683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,202000,471438465,5090,5090,5090,5090,1157
|
|
20231026,201900,471438465,5090,5090,5090,5090,0
|
|
20231026,201800,471438465,5090,5090,5090,5090,0
|
|
20231026,201700,471438465,5090,5090,5090,5090,0
|
|
20231026,201600,471438465,5090,5090,5090,5090,0
|
|
20231026,201500,471438465,5090,5090,5090,5090,0
|
|
20231026,201400,471438465,5090,5090,5090,5090,0
|
|
20231026,201300,471438465,5090,5090,5090,5090,0
|
|
20231026,201200,471438465,5090,5090,5090,5090,0
|
|
20231026,201100,471438465,5090,5090,5090,5090,0
|
|
20231026,201000,471438465,5090,5090,5090,5090,0
|
|
20231026,200900,471438465,5090,5090,5090,5090,0
|
|
20231026,200800,471438465,5090,5090,5090,5090,0
|
|
20231026,200700,471438465,5090,5090,5090,5090,0
|
|
20231026,200600,471438465,5090,5090,5090,5090,0
|
|
20231026,200500,471438465,5090,5090,5090,5090,0
|
|
20231026,200400,471438465,5090,5090,5090,5090,0
|
|
20231026,200300,471438465,5090,5090,5090,5090,0
|
|
20231026,200200,471438465,5090,5090,5090,5090,0
|
|
20231026,200100,471438465,5090,5090,5090,5090,0
|
|
20231026,200000,471438465,5090,5090,5090,5090,0
|
|
20231026,195900,471438465,5090,5090,5090,5090,0
|
|
20231026,195800,471438465,5090,5090,5090,5090,0
|
|
20231026,195700,471438465,5090,5090,5090,5090,0
|
|
20231026,195600,471438465,5090,5090,5090,5090,0
|
|
20231026,195500,471438465,5090,5090,5090,5090,0
|
|
20231026,195400,471438465,5090,5090,5090,5090,0
|
|
20231026,195300,471438465,5090,5090,5090,5090,0
|
|
20231026,195200,471438465,5090,5090,5090,5090,0
|
|
20231026,195100,471438465,5090,5090,5090,5090,0
|
|
20231026,195000,471438465,5090,5090,5090,5090,1157
|
|
20231026,194900,471438465,5090,5090,5090,5090,0
|
|
20231026,194800,471438465,5090,5090,5090,5090,0
|
|
20231026,194700,471438465,5090,5090,5090,5090,0
|
|
20231026,194600,471438465,5090,5090,5090,5090,0
|
|
20231026,194500,471438465,5090,5090,5090,5090,0
|
|
20231026,194400,471438465,5090,5090,5090,5090,0
|
|
20231026,194300,471438465,5090,5090,5090,5090,0
|
|
20231026,194200,471438465,5090,5090,5090,5090,0
|
|
20231026,194100,471438465,5090,5090,5090,5090,0
|
|
20231026,194000,471438465,5090,5090,5090,5090,0
|
|
20231026,193900,471438465,5090,5090,5090,5090,0
|
|
20231026,193800,471438465,5090,5090,5090,5090,0
|
|
20231026,193700,471438465,5090,5090,5090,5090,0
|
|
20231026,193600,471438465,5090,5090,5090,5090,0
|
|
20231026,193500,471438465,5090,5090,5090,5090,0
|
|
20231026,193400,471438465,5090,5090,5090,5090,0
|
|
20231026,193300,471438465,5090,5090,5090,5090,0
|
|
20231026,193200,471438465,5090,5090,5090,5090,0
|
|
20231026,193100,471438465,5090,5090,5090,5090,0
|
|
20231026,193000,471438465,5090,5090,5090,5090,0
|
|
20231026,192900,471438465,5090,5090,5090,5090,0
|
|
20231026,192800,471438465,5090,5090,5090,5090,0
|
|
20231026,192700,471438465,5090,5090,5090,5090,0
|
|
20231026,192600,471438465,5090,5090,5090,5090,0
|
|
20231026,192500,471438465,5090,5090,5090,5090,0
|
|
20231026,192400,471438465,5090,5090,5090,5090,0
|
|
20231026,192300,471438465,5090,5090,5090,5090,0
|
|
20231026,192200,471438465,5090,5090,5090,5090,0
|
|
20231026,192100,471438465,5090,5090,5090,5090,0
|
|
20231026,192000,471438465,5090,5090,5090,5090,1157
|
|
20231026,191900,471438465,5090,5090,5090,5090,0
|
|
20231026,191800,471438465,5090,5090,5090,5090,0
|
|
20231026,191700,471438465,5090,5090,5090,5090,0
|
|
20231026,191600,471438465,5090,5090,5090,5090,0
|
|
20231026,191500,471438465,5090,5090,5090,5090,0
|
|
20231026,191400,471438465,5090,5090,5090,5090,0
|
|
20231026,191300,471438465,5090,5090,5090,5090,0
|
|
20231026,191200,471438465,5090,5090,5090,5090,0
|
|
20231026,191100,471438465,5090,5090,5090,5090,0
|
|
20231026,191000,471438465,5090,5090,5090,5090,0
|
|
20231026,190900,471438465,5090,5090,5090,5090,0
|
|
20231026,190800,471438465,5090,5090,5090,5090,0
|
|
20231026,190700,471438465,5090,5090,5090,5090,0
|
|
20231026,190600,471438465,5090,5090,5090,5090,0
|
|
20231026,190500,471438465,5090,5090,5090,5090,0
|
|
20231026,190400,471438465,5090,5090,5090,5090,0
|
|
20231026,190300,471438465,5090,5090,5090,5090,0
|
|
20231026,190200,471438465,5090,5090,5090,5090,0
|
|
20231026,190100,471438465,5090,5090,5090,5090,0
|
|
20231026,190000,471438465,5090,5090,5090,5090,0
|
|
20231026,185900,471438465,5090,5090,5090,5090,0
|
|
20231026,185800,471438465,5090,5090,5090,5090,0
|
|
20231026,185700,471438465,5090,5090,5090,5090,0
|
|
20231026,185600,471438465,5090,5090,5090,5090,0
