585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184200,990475200,5130,5130,5130,5130,4455
|
|
20231012,184100,990475200,5130,5130,5130,5130,0
|
|
20231012,184000,990475200,5130,5130,5130,5130,0
|
|
20231012,183900,990475200,5130,5130,5130,5130,0
|
|
20231012,183800,990475200,5130,5130,5130,5130,0
|
|
20231012,183700,990475200,5130,5130,5130,5130,0
|
|
20231012,183600,990475200,5130,5130,5130,5130,0
|
|
20231012,183500,990475200,5130,5130,5130,5130,0
|
|
20231012,183400,990475200,5130,5130,5130,5130,0
|
|
20231012,183300,990475200,5130,5130,5130,5130,0
|
|
20231012,183200,990475200,5130,5130,5130,5130,0
|
|
20231012,183100,990475200,5130,5130,5130,5130,0
|
|
20231012,183000,990475200,5130,5130,5130,5130,0
|
|
20231012,182900,990475200,5130,5130,5130,5130,0
|
|
20231012,182800,990475200,5130,5130,5130,5130,0
|
|
20231012,182700,990475200,5130,5130,5130,5130,0
|
|
20231012,182600,990475200,5130,5130,5130,5130,0
|
|
20231012,182500,990475200,5130,5130,5130,5130,0
|
|
20231012,182400,990475200,5130,5130,5130,5130,0
|
|
20231012,182300,990475200,5130,5130,5130,5130,0
|
|
20231012,182200,990475200,5130,5130,5130,5130,0
|
|
20231012,182100,990475200,5130,5130,5130,5130,0
|
|
20231012,182000,990475200,5130,5130,5130,5130,0
|
|
20231012,181900,990475200,5130,5130,5130,5130,0
|
|
20231012,181800,990475200,5130,5130,5130,5130,0
|
|
20231012,181700,990475200,5130,5130,5130,5130,0
|
|
20231012,181600,990475200,5130,5130,5130,5130,0
|
|
20231012,181500,990475200,5130,5130,5130,5130,0
|
|
20231012,181400,990475200,5130,5130,5130,5130,0
|
|
20231012,181300,990475200,5130,5130,5130,5130,0
|
|
20231012,181200,990475200,5130,5130,5130,5130,4455
|
|
20231012,181100,990475200,5130,5130,5130,5130,0
|
|
20231012,181000,990475200,5130,5130,5130,5130,0
|
|
20231012,180900,990475200,5130,5130,5130,5130,0
|
|
20231012,180800,990475200,5130,5130,5130,5130,0
|
|
20231012,180700,990475200,5130,5130,5130,5130,0
|
|
20231012,180600,990475200,5130,5130,5130,5130,0
|
|
20231012,180500,990475200,5130,5130,5130,5130,0
|
|
20231012,180400,990475200,5130,5130,5130,5130,0
|
|
20231012,180300,990475200,5130,5130,5130,5130,0
|
|
20231012,180200,990475200,5130,5130,5130,5130,0
|
|
20231012,180100,990475200,5130,5130,5130,5130,0
|
|
20231012,180000,990475200,5130,5130,5130,5130,0
|
|
20231012,175900,990475200,5130,5130,5130,5130,0
|
|
20231012,175800,990475200,5130,5130,5130,5130,0
|
|
20231012,175700,990475200,5130,5130,5130,5130,0
|
|
20231012,175600,990475200,5130,5130,5130,5130,0
|
|
20231012,175500,990475200,5130,5130,5130,5130,0
|
|
20231012,175400,990475200,5130,5130,5130,5130,0
|
|
20231012,175300,990475200,5130,5130,5130,5130,0
|
|
20231012,175200,990475200,5130,5130,5130,5130,0
|
|
20231012,175100,990475200,5130,5130,5130,5130,0
|
|
20231012,175000,990475200,5130,5130,5130,5130,0
|
|
20231012,174900,990475200,5130,5130,5130,5130,0
|
|
20231012,174800,990475200,5130,5130,5130,5130,0
|
|
20231012,174700,990475200,5130,5130,5130,5130,0
|
|
20231012,174600,990475200,5130,5130,5130,5130,0
|
|
20231012,174500,990475200,5130,5130,5130,5130,0
|
|
20231012,174400,990475200,5130,5130,5130,5130,0
|
|
20231012,174300,990475200,5130,5130,5130,5130,0
|
|
20231012,174200,990475200,5130,5130,5130,5130,4455
|
|
20231012,174100,990475200,5130,5130,5130,5130,0
|
|
20231012,174000,990475200,5130,5130,5130,5130,0
|
|
20231012,173900,990475200,5130,5130,5130,5130,0
|
|
20231012,173800,990475200,5130,5130,5130,5130,0
|
|
20231012,173700,990475200,5130,5130,5130,5130,0
|
|
20231012,173600,990475200,5130,5130,5130,5130,0
|
|
20231012,173500,990475200,5130,5130,5130,5130,0
|
|
20231012,173400,990475200,5130,5130,5130,5130,0
|
|
20231012,173300,990475200,5130,5130,5130,5130,0
|
|
20231012,173200,990475200,5130,5130,5130,5130,0
|
|
20231012,173100,990475200,5130,5130,5130,5130,0
|
|
20231012,173000,990475200,5130,5130,5130,5130,0
|
|
