635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193200,2900310210,5060,5060,5060,5060,24149
|
|
20231018,193100,2900310210,5060,5060,5060,5060,0
|
|
20231018,193000,2900310210,5060,5060,5060,5060,0
|
|
20231018,192900,2900310210,5060,5060,5060,5060,0
|
|
20231018,192800,2900310210,5060,5060,5060,5060,0
|
|
20231018,192700,2900310210,5060,5060,5060,5060,0
|
|
20231018,192600,2900310210,5060,5060,5060,5060,0
|
|
20231018,192500,2900310210,5060,5060,5060,5060,0
|
|
20231018,192400,2900310210,5060,5060,5060,5060,0
|
|
20231018,192300,2900310210,5060,5060,5060,5060,0
|
|
20231018,192200,2900310210,5060,5060,5060,5060,0
|
|
20231018,192100,2900310210,5060,5060,5060,5060,0
|
|
20231018,192000,2900310210,5060,5060,5060,5060,0
|
|
20231018,191900,2900310210,5060,5060,5060,5060,0
|
|
20231018,191800,2900310210,5060,5060,5060,5060,0
|
|
20231018,191700,2900310210,5060,5060,5060,5060,0
|
|
20231018,191600,2900310210,5060,5060,5060,5060,0
|
|
20231018,191500,2900310210,5060,5060,5060,5060,0
|
|
20231018,191400,2900310210,5060,5060,5060,5060,0
|
|
20231018,191300,2900310210,5060,5060,5060,5060,0
|
|
20231018,191200,2900310210,5060,5060,5060,5060,0
|
|
20231018,191100,2900310210,5060,5060,5060,5060,0
|
|
20231018,191000,2900310210,5060,5060,5060,5060,0
|
|
20231018,190900,2900310210,5060,5060,5060,5060,0
|
|
20231018,190800,2900310210,5060,5060,5060,5060,0
|
|
20231018,190700,2900310210,5060,5060,5060,5060,0
|
|
20231018,190600,2900310210,5060,5060,5060,5060,0
|
|
20231018,190500,2900310210,5060,5060,5060,5060,0
|
|
20231018,190400,2900310210,5060,5060,5060,5060,0
|
|
20231018,190300,2900310210,5060,5060,5060,5060,0
|
|
20231018,190200,2900310210,5060,5060,5060,5060,24149
|
|
20231018,190100,2900310210,5060,5060,5060,5060,0
|
|
20231018,190000,2900310210,5060,5060,5060,5060,0
|
|
20231018,185900,2900310210,5060,5060,5060,5060,0
|
|
20231018,185800,2900310210,5060,5060,5060,5060,0
|
|
20231018,185700,2900310210,5060,5060,5060,5060,0
|
|
20231018,185600,2900310210,5060,5060,5060,5060,0
|
|
20231018,185500,2900310210,5060,5060,5060,5060,0
|
|
20231018,185400,2900310210,5060,5060,5060,5060,0
|
|
20231018,185300,2900310210,5060,5060,5060,5060,0
|
|
20231018,185200,2900310210,5060,5060,5060,5060,0
|
|
20231018,185100,2900310210,5060,5060,5060,5060,0
|
|
20231018,185000,2900310210,5060,5060,5060,5060,0
|
|
20231018,184900,2900310210,5060,5060,5060,5060,0
|
|
20231018,184800,2900310210,5060,5060,5060,5060,0
|
|
20231018,184700,2900310210,5060,5060,5060,5060,0
|
|
20231018,184600,2900310210,5060,5060,5060,5060,0
|
|
20231018,184500,2900310210,5060,5060,5060,5060,0
|
|
20231018,184400,2900310210,5060,5060,5060,5060,0
|
|
20231018,184300,2900310210,5060,5060,5060,5060,0
|
|
20231018,184200,2900310210,5060,5060,5060,5060,0
|
|
20231018,184100,2900310210,5060,5060,5060,5060,0
|
|
20231018,184000,2900310210,5060,5060,5060,5060,0
|
|
20231018,183900,2900310210,5060,5060,5060,5060,0
|
|
20231018,183800,2900310210,5060,5060,5060,5060,0
|
|
20231018,183700,2900310210,5060,5060,5060,5060,0
|
|
20231018,183600,2900310210,5060,5060,5060,5060,0
|
|
20231018,183500,2900310210,5060,5060,5060,5060,0
|
|
20231018,183400,2900310210,5060,5060,5060,5060,0
|
|
20231018,183300,2900310210,5060,5060,5060,5060,0
|
|
20231018,183200,2900310210,5060,5060,5060,5060,24149
|
|
20231018,183100,2900310210,5060,5060,5060,5060,0
|
|
20231018,183000,2900310210,5060,5060,5060,5060,0
|
|
20231018,182900,2900310210,5060,5060,5060,5060,0
|
|
20231018,182800,2900310210,5060,5060,5060,5060,0
|
|
20231018,182700,2900310210,5060,5060,5060,5060,0
|
|
20231018,182600,2900310210,5060,5060,5060,5060,0
|
|
20231018,182500,2900310210,5060,5060,5060,5060,0
|
|
20231018,182400,2900310210,5060,5060,5060,5060,0
|
|
20231018,182300,2900310210,5060,5060,5060,5060,0
|
|
20231018,182200,2900310210,5060,5060,5060,5060,0
|
|
20231018,182100,2900310210,5060,5060,5060,5060,0
|
|
20231018,182000,2900310210,5060,5060,5060,5060,0
|
|
20231018,181900,2900310210,5060,5060,5060,5060,0
|
|
20231018,181800,2900310210,5060,5060,5060,5060,0
|
|
20231018,181700,2900310210,5060,5060,5060,5060,0
|
|
20231018,181600,2900310210,5060,5060,5060,5060,0
|
|
20231018,181500,2900310210,5060,5060,5060,5060,0
|
|
20231018,181400,2900310210,5060,5060,5060,5060,0
