639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,193500,1253144390,5020,5020,5020,5020,0
|
|
20231018,193400,1253144390,5020,5020,5020,5020,0
|
|
20231018,193300,1253144390,5020,5020,5020,5020,0
|
|
20231018,193200,1253144390,5020,5020,5020,5020,0
|
|
20231018,193100,1253144390,5020,5020,5020,5020,0
|
|
20231018,193000,1253144390,5020,5020,5020,5020,0
|
|
20231018,192900,1253144390,5020,5020,5020,5020,0
|
|
20231018,192800,1253144390,5020,5020,5020,5020,0
|
|
20231018,192700,1253144390,5020,5020,5020,5020,0
|
|
20231018,192600,1253144390,5020,5020,5020,5020,0
|
|
20231018,192500,1253144390,5020,5020,5020,5020,0
|
|
20231018,192400,1253144390,5020,5020,5020,5020,0
|
|
20231018,192300,1253144390,5020,5020,5020,5020,0
|
|
20231018,192200,1253144390,5020,5020,5020,5020,0
|
|
20231018,192100,1253144390,5020,5020,5020,5020,0
|
|
20231018,192000,1253144390,5020,5020,5020,5020,0
|
|
20231018,191900,1253144390,5020,5020,5020,5020,0
|
|
20231018,191800,1253144390,5020,5020,5020,5020,0
|
|
20231018,191700,1253144390,5020,5020,5020,5020,0
|
|
20231018,191600,1253144390,5020,5020,5020,5020,0
|
|
20231018,191500,1253144390,5020,5020,5020,5020,0
|
|
20231018,191400,1253144390,5020,5020,5020,5020,0
|
|
20231018,191300,1253144390,5020,5020,5020,5020,0
|
|
20231018,191200,1253144390,5020,5020,5020,5020,0
|
|
20231018,191100,1253144390,5020,5020,5020,5020,0
|
|
20231018,191000,1253144390,5020,5020,5020,5020,0
|
|
20231018,190900,1253144390,5020,5020,5020,5020,0
|
|
20231018,190800,1253144390,5020,5020,5020,5020,0
|
|
20231018,190700,1253144390,5020,5020,5020,5020,0
|
|
20231018,190600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,190500,1253144390,5020,5020,5020,5020,0
|
|
20231018,190400,1253144390,5020,5020,5020,5020,0
|
|
20231018,190300,1253144390,5020,5020,5020,5020,0
|
|
20231018,190200,1253144390,5020,5020,5020,5020,0
|
|
20231018,190100,1253144390,5020,5020,5020,5020,0
|
|
20231018,190000,1253144390,5020,5020,5020,5020,0
|
|
20231018,185900,1253144390,5020,5020,5020,5020,0
|
|
20231018,185800,1253144390,5020,5020,5020,5020,0
|
|
20231018,185700,1253144390,5020,5020,5020,5020,0
|
|
20231018,185600,1253144390,5020,5020,5020,5020,0
|
|
20231018,185500,1253144390,5020,5020,5020,5020,0
|
|
20231018,185400,1253144390,5020,5020,5020,5020,0
|
|
20231018,185300,1253144390,5020,5020,5020,5020,0
|
|
20231018,185200,1253144390,5020,5020,5020,5020,0
|
|
20231018,185100,1253144390,5020,5020,5020,5020,0
|
|
20231018,185000,1253144390,5020,5020,5020,5020,0
|
|
20231018,184900,1253144390,5020,5020,5020,5020,0
|
|
20231018,184800,1253144390,5020,5020,5020,5020,0
|
|
20231018,184700,1253144390,5020,5020,5020,5020,0
|
|
20231018,184600,1253144390,5020,5020,5020,5020,0
|
|
20231018,184500,1253144390,5020,5020,5020,5020,0
|
|
20231018,184400,1253144390,5020,5020,5020,5020,0
|
|
20231018,184300,1253144390,5020,5020,5020,5020,0
|
|
20231018,184200,1253144390,5020,5020,5020,5020,0
|
|