20231012,172900,990475200,5130,5130,5130,5130,0
|
|
20231012,172800,990475200,5130,5130,5130,5130,0
|
|
20231012,172700,990475200,5130,5130,5130,5130,0
|
|
20231012,172600,990475200,5130,5130,5130,5130,0
|
|
20231012,172500,990475200,5130,5130,5130,5130,0
|
|
20231012,172400,990475200,5130,5130,5130,5130,0
|
|
20231012,172300,990475200,5130,5130,5130,5130,0
|
|
20231012,172200,990475200,5130,5130,5130,5130,0
|
|
20231012,172100,990475200,5130,5130,5130,5130,0
|
|
20231012,172000,990475200,5130,5130,5130,5130,0
|
|
20231012,171900,990475200,5130,5130,5130,5130,0
|
|
20231012,171800,990475200,5130,5130,5130,5130,0
|
|
20231012,171700,990475200,5130,5130,5130,5130,0
|
|
20231012,171600,990475200,5130,5130,5130,5130,0
|
|
20231012,171500,990475200,5130,5130,5130,5130,0
|
|
20231012,171400,990475200,5130,5130,5130,5130,0
|
|
20231012,171300,990475200,5130,5130,5130,5130,0
|
|
20231012,171200,990475200,5130,5130,5130,5130,4455
|
|
20231012,171100,990475200,5130,5130,5130,5130,0
|
|
20231012,171000,990475200,5130,5130,5130,5130,0
|
|
20231012,170900,990475200,5130,5130,5130,5130,0
|
|
20231012,170800,990475200,5130,5130,5130,5130,0
|
|
20231012,170700,990475200,5130,5130,5130,5130,0
|
|
20231012,170600,990475200,5130,5130,5130,5130,0
|
|
20231012,170500,990475200,5130,5130,5130,5130,0
|
|
20231012,170400,990475200,5130,5130,5130,5130,0
|
|
20231012,170300,990475200,5130,5130,5130,5130,0
|
|
20231012,170200,990475200,5130,5130,5130,5130,0
|
|
20231012,170100,990475200,5130,5130,5130,5130,0
|
|
20231012,170000,990475200,5130,5130,5130,5130,0
|
|
20231012,165900,990475200,5130,5130,5130,5130,0
|
|
20231012,165800,990475200,5130,5130,5130,5130,0
|
|
20231012,165700,990475200,5130,5130,5130,5130,0
|
|
20231012,165600,990475200,5130,5130,5130,5130,0
|
|
20231012,165500,990475200,5130,5130,5130,5130,0
|
|
20231012,165400,990475200,5130,5130,5130,5130,0
|
|
20231012,165300,990475200,5130,5130,5130,5130,0
|
|
20231012,165200,990475200,5130,5130,5130,5130,0
|
|
20231012,165100,990475200,5130,5130,5130,5130,0
|
|
20231012,165000,990475200,5130,5130,5130,5130,0
|
|
20231012,164900,990475200,5130,5130,5130,5130,0
|
|
20231012,164800,990475200,5130,5130,5130,5130,0
|
|
20231012,164700,990475200,5130,5130,5130,5130,0
|
|
20231012,164600,990475200,5130,5130,5130,5130,0
|
|
20231012,164500,990475200,5130,5130,5130,5130,0
|
|
20231012,164400,990475200,5130,5130,5130,5130,0
|
|
20231012,164300,990475200,5130,5130,5130,5130,0
|
|
20231012,164200,990475200,5130,5130,5130,5130,4455
|
|
20231012,164100,990475200,5130,5130,5130,5130,0
|
|
20231012,164000,990475200,5130,5130,5130,5130,0
|
|
20231012,163900,990475200,5130,5130,5130,5130,0
|
|
20231012,163800,990475200,5130,5130,5130,5130,0
|
|
20231012,163700,990475200,5130,5130,5130,5130,0
|
|
20231012,163600,990475200,5130,5130,5130,5130,0
|
|
20231012,163500,990475200,5130,5130,5130,5130,0
|
|
20231012,163400,990475200,5130,5130,5130,5130,0
|
|
20231012,163300,990475200,5130,5130,5130,5130,0
|
|
20231012,163200,990475200,5130,5130,5130,5130,0
|
|
20231012,163100,990475200,5130,5130,5130,5130,0
|
|
20231012,163000,990475200,5130,5130,5130,5130,0
|
|
20231012,162900,990475200,5130,5130,5130,5130,0
|
|
20231012,162800,990475200,5130,5130,5130,5130,0
|
|
20231012,162700,990475200,5130,5130,5130,5130,0
|
|
20231012,162600,990475200,5130,5130,5130,5130,0
|
|
20231012,162500,990475200,5130,5130,5130,5130,0
|
|
20231012,162400,990475200,5130,5130,5130,5130,0
|
|
20231012,162300,990475200,5130,5130,5130,5130,0
|
|
20231012,162200,990475200,5130,5130,5130,5130,0
|
|
20231012,162100,990475200,5130,5130,5130,5130,0
|
|
20231012,162000,990475200,5130,5130,5130,5130,0
|
|
20231012,161900,990475200,5130,5130,5130,5130,0
|
|
20231012,161800,990475200,5130,5130,5130,5130,0
|
|
20231012,161700,990475200,5130,5130,5130,5130,0
|
|
20231012,161600,990475200,5130,5130,5130,5130,0
|
|