|
|
20231018,181300,2900310210,5060,5060,5060,5060,0
|
|
20231018,181200,2900310210,5060,5060,5060,5060,0
|
|
20231018,181100,2900310210,5060,5060,5060,5060,0
|
|
20231018,181000,2900310210,5060,5060,5060,5060,0
|
|
20231018,180900,2900310210,5060,5060,5060,5060,0
|
|
20231018,180800,2900310210,5060,5060,5060,5060,0
|
|
20231018,180700,2900310210,5060,5060,5060,5060,0
|
|
20231018,180600,2900310210,5060,5060,5060,5060,0
|
|
20231018,180500,2900310210,5060,5060,5060,5060,0
|
|
20231018,180400,2900310210,5060,5060,5060,5060,0
|
|
20231018,180300,2900310210,5060,5060,5060,5060,0
|
|
20231018,180200,2900310210,5060,5060,5060,5060,24149
|
|
20231018,180100,2900310210,5060,5060,5060,5060,0
|
|
20231018,180000,2900310210,5060,5060,5060,5060,0
|
|
20231018,175900,2900310210,5060,5060,5060,5060,0
|
|
20231018,175800,2900310210,5060,5060,5060,5060,0
|
|
20231018,175700,2900310210,5060,5060,5060,5060,0
|
|
20231018,175600,2900310210,5060,5060,5060,5060,0
|
|
20231018,175500,2900310210,5060,5060,5060,5060,0
|
|
20231018,175400,2900310210,5060,5060,5060,5060,0
|
|
20231018,175300,2900310210,5060,5060,5060,5060,0
|
|
20231018,175200,2900310210,5060,5060,5060,5060,0
|
|
20231018,175100,2900310210,5060,5060,5060,5060,0
|
|
20231018,175000,2900310210,5060,5060,5060,5060,0
|
|
20231018,174900,2900310210,5060,5060,5060,5060,0
|
|
20231018,174800,2900310210,5060,5060,5060,5060,0
|
|
20231018,174700,2900310210,5060,5060,5060,5060,0
|
|
20231018,174600,2900310210,5060,5060,5060,5060,0
|
|
20231018,174500,2900310210,5060,5060,5060,5060,0
|
|
20231018,174400,2900310210,5060,5060,5060,5060,0
|
|
20231018,174300,2900310210,5060,5060,5060,5060,0
|
|
20231018,174200,2900310210,5060,5060,5060,5060,0
|
|
20231018,174100,2900310210,5060,5060,5060,5060,0
|
|
20231018,174000,2900310210,5060,5060,5060,5060,0
|
|
20231018,173900,2900310210,5060,5060,5060,5060,0
|
|
20231018,173800,2900310210,5060,5060,5060,5060,0
|
|
20231018,173700,2900310210,5060,5060,5060,5060,0
|
|
20231018,173600,2900310210,5060,5060,5060,5060,0
|
|
20231018,173500,2900310210,5060,5060,5060,5060,0
|
|
20231018,173400,2900310210,5060,5060,5060,5060,0
|
|
20231018,173300,2900310210,5060,5060,5060,5060,0
|
|
20231018,173200,2900310210,5060,5060,5060,5060,24149
|
|
20231018,173100,2900310210,5060,5060,5060,5060,0
|
|
20231018,173000,2900310210,5060,5060,5060,5060,0
|
|
20231018,172900,2900310210,5060,5060,5060,5060,0
|
|
20231018,172800,2900310210,5060,5060,5060,5060,0
|
|
20231018,172700,2900310210,5060,5060,5060,5060,0
|
|
20231018,172600,2900310210,5060,5060,5060,5060,0
|
|
20231018,172500,2900310210,5060,5060,5060,5060,0
|
|
20231018,172400,2900310210,5060,5060,5060,5060,0
|
|
20231018,172300,2900310210,5060,5060,5060,5060,0
|
|
20231018,172200,2900310210,5060,5060,5060,5060,0
|
|
20231018,172100,2900310210,5060,5060,5060,5060,0
|
|
20231018,172000,2900310210,5060,5060,5060,5060,0
|
|
20231018,171900,2900310210,5060,5060,5060,5060,0
|
|
20231018,171800,2900310210,5060,5060,5060,5060,0
|
|
20231018,171700,2900310210,5060,5060,5060,5060,0
|
|
20231018,171600,2900310210,5060,5060,5060,5060,0
|
|
20231018,171500,2900310210,5060,5060,5060,5060,0
|
|
20231018,171400,2900310210,5060,5060,5060,5060,0
|
|
20231018,171300,2900310210,5060,5060,5060,5060,0
|
|
20231018,171200,2900310210,5060,5060,5060,5060,0
|
|
20231018,171100,2900310210,5060,5060,5060,5060,0
|
|
20231018,171000,2900310210,5060,5060,5060,5060,0
|
|
20231018,170900,2900310210,5060,5060,5060,5060,0
|
|
20231018,170800,2900310210,5060,5060,5060,5060,0
|
|
20231018,170700,2900310210,5060,5060,5060,5060,0
|
|
20231018,170600,2900310210,5060,5060,5060,5060,0
|
|
20231018,170500,2900310210,5060,5060,5060,5060,0
|
|
20231018,170400,2900310210,5060,5060,5060,5060,0
|
|
20231018,170300,2900310210,5060,5060,5060,5060,0
|
|
20231018,170200,2900310210,5060,5060,5060,5060,24149
|
|
20231018,170100,2900310210,5060,5060,5060,5060,0
|
|
20231018,170000,2900310210,5060,5060,5060,5060,0
|
|
20231018,165900,2900310210,5060,5060,5060,5060,0
|
|
20231018,165800,2900310210,5060,5060,5060,5060,0
|
|
20231018,165700,2900310210,5060,5060,5060,5060,0
|
|
20231018,165600,2900310210,5060,5060,5060,5060,0
|
|
20231018,165500,2900310210,5060,5060,5060,5060,0
|
|