20231018,184100,1253144390,5020,5020,5020,5020,0
|
|
20231018,184000,1253144390,5020,5020,5020,5020,0
|
|
20231018,183900,1253144390,5020,5020,5020,5020,0
|
|
20231018,183800,1253144390,5020,5020,5020,5020,0
|
|
20231018,183700,1253144390,5020,5020,5020,5020,0
|
|
20231018,183600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,183500,1253144390,5020,5020,5020,5020,0
|
|
20231018,183400,1253144390,5020,5020,5020,5020,0
|
|
20231018,183300,1253144390,5020,5020,5020,5020,0
|
|
20231018,183200,1253144390,5020,5020,5020,5020,0
|
|
20231018,183100,1253144390,5020,5020,5020,5020,0
|
|
20231018,183000,1253144390,5020,5020,5020,5020,0
|
|
20231018,182900,1253144390,5020,5020,5020,5020,0
|
|
20231018,182800,1253144390,5020,5020,5020,5020,0
|
|
20231018,182700,1253144390,5020,5020,5020,5020,0
|
|
20231018,182600,1253144390,5020,5020,5020,5020,0
|
|
20231018,182500,1253144390,5020,5020,5020,5020,0
|
|
20231018,182400,1253144390,5020,5020,5020,5020,0
|
|
20231018,182300,1253144390,5020,5020,5020,5020,0
|
|
20231018,182200,1253144390,5020,5020,5020,5020,0
|
|
20231018,182100,1253144390,5020,5020,5020,5020,0
|
|
20231018,182000,1253144390,5020,5020,5020,5020,0
|
|
20231018,181900,1253144390,5020,5020,5020,5020,0
|
|
20231018,181800,1253144390,5020,5020,5020,5020,0
|
|
20231018,181700,1253144390,5020,5020,5020,5020,0
|
|
20231018,181600,1253144390,5020,5020,5020,5020,0
|
|
20231018,181500,1253144390,5020,5020,5020,5020,0
|
|
20231018,181400,1253144390,5020,5020,5020,5020,0
|
|
20231018,181300,1253144390,5020,5020,5020,5020,0
|
|
20231018,181200,1253144390,5020,5020,5020,5020,0
|
|
20231018,181100,1253144390,5020,5020,5020,5020,0
|
|
20231018,181000,1253144390,5020,5020,5020,5020,0
|
|
20231018,180900,1253144390,5020,5020,5020,5020,0
|
|
20231018,180800,1253144390,5020,5020,5020,5020,0
|
|
20231018,180700,1253144390,5020,5020,5020,5020,0
|
|
20231018,180600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,180500,1253144390,5020,5020,5020,5020,0
|
|
20231018,180400,1253144390,5020,5020,5020,5020,0
|
|
20231018,180300,1253144390,5020,5020,5020,5020,0
|
|
20231018,180200,1253144390,5020,5020,5020,5020,0
|
|
20231018,180100,1253144390,5020,5020,5020,5020,0
|
|
20231018,180000,1253144390,5020,5020,5020,5020,0
|
|
20231018,175900,1253144390,5020,5020,5020,5020,0
|
|
20231018,175800,1253144390,5020,5020,5020,5020,0
|
|
20231018,175700,1253144390,5020,5020,5020,5020,0
|
|
20231018,175600,1253144390,5020,5020,5020,5020,0
|
|
20231018,175500,1253144390,5020,5020,5020,5020,0
|
|
20231018,175400,1253144390,5020,5020,5020,5020,0
|
|
20231018,175300,1253144390,5020,5020,5020,5020,0
|
|
20231018,175200,1253144390,5020,5020,5020,5020,0
|
|
20231018,175100,1253144390,5020,5020,5020,5020,0
|
|
20231018,175000,1253144390,5020,5020,5020,5020,0
|
|
20231018,174900,1253144390,5020,5020,5020,5020,0
|
|
20231018,174800,1253144390,5020,5020,5020,5020,0
|
|
20231018,174700,1253144390,5020,5020,5020,5020,0
|
