4500,4500,4500,4500,95
|
|
20231026,143100,943765445,4500,4500,4500,4500,196
|
|
20231026,143000,942883445,4500,4505,4505,4500,22
|
|
20231026,142900,942784395,4505,4505,4505,4500,959
|
|
20231026,142800,938467080,4505,4500,4505,4495,1124
|
|
20231026,142700,933411785,4495,4500,4500,4495,558
|
|
20231026,142600,930900845,4500,4500,4500,4500,2004
|
|
20231026,142500,921882845,4500,4500,4505,4500,7191
|
|
20231026,142400,889522345,4505,4510,4510,4505,120
|
|
20231026,142300,888981630,4510,4505,4510,4505,714
|
|
20231026,142200,885764965,4510,4505,4510,4505,465
|
|
20231026,142100,883670135,4505,4505,4510,4505,1107
|
|
20231026,142000,878682825,4510,4505,4510,4505,603
|
|
20231026,141900,875965550,4505,4505,4510,4505,947
|
|
20231026,141800,871698315,4505,4510,4510,4505,248
|
|
20231026,141700,870580875,4510,4510,4510,4505,472
|
|
20231026,141600,868454190,4505,4505,4510,4505,1072
|
|
20231026,141500,863622205,4505,4505,4505,4505,1052
|
|
20231026,141400,858882945,4510,4510,4510,4510,3045
|
|
20231026,141300,845149995,4510,4515,4515,4510,132
|
|
20231026,141200,844554425,4510,4515,4515,4510,1101
|
|
20231026,141100,839588410,4510,4515,4515,4510,512
|
|
20231026,141000,837279280,4510,4515,4515,4510,431
|
|
20231026,140900,835335435,4515,4520,4520,4515,373
|
|
20231026,140800,833651335,4515,4515,4520,4515,849
|
|
20231026,140700,829818095,4515,4515,4520,4510,536
|
|
20231026,140600,827398110,4520,4515,4520,4515,694
|
|
20231026,140500,824263690,4515,4515,4520,4515,150
|
|
20231026,140400,823585940,4515,4515,4520,4515,528
|
|
20231026,140300,821202015,4520,4515,4520,4515,409
|
|
20231026,140200,819355370,4515,4515,4520,4515,522
|
|
20231026,140100,816998535,4515,4510,4515,4510,633
|
|
20231026,140000,814143105,4515,4515,4520,4515,2274
|
|
20231026,135900,803875990,4520,4515,4520,4515,431
|
|
20231026,135800,801929990,4520,4515,4520,4515,620
|
|
20231026,135700,799128155,4520,4515,4520,4515,627
|
|
20231026,135600,796296995,4520,4520,4520,4520,222
|
|
20231026,135500,795293555,4520,4520,4520,4520,1866
|
|
20231026,135400,786859235,4520,4520,4525,4520,464
|
|
20231026,135300,784761880,4525,4530,4530,4525,1163
|
|
20231026,135200,779496805,4525,4525,4525,4525,31
|
|
20231026,135100,779356530,4530,4530,4530,4530,192
|
|
20231026,135000,778486770,4530,4530,4530,4530,612
|
|
20231026,134900,775714410,4530,4535,4535,4530,491
|
|
20231026,134800,773488290,4535,4540,4540,4535,3632
|
|
20231026,134700,756999015,4545,4540,4545,4540,453
|
|
20231026,134600,754942315,4540,4540,4545,4540,613
|
|
20231026,134500,752159040,4545,4540,4545,4540,19
|
|
20231026,134400,752072750,4540,4540,4540,4540,482
|
|
20231026,134300,749884470,4540,4545,4545,4540,1554
|
|
20231026,134200,742829305,4545,4540,4545,4540,171
|
|
20231026,134100,742052930,4540,4540,4540,4540,464
|
|
20231026,134000,739946370,4545,4540,4545,4540,115
|
|
20231026,133900,739424170,4535,4535,4535,4535,13
|
|
20231026,133800,739365215,4535,4535,4535,4535,213
|
|