20231018,165400,2900310210,5060,5060,5060,5060,0
|
|
20231018,165300,2900310210,5060,5060,5060,5060,0
|
|
20231018,165200,2900310210,5060,5060,5060,5060,0
|
|
20231018,165100,2900310210,5060,5060,5060,5060,0
|
|
20231018,165000,2900310210,5060,5060,5060,5060,0
|
|
20231018,164900,2900310210,5060,5060,5060,5060,0
|
|
20231018,164800,2900310210,5060,5060,5060,5060,0
|
|
20231018,164700,2900310210,5060,5060,5060,5060,0
|
|
20231018,164600,2900310210,5060,5060,5060,5060,0
|
|
20231018,164500,2900310210,5060,5060,5060,5060,0
|
|
20231018,164400,2900310210,5060,5060,5060,5060,0
|
|
20231018,164300,2900310210,5060,5060,5060,5060,0
|
|
20231018,164200,2900310210,5060,5060,5060,5060,0
|
|
20231018,164100,2900310210,5060,5060,5060,5060,0
|
|
20231018,164000,2900310210,5060,5060,5060,5060,0
|
|
20231018,163900,2900310210,5060,5060,5060,5060,0
|
|
20231018,163800,2900310210,5060,5060,5060,5060,0
|
|
20231018,163700,2900310210,5060,5060,5060,5060,0
|
|
20231018,163600,2900310210,5060,5060,5060,5060,0
|
|
20231018,163500,2900310210,5060,5060,5060,5060,0
|
|
20231018,163400,2900310210,5060,5060,5060,5060,0
|
|
20231018,163300,2900310210,5060,5060,5060,5060,0
|
|
20231018,163200,2900310210,5060,5060,5060,5060,24149
|
|
20231018,163100,2900310210,5060,5060,5060,5060,0
|
|
20231018,163000,2900310210,5060,5060,5060,5060,0
|
|
20231018,162900,2900310210,5060,5060,5060,5060,0
|
|
20231018,162800,2900310210,5060,5060,5060,5060,0
|
|
20231018,162700,2900310210,5060,5060,5060,5060,0
|
|
20231018,162600,2900310210,5060,5060,5060,5060,0
|
|
20231018,162500,2900310210,5060,5060,5060,5060,0
|
|
20231018,162400,2900310210,5060,5060,5060,5060,0
|
|
20231018,162300,2900310210,5060,5060,5060,5060,0
|
|
20231018,162200,2900310210,5060,5060,5060,5060,0
|
|
20231018,162100,2900310210,5060,5060,5060,5060,0
|
|
20231018,162000,2900310210,5060,5060,5060,5060,0
|
|
20231018,161900,2900310210,5060,5060,5060,5060,0
|
|
20231018,161800,2900310210,5060,5060,5060,5060,0
|
|
20231018,161700,2900310210,5060,5060,5060,5060,0
|
|
20231018,161600,2900310210,5060,5060,5060,5060,0
|
|
20231018,161500,2900310210,5060,5060,5060,5060,0
|
|
20231018,161400,2900310210,5060,5060,5060,5060,0
|
|
20231018,161300,2900310210,5060,5060,5060,5060,0
|
|
20231018,161200,2900310210,5060,5060,5060,5060,0
|
|
20231018,161100,2900310210,5060,5060,5060,5060,0
|
|
20231018,161000,2900310210,5060,5060,5060,5060,0
|
|
20231018,160900,2900310210,5060,5060,5060,5060,0
|
|
20231018,160800,2900310210,5060,5060,5060,5060,0
|
|
20231018,160700,2900310210,5060,5060,5060,5060,0
|
|
20231018,160600,2900310210,5060,5060,5060,5060,0
|
|
20231018,160500,2900310210,5060,5060,5060,5060,0
|
|
20231018,160400,2900310210,5060,5060,5060,5060,0
|
|
20231018,160300,2900310210,5060,5060,5060,5060,0
|
|
20231018,160200,2900310210,5060,5060,5060,5060,24149
|
|
20231018,160100,2900310210,5060,5060,5060,5060,0
|
|
20231018,160000,2900310210,5060,5060,5060,5060,0
|
|
20231018,155900,2900310210,5060,5060,5060,5060,0
|
|
20231018,155800,2900310210,5060,5060,5060,5060,0
|
|
20231018,155700,2900310210,5060,5060,5060,5060,0
|
|
20231018,155600,2900310210,5060,5060,5060,5060,0
|
|
20231018,155500,2900310210,5060,5060,5060,5060,0
|
|
20231018,155400,2900310210,5060,5060,5060,5060,0
|
|
20231018,155300,2900310210,5060,5060,5060,5060,0
|
|
20231018,155200,2900310210,5060,5060,5060,5060,0
|
|
20231018,155100,2900310210,5060,5060,5060,5060,0
|
|
20231018,155000,2900310210,5060,5060,5060,5060,0
|
|
20231018,154900,2900310210,5060,5060,5060,5060,0
|
|
20231018,154800,2900310210,5060,5060,5060,5060,0
|
|
20231018,154700,2900310210,5060,5060,5060,5060,0
|
|
20231018,154600,2900310210,5060,5060,5060,5060,0
|
|
20231018,154500,2900310210,5060,5060,5060,5060,0
|
|
20231018,154400,2900310210,5060,5060,5060,5060,0
|
|
20231018,154300,2900310210,5060,5060,5060,5060,0
|
|
20231018,154200,2900310210,5060,5060,5060,5060,0
|
|
20231018,154100,2900310210,5060,5060,5060,5060,0
|
|
20231018,154000,2900310210,5060,5060,5060,5060,0
|
|
20231018,153900,2900310210,5060,5060,5060,5060,0
|
|
20231018,153800,2900310210,5060,5060,5060,5060,0
|
|
20231018,153700,2900310210,5060,5060,5060,5060,0
|
|
20231018,153600,2900310210,5060,5060,5060,5060,0
|
|
20231018,153500,2900310210,5060,5060,5060,5060,0