20231012,161500,990475200,5130,5130,5130,5130,0
|
|
20231012,161400,990475200,5130,5130,5130,5130,0
|
|
20231012,161300,990475200,5130,5130,5130,5130,0
|
|
20231012,161200,990475200,5130,5130,5130,5130,4455
|
|
20231012,161100,990475200,5130,5130,5130,5130,0
|
|
20231012,161000,990475200,5130,5130,5130,5130,0
|
|
20231012,160900,990475200,5130,5130,5130,5130,0
|
|
20231012,160800,990475200,5130,5130,5130,5130,0
|
|
20231012,160700,990475200,5130,5130,5130,5130,0
|
|
20231012,160600,990475200,5130,5130,5130,5130,0
|
|
20231012,160500,990475200,5130,5130,5130,5130,0
|
|
20231012,160400,990475200,5130,5130,5130,5130,0
|
|
20231012,160300,990475200,5130,5130,5130,5130,0
|
|
20231012,160200,990475200,5130,5130,5130,5130,0
|
|
20231012,160100,990475200,5130,5130,5130,5130,0
|
|
20231012,160000,990475200,5130,5130,5130,5130,0
|
|
20231012,155900,990475200,5130,5130,5130,5130,0
|
|
20231012,155800,990475200,5130,5130,5130,5130,0
|
|
20231012,155700,990475200,5130,5130,5130,5130,0
|
|
20231012,155600,990475200,5130,5130,5130,5130,0
|
|
20231012,155500,990475200,5130,5130,5130,5130,0
|
|
20231012,155400,990475200,5130,5130,5130,5130,0
|
|
20231012,155300,990475200,5130,5130,5130,5130,0
|
|
20231012,155200,990475200,5130,5130,5130,5130,0
|
|
20231012,155100,990475200,5130,5130,5130,5130,0
|
|
20231012,155000,990475200,5130,5130,5130,5130,0
|
|
20231012,154900,990475200,5130,5130,5130,5130,0
|
|
20231012,154800,990475200,5130,5130,5130,5130,0
|
|
20231012,154700,990475200,5130,5130,5130,5130,0
|
|
20231012,154600,990475200,5130,5130,5130,5130,0
|
|
20231012,154500,990475200,5130,5130,5130,5130,0
|
|
20231012,154400,990475200,5130,5130,5130,5130,0
|
|
20231012,154300,990475200,5130,5130,5130,5130,0
|
|
20231012,154200,990475200,5130,5130,5130,5130,4455
|
|
20231012,154100,990475200,5130,5130,5130,5130,0
|
|
20231012,154000,990475200,5130,5130,5130,5130,0
|
|
20231012,153900,990475200,5130,5130,5130,5130,0
|
|
20231012,153800,990475200,5130,5130,5130,5130,0
|
|
20231012,153700,990475200,5130,5130,5130,5130,0
|
|
20231012,153600,990475200,5130,5130,5130,5130,0
|
|
20231012,153500,990475200,5130,5130,5130,5130,0
|
|
20231012,153400,990475200,5130,5130,5130,5130,0
|
|
20231012,153300,990475200,5130,5130,5130,5130,0
|
|
20231012,153200,990475200,5130,5130,5130,5130,0
|
|
20231012,153100,990475200,5130,5130,5130,5130,0
|
|
20231012,153000,990475200,5130,5130,5130,5130,4455
|
|
20231012,152900,967621050,5130,5130,5130,5130,0
|
|
20231012,152800,967621050,5130,5130,5130,5130,0
|
|
20231012,152700,967621050,5130,5130,5130,5130,0
|
|
20231012,152600,967621050,5130,5130,5130,5130,0
|
|
20231012,152500,967621050,5130,5130,5130,5130,0
|
|
20231012,152400,967621050,5130,5130,5130,5130,0
|
|
20231012,152300,967621050,5130,5130,5130,5130,0
|
|
20231012,152200,967621050,5130,5130,5130,5130,0
|
|
20231012,152100,967621050,5130,5130,5130,5130,0
|
|
20231012,152000,967621050,5130,5130,5130,5130,0
|
|
20231012,151900,967621050,5130,5130,5130,5110,351
|
|
20231012,151800,965823600,5130,5130,5130,5130,2377
|
|
20231012,151700,953629590,5120,5130,5130,5120,219
|
|
20231012,151600,952506130,5130,5130,5130,5130,602
|
|
20231012,151500,949417870,5130,5100,5130,5100,606
|
|
20231012,151400,946318110,5110,5110,5110,5110,0
|
|
20231012,151300,946318110,5110,5100,5110,5090,1111
|
|
20231012,151200,940648910,5100,5110,5110,5100,702
|
|
20231012,151100,937068440,5110,5110,5110,5110,290
|
|
20231012,151000,935586540,5110,5120,5120,5110,354
|
|
20231012,150900,933777080,5120,5120,5120,5120,266
|
|
20231012,150800,932415160,5120,5120,5120,5120,287
|
|
20231012,150700,930945720,5120,5130,5130,5120,580
|
|
20231012,150600,927976010,5130,5130,5130,5120,667
|
|
20231012,150500,924555350,5130,5130,5130,5130,259
|
|
20231012,150400,923226680,5130,5130,5130,5130,138
|
|
20231012,150300,922518740,5130,5120,5130,5120,126
|
|