|
|
20231026,185500,471438465,5090,5090,5090,5090,0
|
|
20231026,185400,471438465,5090,5090,5090,5090,0
|
|
20231026,185300,471438465,5090,5090,5090,5090,0
|
|
20231026,185200,471438465,5090,5090,5090,5090,0
|
|
20231026,185100,471438465,5090,5090,5090,5090,0
|
|
20231026,185000,471438465,5090,5090,5090,5090,1157
|
|
20231026,184900,471438465,5090,5090,5090,5090,0
|
|
20231026,184800,471438465,5090,5090,5090,5090,0
|
|
20231026,184700,471438465,5090,5090,5090,5090,0
|
|
20231026,184600,471438465,5090,5090,5090,5090,0
|
|
20231026,184500,471438465,5090,5090,5090,5090,0
|
|
20231026,184400,471438465,5090,5090,5090,5090,0
|
|
20231026,184300,471438465,5090,5090,5090,5090,0
|
|
20231026,184200,471438465,5090,5090,5090,5090,0
|
|
20231026,184100,471438465,5090,5090,5090,5090,0
|
|
20231026,184000,471438465,5090,5090,5090,5090,0
|
|
20231026,183900,471438465,5090,5090,5090,5090,0
|
|
20231026,183800,471438465,5090,5090,5090,5090,0
|
|
20231026,183700,471438465,5090,5090,5090,5090,0
|
|
20231026,183600,471438465,5090,5090,5090,5090,0
|
|
20231026,183500,471438465,5090,5090,5090,5090,0
|
|
20231026,183400,471438465,5090,5090,5090,5090,0
|
|
20231026,183300,471438465,5090,5090,5090,5090,0
|
|
20231026,183200,471438465,5090,5090,5090,5090,0
|
|
20231026,183100,471438465,5090,5090,5090,5090,0
|
|
20231026,183000,471438465,5090,5090,5090,5090,0
|
|
20231026,182900,471438465,5090,5090,5090,5090,0
|
|
20231026,182800,471438465,5090,5090,5090,5090,0
|
|
20231026,182700,471438465,5090,5090,5090,5090,0
|
|
20231026,182600,471438465,5090,5090,5090,5090,0
|
|
20231026,182500,471438465,5090,5090,5090,5090,0
|
|
20231026,182400,471438465,5090,5090,5090,5090,0
|
|
20231026,182300,471438465,5090,5090,5090,5090,0
|
|
20231026,182200,471438465,5090,5090,5090,5090,0
|
|
20231026,182100,471438465,5090,5090,5090,5090,0
|
|
20231026,182000,471438465,5090,5090,5090,5090,1157
|
|
20231026,181900,471438465,5090,5090,5090,5090,0
|
|
20231026,181800,471438465,5090,5090,5090,5090,0
|
|
20231026,181700,471438465,5090,5090,5090,5090,0
|
|
20231026,181600,471438465,5090,5090,5090,5090,0
|
|
20231026,181500,471438465,5090,5090,5090,5090,0
|
|
20231026,181400,471438465,5090,5090,5090,5090,0
|
|
20231026,181300,471438465,5090,5090,5090,5090,0
|
|
20231026,181200,471438465,5090,5090,5090,5090,0
|
|
20231026,181100,471438465,5090,5090,5090,5090,0
|
|
20231026,181000,471438465,5090,5090,5090,5090,0
|
|
20231026,180900,471438465,5090,5090,5090,5090,0
|
|
20231026,180800,471438465,5090,5090,5090,5090,0
|
|
20231026,180700,471438465,5090,5090,5090,5090,0
|
|
20231026,180600,471438465,5090,5090,5090,5090,0
|
|
20231026,180500,471438465,5090,5090,5090,5090,0
|
|
20231026,180400,471438465,5090,5090,5090,5090,0
|
|
20231026,180300,471438465,5090,5090,5090,5090,0
|
|
20231026,180200,471438465,5090,5090,5090,5090,0
|
|
20231026,180100,471438465,5090,5090,5090,5090,0
|
|
20231026,180000,471438465,5090,5090,5090,5090,0
|
|
20231026,175900,471438465,5090,5090,5090,5090,0
|
|
20231026,175800,471438465,5090,5090,5090,5090,0
|
|
20231026,175700,471438465,5090,5090,5090,5090,0
|
|
20231026,175600,471438465,5090,5090,5090,5090,0
|
|
20231026,175500,471438465,5090,5090,5090,5090,0
|
|
20231026,175400,471438465,5090,5090,5090,5090,0
|
|
20231026,175300,471438465,5090,5090,5090,5090,0
|
|
20231026,175200,471438465,5090,5090,5090,5090,0
|
|
20231026,175100,471438465,5090,5090,5090,5090,0
|
|
20231026,175000,471438465,5090,5090,5090,5090,1157
|
|
20231026,174900,471438465,5090,5090,5090,5090,0
|
|
20231026,174800,471438465,5090,5090,5090,5090,0
|
|
20231026,174700,471438465,5090,5090,5090,5090,0
|
|
20231026,174600,471438465,5090,5090,5090,5090,0
|
|
20231026,174500,471438465,5090,5090,5090,5090,0
|
|
20231026,174400,471438465,5090,5090,5090,5090,0
|
|
20231026,174300,471438465,5090,5090,5090,5090,0
|
|
20231026,174200,471438465,5090,5090,5090,5090,0
|
|
20231026,174100,471438465,5090,5090,5090,5090,0
|
|
20231026,174000,471438465,5090,5090,5090,5090,0
|
|
20231026,173900,471438465,5090,5090,5090,5090,0
|
|
20231026,173800,471438465,5090,5090,5090,5090,0
|
|
20231026,173700,471438465,5090,5090,5090,5090,0
|
|
20231026,173600,471438465,5090,5090,5090,5090,0
|
|
20231026,173500,471438465,5090,5090,5090,5090,0
|
|
20231026,173400,471438465,5090,5090,5090,5090,0
|
|
20231026,173300,471438465,5090,5090,5090,5090,0
|
|
20231026,173200,471438465,5090,5090,5090,5090,0
|
|
20231026,173100,471438465,5090,5090,5090,5090,0
|