|
20231018,174600,1253144390,5020,5020,5020,5020,0
|
|
20231018,174500,1253144390,5020,5020,5020,5020,0
|
|
20231018,174400,1253144390,5020,5020,5020,5020,0
|
|
20231018,174300,1253144390,5020,5020,5020,5020,0
|
|
20231018,174200,1253144390,5020,5020,5020,5020,0
|
|
20231018,174100,1253144390,5020,5020,5020,5020,0
|
|
20231018,174000,1253144390,5020,5020,5020,5020,0
|
|
20231018,173900,1253144390,5020,5020,5020,5020,0
|
|
20231018,173800,1253144390,5020,5020,5020,5020,0
|
|
20231018,173700,1253144390,5020,5020,5020,5020,0
|
|
20231018,173600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,173500,1253144390,5020,5020,5020,5020,0
|
|
20231018,173400,1253144390,5020,5020,5020,5020,0
|
|
20231018,173300,1253144390,5020,5020,5020,5020,0
|
|
20231018,173200,1253144390,5020,5020,5020,5020,0
|
|
20231018,173100,1253144390,5020,5020,5020,5020,0
|
|
20231018,173000,1253144390,5020,5020,5020,5020,0
|
|
20231018,172900,1253144390,5020,5020,5020,5020,0
|
|
20231018,172800,1253144390,5020,5020,5020,5020,0
|
|
20231018,172700,1253144390,5020,5020,5020,5020,0
|
|
20231018,172600,1253144390,5020,5020,5020,5020,0
|
|
20231018,172500,1253144390,5020,5020,5020,5020,0
|
|
20231018,172400,1253144390,5020,5020,5020,5020,0
|
|
20231018,172300,1253144390,5020,5020,5020,5020,0
|
|
20231018,172200,1253144390,5020,5020,5020,5020,0
|
|
20231018,172100,1253144390,5020,5020,5020,5020,0
|
|
20231018,172000,1253144390,5020,5020,5020,5020,0
|
|
20231018,171900,1253144390,5020,5020,5020,5020,0
|
|
20231018,171800,1253144390,5020,5020,5020,5020,0
|
|
20231018,171700,1253144390,5020,5020,5020,5020,0
|
|
20231018,171600,1253144390,5020,5020,5020,5020,0
|
|
20231018,171500,1253144390,5020,5020,5020,5020,0
|
|
20231018,171400,1253144390,5020,5020,5020,5020,0
|
|
20231018,171300,1253144390,5020,5020,5020,5020,0
|
|
20231018,171200,1253144390,5020,5020,5020,5020,0
|
|
20231018,171100,1253144390,5020,5020,5020,5020,0
|
|
20231018,171000,1253144390,5020,5020,5020,5020,0
|
|
20231018,170900,1253144390,5020,5020,5020,5020,0
|
|
20231018,170800,1253144390,5020,5020,5020,5020,0
|
|
20231018,170700,1253144390,5020,5020,5020,5020,0
|
|
20231018,170600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,170500,1253144390,5020,5020,5020,5020,0
|
|
20231018,170400,1253144390,5020,5020,5020,5020,0
|
|
20231018,170300,1253144390,5020,5020,5020,5020,0
|
|
20231018,170200,1253144390,5020,5020,5020,5020,0
|
|
20231018,170100,1253144390,5020,5020,5020,5020,0
|
|
20231018,170000,1253144390,5020,5020,5020,5020,0
|
|
20231018,165900,1253144390,5020,5020,5020,5020,0
|
|
20231018,165800,1253144390,5020,5020,5020,5020,0
|
|
20231018,165700,1253144390,5020,5020,5020,5020,0
|
|
20231018,165600,1253144390,5020,5020,5020,5020,0
|
|
20231018,165500,1253144390,5020,5020,5020,5020,0
|
|
20231018,165400,1253144390,5020,5020,5020,5020,0
|
|
20231018,165300,1253144390,5020,5020,5020,5020,0
|
|
20231018,165200,1253144390,5020,5020,5020,5020,0