20231026,133700,738399260,4525,4525,4525,4525,0
|
|
20231026,133600,738399260,4525,4530,4530,4525,1704
|
|
20231026,133500,730680210,4530,4530,4530,4530,20
|
|
20231026,133400,730589610,4530,4530,4530,4530,0
|
|
20231026,133300,730589610,4530,4530,4530,4530,1
|
|
20231026,133200,730585080,4525,4530,4540,4525,522
|
|
20231026,133100,728220420,4530,4530,4530,4530,4
|
|
20231026,133000,728202300,4525,4530,4530,4525,19
|
|
20231026,132900,728116295,4525,4525,4525,4525,56
|
|
20231026,132800,727862895,4525,4525,4525,4520,45
|
|
20231026,132700,727659340,4525,4520,4525,4520,271
|
|
20231026,132600,726433650,4525,4525,4525,4520,39
|
|
20231026,132500,726257235,4525,4530,4530,4525,151
|
|
20231026,132400,725573955,4535,4535,4535,4535,141
|
|
20231026,132300,724934520,4535,4535,4535,4535,11
|
|
20231026,132200,724884635,4540,4530,4540,4525,292
|
|
20231026,132100,723561100,4530,4530,4530,4530,1
|
|
20231026,132000,723556570,4520,4520,4520,4520,141
|
|
20231026,131900,722919250,4525,4530,4530,4525,67
|
|
20231026,131800,722616010,4525,4530,4530,4525,65
|
|
20231026,131700,722321875,4530,4530,4530,4525,14
|
|
20231026,131600,722258465,4520,4540,4540,4520,78
|
|
20231026,131500,721904605,4540,4520,4540,4520,351
|
|
20231026,131400,720318065,4525,4530,4530,4525,323
|
|
20231026,131300,718856390,4530,4530,4530,4530,14
|
|
20231026,131200,718792970,4525,4525,4525,4525,0
|
|
20231026,131100,718792970,4525,4530,4540,4525,53
|
|
20231026,131000,718552550,4520,4530,4530,4520,316
|
|
20231026,130900,717124035,4525,4530,4530,4525,1807
|
|
20231026,130800,708944340,4530,4535,4535,4530,1004
|
|
20231026,130700,704396200,4535,4540,4540,4535,307
|
|
20231026,130600,703003950,4535,4535,4535,4535,18
|
|
20231026,130500,702922320,4535,4535,4535,4530,293
|
|
20231026,130400,701594565,4530,4535,4535,4530,114
|
|
20231026,130300,701077645,4535,4535,4535,4530,224
|
|
20231026,130200,700062865,4530,4540,4540,4530,331
|
|
20231026,130100,698561040,4535,4535,4535,4535,15
|
|
20231026,130000,698493015,4535,4535,4535,4535,111
|
|
20231026,125900,697989630,4530,4540,4540,4530,165
|
|
20231026,125800,697242160,4535,4540,4540,4535,54
|
|
20231026,125700,696997070,4540,4535,4540,4535,548
|
|
20231026,125600,694509210,4535,4535,4535,4535,0
|
|
20231026,125500,694509210,4535,4540,4540,4535,119
|
|
20231026,125400,693969020,4540,4550,4550,4540,67
|
|
20231026,125300,693664280,4545,4535,4545,4535,1223
|
|
20231026,125200,688105885,4545,4545,4545,4545,0
|
|
20231026,125100,688105885,4545,4535,4545,4530,284
|
|
20231026,125000,686817910,4535,4530,4535,4530,88
|
|
20231026,124900,686418895,4530,4535,4535,4530,548
|
|
20231026,124800,683936215,4535,4540,4540,4535,928
|
|
20231026,124700,679726740,4545,4535,4545,4535,192
|
|
20231026,124600,678854240,4545,4545,4545,4540,109
|
|
20231026,124500,678359335,4535,4540,4540,4535,13
|
|
20231026,124400,678300375,4540,4540,4540,4535,127
|
|
20231026,124300,677723860,4535,4535,4535,4535,1
|
|
20231026,124200,677719325,4535,4540,4540,4535,200
|
|