|
20231026,173000,471438465,5090,5090,5090,5090,0
|
|
20231026,172900,471438465,5090,5090,5090,5090,0
|
|
20231026,172800,471438465,5090,5090,5090,5090,0
|
|
20231026,172700,471438465,5090,5090,5090,5090,0
|
|
20231026,172600,471438465,5090,5090,5090,5090,0
|
|
20231026,172500,471438465,5090,5090,5090,5090,0
|
|
20231026,172400,471438465,5090,5090,5090,5090,0
|
|
20231026,172300,471438465,5090,5090,5090,5090,0
|
|
20231026,172200,471438465,5090,5090,5090,5090,0
|
|
20231026,172100,471438465,5090,5090,5090,5090,0
|
|
20231026,172000,471438465,5090,5090,5090,5090,1157
|
|
20231026,171900,471438465,5090,5090,5090,5090,0
|
|
20231026,171800,471438465,5090,5090,5090,5090,0
|
|
20231026,171700,471438465,5090,5090,5090,5090,0
|
|
20231026,171600,471438465,5090,5090,5090,5090,0
|
|
20231026,171500,471438465,5090,5090,5090,5090,0
|
|
20231026,171400,471438465,5090,5090,5090,5090,0
|
|
20231026,171300,471438465,5090,5090,5090,5090,0
|
|
20231026,171200,471438465,5090,5090,5090,5090,0
|
|
20231026,171100,471438465,5090,5090,5090,5090,0
|
|
20231026,171000,471438465,5090,5090,5090,5090,0
|
|
20231026,170900,471438465,5090,5090,5090,5090,0
|
|
20231026,170800,471438465,5090,5090,5090,5090,0
|
|
20231026,170700,471438465,5090,5090,5090,5090,0
|
|
20231026,170600,471438465,5090,5090,5090,5090,0
|
|
20231026,170500,471438465,5090,5090,5090,5090,0
|
|
20231026,170400,471438465,5090,5090,5090,5090,0
|
|
20231026,170300,471438465,5090,5090,5090,5090,0
|
|
20231026,170200,471438465,5090,5090,5090,5090,0
|
|
20231026,170100,471438465,5090,5090,5090,5090,0
|
|
20231026,170000,471438465,5090,5090,5090,5090,0
|
|
20231026,165900,471438465,5090,5090,5090,5090,0
|
|
20231026,165800,471438465,5090,5090,5090,5090,0
|
|
20231026,165700,471438465,5090,5090,5090,5090,0
|
|
20231026,165600,471438465,5090,5090,5090,5090,0
|
|
20231026,165500,471438465,5090,5090,5090,5090,0
|
|
20231026,165400,471438465,5090,5090,5090,5090,0
|
|
20231026,165300,471438465,5090,5090,5090,5090,0
|
|
20231026,165200,471438465,5090,5090,5090,5090,0
|
|
20231026,165100,471438465,5090,5090,5090,5090,0
|
|
20231026,165000,471438465,5090,5090,5090,5090,1157
|
|
20231026,164900,471438465,5090,5090,5090,5090,0
|
|
20231026,164800,471438465,5090,5090,5090,5090,0
|
|
20231026,164700,471438465,5090,5090,5090,5090,0
|
|
20231026,164600,471438465,5090,5090,5090,5090,0
|
|
20231026,164500,471438465,5090,5090,5090,5090,0
|
|
20231026,164400,471438465,5090,5090,5090,5090,0
|
|
20231026,164300,471438465,5090,5090,5090,5090,0
|
|
20231026,164200,471438465,5090,5090,5090,5090,0
|
|
20231026,164100,471438465,5090,5090,5090,5090,0
|
|
20231026,164000,471438465,5090,5090,5090,5090,0
|
|
20231026,163900,471438465,5090,5090,5090,5090,0
|
|
20231026,163800,471438465,5090,5090,5090,5090,0
|
|
20231026,163700,471438465,5090,5090,5090,5090,0
|
|
20231026,163600,471438465,5090,5090,5090,5090,0
|
|
20231026,163500,471438465,5090,5090,5090,5090,0
|
|
20231026,163400,471438465,5090,5090,5090,5090,0
|
|
20231026,163300,471438465,5090,5090,5090,5090,0
|
|
20231026,163200,471438465,5090,5090,5090,5090,0
|
|
20231026,163100,471438465,5090,5090,5090,5090,0
|
|
20231026,163000,471438465,5090,5090,5090,5090,0
|
|
20231026,162900,471438465,5090,5090,5090,5090,0
|
|
20231026,162800,471438465,5090,5090,5090,5090,0
|
|
20231026,162700,471438465,5090,5090,5090,5090,0
|
|
20231026,162600,471438465,5090,5090,5090,5090,0
|
|
20231026,162500,471438465,5090,5090,5090,5090,0
|
|
20231026,162400,471438465,5090,5090,5090,5090,0
|
|
20231026,162300,471438465,5090,5090,5090,5090,0
|
|
20231026,162200,471438465,5090,5090,5090,5090,0
|
|
20231026,162100,471438465,5090,5090,5090,5090,0
|
|
20231026,162000,471438465,5090,5090,5090,5090,1157
|
|
20231026,161900,471438465,5090,5090,5090,5090,0
|
|
20231026,161800,471438465,5090,5090,5090,5090,0
|
|
20231026,161700,471438465,5090,5090,5090,5090,0
|
|
20231026,161600,471438465,5090,5090,5090,5090,0
|
|
20231026,161500,471438465,5090,5090,5090,5090,0
|
|
20231026,161400,471438465,5090,5090,5090,5090,0
|
|
20231026,161300,471438465,5090,5090,5090,5090,0
|
|
20231026,161200,471438465,5090,5090,5090,5090,0
|
|
20231026,161100,471438465,5090,5090,5090,5090,0
|
|
20231026,161000,471438465,5090,5090,5090,5090,0
|
|
20231026,160900,471438465,5090,5090,5090,5090,0
|
|
20231026,160800,471438465,5090,5090,5090,5090,0
|
|
20231026,160700,471438465,5090,5090,5090,5090,0
|
|
20231026,160600,471438465,5090,5090,5090,5090,0
|
|