|
|
20231018,165100,1253144390,5020,5020,5020,5020,0
|
|
20231018,165000,1253144390,5020,5020,5020,5020,0
|
|
20231018,164900,1253144390,5020,5020,5020,5020,0
|
|
20231018,164800,1253144390,5020,5020,5020,5020,0
|
|
20231018,164700,1253144390,5020,5020,5020,5020,0
|
|
20231018,164600,1253144390,5020,5020,5020,5020,0
|
|
20231018,164500,1253144390,5020,5020,5020,5020,0
|
|
20231018,164400,1253144390,5020,5020,5020,5020,0
|
|
20231018,164300,1253144390,5020,5020,5020,5020,0
|
|
20231018,164200,1253144390,5020,5020,5020,5020,0
|
|
20231018,164100,1253144390,5020,5020,5020,5020,0
|
|
20231018,164000,1253144390,5020,5020,5020,5020,0
|
|
20231018,163900,1253144390,5020,5020,5020,5020,0
|
|
20231018,163800,1253144390,5020,5020,5020,5020,0
|
|
20231018,163700,1253144390,5020,5020,5020,5020,0
|
|
20231018,163600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,163500,1253144390,5020,5020,5020,5020,0
|
|
20231018,163400,1253144390,5020,5020,5020,5020,0
|
|
20231018,163300,1253144390,5020,5020,5020,5020,0
|
|
20231018,163200,1253144390,5020,5020,5020,5020,0
|
|
20231018,163100,1253144390,5020,5020,5020,5020,0
|
|
20231018,163000,1253144390,5020,5020,5020,5020,0
|
|
20231018,162900,1253144390,5020,5020,5020,5020,0
|
|
20231018,162800,1253144390,5020,5020,5020,5020,0
|
|
20231018,162700,1253144390,5020,5020,5020,5020,0
|
|
20231018,162600,1253144390,5020,5020,5020,5020,0
|
|
20231018,162500,1253144390,5020,5020,5020,5020,0
|
|
20231018,162400,1253144390,5020,5020,5020,5020,0
|
|
20231018,162300,1253144390,5020,5020,5020,5020,0
|
|
20231018,162200,1253144390,5020,5020,5020,5020,0
|
|
20231018,162100,1253144390,5020,5020,5020,5020,0
|
|
20231018,162000,1253144390,5020,5020,5020,5020,0
|
|
20231018,161900,1253144390,5020,5020,5020,5020,0
|
|
20231018,161800,1253144390,5020,5020,5020,5020,0
|
|
20231018,161700,1253144390,5020,5020,5020,5020,0
|
|
20231018,161600,1253144390,5020,5020,5020,5020,0
|
|
20231018,161500,1253144390,5020,5020,5020,5020,0
|
|
20231018,161400,1253144390,5020,5020,5020,5020,0
|
|
20231018,161300,1253144390,5020,5020,5020,5020,0
|
|
20231018,161200,1253144390,5020,5020,5020,5020,0
|
|
20231018,161100,1253144390,5020,5020,5020,5020,0
|
|
20231018,161000,1253144390,5020,5020,5020,5020,0
|
|
20231018,160900,1253144390,5020,5020,5020,5020,0
|
|
20231018,160800,1253144390,5020,5020,5020,5020,0
|
|
20231018,160700,1253144390,5020,5020,5020,5020,0
|
|
20231018,160600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,160500,1253144390,5020,5020,5020,5020,0
|
|
20231018,160400,1253144390,5020,5020,5020,5020,0
|
|
20231018,160300,1253144390,5020,5020,5020,5020,0
|
|
20231018,160200,1253144390,5020,5020,5020,5020,0
|
|
20231018,160100,1253144390,5020,5020,5020,5020,0
|
|
20231018,160000,1253144390,5020,5020,5020,5020,0
|
|
20231018,155900,1253144390,5020,5020,5020,5020,0
|
|
20231018,155800,1253144390,5020,5020,5020,5020,0
|
|
20231018,155700,1253144390,5020,5020,5020,5020,0