20231012,150200,921872550,5130,5110,5130,5110,1036
|
|
20231012,150100,916558980,5110,5110,5110,5110,0
|
|
20231012,150000,916558980,5110,5110,5110,5110,43
|
|
20231012,145900,916339250,5120,5120,5120,5120,5
|
|
20231012,145800,916313650,5120,5120,5120,5120,95
|
|
20231012,145700,915827250,5120,5120,5120,5120,303
|
|
20231012,145600,914275890,5120,5120,5120,5120,205
|
|
20231012,145500,913226290,5110,5110,5110,5110,0
|
|
20231012,145400,913226290,5110,5110,5110,5110,41
|
|
20231012,145300,913016780,5110,5110,5110,5110,500
|
|
20231012,145200,910461780,5110,5110,5110,5110,0
|
|
20231012,145100,910461780,5110,5110,5110,5110,0
|
|
20231012,145000,910461780,5110,5110,5110,5110,232
|
|
20231012,144900,909276260,5110,5110,5110,5110,97
|
|
20231012,144800,908780590,5110,5110,5110,5110,90
|
|
20231012,144700,908320690,5110,5110,5110,5110,306
|
|
20231012,144600,906757030,5100,5110,5110,5090,1950
|
|
20231012,144500,896809760,5110,5110,5110,5110,100
|
|
20231012,144400,896298760,5120,5120,5120,5120,817
|
|
20231012,144300,892115720,5120,5120,5120,5120,193
|
|
20231012,144200,891127560,5120,5130,5130,5120,67
|
|
20231012,144100,890784450,5130,5130,5130,5130,6
|
|
20231012,144000,890753670,5130,5120,5130,5120,219
|
|
20231012,143900,889631730,5130,5130,5130,5130,0
|
|
20231012,143800,889631730,5130,5120,5130,5120,1924
|
|
20231012,143700,879780140,5130,5140,5140,5130,719
|
|
20231012,143600,876090050,5140,5140,5140,5140,137
|
|
20231012,143500,875385870,5140,5130,5140,5130,6673
|
|
20231012,143400,841137060,5120,5140,5140,5120,31
|
|
20231012,143300,840977740,5140,5130,5140,5130,1428
|
|
20231012,143200,833640640,5140,5130,5140,5130,1275
|
|
20231012,143100,827097010,5130,5130,5130,5130,201
|
|
20231012,143000,826065880,5130,5130,5130,5120,83
|
|
20231012,142900,825640100,5130,5130,5130,5130,400
|
|
20231012,142800,823588100,5130,5130,5130,5130,60
|
|
20231012,142700,823280300,5130,5130,5130,5130,120
|
|
20231012,142600,822664700,5140,5130,5140,5130,2826
|
|
20231012,142500,808140120,5130,5120,5140,5120,2131
|
|
20231012,142400,797202550,5120,5120,5120,5120,24
|
|
20231012,142300,797079670,5120,5110,5120,5110,8627
|
|
20231012,142200,752984960,5110,5110,5110,5110,90
|
|
20231012,142100,752525060,5110,5090,5110,5090,1541
|
|
20231012,142000,744669300,5090,5100,5100,5090,796
|
|
20231012,141900,740610160,5100,5100,5100,5100,10
|
|
20231012,141800,740559160,5110,5110,5110,5110,0
|
|
20231012,141700,740559160,5110,5100,5110,5100,2371
|
|
20231012,141600,728443380,5100,5100,5100,5100,49
|
|
20231012,141500,728193480,5100,5110,5110,5100,343
|
|
20231012,141400,726441280,5110,5100,5110,5100,2091
|
|
20231012,141300,715774780,5100,5090,5100,5090,2532
|
|
20231012,141200,702883020,5090,5090,5090,5090,1
|
|
20231012,141100,702877930,5080,5080,5080,5080,0
|
|
20231012,141000,702877930,5080,5080,5080,5080,158
|
|
20231012,140900,702075290,5080,5080,5080,5080,0
|
|
20231012,140800,702075290,5080,5080,5080,5080,3
|
|
20231012,140700,702060050,5080,5080,5080,5080,321
|
|
20231012,140600,700429370,5080,5080,5080,5080,0
|
|
20231012,140500,700429370,5080,5080,5080,5080,0
|
|
20231012,140400,700429370,5080,5080,5080,5080,5
|
|
20231012,140300,700403970,5080,5090,5090,5080,32
|
|
20231012,140200,700241110,5090,5090,5090,5090,20
|
|
20231012,140100,700139310,5090,5090,5090,5090,4
|
|
20231012,140000,700118950,5090,5090,5090,5090,64
|
|
20231012,135900,699793190,5090,5090,5090,5090,10
|
|
20231012,135800,699742290,5080,5080,5080,5080,674
|
|
20231012,135700,696318370,5090,5090,5090,5090,470
|
|
20231012,135600,693926070,5090,5090,5090,5090,1
|
|
20231012,135500,693920980,5090,5090,5090,5090,20
|
|
20231012,135400,693819180,5090,5090,5090,5090,0
|
|
20231012,135300,693819180,5090,5090,5090,5090,1877
|
|
20231012,135200,684265250,5080,5080,5080,5080,0
|
|
20231012,135100,684265250,5080,5080,5080,5080,40
|
|
20231012,135000,684062050,5090,5080,5090,5080,666