20231026,160500,471438465,5090,5090,5090,5090,0
|
|
20231026,160400,471438465,5090,5090,5090,5090,0
|
|
20231026,160300,471438465,5090,5090,5090,5090,0
|
|
20231026,160200,471438465,5090,5090,5090,5090,0
|
|
20231026,160100,471438465,5090,5090,5090,5090,0
|
|
20231026,160000,471438465,5090,5090,5090,5090,0
|
|
20231026,155900,471438465,5090,5090,5090,5090,0
|
|
20231026,155800,471438465,5090,5090,5090,5090,0
|
|
20231026,155700,471438465,5090,5090,5090,5090,0
|
|
20231026,155600,471438465,5090,5090,5090,5090,0
|
|
20231026,155500,471438465,5090,5090,5090,5090,0
|
|
20231026,155400,471438465,5090,5090,5090,5090,0
|
|
20231026,155300,471438465,5090,5090,5090,5090,0
|
|
20231026,155200,471438465,5090,5090,5090,5090,0
|
|
20231026,155100,471438465,5090,5090,5090,5090,0
|
|
20231026,155000,471438465,5090,5090,5090,5090,1157
|
|
20231026,154900,471438465,5090,5090,5090,5090,0
|
|
20231026,154800,471438465,5090,5090,5090,5090,0
|
|
20231026,154700,471438465,5090,5090,5090,5090,0
|
|
20231026,154600,471438465,5090,5090,5090,5090,0
|
|
20231026,154500,471438465,5090,5090,5090,5090,0
|
|
20231026,154400,471438465,5090,5090,5090,5090,0
|
|
20231026,154300,471438465,5090,5090,5090,5090,0
|
|
20231026,154200,471438465,5090,5090,5090,5090,0
|
|
20231026,154100,471438465,5090,5090,5090,5090,0
|
|
20231026,154000,471438465,5090,5090,5090,5090,0
|
|
20231026,153900,471438465,5090,5090,5090,5090,0
|
|
20231026,153800,471438465,5090,5090,5090,5090,0
|
|
20231026,153700,471438465,5090,5090,5090,5090,0
|
|
20231026,153600,471438465,5090,5090,5090,5090,0
|
|
20231026,153500,471438465,5090,5090,5090,5090,0
|
|
20231026,153400,471438465,5090,5090,5090,5090,0
|
|
20231026,153300,471438465,5090,5090,5090,5090,0
|
|
20231026,153200,471438465,5090,5090,5090,5090,0
|
|
20231026,153100,471438465,5090,5090,5090,5090,0
|
|
20231026,153000,471438465,5090,5090,5090,5090,1157
|
|
20231026,152900,465549335,5130,5130,5130,5130,0
|
|
20231026,152800,465549335,5130,5130,5130,5130,0
|
|
20231026,152700,465549335,5130,5130,5130,5130,0
|
|
20231026,152600,465549335,5130,5130,5130,5130,0
|
|
20231026,152500,465549335,5130,5130,5130,5130,0
|
|
20231026,152400,465549335,5130,5130,5130,5130,0
|
|
20231026,152300,465549335,5130,5130,5130,5130,0
|
|
20231026,152200,465549335,5130,5130,5130,5130,0
|
|
20231026,152100,465549335,5130,5130,5130,5130,0
|
|
20231026,152000,465549335,5130,5130,5130,5130,0
|
|
20231026,151900,465549335,5130,5130,5130,5130,0
|
|
20231026,151800,465549335,5130,5100,5130,5100,1616
|
|
20231026,151700,457307705,5140,5140,5140,5140,1
|
|
20231026,151600,457302565,5100,5100,5100,5100,0
|
|
20231026,151500,457302565,5100,5100,5100,5100,0
|
|
20231026,151400,457302565,5100,5100,5100,5100,0
|
|
20231026,151300,457302565,5100,5100,5100,5100,0
|
|
20231026,151200,457302565,5100,5100,5100,5100,447
|
|
20231026,151100,455022865,5100,5100,5100,5100,38
|
|
20231026,151000,454829065,5090,5130,5140,5090,906
|
|
20231026,150900,450200145,5130,5130,5130,5130,0
|
|
20231026,150800,450200145,5130,5130,5130,5130,0
|
|
20231026,150700,450200145,5130,5130,5130,5130,0
|
|
20231026,150600,450200145,5130,5130,5130,5130,0
|
|
20231026,150500,450200145,5130,5130,5130,5130,3
|
|
20231026,150400,450184755,5130,5130,5130,5130,0
|
|
20231026,150300,450184755,5130,5130,5130,5130,0
|
|
20231026,150200,450184755,5130,5130,5130,5130,101
|
|
20231026,150100,449666625,5140,5140,5140,5140,0
|
|
20231026,150000,449666625,5140,5140,5140,5140,0
|
|
20231026,145900,449666625,5140,5140,5140,5140,1
|
|
20231026,145800,449661485,5130,5130,5130,5130,1
|
|
20231026,145700,449656355,5130,5130,5130,5130,1
|
|
20231026,145600,449651225,5130,5130,5130,5130,0
|
|
20231026,145500,449651225,5130,5130,5130,5130,0
|
|
20231026,145400,449651225,5130,5130,5130,5130,0
|
|
20231026,145300,449651225,5130,5130,5130,5130,0
|
|
20231026,145200,449651225,5130,5130,5130,5130,0
|
|
20231026,145100,449651225,5130,5130,5130,5130,0
|
|
20231026,145000,449651225,5130,5130,5130,5130,0
|
|
20231026,144900,449651225,5130,5130,5130,5130,0
|
|
20231026,144800,449651225,5130,5130,5130,5130,0
|
|
20231026,144700,449651225,5130,5130,5130,5130,7
|
|
20231026,144600,449615315,5130,5110,5130,5110,61
|
|
20231026,144500,449303065,5100,5100,5100,5100,0
|
|
20231026,144400,449303065,5100,5100,5100,5100,0
|
|
20231026,144300,449303065,5100,5100,5100,5100,0
|
|
20231026,144200,449303065,5100,5100,5100,5100,0
|
|
20231026,144100,449303065,5100,5100,5100,5100,0
|
|
20231026,144000,449303065,5100,5100,5100,5100,103