|
|
20231018,153400,2900310210,5060,5060,5060,5060,0
|
|
20231018,153300,2900310210,5060,5060,5060,5060,0
|
|
20231018,153200,2900310210,5060,5060,5060,5060,48298
|
|
20231018,153100,2778116270,5150,5150,5150,5150,0
|
|
20231018,153000,2778116270,5150,5150,5150,5150,0
|
|
20231018,152900,2778116270,5150,5150,5150,5150,0
|
|
20231018,152800,2778116270,5150,5150,5150,5150,0
|
|
20231018,152700,2778116270,5150,5150,5150,5150,0
|
|
20231018,152600,2778116270,5150,5150,5150,5150,0
|
|
20231018,152500,2778116270,5150,5150,5150,5150,0
|
|
20231018,152400,2778116270,5150,5150,5150,5150,0
|
|
20231018,152300,2778116270,5150,5150,5150,5150,0
|
|
20231018,152200,2778116270,5150,5150,5150,5150,0
|
|
20231018,152100,2778116270,5150,5150,5150,5150,0
|
|
20231018,152000,2778116270,5150,5150,5150,5150,0
|
|
20231018,151900,2778116270,5150,5480,5480,5150,19255
|
|
20231018,151800,2675579400,5480,5470,5500,5470,13462
|
|
20231018,151700,2601644430,5470,5430,5480,5420,11440
|
|
20231018,151600,2539277670,5420,5430,5430,5400,1509
|
|
20231018,151500,2531122800,5420,5370,5450,5370,28947
|
|
20231018,151400,2374958450,5370,5350,5370,5340,4069
|
|
20231018,151300,2353139410,5350,5360,5360,5350,1356
|
|
20231018,151200,2345872350,5360,5360,5360,5360,1383
|
|
20231018,151100,2338459470,5360,5370,5370,5310,2322
|
|
20231018,151000,2326084550,5370,5360,5370,5320,649
|
|
20231018,150900,2322607690,5360,5340,5360,5320,3719
|
|
20231018,150800,2302700860,5360,5360,5370,5360,2831
|
|
20231018,150700,2287521880,5360,5360,5370,5350,1272
|
|
20231018,150600,2280713010,5360,5350,5360,5340,2191
|
|
20231018,150500,2269010770,5350,5370,5370,5350,2243
|
|
20231018,150400,2257005800,5370,5370,5380,5360,4821
|
|
20231018,150300,2231121980,5380,5380,5380,5380,339
|
|
20231018,150200,2229298160,5380,5380,5380,5380,300
|
|
20231018,150100,2227684160,5380,5370,5380,5370,4645
|
|
20231018,150000,2202696880,5360,5380,5380,5360,40
|
|
20231018,145900,2202482030,5380,5360,5380,5360,8987
|
|
20231018,145800,2154222530,5350,5320,5360,5310,17350
|
|
20231018,145700,2061772520,5320,5320,5320,5310,4024
|
|
20231018,145600,2040404970,5320,5320,5320,5310,694
|
|
20231018,145500,2036719140,5320,5320,5320,5310,2899
|
|
20231018,145400,2021317640,5320,5320,5320,5320,214
|
|
20231018,145300,2020179160,5320,5320,5320,5320,2636
|
|
20231018,145200,2006155640,5320,5310,5320,5310,946
|
|
20231018,145100,2001123480,5310,5310,5320,5310,94
|
|
20231018,145000,2000624290,5310,5310,5310,5310,23
|
|
20231018,144900,2000502160,5320,5310,5320,5310,5453
|
|
20231018,144800,1971507600,5310,5320,5320,5310,138
|
|
20231018,144700,1970773860,5310,5310,5320,5310,157
|
|
20231018,144600,1969939260,5320,5310,5320,5310,250
|
|
20231018,144500,1968609560,5300,5300,5310,5300,3206
|
|
20231018,144400,1951608760,5300,5290,5300,5290,82
|
|
20231018,144300,1951174970,5290,5300,5300,5290,1232
|
|
20231018,144200,1944646590,5290,5280,5290,5280,871
|
|
20231018,144100,1940039460,5240,5290,5290,5240,1180
|
|
20231018,144000,1933844230,5290,5270,5290,5270,3
|
|
20231018,143900,1933828390,5250,5250,5250,5250,427
|
|
20231018,143800,1931586640,5250,5270,5270,5250,400
|
|
20231018,143700,1929484950,5300,5270,5300,5260,910
|
|
20231018,143600,1924662340,5260,5290,5300,5260,1551
|
|
20231018,143500,1916501040,5290,5300,5310,5290,862
|
|
20231018,143400,1911932530,5300,5270,5300,5250,4256
|
|
20231018,143300,1889433900,5250,5230,5250,5230,1637
|
|
20231018,143200,1880856010,5230,5230,5240,5230,103
|
|
20231018,143100,1880317310,5230,5250,5250,5230,4924
|
|
20231018,143000,1854504190,5250,5300,5310,5250,3862
|
|
20231018,142900,1834070720,5300,5330,5330,5300,1405
|
|
20231018,142800,1826618960,5330,5320,5330,5310,776
|
|
20231018,142700,1822483840,5320,5330,5350,5300,31017
|
|
20231018,142600,1657593970,5320,5320,5330,5320,5419
|
|
20231018,142500,1628764790,5340,5330,5370,5300,9413
|
|
20231018,142400,1578797390,5330,5340,5380,5300,16289
|
|
20231018,142300,1491816800,5340,5290,5350,5190,14450
|
|
20231018,142200,1415822730,5380,5300,5390,5190,12439
|
|
20231018,142100,1349836870,5300,5170,5300,5170,20031
|
|
20231018,142000,1244779220,5170,5170,5210,5170,18564
|
|
20231018,141900,1148509950,5170,5180,5180,5160,2269
|
|
20231018,141800,1136760660,5180,5150,5180,5150,12574