|
|
20231012,134900,680673030,5070,5070,5070,5070,0
|
|
20231012,134800,680673030,5070,5070,5070,5070,1
|
|
20231012,134700,680667960,5070,5070,5070,5070,0
|
|
20231012,134600,680667960,5070,5070,5070,5070,0
|
|
20231012,134500,680667960,5070,5070,5070,5070,40
|
|
20231012,134400,680465160,5070,5080,5080,5070,595
|
|
20231012,134300,677443040,5080,5080,5080,5080,10
|
|
20231012,134200,677392240,5090,5090,5090,5090,0
|
|
20231012,134100,677392240,5090,5080,5090,5080,512
|
|
20231012,134000,674788310,5080,5080,5080,5080,72
|
|
20231012,133900,674422550,5080,5080,5080,5080,0
|
|
20231012,133800,674422550,5080,5080,5080,5080,501
|
|
20231012,133700,671877470,5080,5080,5080,5080,1
|
|
20231012,133600,671872390,5080,5080,5080,5080,69
|
|
20231012,133500,671521870,5080,5080,5080,5080,0
|
|
20231012,133400,671521870,5080,5080,5080,5080,0
|
|
20231012,133300,671521870,5080,5080,5080,5080,3
|
|
20231012,133200,671506630,5080,5080,5080,5080,0
|
|
20231012,133100,671506630,5080,5080,5080,5060,168
|
|
20231012,133000,670655190,5080,5080,5080,5060,86
|
|
20231012,132900,670218710,5080,5080,5080,5080,0
|
|
20231012,132800,670218710,5080,5080,5080,5080,0
|
|
20231012,132700,670218710,5080,5070,5080,5070,528
|
|
20231012,132600,667541740,5080,5080,5080,5080,0
|
|
20231012,132500,667541740,5080,5080,5080,5080,0
|
|
20231012,132400,667541740,5080,5080,5080,5080,14
|
|
20231012,132300,667470620,5080,5080,5080,5080,0
|
|
20231012,132200,667470620,5080,5080,5080,5080,0
|
|
20231012,132100,667470620,5080,5080,5080,5080,29
|
|
20231012,132000,667323300,5080,5080,5080,5080,0
|
|
20231012,131900,667323300,5080,5080,5080,5080,0
|
|
20231012,131800,667323300,5080,5080,5080,5080,0
|
|
20231012,131700,667323300,5080,5080,5080,5080,100
|
|
20231012,131600,666815300,5080,5080,5080,5080,0
|
|
20231012,131500,666815300,5080,5080,5080,5080,0
|
|
20231012,131400,666815300,5080,5080,5080,5080,13
|
|
20231012,131300,666749260,5080,5080,5080,5080,0
|
|
20231012,131200,666749260,5080,5080,5080,5080,0
|
|
20231012,131100,666749260,5080,5080,5080,5080,160
|
|
20231012,131000,665936460,5080,5080,5080,5080,51
|
|
20231012,130900,665677380,5080,5080,5080,5080,0
|
|
20231012,130800,665677380,5080,5070,5080,5070,1068
|
|
20231012,130700,660261940,5080,5070,5080,5070,2890
|
|
20231012,130600,645606310,5080,5080,5080,5080,0
|
|
20231012,130500,645606310,5080,5070,5080,5070,25
|
|
20231012,130400,645479550,5070,5070,5070,5070,1
|
|
20231012,130300,645474480,5080,5070,5080,5070,523
|
|
20231012,130200,642822160,5070,5060,5070,5060,134
|
|
20231012,130100,642143280,5060,5060,5060,5060,0
|
|
20231012,130000,642143280,5060,5060,5060,5060,423
|
|
20231012,125900,640002900,5060,5060,5060,5060,0
|
|
20231012,125800,640002900,5060,5050,5060,5050,2
|
|
20231012,125700,639992790,5060,5060,5060,5060,66
|
|
20231012,125600,639658830,5060,5060,5060,5060,0
|
|
20231012,125500,639658830,5060,5060,5060,5060,16
|
|
20231012,125400,639577870,5050,5050,5050,5050,0
|
|
20231012,125300,639577870,5050,5050,5050,5050,0
|
|
20231012,125200,639577870,5050,5050,5050,5050,130
|
|
20231012,125100,638921370,5050,5050,5050,5050,9
|
|
20231012,125000,638875920,5060,5060,5060,5060,0
|
|
20231012,124900,638875920,5060,5060,5060,5060,0
|
|
20231012,124800,638875920,5060,5060,5060,5060,0
|
|
20231012,124700,638875920,5060,5060,5060,5060,311
|
|
20231012,124600,637302260,5060,5060,5060,5060,5
|
|
20231012,124500,637276960,5060,5060,5060,5060,0
|
|
20231012,124400,637276960,5060,5040,5060,5040,1306
|
|
20231012,124300,630681000,5040,5040,5040,5040,10
|
|
20231012,124200,630630600,5040,5040,5040,5040,0
|
|
20231012,124100,630630600,5040,5040,5040,5040,0
|
|
20231012,124000,630630600,5040,5040,5040,5040,251
|
|
20231012,123900,629365560,5050,5050,5050,5050,1
|
|
20231012,123800,629360510,5050,5050,5050,5050,0
|
|
20231012,123700,629360510,5050,5050,5050,5050,0