|
|
20231026,143900,448777765,5100,5100,5100,5100,1
|
|
20231026,143800,448772665,5100,5100,5100,5100,1
|
|
20231026,143700,448767565,5120,5120,5120,5120,3
|
|
20231026,143600,448752205,5080,5120,5120,5080,50
|
|
20231026,143500,448497685,5150,5150,5150,5150,0
|
|
20231026,143400,448497685,5150,5150,5150,5150,0
|
|
20231026,143300,448497685,5150,5150,5150,5150,0
|
|
20231026,143200,448497685,5150,5150,5150,5150,0
|
|
20231026,143100,448497685,5150,5150,5150,5150,0
|
|
20231026,143000,448497685,5150,5150,5150,5150,0
|
|
20231026,142900,448497685,5150,5150,5150,5150,0
|
|
20231026,142800,448497685,5150,5150,5150,5150,14
|
|
20231026,142700,448425585,5150,5150,5150,5150,0
|
|
20231026,142600,448425585,5150,5150,5150,5150,0
|
|
20231026,142500,448425585,5150,5150,5150,5150,0
|
|
20231026,142400,448425585,5150,5150,5150,5150,0
|
|
20231026,142300,448425585,5150,5150,5150,5150,0
|
|
20231026,142200,448425585,5150,5150,5150,5150,0
|
|
20231026,142100,448425585,5150,5150,5150,5150,0
|
|
20231026,142000,448425585,5150,5150,5150,5150,192
|
|
20231026,141900,447436785,5120,5120,5120,5120,0
|
|
20231026,141800,447436785,5120,5120,5120,5120,0
|
|
20231026,141700,447436785,5120,5120,5120,5120,0
|
|
20231026,141600,447436785,5120,5120,5120,5120,0
|
|
20231026,141500,447436785,5120,5120,5120,5120,0
|
|
20231026,141400,447436785,5120,5120,5120,5120,0
|
|
20231026,141300,447436785,5120,5120,5120,5120,0
|
|
20231026,141200,447436785,5120,5120,5120,5120,0
|
|
20231026,141100,447436785,5120,5130,5130,5120,6
|
|
20231026,141000,447406035,5140,5150,5150,5140,6
|
|
20231026,140900,447375165,5160,5160,5160,5160,0
|
|
20231026,140800,447375165,5160,5170,5210,5160,42
|
|
20231026,140700,447157675,5140,5170,5170,5140,61
|
|
20231026,140600,446842485,5210,5170,5210,5170,221
|
|
20231026,140500,445696775,5180,5180,5240,5180,170
|
|
20231026,140400,444809415,5180,5110,5240,5110,1002
|
|
20231026,140300,439634995,5100,5110,5110,5100,61
|
|
20231026,140200,439323885,5110,5110,5110,5110,1
|
|
20231026,140100,439318775,5100,5100,5100,5100,664
|
|
20231026,140000,435932375,5100,5100,5100,5100,0
|
|
20231026,135900,435932375,5100,5100,5100,5100,0
|
|
20231026,135800,435932375,5100,5100,5100,5100,1
|
|
20231026,135700,435927275,5090,5090,5090,5090,20
|
|
20231026,135600,435825475,5100,5050,5100,5050,2524
|
|
20231026,135500,423068665,5040,5030,5040,5030,1739
|
|
20231026,135400,414312765,5000,5060,5060,4995,14233
|
|
20231026,135300,342953160,5060,5150,5150,5060,4672
|
|
20231026,135200,319299700,5190,5180,5190,5180,136
|
|
20231026,135100,318594470,5190,5190,5190,5160,14
|
|
20231026,135000,318521990,5200,5210,5260,5090,4529
|
|
20231026,134900,295297150,5220,5130,5330,5050,10344
|
|
20231026,134800,242336980,5150,5150,5210,5140,3512
|
|
20231026,134700,224246030,5160,5160,5160,5160,1
|
|
20231026,134600,224240870,5130,5150,5150,5130,9
|
|
20231026,134500,224194610,5160,5090,5210,5090,1416
|
|
20231026,134400,216915150,5050,5100,5140,5050,5492
|
|
20231026,134300,189120400,5070,5070,5070,5070,274
|
|
20231026,134200,187731220,5070,5070,5070,5070,226
|
|
20231026,134100,186585400,5080,5080,5080,5080,300
|
|
20231026,134000,185061400,5070,5070,5070,5070,0
|
|
20231026,133900,185061400,5070,5070,5070,5070,0
|
|
20231026,133800,185061400,5070,5070,5070,5070,0
|
|
20231026,133700,185061400,5070,5080,5080,5070,310
|
|
20231026,133600,183489120,5070,5070,5070,5070,0
|
|
20231026,133500,183489120,5070,5070,5070,5070,0
|
|
20231026,133400,183489120,5070,5090,5090,5070,550
|
|
20231026,133300,180698160,5090,5120,5120,5090,6
|
|
20231026,133200,180667530,5090,5090,5090,5090,7
|
|
20231026,133100,180631900,5080,5080,5080,5080,32
|
|
20231026,133000,180469340,5080,5080,5090,5080,350
|
|
20231026,132900,178691330,5090,5120,5120,5080,28
|
|
20231026,132800,178548830,5090,5090,5090,5090,0
|
|
20231026,132700,178548830,5090,5120,5120,5090,23
|
|
20231026,132600,178431520,5110,5120,5120,5110,2
|
|
20231026,132500,178421290,5120,5120,5120,5120,0
|
|
20231026,132400,178421290,5120,5120,5120,5120,0
|
|
20231026,132300,178421290,5120,5120,5120,5120,1
|
|
20231026,132200,178416170,5090,5090,5090,5090,0
|
|
20231026,132100,178416170,5090,5090,5090,5090,0
|
|
20231026,132000,178416170,5090,5090,5090,5090,0
|
|
20231026,131900,178416170,5090,5120,5120,5090,2
|
|
20231026,131800,178405960,5090,5120,5120,5090,2
|
|
20231026,131700,178395750,5090,5120,5120,5090,2
|
|
20231026,131600,178385540,5120,5110,5120,5110,727
|