|
|
20231018,141700,1071813830,5150,5120,5150,5120,7950
|
|
20231018,141600,1030959830,5120,5100,5120,5100,1277
|
|
20231018,141500,1024447070,5090,5080,5090,5080,1120
|
|
20231018,141400,1018746370,5080,5060,5080,5060,4902
|
|
20231018,141300,993893250,5050,5040,5050,5040,422
|
|
20231018,141200,991762180,5040,5030,5050,5030,531
|
|
20231018,141100,989082870,5030,5030,5030,5030,300
|
|
20231018,141000,987573870,5040,5040,5040,5040,0
|
|
20231018,140900,987573870,5040,5040,5040,5040,0
|
|
20231018,140800,987573870,5040,5040,5040,5040,50
|
|
20231018,140700,987321870,5040,5040,5040,5040,2
|
|
20231018,140600,987311790,5040,5010,5050,5000,10247
|
|
20231018,140500,935856440,5010,5010,5020,5010,1030
|
|
20231018,140400,930695840,5010,5030,5030,5010,459
|
|
20231018,140300,928394250,5030,5030,5040,5010,4512
|
|
20231018,140200,905744380,5050,5050,5050,5050,80
|
|
20231018,140100,905340380,5050,5050,5050,5050,20
|
|
20231018,140000,905239380,5050,5050,5050,5050,5
|
|
20231018,135900,905214130,5050,5050,5050,5050,15
|
|
20231018,135800,905138380,5020,5020,5020,5020,2
|
|
20231018,135700,905128340,5030,5030,5030,5030,60
|
|
20231018,135600,904826540,5030,5030,5030,5030,0
|
|
20231018,135500,904826540,5030,5030,5030,5030,0
|
|
20231018,135400,904826540,5030,5030,5030,5030,500
|
|
20231018,135300,902311540,5030,5030,5030,5030,0
|
|
20231018,135200,902311540,5030,5030,5030,5030,328
|
|
20231018,135100,900661700,5050,5050,5050,5050,0
|
|
20231018,135000,900661700,5050,5050,5050,5050,0
|
|
20231018,134900,900661700,5050,5050,5050,5050,0
|
|
20231018,134800,900661700,5050,5050,5050,5050,0
|
|
20231018,134700,900661700,5050,5050,5050,5050,1
|
|
20231018,134600,900656650,5030,5030,5030,5030,0
|
|
20231018,134500,900656650,5030,5030,5030,5030,0
|
|
20231018,134400,900656650,5030,5030,5030,5030,0
|
|
20231018,134300,900656650,5030,5030,5030,5030,0
|
|
20231018,134200,900656650,5030,5030,5030,5030,0
|
|
20231018,134100,900656650,5030,5030,5030,5030,114
|
|
20231018,134000,900083230,5040,5040,5040,5040,324
|
|
20231018,133900,898450270,5050,5050,5050,5050,0
|
|
20231018,133800,898450270,5050,5050,5050,5050,0
|
|
20231018,133700,898450270,5050,5050,5050,5050,0
|
|
20231018,133600,898450270,5050,5050,5050,5050,0
|
|
20231018,133500,898450270,5050,5050,5050,5050,0
|
|
20231018,133400,898450270,5050,5050,5050,5050,100
|
|
20231018,133300,897945270,5050,5050,5050,5050,1080
|
|
20231018,133200,892491270,5050,5050,5050,5050,1
|
|
20231018,133100,892486220,5060,5060,5060,5060,1
|
|
20231018,133000,892481160,5060,5060,5060,5060,50
|
|
20231018,132900,892228160,5060,5050,5060,5050,1999
|
|
20231018,132800,882113330,5050,5050,5050,5050,32
|
|
20231018,132700,881951730,5050,5050,5050,5050,281
|
|
20231018,132600,880532680,5050,5050,5050,5050,596
|
|
20231018,132500,877522880,5050,5050,5050,5050,0
|
|
20231018,132400,877522880,5050,5050,5050,5050,1501
|
|
20231018,132300,869942830,5040,5040,5040,5040,3
|
|
20231018,132200,869927710,5040,5040,5040,5040,4
|
|
20231018,132100,869907550,5050,5050,5050,5050,100
|
|
20231018,132000,869402550,5040,5040,5040,5040,7
|
|
20231018,131900,869367270,5050,5040,5050,5040,74
|
|
20231018,131800,868994280,5050,5040,5050,5040,122
|
|
20231018,131700,868378900,5040,5040,5050,5040,1829
|
|
20231018,131600,859159740,5040,5050,5050,5040,97
|
|
20231018,131500,858669920,5050,5050,5050,5050,5
|
|
20231018,131400,858644670,5040,5040,5040,5040,0
|
|
20231018,131300,858644670,5040,5040,5040,5040,1
|
|
20231018,131200,858639630,5040,5040,5040,5040,9
|
|
20231018,131100,858594270,5040,5040,5040,5040,42
|
|
20231018,131000,858382590,5050,5030,5050,5030,200
|
|
20231018,130900,857374590,5040,5030,5040,5030,1002
|
|
20231018,130800,852329530,5030,5030,5030,5030,33
|
|
20231018,130700,852163540,5030,5030,5030,5030,32
|
|
20231018,130600,852002580,5030,5030,5030,5030,892
|
|
20231018,130500,847515820,5030,5030,5030,5030,0
|
|
20231018,130400,847515820,5030,5030,5030,5030,2
|
|
20231018,130300,847505760,5030,5030,5030,5030,28
|
|
20231018,130200,847364920,5030,5030,5030,5030,27
|
|
20231018,130100,847229110,5040,5030,5040,5030,747
|
|
20231018,130000,843471680,5040,5040,5040,5040,0
|
|
20231018,125900,843471680,5040,5040,5040,5040,500
|
|