20231026,124100,676811385,4525,4545,4545,4525,2034
|
|
20231026,124000,667594935,4545,4545,4545,4545,1
|
|
20231026,123900,667590390,4540,4540,4540,4530,568
|
|
20231026,123800,665013635,4535,4535,4535,4535,17
|
|
20231026,123700,664936540,4540,4540,4540,4540,1
|
|
20231026,123600,664932000,4535,4535,4535,4530,2013
|
|
20231026,123500,655811655,4535,4540,4540,4535,327
|
|
20231026,123400,654328140,4530,4530,4530,4530,243
|
|
20231026,123300,653227350,4540,4530,4540,4530,122
|
|
20231026,123200,652673480,4535,4540,4540,4535,25
|
|
20231026,123100,652560050,4540,4535,4540,4530,27
|
|
20231026,123000,652437590,4530,4530,4535,4530,257
|
|
20231026,122900,651273345,4530,4535,4535,4530,22
|
|
20231026,122800,651173680,4535,4530,4540,4530,24
|
|
20231026,122700,651064890,4540,4530,4540,4530,223
|
|
20231026,122600,650052980,4530,4535,4535,4530,24
|
|
20231026,122500,649944255,4535,4525,4535,4515,715
|
|
20231026,122400,646708465,4505,4505,4505,4505,0
|
|
20231026,122300,646708465,4505,4540,4540,4500,35103
|
|
20231026,122200,488315405,4535,4535,4535,4535,14
|
|
20231026,122100,488251915,4535,4535,4535,4535,100
|
|
20231026,122000,487798415,4535,4540,4540,4535,33
|
|
20231026,121900,487648665,4535,4535,4535,4535,213
|
|
20231026,121800,486682710,4540,4535,4540,4535,53
|
|
20231026,121700,486442240,4535,4540,4540,4535,422
|
|
20231026,121600,484526430,4540,4540,4540,4540,918
|
|
20231026,121500,480358710,4545,4545,4545,4545,202
|
|
20231026,121400,479440620,4545,4550,4550,4545,1111
|
|
20231026,121300,474391070,4550,4560,4560,4550,147
|
|
20231026,121200,473721700,4545,4545,4545,4545,14
|
|
20231026,121100,473658070,4545,4550,4550,4545,270
|
|
20231026,121000,472430670,4545,4550,4550,4545,146
|
|
20231026,120900,471767010,4560,4545,4560,4545,541
|
|
20231026,120800,469302210,4550,4550,4550,4550,100
|
|
20231026,120700,468847210,4550,4550,4550,4545,20
|
|
20231026,120600,468756270,4555,4545,4555,4545,18
|
|
20231026,120500,468674410,4555,4555,4555,4545,111
|
|
20231026,120400,468169815,4545,4555,4555,4545,417
|
|
20231026,120300,466274505,4555,4550,4555,4550,18
|
|
20231026,120200,466192585,4555,4555,4555,4545,38
|
|
20231026,120100,466019795,4545,4555,4555,4545,26
|
|
20231026,120000,465901485,4545,4545,4545,4545,13
|
|
20231026,115900,465842400,4555,4545,4555,4545,414
|
|
20231026,115800,463960760,4545,4560,4560,4545,1238
|
|
20231026,115700,458328545,4555,4555,4555,4555,333
|
|
20231026,115600,456811730,4555,4550,4555,4550,65
|
|
20231026,115500,456515715,4555,4555,4555,4555,400
|
|
20231026,115400,454693715,4550,4545,4555,4545,134
|
|
20231026,115300,454084125,4550,4555,4555,4550,330
|
|
20231026,115200,452582605,4545,4545,4555,4545,1392
|
|
20231026,115100,446247280,4550,4550,4550,4545,76
|
|
20231026,115000,445901830,4550,4550,4550,4545,240
|
|
20231026,114900,444809895,4545,4545,4545,4545,300
|
|
20231026,114800,443446395,4545,4550,4550,4545,69
|
|
20231026,114700,443132515,4550,4545,4550,4545,1044
|
|