|
20231026,131500,174670180,5080,5080,5080,5080,1
|
|
20231026,131400,174665100,5070,5070,5070,5070,0
|
|
20231026,131300,174665100,5070,5070,5070,5070,0
|
|
20231026,131200,174665100,5070,5070,5070,5070,0
|
|
20231026,131100,174665100,5070,5070,5070,5070,0
|
|
20231026,131000,174665100,5070,5070,5070,5070,50
|
|
20231026,130900,174411600,5070,5070,5070,5070,0
|
|
20231026,130800,174411600,5070,5070,5070,5070,0
|
|
20231026,130700,174411600,5070,5070,5070,5070,0
|
|
20231026,130600,174411600,5070,5070,5070,5070,0
|
|
20231026,130500,174411600,5070,5070,5070,5070,0
|
|
20231026,130400,174411600,5070,5070,5070,5070,0
|
|
20231026,130300,174411600,5070,5070,5070,5070,0
|
|
20231026,130200,174411600,5070,5070,5070,5070,0
|
|
20231026,130100,174411600,5070,5070,5070,5070,0
|
|
20231026,130000,174411600,5070,5070,5070,5070,1
|
|
20231026,125900,174406530,5070,5070,5070,5070,0
|
|
20231026,125800,174406530,5070,5070,5070,5070,0
|
|
20231026,125700,174406530,5070,5120,5120,5070,1977
|
|
20231026,125600,164370370,5130,5130,5130,5130,6
|
|
20231026,125500,164339590,5120,5120,5120,5120,0
|
|
20231026,125400,164339590,5120,5120,5120,5120,0
|
|
20231026,125300,164339590,5120,5120,5120,5120,0
|
|
20231026,125200,164339590,5120,5120,5120,5120,0
|
|
20231026,125100,164339590,5120,5120,5120,5120,0
|
|
20231026,125000,164339590,5120,5120,5120,5120,6
|
|
20231026,124900,164308870,5120,5120,5120,5120,0
|
|
20231026,124800,164308870,5120,5120,5120,5120,0
|
|
20231026,124700,164308870,5120,5120,5120,5120,49
|
|
20231026,124600,164057990,5140,5140,5140,5140,0
|
|
20231026,124500,164057990,5140,5140,5140,5140,0
|
|
20231026,124400,164057990,5140,5140,5140,5140,0
|
|
20231026,124300,164057990,5140,5140,5140,5140,0
|
|
20231026,124200,164057990,5140,5140,5140,5140,0
|
|
20231026,124100,164057990,5140,5140,5140,5140,0
|
|
20231026,124000,164057990,5140,5140,5140,5140,0
|
|
20231026,123900,164057990,5140,5140,5140,5140,0
|
|
20231026,123800,164057990,5140,5140,5140,5140,0
|
|
20231026,123700,164057990,5140,5140,5140,5140,0
|
|
20231026,123600,164057990,5140,5140,5140,5140,1
|
|
20231026,123500,164052850,5140,5140,5140,5140,0
|
|
20231026,123400,164052850,5140,5140,5140,5140,0
|
|
20231026,123300,164052850,5140,5140,5140,5140,30
|
|
20231026,123200,163898650,5140,5140,5140,5140,0
|
|
20231026,123100,163898650,5140,5140,5140,5140,0
|
|
20231026,123000,163898650,5140,5120,5140,5120,3
|
|
20231026,122900,163883250,5140,5140,5140,5140,0
|
|
20231026,122800,163883250,5140,5140,5140,5140,2
|
|
20231026,122700,163872970,5140,5140,5140,5140,0
|
|
20231026,122600,163872970,5140,5140,5140,5140,0
|
|
20231026,122500,163872970,5140,5140,5140,5140,1
|
|
20231026,122400,163867830,5140,5140,5140,5140,0
|
|
20231026,122300,163867830,5140,5140,5140,5140,0
|
|
20231026,122200,163867830,5140,5140,5140,5140,0
|
|
20231026,122100,163867830,5140,5140,5140,5140,0
|
|
20231026,122000,163867830,5140,5140,5140,5140,0
|
|
20231026,121900,163867830,5140,5140,5140,5140,0
|
|
20231026,121800,163867830,5140,5140,5140,5140,0
|
|
20231026,121700,163867830,5140,5140,5140,5140,10
|
|
20231026,121600,163816430,5140,5140,5140,5140,0
|
|
20231026,121500,163816430,5140,5140,5140,5140,0
|
|
20231026,121400,163816430,5140,5140,5140,5140,0
|
|
20231026,121300,163816430,5140,5140,5140,5140,0
|
|
20231026,121200,163816430,5140,5140,5140,5140,0
|
|
20231026,121100,163816430,5140,5140,5140,5140,0
|
|
20231026,121000,163816430,5140,5140,5140,5140,0
|
|
20231026,120900,163816430,5140,5140,5140,5140,0
|
|
20231026,120800,163816430,5140,5140,5140,5140,0
|
|
20231026,120700,163816430,5140,5140,5140,5140,0
|
|
20231026,120600,163816430,5140,5140,5140,5140,0
|
|
20231026,120500,163816430,5140,5140,5140,5140,80
|
|
20231026,120400,163405230,5140,5140,5140,5140,2
|
|
20231026,120300,163394950,5140,5150,5150,5140,6
|
|
20231026,120200,163364060,5150,5150,5150,5150,0
|
|
20231026,120100,163364060,5150,5150,5150,5150,0
|
|
20231026,120000,163364060,5150,5150,5150,5150,100
|
|
20231026,115900,162849060,5150,5150,5150,5150,0
|
|
20231026,115800,162849060,5150,5150,5150,5150,0
|
|
20231026,115700,162849060,5150,5150,5150,5150,0
|
|
20231026,115600,162849060,5150,5150,5150,5150,0
|
|
20231026,115500,162849060,5150,5150,5150,5150,0
|
|
20231026,115400,162849060,5150,5150,5150,5150,0
|
|
20231026,115300,162849060,5150,5150,5150,5150,0
|
|
20231026,115200,162849060,5150,5150,5150,5150,0
|
|
20231026,115100,162849060,5150,5150,5150,5150,1359
|
|