20231018,125800,840951680,5030,5030,5030,5030,0
|
|
20231018,125700,840951680,5030,5030,5030,5030,7
|
|
20231018,125600,840916470,5030,5030,5030,5030,7
|
|
20231018,125500,840881260,5040,5030,5040,5030,186
|
|
20231018,125400,839944160,5030,5030,5030,5030,0
|
|
20231018,125300,839944160,5030,5030,5030,5030,100
|
|
20231018,125200,839441160,5030,5040,5040,5030,1855
|
|
20231018,125100,830095310,5040,5050,5050,5040,372
|
|
20231018,125000,828216730,5050,5050,5050,5050,119
|
|
20231018,124900,827615780,5050,5050,5050,5050,0
|
|
20231018,124800,827615780,5050,5050,5050,5050,7
|
|
20231018,124700,827580430,5050,5050,5050,5050,8
|
|
20231018,124600,827540030,5040,5040,5040,5040,185
|
|
20231018,124500,826607630,5050,5050,5050,5050,10
|
|
20231018,124400,826557130,5060,5060,5060,5060,0
|
|
20231018,124300,826557130,5060,5050,5060,5050,494
|
|
20231018,124200,824057670,5060,5060,5060,5060,0
|
|
20231018,124100,824057670,5060,5050,5060,5050,500
|
|
20231018,124000,821527850,5060,5060,5060,5060,501
|
|
20231018,123900,818992790,5040,5040,5040,5040,0
|
|
20231018,123800,818992790,5040,5040,5040,5040,0
|
|
20231018,123700,818992790,5040,5040,5040,5040,0
|
|
20231018,123600,818992790,5040,5040,5040,5040,0
|
|
20231018,123500,818992790,5040,5040,5040,5040,229
|
|
20231018,123400,817838630,5040,5040,5040,5040,0
|
|
20231018,123300,817838630,5040,5040,5040,5040,10
|
|
20231018,123200,817788230,5040,5040,5040,5040,361
|
|
20231018,123100,815968790,5060,5060,5060,5060,2
|
|
20231018,123000,815958670,5060,5060,5060,5060,789
|
|
20231018,122900,811966330,5060,5060,5060,5060,0
|
|
20231018,122800,811966330,5060,5060,5060,5060,100
|
|
20231018,122700,811460330,5080,5080,5080,5080,10
|
|
20231018,122600,811409530,5090,5090,5090,5090,7
|
|
20231018,122500,811373900,5090,5090,5090,5090,23
|
|
20231018,122400,811256830,5080,5080,5080,5080,120
|
|
20231018,122300,810647230,5080,5080,5080,5080,0
|
|
20231018,122200,810647230,5080,5070,5080,5070,510
|
|
20231018,122100,808056530,5070,5060,5070,5060,140
|
|
20231018,122000,807348120,5060,5060,5060,5060,49
|
|
20231018,121900,807100180,5060,5060,5060,5060,0
|
|
20231018,121800,807100180,5060,5060,5060,5060,40
|
|
20231018,121700,806897780,5060,5060,5060,5060,0
|
|
20231018,121600,806897780,5060,5060,5060,5060,50
|
|
20231018,121500,806644780,5060,5060,5060,5060,0
|
|
20231018,121400,806644780,5060,5060,5060,5060,1
|
|
20231018,121300,806639720,5040,5030,5040,5030,1157
|
|
20231018,121200,800808810,5020,5020,5020,5020,0
|
|
20231018,121100,800808810,5020,5020,5020,5020,0
|
|
20231018,121000,800808810,5020,5020,5020,5020,0
|
|
20231018,120900,800808810,5020,5020,5020,5020,0
|
|
20231018,120800,800808810,5020,5020,5020,5020,0
|
|
20231018,120700,800808810,5020,5020,5020,5020,0
|
|
20231018,120600,800808810,5020,5020,5020,5020,0
|
|
20231018,120500,800808810,5020,5020,5020,5020,0
|
|
20231018,120400,800808810,5020,5020,5020,5020,22
|
|
20231018,120300,800698370,5010,5010,5010,5010,0
|
|
20231018,120200,800698370,5010,5010,5010,5010,0
|
|
20231018,120100,800698370,5010,5010,5010,5010,0
|
|
20231018,120000,800698370,5010,5010,5010,5010,0
|
|
20231018,115900,800698370,5010,5010,5010,5010,10
|
|
20231018,115800,800648270,5010,5010,5010,5010,0
|
|
20231018,115700,800648270,5010,5010,5010,5010,0
|
|
20231018,115600,800648270,5010,5010,5010,5010,4
|
|
20231018,115500,800628230,5010,5010,5010,5010,343
|
|
20231018,115400,798909800,5010,5010,5010,5010,0
|
|
20231018,115300,798909800,5010,5010,5010,5010,0
|
|
20231018,115200,798909800,5010,5010,5010,5010,0
|
|
20231018,115100,798909800,5010,5010,5010,5010,0
|
|
20231018,115000,798909800,5010,5020,5020,5010,4
|
|
20231018,114900,798889730,5020,5020,5020,5020,5
|
|
20231018,114800,798864630,5020,5020,5020,5020,3
|
|
20231018,114700,798849570,5020,5020,5020,5020,0
|
|
20231018,114600,798849570,5020,5010,5020,5010,255
|
|
20231018,114500,797571970,5020,5010,5020,5010,6
|
|
20231018,114400,797541860,5020,5020,5020,5020,1
|
|
20231018,114300,797536840,5030,5030,5030,5030,0
|
|
20231018,114200,797536840,5030,5030,5030,5030,1
|
|
20231018,114100,797531810,5030,5030,5030,5030,0
|
|
20231018,114000,797531810,5030,5030,5030,5030,11
|
|
20231018,113900,797476480,5010,5010,5010,5010,107
|
|