|
|
20231012,123600,629360510,5050,5050,5050,5050,0
|
|
20231012,123500,629360510,5050,5050,5050,5050,32
|
|
20231012,123400,629198910,5040,5040,5040,5040,69
|
|
20231012,123300,628851150,5040,5040,5040,5040,24
|
|
20231012,123200,628730190,5050,5050,5050,5050,0
|
|
20231012,123100,628730190,5050,5050,5050,5050,516
|
|
20231012,123000,626124390,5050,5050,5050,5050,0
|
|
20231012,122900,626124390,5050,5050,5050,5050,100
|
|
20231012,122800,625619390,5060,5060,5060,5060,0
|
|
20231012,122700,625619390,5060,5060,5060,5060,40
|
|
20231012,122600,625416990,5060,5060,5060,5060,0
|
|
20231012,122500,625416990,5060,5050,5060,5050,7
|
|
20231012,122400,625381630,5060,5060,5060,5060,0
|
|
20231012,122300,625381630,5060,5060,5060,5060,0
|
|
20231012,122200,625381630,5060,5060,5060,5060,10
|
|
20231012,122100,625331030,5060,5060,5060,5060,161
|
|
20231012,122000,624516370,5070,5070,5070,5070,2
|
|
20231012,121900,624506230,5070,5070,5070,5070,0
|
|
20231012,121800,624506230,5070,5070,5070,5070,0
|
|
20231012,121700,624506230,5070,5070,5070,5070,0
|
|
20231012,121600,624506230,5070,5070,5070,5070,86
|
|
20231012,121500,624070210,5070,5070,5070,5070,414
|
|
20231012,121400,621971230,5080,5080,5080,5080,0
|
|
20231012,121300,621971230,5080,5080,5080,5080,50
|
|
20231012,121200,621717230,5080,5080,5080,5080,178
|
|
20231012,121100,620812990,5070,5070,5070,5070,68
|
|
20231012,121000,620468230,5070,5070,5070,5070,1015
|
|
20231012,120900,615322180,5070,5070,5070,5070,63
|
|
20231012,120800,615002770,5060,5060,5060,5060,0
|
|
20231012,120700,615002770,5060,5060,5060,5060,0
|
|
20231012,120600,615002770,5060,5060,5060,5060,0
|
|
20231012,120500,615002770,5060,5060,5060,5060,1
|
|
20231012,120400,614997710,5060,5060,5060,5060,0
|
|
20231012,120300,614997710,5060,5060,5060,5060,0
|
|
20231012,120200,614997710,5060,5060,5060,5060,70
|
|
20231012,120100,614643510,5060,5060,5060,5060,337
|
|
20231012,120000,612938290,5060,5060,5060,5060,279
|
|
20231012,115900,611526550,5060,5060,5060,5060,531
|
|
20231012,115800,608839690,5060,5070,5070,5060,312
|
|
20231012,115700,607258050,5080,5080,5080,5070,2316
|
|
20231012,115600,595510920,5080,5080,5080,5080,0
|
|
20231012,115500,595510920,5080,5080,5080,5080,32
|
|
20231012,115400,595348360,5080,5090,5090,5080,280
|
|
20231012,115300,593923960,5090,5090,5090,5090,0
|
|
20231012,115200,593923960,5090,5090,5090,5090,0
|
|
20231012,115100,593923960,5090,5090,5090,5090,0
|
|
20231012,115000,593923960,5090,5090,5090,5090,274
|
|
20231012,114900,592529300,5090,5080,5090,5080,950
|
|
20231012,114800,587702570,5080,5070,5080,5070,2
|
|
20231012,114700,587692420,5090,5090,5090,5080,284
|
|
20231012,114600,586248110,5080,5080,5090,5070,2336
|
|
20231012,114500,574391710,5090,5090,5090,5090,200
|
|
20231012,114400,573373710,5090,5090,5090,5090,0
|
|
20231012,114300,573373710,5090,5090,5090,5090,0
|
|
20231012,114200,573373710,5090,5090,5090,5090,3
|
|
20231012,114100,573358440,5080,5080,5080,5080,22
|
|
20231012,114000,573246680,5080,5080,5080,5080,0
|
|
20231012,113900,573246680,5080,5080,5080,5080,178
|
|
20231012,113800,572342440,5080,5080,5080,5080,266
|
|
20231012,113700,570991160,5080,5080,5080,5080,302
|
|
20231012,113600,569457000,5090,5090,5090,5090,225
|
|
20231012,113500,568311750,5090,5090,5090,5090,112
|
|
20231012,113400,567741670,5090,5090,5090,5090,0
|
|
20231012,113300,567741670,5090,5090,5090,5090,30
|
|
20231012,113200,567588970,5100,5100,5100,5100,5
|
|
20231012,113100,567563470,5100,5100,5100,5100,0
|
|
20231012,113000,567563470,5100,5100,5100,5100,0
|
|
20231012,112900,567563470,5100,5100,5100,5100,0
|
|
20231012,112800,567563470,5100,5100,5100,5100,0
|
|
20231012,112700,567563470,5100,5100,5100,5100,7
|
|
20231012,112600,567527770,5100,5100,5100,5100,6
|
|
20231012,112500,567497170,5090,5090,5090,5090,0
|
|
20231012,112400,567497170,5090,5090,5090,5090,400