20231026,115000,155850210,5150,5150,5150,5150,0
|
|
20231026,114900,155850210,5150,5150,5150,5150,5
|
|
20231026,114800,155824460,5140,5140,5140,5140,0
|
|
20231026,114700,155824460,5140,5140,5140,5140,0
|
|
20231026,114600,155824460,5140,5140,5140,5140,0
|
|
20231026,114500,155824460,5140,5140,5140,5140,0
|
|
20231026,114400,155824460,5140,5140,5140,5140,0
|
|
20231026,114300,155824460,5140,5140,5140,5140,0
|
|
20231026,114200,155824460,5140,5140,5140,5140,180
|
|
20231026,114100,154899260,5160,5160,5160,5160,0
|
|
20231026,114000,154899260,5160,5160,5160,5160,0
|
|
20231026,113900,154899260,5160,5160,5160,5160,0
|
|
20231026,113800,154899260,5160,5160,5160,5160,0
|
|
20231026,113700,154899260,5160,5160,5160,5160,1064
|
|
20231026,113600,149409020,5160,5160,5160,5160,100
|
|
20231026,113500,148893020,5160,5160,5160,5160,0
|
|
20231026,113400,148893020,5160,5160,5160,5160,0
|
|
20231026,113300,148893020,5160,5150,5160,5150,10
|
|
20231026,113200,148841480,5150,5150,5150,5150,0
|
|
20231026,113100,148841480,5150,5150,5150,5150,0
|
|
20231026,113000,148841480,5150,5150,5160,5140,382
|
|
20231026,112900,146872770,5140,5130,5150,5130,745
|
|
20231026,112800,143049740,5130,5080,5130,5070,571
|
|
20231026,112700,140147340,5080,5080,5080,5080,321
|
|
20231026,112600,138516660,5110,5110,5110,5110,0
|
|
20231026,112500,138516660,5110,5110,5110,5110,100
|
|
20231026,112400,138005660,5110,5110,5110,5110,0
|
|
20231026,112300,138005660,5110,5110,5110,5110,7
|
|
20231026,112200,137969890,5120,5120,5120,5120,100
|
|
20231026,112100,137457890,5080,5100,5100,5080,484
|
|
20231026,112000,134993210,5130,5130,5130,5130,0
|
|
20231026,111900,134993210,5130,5130,5130,5130,0
|
|
20231026,111800,134993210,5130,5130,5130,5130,0
|
|
20231026,111700,134993210,5130,5130,5130,5130,0
|
|
20231026,111600,134993210,5130,5120,5130,5120,58
|
|
20231026,111500,134695730,5130,5130,5130,5130,0
|
|
20231026,111400,134695730,5130,5130,5130,5130,0
|
|
20231026,111300,134695730,5130,5130,5130,5130,120
|
|
20231026,111200,134080130,5110,5140,5140,5110,59
|
|
20231026,111100,133777620,5120,5120,5120,5120,5
|
|
20231026,111000,133752020,5120,5120,5120,5120,0
|
|
20231026,110900,133752020,5120,5120,5120,5120,0
|
|
20231026,110800,133752020,5120,5120,5120,5120,2
|
|
20231026,110700,133741780,5130,5130,5130,5130,0
|
|
20231026,110600,133741780,5130,5130,5130,5130,0
|
|
20231026,110500,133741780,5130,5130,5130,5130,0
|
|
20231026,110400,133741780,5130,5130,5130,5130,0
|
|
20231026,110300,133741780,5130,5130,5130,5130,0
|
|
20231026,110200,133741780,5130,5130,5130,5130,27
|
|
20231026,110100,133603270,5150,5150,5150,5150,1
|
|
20231026,110000,133598120,5130,5130,5130,5130,0
|
|
20231026,105900,133598120,5130,5130,5130,5130,0
|
|
20231026,105800,133598120,5130,5130,5130,5130,2
|
|
20231026,105700,133587860,5130,5130,5130,5130,0
|
|
20231026,105600,133587860,5130,5120,5140,5120,154
|
|
20231026,105500,132798950,5130,5130,5130,5130,0
|
|
20231026,105400,132798950,5130,5130,5130,5130,0
|
|
20231026,105300,132798950,5130,5130,5130,5130,0
|
|
20231026,105200,132798950,5130,5150,5150,5130,70
|
|
20231026,105100,132439670,5160,5160,5160,5160,1
|
|
20231026,105000,132434510,5160,5160,5160,5160,0
|
|
20231026,104900,132434510,5160,5160,5160,5160,0
|
|
20231026,104800,132434510,5160,5160,5160,5160,2
|
|
20231026,104700,132424190,5160,5160,5160,5160,0
|
|
20231026,104600,132424190,5160,5160,5160,5160,0
|
|
20231026,104500,132424190,5160,5160,5160,5160,3
|
|
20231026,104400,132408710,5150,5160,5160,5150,296
|
|
20231026,104300,130884260,5160,5140,5160,5140,370
|
|
20231026,104200,128978750,5140,5140,5140,5140,33
|
|
20231026,104100,128809130,5140,5130,5140,5130,50
|
|
20231026,104000,128552530,5110,5110,5110,5110,700
|
|
20231026,103900,124975530,5140,5140,5140,5140,0
|
|
20231026,103800,124975530,5140,5140,5140,5140,0
|
|
20231026,103700,124975530,5140,5140,5140,5140,2
|
|
20231026,103600,124965250,5100,5140,5140,5100,978
|
|
20231026,103500,119967630,5150,5150,5150,5150,1
|
|
20231026,103400,119962480,5160,5160,5160,5160,0
|
|
20231026,103300,119962480,5160,5120,5210,5110,2104
|
|
20231026,103200,109073050,5100,5140,5140,5100,1433
|
|
20231026,103100,101753310,5140,5140,5140,5140,0
|
|
20231026,103000,101753310,5140,5140,5140,5140,0
|
|
20231026,102900,101753310,5140,5150,5150,5140,127
|
|
20231026,102800,101100030,5160,5160,5160,5160,0
|
|
20231026,102700,101100030,5160,5160,5160,5160,0
|
|
20231026,102600,101100030,5160,5160,5160,5160,0
|
|