|
|
20231018,155600,1253144390,5020,5020,5020,5020,0
|
|
20231018,155500,1253144390,5020,5020,5020,5020,0
|
|
20231018,155400,1253144390,5020,5020,5020,5020,0
|
|
20231018,155300,1253144390,5020,5020,5020,5020,0
|
|
20231018,155200,1253144390,5020,5020,5020,5020,0
|
|
20231018,155100,1253144390,5020,5020,5020,5020,0
|
|
20231018,155000,1253144390,5020,5020,5020,5020,0
|
|
20231018,154900,1253144390,5020,5020,5020,5020,0
|
|
20231018,154800,1253144390,5020,5020,5020,5020,0
|
|
20231018,154700,1253144390,5020,5020,5020,5020,0
|
|
20231018,154600,1253144390,5020,5020,5020,5020,0
|
|
20231018,154500,1253144390,5020,5020,5020,5020,0
|
|
20231018,154400,1253144390,5020,5020,5020,5020,0
|
|
20231018,154300,1253144390,5020,5020,5020,5020,0
|
|
20231018,154200,1253144390,5020,5020,5020,5020,0
|
|
20231018,154100,1253144390,5020,5020,5020,5020,0
|
|
20231018,154000,1253144390,5020,5020,5020,5020,0
|
|
20231018,153900,1253144390,5020,5020,5020,5020,0
|
|
20231018,153800,1253144390,5020,5020,5020,5020,0
|
|
20231018,153700,1253144390,5020,5020,5020,5020,0
|
|
20231018,153600,1253144390,5020,5020,5020,5020,15290
|
|
20231018,153500,1253144390,5020,5020,5020,5020,0
|
|
20231018,153400,1253144390,5020,5020,5020,5020,0
|
|
20231018,153300,1253144390,5020,5020,5020,5020,0
|
|
20231018,153200,1253144390,5020,5020,5020,5020,0
|
|
20231018,153100,1253144390,5020,5020,5020,5020,0
|
|
20231018,153000,1253144390,5020,5020,5020,5020,15290
|
|
20231018,152900,1176388590,5080,5080,5080,5080,0
|
|
20231018,152800,1176388590,5080,5080,5080,5080,0
|
|
20231018,152700,1176388590,5080,5080,5080,5080,0
|
|
20231018,152600,1176388590,5080,5080,5080,5080,0
|
|
20231018,152500,1176388590,5080,5080,5080,5080,0
|
|
20231018,152400,1176388590,5080,5080,5080,5080,0
|
|
20231018,152300,1176388590,5080,5080,5080,5080,0
|
|
20231018,152200,1176388590,5080,5080,5080,5080,0
|
|
20231018,152100,1176388590,5080,5080,5080,5080,0
|
|
20231018,152000,1176388590,5080,5080,5080,5080,0
|
|
20231018,151900,1176388590,5080,5070,5080,5070,369
|
|
20231018,151800,1174517720,5070,5070,5070,5040,63
|
|
20231018,151700,1174199920,5070,5070,5070,5060,12
|
|
20231018,151600,1174139170,5070,5070,5080,5070,12
|
|
20231018,151500,1174078320,5090,5070,5090,5070,1000
|
|
20231018,151400,1168996850,5070,5070,5070,5070,1
|
|
20231018,151300,1168991780,5070,5070,5070,5070,2
|
|
20231018,151200,1168981640,5070,5070,5070,5070,2
|
|
20231018,151100,1168971500,5080,5070,5080,5060,94
|
|
20231018,151000,1168494950,5080,5060,5080,5040,2298
|
|
20231018,150900,1156831780,5070,5070,5070,5070,1
|
|
20231018,150800,1156826710,5070,5070,5070,5070,9
|
|
20231018,150700,1156781080,5070,5070,5070,5070,101
|
|
20231018,150600,1156269010,5070,5070,5070,5040,381
|
|
20231018,150500,1154343360,5060,5060,5060,5050,184
|
|
20231018,150400,1153413110,5060,5060,5070,5060,132
|
|
20231018,150300,1152745140,5070,5070,5070,5070,0
|
|