20231026,114600,438382375,4550,4545,4550,4545,112
|
|
20231026,114500,437872780,4545,4550,4550,4545,113
|
|
20231026,114400,437358690,4540,4540,4540,4540,12
|
|
20231026,114300,437304210,4540,4540,4540,4540,2020
|
|
20231026,114200,428133410,4535,4540,4540,4535,615
|
|
20231026,114100,425344370,4530,4530,4530,4530,12
|
|
20231026,114000,425290010,4530,4550,4555,4530,10414
|
|
20231026,113900,378018990,4555,4555,4555,4555,206
|
|
20231026,113800,377080660,4555,4560,4560,4555,323
|
|
20231026,113700,375609345,4560,4555,4560,4555,415
|
|
20231026,113600,373719015,4555,4555,4555,4555,5
|
|
20231026,113500,373696240,4555,4555,4555,4555,12
|
|
20231026,113400,373641580,4555,4550,4555,4550,1101
|
|
20231026,113300,368626765,4555,4555,4555,4555,1
|
|
20231026,113200,368622210,4550,4560,4560,4550,326
|
|
20231026,113100,367137335,4560,4560,4565,4555,407
|
|
20231026,113000,365283370,4560,4560,4560,4560,1
|
|
20231026,112900,365278810,4555,4560,4560,4555,269
|
|
20231026,112800,364052230,4555,4550,4555,4550,300
|
|
20231026,112700,362685795,4560,4550,4560,4550,12
|
|
20231026,112600,362631085,4550,4555,4555,4550,2931
|
|
20231026,112500,349287705,4555,4555,4555,4555,14
|
|
20231026,112400,349223935,4560,4560,4560,4560,221
|
|
20231026,112300,348216175,4560,4560,4560,4560,132
|
|
20231026,112200,347614255,4560,4560,4560,4560,213
|
|
20231026,112100,346642975,4560,4560,4565,4560,408
|
|
20231026,112000,344782480,4560,4565,4565,4560,362
|
|
20231026,111900,343131735,4560,4560,4560,4560,214
|
|
20231026,111800,342155895,4560,4560,4560,4560,12
|
|
20231026,111700,342101175,4560,4565,4565,4560,47
|
|
20231026,111600,341886655,4565,4570,4570,4565,19
|
|
20231026,111500,341799905,4560,4570,4570,4560,545
|
|
20231026,111400,339312740,4575,4575,4575,4575,174
|
|
20231026,111300,338516690,4565,4570,4575,4565,743
|
|
20231026,111200,335119405,4575,4575,4575,4575,296
|
|
20231026,111100,333765205,4580,4580,4580,4580,218
|
|
20231026,111000,332766765,4580,4580,4580,4575,656
|
|
20231026,110900,329765505,4580,4580,4580,4575,572
|
|
20231026,110800,327148080,4575,4575,4575,4575,0
|
|
20231026,110700,327148080,4575,4575,4580,4575,134
|
|
20231026,110600,326534950,4580,4580,4580,4580,2
|
|
20231026,110500,326525790,4580,4580,4580,4580,868
|
|
20231026,110400,322550350,4580,4580,4580,4580,200
|
|
20231026,110300,321634350,4585,4585,4590,4585,792
|
|
20231026,110200,318003000,4590,4585,4590,4585,119
|
|
20231026,110100,317457360,4585,4585,4585,4585,0
|
|
20231026,110000,317457360,4585,4585,4585,4585,12
|
|
20231026,105900,317402340,4585,4585,4585,4585,1187
|
|
20231026,105800,311959945,4590,4590,4590,4590,1
|
|
20231026,105700,311955355,4585,4590,4590,4585,1714
|
|
20231026,105600,304089835,4590,4595,4595,4590,42
|
|
20231026,105500,303896915,4595,4595,4595,4595,0
|
|
20231026,105400,303896915,4595,4595,4595,4595,13
|
|
20231026,105300,303837180,4595,4605,4605,4595,98
|
|
20231026,105200,303386100,4605,4605,4605,4600,2861
|
|
20231026,105100,290218365,4600,4585,4600,4585,1567