|
|
20231012,112300,565461170,5100,5090,5100,5090,165
|
|
20231012,112200,564620670,5100,5100,5100,5100,199
|
|
20231012,112100,563605770,5100,5100,5100,5100,100
|
|
20231012,112000,563095770,5100,5100,5100,5100,100
|
|
20231012,111900,562585770,5100,5100,5100,5100,345
|
|
20231012,111800,560826270,5100,5100,5100,5100,179
|
|
20231012,111700,559913370,5100,5100,5100,5100,0
|
|
20231012,111600,559913370,5100,5100,5100,5100,78
|
|
20231012,111500,559515570,5090,5090,5090,5080,1264
|
|
20231012,111400,553083860,5090,5090,5090,5090,0
|
|
20231012,111300,553083860,5090,5090,5090,5090,0
|
|
20231012,111200,553083860,5090,5090,5090,5090,104
|
|
20231012,111100,552554500,5090,5090,5090,5090,95
|
|
20231012,111000,552070950,5100,5090,5100,5080,363
|
|
20231012,110900,550224570,5100,5090,5100,5090,510
|
|
20231012,110800,547623670,5100,5100,5100,5090,792
|
|
20231012,110700,543585970,5100,5100,5100,5100,100
|
|
20231012,110600,543075970,5100,5100,5100,5100,0
|
|
20231012,110500,543075970,5100,5090,5100,5090,1471
|
|
20231012,110400,535587510,5100,5100,5100,5100,7
|
|
20231012,110300,535551810,5110,5120,5120,5110,140
|
|
20231012,110200,534835210,5120,5120,5120,5120,0
|
|
20231012,110100,534835210,5120,5100,5120,5100,5849
|
|
20231012,110000,504991350,5110,5110,5110,5110,0
|
|
20231012,105900,504991350,5110,5110,5110,5110,41
|
|
20231012,105800,504781840,5110,5110,5110,5110,276
|
|
20231012,105700,503371480,5120,5120,5120,5120,0
|
|
20231012,105600,503371480,5120,5110,5120,5110,79
|
|
20231012,105500,502967400,5120,5120,5120,5120,1245
|
|
20231012,105400,496593000,5120,5110,5120,5110,11
|
|
20231012,105300,496536780,5110,5110,5110,5110,34
|
|
20231012,105200,496363040,5110,5120,5120,5110,489
|
|
20231012,105100,493859560,5120,5120,5120,5110,382
|
|
20231012,105000,491907240,5120,5110,5120,5110,2794
|
|
20231012,104900,477623600,5110,5110,5110,5110,0
|
|
20231012,104800,477623600,5110,5100,5110,5100,364
|
|
20231012,104700,475764330,5100,5100,5100,5100,10
|
|
20231012,104600,475713330,5100,5100,5100,5100,600
|
|
20231012,104500,472653330,5100,5100,5100,5100,100
|
|
20231012,104400,472143330,5100,5100,5100,5100,0
|
|
20231012,104300,472143330,5100,5110,5110,5100,60
|
|
20231012,104200,471836830,5110,5110,5110,5110,1
|
|
20231012,104100,471831720,5100,5100,5100,5100,1000
|
|
20231012,104000,466731720,5100,5100,5100,5100,190
|
|
20231012,103900,465762720,5100,5100,5100,5100,50
|
|
20231012,103800,465507720,5100,5100,5100,5100,55
|
|
20231012,103700,465227220,5100,5110,5110,5100,1353
|
|
20231012,103600,458326820,5110,5110,5110,5110,1
|
|
20231012,103500,458321710,5110,5110,5110,5110,237
|
|
20231012,103400,457110640,5110,5110,5110,5110,138
|
|
20231012,103300,456405460,5110,5110,5110,5110,473
|
|
20231012,103200,453988430,5120,5100,5120,5100,1791
|
|
20231012,103100,444842540,5100,5100,5110,5100,703
|
|
20231012,103000,441257140,5110,5110,5110,5100,3074
|
|
20231012,102900,425573320,5110,5110,5110,5110,224
|
|
20231012,102800,424428680,5110,5100,5110,5100,915
|
|
20231012,102700,419753330,5100,5100,5100,5090,944
|
|
20231012,102600,414941200,5110,5110,5110,5110,1505
|
|
20231012,102500,407250650,5110,5070,5110,5070,13428
|
|
20231012,102400,338966870,5070,5060,5070,5060,572
|
|
20231012,102300,336071830,5060,5070,5070,5060,201
|
|
20231012,102200,335052770,5070,5070,5070,5070,263
|
|
20231012,102100,333719360,5070,5070,5070,5060,50
|
|
20231012,102000,333465930,5070,5070,5070,5070,587
|
|
20231012,101900,330489840,5070,5070,5070,5070,30
|
|
20231012,101800,330337740,5070,5070,5070,5070,348
|
|
20231012,101700,328573380,5070,5070,5070,5070,5
|
|
20231012,101600,328548030,5070,5060,5070,5060,30
|
|
20231012,101500,328396130,5060,5050,5070,5050,4681
|
|
20231012,101400,304744690,5040,5040,5040,5040,103
|
|
20231012,101300,304225570,5050,5050,5050,5050,0
|
|
20231012,101200,304225570,5050,5050,5050,5050,9