20231018,113800,796940410,5010,5020,5020,5010,954
|
|
20231018,113700,792158470,5020,5020,5020,5020,102
|
|
20231018,113600,791646430,5020,5020,5020,5020,0
|
|
20231018,113500,791646430,5020,5020,5020,5020,0
|
|
20231018,113400,791646430,5020,5020,5020,5020,11
|
|
20231018,113300,791591210,5020,5020,5020,5020,0
|
|
20231018,113200,791591210,5020,5020,5020,5020,0
|
|
20231018,113100,791591210,5020,5020,5020,5020,47
|
|
20231018,113000,791355270,5010,5010,5010,5010,2
|
|
20231018,112900,791345250,5010,5010,5010,5010,0
|
|
20231018,112800,791345250,5010,5010,5010,5010,193
|
|
20231018,112700,790378320,5010,5010,5010,5010,10
|
|
20231018,112600,790328220,5010,5010,5010,5010,900
|
|
20231018,112500,785819220,5040,5040,5040,5040,15
|
|
20231018,112400,785743620,5040,5040,5040,5040,0
|
|
20231018,112300,785743620,5040,5040,5040,5040,102
|
|
20231018,112200,785229540,5040,5040,5040,5040,1
|
|
20231018,112100,785224500,5020,5020,5020,5020,82
|
|
20231018,112000,784812860,5020,5000,5020,5000,181
|
|
20231018,111900,783904380,5010,5010,5010,5010,117
|
|
20231018,111800,783318210,5010,5020,5020,5010,11
|
|
20231018,111700,783263090,5010,5010,5010,5010,800
|
|
20231018,111600,779255090,5020,5020,5020,5020,10
|
|
20231018,111500,779204890,5030,5030,5030,5030,274
|
|
20231018,111400,777826670,5030,5030,5030,5030,26
|
|
20231018,111300,777695890,5030,5020,5030,5020,8
|
|
20231018,111200,777655720,5020,5020,5020,5020,138
|
|
20231018,111100,776962960,5020,5020,5020,5020,78
|
|
20231018,111000,776571400,5020,5020,5020,5020,0
|
|
20231018,110900,776571400,5020,5020,5020,5020,100
|
|
20231018,110800,776069400,5040,5040,5040,5040,500
|
|
20231018,110700,773549400,5040,5040,5040,5040,151
|
|
20231018,110600,772788360,5040,5040,5040,5040,2
|
|
20231018,110500,772778280,5000,5030,5030,5000,300
|
|
20231018,110400,771278250,5000,5000,5000,5000,0
|
|
20231018,110300,771278250,5000,5000,5000,5000,0
|
|
20231018,110200,771278250,5000,5000,5000,5000,0
|
|
20231018,110100,771278250,5000,5030,5030,5000,1511
|
|
20231018,110000,763723200,5030,5030,5030,5030,2
|
|
20231018,105900,763713140,5020,5000,5020,5000,1298
|
|
20231018,105800,757222140,5000,5000,5000,5000,187
|
|
20231018,105700,756287140,5010,5020,5020,5010,456
|
|
20231018,105600,754002560,5020,5020,5020,5020,283
|
|
20231018,105500,752581900,5060,5050,5060,5050,520
|
|
20231018,105400,749955800,5050,5070,5070,5050,16743
|
|
20231018,105300,665199380,5070,5070,5070,5070,939
|
|
20231018,105200,660438650,5080,5080,5080,5080,0
|
|
20231018,105100,660438650,5080,5080,5080,5080,50
|
|
20231018,105000,660184650,5080,5080,5080,5080,0
|
|
20231018,104900,660184650,5080,5080,5080,5080,10
|
|
20231018,104800,660133850,5080,5070,5080,5070,18
|
|
20231018,104700,660042510,5080,5080,5080,5080,374
|
|
20231018,104600,658142590,5080,5080,5080,5080,0
|
|
20231018,104500,658142590,5080,5080,5080,5080,0
|
|
20231018,104400,658142590,5080,5090,5090,5070,12218
|
|
20231018,104300,596055370,5090,5100,5100,5090,2272
|
|
20231018,104200,584476300,5100,5100,5100,5100,86
|
|
20231018,104100,584037700,5100,5100,5100,5100,0
|
|
20231018,104000,584037700,5100,5100,5100,5100,0
|
|
20231018,103900,584037700,5100,5110,5110,5100,25
|
|
20231018,103800,583910190,5120,5120,5120,5120,0
|
|
20231018,103700,583910190,5120,5120,5120,5120,587
|
|
20231018,103600,580904750,5120,5120,5120,5120,0
|
|
20231018,103500,580904750,5120,5120,5120,5120,0
|
|
20231018,103400,580904750,5120,5120,5120,5120,0
|
|
20231018,103300,580904750,5120,5120,5120,5120,0
|
|
20231018,103200,580904750,5120,5120,5120,5120,10
|
|
20231018,103100,580853550,5100,5100,5100,5100,0
|
|
20231018,103000,580853550,5100,5100,5100,5100,0
|
|
20231018,102900,580853550,5100,5100,5100,5100,511
|
|
20231018,102800,578247450,5100,5100,5100,5100,273
|
|
20231018,102700,576855150,5130,5140,5140,5100,8570
|
|
20231018,102600,533142000,5110,5110,5110,5110,0
|
|
20231018,102500,533142000,5110,5130,5130,5110,6277
|
|
20231018,102400,501060090,5150,5150,5150,5150,867
|
|
20231018,102300,496595040,5150,5150,5150,5150,0
|
|
20231018,102200,496595040,5150,5150,5150,5150,0
|
|
20231018,102100,496595040,5150,5150,5150,5150,217
|
|
20231018,102000,495477490,5150,5150,5150,5150,0
|
|
20231018,101900,495477490,5150,5150,5150,5150,27
|
|