|
|
20231026,105000,283014115,4590,4590,4590,4590,46
|
|
20231026,104900,282802975,4595,4595,4595,4595,1
|
|
20231026,104800,282798380,4590,4595,4595,4590,23
|
|
20231026,104700,282692755,4590,4595,4595,4590,16
|
|
20231026,104600,282619305,4595,4590,4595,4590,63
|
|
20231026,104500,282330130,4595,4590,4595,4590,328
|
|
20231026,104400,280824605,4585,4585,4585,4585,13
|
|
20231026,104300,280765000,4595,4585,4595,4585,14
|
|
20231026,104200,280700800,4595,4595,4595,4595,0
|
|
20231026,104100,280700800,4595,4585,4595,4585,134
|
|
20231026,104000,280086390,4585,4585,4585,4585,2
|
|
20231026,103900,280077220,4580,4580,4580,4580,20
|
|
20231026,103800,279985620,4580,4580,4580,4580,15
|
|
20231026,103700,279916920,4575,4595,4595,4575,186
|
|
20231026,103600,279062490,4590,4590,4590,4590,134
|
|
20231026,103500,278447430,4580,4590,4590,4580,14
|
|
20231026,103400,278383300,4570,4570,4570,4570,56
|
|
20231026,103300,278127380,4570,4575,4590,4570,1240
|
|
20231026,103200,272454450,4575,4590,4590,4575,519
|
|
20231026,103100,270078845,4580,4580,4580,4580,12
|
|
20231026,103000,270023885,4590,4580,4590,4580,19
|
|
20231026,102900,269936805,4580,4580,4580,4580,0
|
|
20231026,102800,269936805,4580,4595,4595,4580,1169
|
|
20231026,102700,264565505,4600,4600,4600,4600,21
|
|
20231026,102600,264468905,4600,4600,4600,4600,102
|
|
20231026,102500,263999705,4600,4600,4600,4600,1344
|
|
20231026,102400,257817305,4595,4590,4600,4590,834
|
|
20231026,102300,253985040,4590,4595,4595,4590,104
|
|
20231026,102200,253507180,4590,4590,4595,4585,2038
|
|
20231026,102100,244150430,4590,4580,4590,4580,2493
|
|
20231026,102000,232711150,4580,4585,4585,4580,652
|
|
20231026,101900,229723990,4580,4580,4580,4575,672
|
|
20231026,101800,226646290,4580,4565,4580,4565,1295
|
|
20231026,101700,220721800,4565,4565,4565,4565,22
|
|
20231026,101600,220621370,4560,4560,4565,4560,868
|
|
20231026,101500,216663285,4560,4565,4565,4560,18
|
|
20231026,101400,216581185,4560,4560,4560,4560,128
|
|
20231026,101300,215997505,4560,4560,4560,4560,12
|
|
20231026,101200,215942785,4565,4565,4565,4565,742
|
|
20231026,101100,212555555,4565,4560,4565,4560,307
|
|
20231026,101000,211154320,4565,4565,4565,4565,122
|
|
20231026,100900,210597390,4560,4565,4565,4560,194
|
|
20231026,100800,209712530,4560,4565,4565,4560,584
|
|
20231026,100700,207048485,4570,4570,4570,4570,0
|
|
20231026,100600,207048485,4570,4560,4570,4560,108
|
|
20231026,100500,206555455,4560,4560,4560,4560,945
|
|
20231026,100400,202246255,4555,4555,4555,4555,0
|
|
20231026,100300,202246255,4555,4555,4555,4555,0
|
|
20231026,100200,202246255,4555,4560,4560,4555,111
|
|
20231026,100100,201740645,4555,4560,4560,4555,693
|
|
20231026,100000,198583840,4570,4560,4570,4560,11
|
|
20231026,095900,198533670,4560,4560,4560,4560,0
|
|
20231026,095800,198533670,4560,4560,4560,4560,52
|
|
20231026,095700,198296550,4555,4560,4570,4555,613
|
|
20231026,095600,195501075,4560,4570,4570,4560,265
|
|