|
|
20231012,101100,304180120,5040,5040,5040,5040,717
|
|
20231012,101000,300566440,5040,5040,5050,5040,1886
|
|
20231012,100900,291060320,5040,5050,5050,5040,969
|
|
20231012,100800,286173890,5050,5050,5050,5050,466
|
|
20231012,100700,283820590,5040,5040,5050,5040,477
|
|
20231012,100600,281415810,5040,5040,5050,5040,311
|
|
20231012,100500,279846490,5040,5050,5050,5040,85
|
|
20231012,100400,279417330,5050,5040,5050,5040,2570
|
|
20231012,100300,266462740,5050,5040,5050,5040,446
|
|
20231012,100200,264213850,5040,5050,5050,5040,105
|
|
20231012,100100,263683650,5050,5050,5050,5050,425
|
|
20231012,100000,261537400,5060,5040,5060,5040,4579
|
|
20231012,095900,238447760,5040,5030,5040,5030,11
|
|
20231012,095800,238392420,5030,5030,5040,5030,512
|
|
20231012,095700,235812010,5030,5030,5040,5030,539
|
|
20231012,095600,233100820,5040,5040,5040,5040,288
|
|
20231012,095500,231649300,5040,5010,5040,5010,2503
|
|
20231012,095400,219073660,5000,5000,5000,5000,1
|
|
20231012,095300,219068660,5000,4995,5000,4990,1042
|
|
20231012,095200,213861790,4985,4985,4985,4985,3
|
|
20231012,095100,213846835,4990,4990,4990,4990,5
|
|
20231012,095000,213821885,4990,5000,5000,4990,474
|
|
20231012,094900,211454250,5000,5000,5000,5000,3
|
|
20231012,094800,211439250,4995,4995,4995,4985,786
|
|
20231012,094700,207517725,5000,5000,5000,5000,10
|
|
20231012,094600,207467725,5000,5000,5000,5000,20
|
|
20231012,094500,207367725,5000,5000,5000,5000,457
|
|
20231012,094400,205082725,5000,5000,5000,5000,309
|
|
20231012,094300,203537725,5000,5000,5000,5000,70
|
|
20231012,094200,203187725,5000,5000,5000,5000,0
|
|
20231012,094100,203187725,5000,5000,5000,5000,50
|
|
20231012,094000,202937725,5000,4995,5000,4995,260
|
|
20231012,093900,201638775,4985,4985,4990,4985,627
|
|
20231012,093800,198512130,4995,4995,4995,4995,0
|
|
20231012,093700,198512130,4995,4995,4995,4995,1166
|
|
20231012,093600,192687960,5000,5000,5000,5000,111
|
|
20231012,093500,192132960,5010,5020,5020,5010,712
|
|
20231012,093400,188565730,5010,4975,5010,4975,900
|
|
20231012,093300,184078225,4975,4980,4980,4965,205
|
|
20231012,093200,183058405,4980,4980,4985,4980,403
|
|
20231012,093100,181051460,4980,4985,4990,4980,1322
|
|
20231012,093000,174467485,4985,4990,4990,4985,320
|
|
20231012,092900,172871515,5000,5000,5000,5000,2974
|
|
20231012,092800,158001515,5000,5010,5010,5000,1392
|
|
20231012,092700,151036415,5020,5020,5020,5010,21
|
|
20231012,092600,150931105,5010,5020,5020,5010,4021
|
|
20231012,092500,130783945,5020,5030,5030,5020,932
|
|
20231012,092400,126096335,5040,5030,5040,5030,130
|
|
20231012,092300,125442395,5020,5010,5030,5000,2782
|
|
20231012,092200,111472305,5000,4985,5030,4985,3142
|
|
20231012,092100,95743005,4980,4955,4980,4955,279
|
|
20231012,092000,94357200,4955,4940,4960,4940,4353
|
|
20231012,091900,72808610,4940,4940,4940,4940,1142
|
|
20231012,091800,67167130,4930,4935,4940,4930,3100
|
|
20231012,091700,51853960,4935,4935,4935,4935,91
|
|
20231012,091600,51404875,4935,4930,4940,4920,2301
|
|
20231012,091500,40046875,4920,4890,4930,4890,3048
|
|
20231012,091400,25070955,4890,4890,4890,4890,0
|
|
20231012,091300,25070955,4890,4885,4890,4885,254
|
|
20231012,091200,23830160,4885,4870,4885,4870,82
|
|
20231012,091100,23430625,4870,4880,4890,4840,1061
|
|
20231012,091000,18248635,4875,4875,4875,4875,672
|
|
20231012,090900,14972635,4880,4865,4880,4865,1080
|
|
20231012,090800,9708305,4865,4855,4865,4855,400
|
|
20231012,090700,7762435,4865,4865,4865,4865,0
|
|
20231012,090600,7762435,4865,4830,4865,4830,21
|
|
20231012,090500,7660970,4870,4835,4870,4835,101
|
|
20231012,090400,7172600,4835,4835,4835,4835,1
|
|
20231012,090300,7167765,4875,4875,4875,4875,0
|
|
20231012,090200,7167765,4875,4840,4875,4840,8
|
|
20231012,090100,7128980,4870,4855,4870,4855,11
|
|
20231012,090000,7075560,4855,4810,4870,4810,1470
|