20231018,101800,495338440,5160,5160,5160,5160,974
|
|
20231018,101700,490312600,5160,5160,5160,5160,0
|
|
20231018,101600,490312600,5160,5160,5160,5160,0
|
|
20231018,101500,490312600,5160,5160,5160,5160,10
|
|
20231018,101400,490261000,5160,5160,5160,5160,0
|
|
20231018,101300,490261000,5160,5160,5160,5160,0
|
|
20231018,101200,490261000,5160,5160,5160,5160,622
|
|
20231018,101100,487051480,5160,5150,5160,5150,1056
|
|
20231018,101000,481602670,5150,5140,5150,5140,47
|
|
20231018,100900,481360840,5140,5140,5140,5140,137
|
|
20231018,100800,480656660,5140,5130,5140,5130,39
|
|
20231018,100700,480456400,5130,5130,5130,5130,0
|
|
20231018,100600,480456400,5130,5120,5130,5120,551
|
|
20231018,100500,477631850,5110,5110,5110,5110,0
|
|
20231018,100400,477631850,5110,5110,5110,5110,0
|
|
20231018,100300,477631850,5110,5110,5110,5110,200
|
|
20231018,100200,476609850,5110,5110,5110,5110,217
|
|
20231018,100100,475500980,5110,5110,5110,5110,0
|
|
20231018,100000,475500980,5110,5110,5110,5110,208
|
|
20231018,095900,474438100,5110,5110,5110,5110,21
|
|
20231018,095800,474330790,5110,5110,5110,5110,30
|
|
20231018,095700,474177490,5110,5110,5110,5110,0
|
|
20231018,095600,474177490,5110,5110,5110,5110,391
|
|
20231018,095500,472179480,5110,5110,5110,5100,1422
|
|
20231018,095400,464914790,5110,5110,5110,5110,500
|
|
20231018,095300,462359790,5110,5110,5110,5110,40
|
|
20231018,095200,462155390,5110,5120,5120,5110,500
|
|
20231018,095100,459599390,5120,5120,5120,5120,0
|
|
20231018,095000,459599390,5120,5120,5120,5120,250
|
|
20231018,094900,458319390,5110,5110,5110,5110,759
|
|
20231018,094800,454440900,5110,5110,5110,5110,790
|
|
20231018,094700,450404000,5110,5110,5110,5110,66
|
|
20231018,094600,450066740,5120,5120,5120,5120,78
|
|
20231018,094500,449667380,5110,5100,5110,5100,2704
|
|
20231018,094400,435876410,5110,5110,5110,5110,1009
|
|
20231018,094300,430720420,5120,5130,5130,5120,61
|
|
20231018,094200,430408090,5140,5110,5140,5110,31
|
|
20231018,094100,430249080,5130,5160,5160,5130,5300
|
|
20231018,094000,402960130,5170,5180,5180,5170,26
|
|
20231018,093900,402825500,5180,5180,5180,5180,62
|
|
20231018,093800,402504340,5160,5170,5170,5150,4619
|
|
20231018,093700,378687200,5180,5180,5180,5180,421
|
|
20231018,093600,376506420,5180,5180,5180,5170,137
|
|
20231018,093500,375796780,5160,5180,5180,5160,46
|
|
20231018,093400,375558520,5180,5190,5190,5150,4102
|
|
20231018,093300,354388960,5180,5160,5180,5160,11304
|
|
20231018,093200,295935180,5160,5160,5160,5160,475
|
|
20231018,093100,293484180,5160,5150,5160,5150,1113
|
|
20231018,093000,287746260,5150,5150,5160,5150,1258
|
|
20231018,092900,281267550,5140,5140,5140,5130,1968
|
|
20231018,092800,271153030,5160,5160,5160,5150,430
|
|
20231018,092700,268934240,5160,5160,5160,5160,62
|
|
20231018,092600,268614320,5160,5140,5160,5140,946
|
|
20231018,092500,263740340,5150,5160,5160,5150,1293
|
|
20231018,092400,257081360,5160,5160,5160,5160,2144
|
|
20231018,092300,246018320,5150,5140,5150,5140,6628
|
|
20231018,092200,211924240,5140,5090,5140,5090,6559
|
|
20231018,092100,178304940,5110,5100,5110,5090,228
|
|
20231018,092000,177142920,5080,5080,5080,5080,0
|
|
20231018,091900,177142920,5080,5080,5080,5080,0
|
|
20231018,091800,177142920,5080,5080,5080,5080,0
|
|
20231018,091700,177142920,5080,5090,5090,5080,2006
|
|
20231018,091600,166946350,5090,5090,5090,5090,143
|
|
20231018,091500,166218480,5090,5090,5090,5090,0
|
|
20231018,091400,166218480,5090,5090,5090,5090,0
|
|
20231018,091300,166218480,5090,5100,5100,5090,1093
|
|
20231018,091200,160654310,5120,5090,5120,5090,11
|
|
20231018,091100,160598290,5080,5090,5090,5080,100
|
|
20231018,091000,160089770,5070,5100,5120,5070,8910
|
|
20231018,090900,114661880,5110,5130,5130,5110,2539
|
|
20231018,090800,101662440,5130,5130,5130,5130,4
|
|
20231018,090700,101641920,5110,5110,5110,5110,1368
|
|
20231018,090600,94651440,5110,5140,5140,5110,4470
|
|
20231018,090500,71712590,5140,5130,5140,5130,481
|
|
20231018,090400,69244540,5100,5110,5140,5100,7661
|
|
20231018,090300,30067500,5100,5090,5110,5080,1067
|
|
20231018,090200,24619710,5110,5070,5110,5070,3565
|
|
20231018,090100,6490450,5090,5070,5090,5070,412
|
|
20231018,090000,4401110,5070,5080,5080,5060,868
|