20231026,095500,194292525,4560,4570,4570,4560,1221
|
|
20231026,095400,188721975,4575,4575,4575,4575,3
|
|
20231026,095300,188708250,4570,4570,4570,4570,15
|
|
20231026,095200,188639700,4570,4570,4570,4570,2
|
|
20231026,095100,188630560,4560,4560,4560,4560,176
|
|
20231026,095000,187828000,4560,4560,4560,4560,378
|
|
20231026,094900,186104320,4560,4560,4560,4560,12
|
|
20231026,094800,186049600,4575,4575,4575,4575,3
|
|
20231026,094700,186035875,4560,4570,4570,4560,944
|
|
20231026,094600,181730795,4560,4560,4560,4560,575
|
|
20231026,094500,179108795,4565,4560,4565,4560,105
|
|
20231026,094400,178629970,4560,4560,4560,4560,0
|
|
20231026,094300,178629970,4560,4570,4570,4560,11
|
|
20231026,094200,178579800,4570,4560,4570,4560,149
|
|
20231026,094100,177900350,4560,4560,4560,4560,1
|
|
20231026,094000,177895790,4565,4555,4565,4555,1005
|
|
20231026,093900,173317965,4570,4560,4570,4555,142
|
|
20231026,093800,172670520,4555,4555,4555,4555,632
|
|
20231026,093700,169791760,4555,4560,4560,4555,300
|
|
20231026,093600,168425145,4555,4565,4565,4555,5464
|
|
20231026,093500,143506160,4575,4575,4575,4575,23
|
|
20231026,093400,143400935,4580,4580,4580,4565,974
|
|
20231026,093300,138953755,4580,4580,4585,4580,592
|
|
20231026,093200,136242385,4580,4580,4580,4570,7
|
|
20231026,093100,136210375,4565,4580,4580,4565,301
|
|
20231026,093000,134836295,4565,4565,4565,4565,518
|
|
20231026,092900,132471625,4580,4570,4580,4565,1956
|
|
20231026,092800,123524660,4565,4570,4570,4565,113
|
|
20231026,092700,123008795,4570,4570,4570,4570,10
|
|
20231026,092600,122963095,4575,4560,4575,4560,2584
|
|
20231026,092500,111177690,4565,4565,4565,4565,150
|
|
20231026,092400,110492940,4565,4565,4565,4565,1678
|
|
20231026,092300,102832870,4565,4575,4575,4565,2410
|
|
20231026,092200,91819660,4570,4580,4580,4570,615
|
|
20231026,092100,89006960,4580,4580,4580,4580,31
|
|
20231026,092000,88864980,4580,4570,4580,4570,2
|
|
20231026,091900,88855830,4570,4580,4580,4570,200
|
|
20231026,091800,87941765,4585,4585,4585,4585,7
|
|
20231026,091700,87909670,4585,4585,4585,4585,824
|
|
20231026,091600,84131630,4565,4590,4590,4565,473
|
|
20231026,091500,81965815,4590,4585,4590,4585,431
|
|
20231026,091400,79989030,4585,4585,4585,4585,109
|
|
20231026,091300,79489265,4585,4575,4585,4575,67
|
|
20231026,091200,79182730,4575,4575,4595,4575,1085
|
|
20231026,091100,74214905,4595,4585,4600,4560,2088
|
|
20231026,091000,64667110,4600,4585,4600,4585,451
|
|
20231026,090900,62593580,4590,4585,4590,4585,49
|
|
20231026,090800,62368825,4580,4580,4580,4580,114
|
|
20231026,090700,61846705,4565,4565,4585,4555,211
|
|
20231026,090600,60884890,4565,4560,4565,4560,1752
|
|
20231026,090500,52890770,4560,4560,4560,4560,14
|
|
20231026,090400,52826930,4555,4555,4560,4555,101
|
|
20231026,090300,52366825,4595,4555,4595,4550,1233
|
|
20231026,090200,46749810,4540,4535,4540,4530,349
|
|
20231026,090100,45165485,4510,4575,4615,4495,7693
|
|
20231026,090000,10332820,4585,4650,4650,4585,2221
|