20231026,102500,101100030,5160,5160,5160,5160,0
|
|
20231026,102400,101100030,5160,5160,5160,5160,0
|
|
20231026,102300,101100030,5160,5160,5160,5160,0
|
|
20231026,102200,101100030,5160,5150,5160,5150,297
|
|
20231026,102100,99569820,5150,5150,5150,5150,42
|
|
20231026,102000,99353520,5150,5150,5150,5150,0
|
|
20231026,101900,99353520,5150,5150,5150,5150,0
|
|
20231026,101800,99353520,5150,5140,5150,5140,58
|
|
20231026,101700,99054830,5120,5120,5120,5120,2
|
|
20231026,101600,99044590,5150,5150,5150,5150,0
|
|
20231026,101500,99044590,5150,5150,5150,5150,0
|
|
20231026,101400,99044590,5150,5140,5150,5140,37
|
|
20231026,101300,98854050,5140,5140,5140,5140,0
|
|
20231026,101200,98854050,5140,5140,5140,5140,6
|
|
20231026,101100,98823210,5140,5140,5140,5140,0
|
|
20231026,101000,98823210,5140,5140,5140,5140,980
|
|
20231026,100900,93786010,5140,5140,5140,5140,20
|
|
20231026,100800,93683210,5140,5140,5140,5140,0
|
|
20231026,100700,93683210,5140,5140,5140,5140,0
|
|
20231026,100600,93683210,5140,5140,5140,5140,0
|
|
20231026,100500,93683210,5140,5140,5140,5140,0
|
|
20231026,100400,93683210,5140,5140,5140,5140,0
|
|
20231026,100300,93683210,5140,5140,5140,5140,0
|
|
20231026,100200,93683210,5140,5140,5140,5140,100
|
|
20231026,100100,93169210,5120,5130,5130,5120,136
|
|
20231026,100000,92472700,5130,5130,5130,5130,0
|
|
20231026,095900,92472700,5130,5130,5130,5130,8
|
|
20231026,095800,92431660,5130,5130,5130,5130,100
|
|
20231026,095700,91918660,5150,5150,5150,5150,1
|
|
20231026,095600,91913510,5160,5160,5160,5160,0
|
|
20231026,095500,91913510,5160,5160,5160,5160,0
|
|
20231026,095400,91913510,5160,5160,5160,5160,0
|
|
20231026,095300,91913510,5160,5140,5160,5140,10
|
|
20231026,095200,91862060,5130,5130,5130,5130,0
|
|
20231026,095100,91862060,5130,5130,5130,5130,1
|
|
20231026,095000,91856930,5100,5140,5140,5060,4693
|
|
20231026,094900,68022960,5170,5160,5170,5160,20
|
|
20231026,094800,67919630,5180,5180,5180,5180,0
|
|
20231026,094700,67919630,5180,5160,5180,5160,193
|
|
20231026,094600,66920920,5130,5130,5130,5130,0
|
|
20231026,094500,66920920,5130,5130,5130,5130,0
|
|
20231026,094400,66920920,5130,5140,5140,5130,111
|
|
20231026,094300,66351170,5160,5160,5160,5160,0
|
|
20231026,094200,66351170,5160,5150,5160,5150,902
|
|
20231026,094100,61705850,5110,5110,5110,5110,0
|
|
20231026,094000,61705850,5110,5140,5140,5110,589
|
|
20231026,093900,58683080,5160,5160,5160,5160,3
|
|
20231026,093800,58667600,5160,5160,5160,5160,0
|
|
20231026,093700,58667600,5160,5160,5160,5160,0
|
|
20231026,093600,58667600,5160,5160,5160,5160,0
|
|
20231026,093500,58667600,5160,5160,5160,5160,0
|
|
20231026,093400,58667600,5160,5160,5160,5160,5
|
|
20231026,093300,58641800,5150,5150,5150,5150,1261
|
|
20231026,093200,52147650,5160,5160,5160,5160,7
|
|
20231026,093100,52111530,5160,5160,5160,5160,3
|
|
20231026,093000,52096050,5150,5150,5150,5150,0
|
|
20231026,092900,52096050,5150,5150,5150,5150,2149
|
|
20231026,092800,41028700,5160,5160,5160,5160,0
|
|
20231026,092700,41028700,5160,5160,5160,5160,0
|
|
20231026,092600,41028700,5160,5160,5160,5160,93
|
|
20231026,092500,40548820,5150,5150,5150,5150,149
|
|
20231026,092400,39781470,5150,5150,5150,5150,0
|
|
20231026,092300,39781470,5150,5150,5150,5150,0
|
|
20231026,092200,39781470,5150,5150,5150,5150,1507
|
|
20231026,092100,32020420,5160,5160,5160,5160,21
|
|
20231026,092000,31912060,5160,5190,5190,5160,115
|
|
20231026,091900,31315660,5160,5160,5160,5160,51
|
|
20231026,091800,31052500,5190,5160,5190,5160,98
|
|
20231026,091700,30546790,5160,5160,5170,5160,185
|
|
20231026,091600,29592090,5180,5180,5180,5180,2
|
|
20231026,091500,29581730,5140,5140,5140,5140,0
|
|
20231026,091400,29581730,5140,5150,5150,5140,1158
|
|
20231026,091300,23628030,5160,5140,5220,5140,265
|
|
20231026,091200,22259310,5140,5140,5140,5140,95
|
|
20231026,091100,21771010,5140,5140,5170,5140,530
|
|
20231026,091000,19046640,5120,5120,5120,5120,0
|
|
20231026,090900,19046640,5120,5120,5120,5120,0
|
|
20231026,090800,19046640,5120,5120,5120,5120,540
|
|
20231026,090700,16281840,5130,5110,5130,5110,527
|
|
20231026,090600,13588330,5110,5130,5130,5110,503
|
|
20231026,090500,11012970,5140,5110,5150,5110,32
|
|
20231026,090400,10849230,5110,5120,5120,5110,615
|
|
20231026,090300,7702630,5120,5120,5120,5120,55
|
|
20231026,090200,7421030,5110,5110,5110,5110,46
|
|
20231026,090100,7185970,5120,5140,5140,5120,761
|
|
20231026,090000,3289590,5150,5180,5180,5150,637
|