20231018,150200,1152745140,5070,5070,5070,5070,0
|
|
20231018,150100,1152745140,5070,5050,5070,5040,506
|
|
20231018,150000,1150190110,5000,5030,5030,5000,6841
|
|
20231018,145900,1115902630,5050,5050,5050,5050,0
|
|
20231018,145800,1115902630,5050,5070,5070,5010,20436
|
|
20231018,145700,1013144270,5060,5060,5060,5060,128
|
|
20231018,145600,1012496590,5060,5060,5060,5060,165
|
|
20231018,145500,1011661690,5060,5070,5070,5060,148
|
|
20231018,145400,1010912610,5060,5070,5070,5060,137
|
|
20231018,145300,1010219290,5070,5070,5090,5070,155
|
|
20231018,145200,1009432440,5070,5080,5080,5070,101
|
|
20231018,145100,1008920360,5060,5060,5070,5060,1189
|
|
20231018,145000,1002894670,5070,5070,5070,5070,600
|
|
20231018,144900,999852670,5050,5050,5050,5050,0
|
|
20231018,144800,999852670,5050,5050,5050,5050,0
|
|
20231018,144700,999852670,5050,5050,5050,5050,0
|
|
20231018,144600,999852670,5050,5050,5050,5050,0
|
|
20231018,144500,999852670,5050,5070,5070,5050,2
|
|
20231018,144400,999842550,5070,5070,5070,5070,0
|
|
20231018,144300,999842550,5070,5070,5070,5070,0
|
|
20231018,144200,999842550,5070,5070,5070,5070,0
|
|
20231018,144100,999842550,5070,5070,5070,5070,4
|
|
20231018,144000,999822270,5050,5050,5050,5050,0
|
|
20231018,143900,999822270,5050,5050,5050,5050,3411
|
|
20231018,143800,982596720,5070,5070,5070,5070,0
|
|
20231018,143700,982596720,5070,5070,5070,5070,0
|
|
20231018,143600,982596720,5070,5050,5070,5050,26
|
|
20231018,143500,982464940,5070,5070,5070,5070,2
|
|
20231018,143400,982454800,5040,5050,5050,5040,556
|
|
20231018,143300,979650240,5070,5060,5070,5050,632
|
|
20231018,143200,976455630,5070,5050,5070,5050,2506
|
|
20231018,143100,963800210,5070,5070,5070,5070,9
|
|
20231018,143000,963754580,5050,5050,5050,5050,13
|
|
20231018,142900,963688930,5070,5060,5070,5060,1783
|
|
20231018,142800,954666870,5070,5070,5070,5060,5550
|
|
20231018,142700,926530510,5070,5070,5080,5070,554
|
|
20231018,142600,923720740,5070,5070,5070,5070,6
|
|
20231018,142500,923690320,5080,5080,5080,5070,153
|
|
20231018,142400,922913590,5080,5080,5080,5080,8
|
|
20231018,142300,922872950,5080,5080,5080,5080,100
|
|
20231018,142200,922364950,5080,5080,5080,5080,2
|
|
20231018,142100,922354790,5080,5080,5080,5080,0
|
|
20231018,142000,922354790,5080,5070,5080,5070,601
|
|
20231018,141900,919307510,5080,5080,5080,5080,0
|
|
20231018,141800,919307510,5080,5080,5080,5080,10
|
|
20231018,141700,919256710,5080,5080,5080,5080,1
|
|
20231018,141600,919251630,5080,5080,5080,5080,3
|
|
20231018,141500,919236390,5070,5080,5090,5070,1579
|
|
20231018,141400,911228800,5070,5080,5080,5070,507
|
|
20231018,141300,908658160,5080,5080,5080,5080,3
|
|
20231018,141200,908642920,5090,5080,5090,5080,5
|
|
20231018,141100,908617490,5090,5090,5090,5080,73
|
|
20231018,141000,908246120,5090,5090,5090,5090,1
|
|
20231018,140900,908241030,5060,5060,5080,5060,506
|
|
20231018,140800,905679070,5060,5060,5060,5060,5
|
|
20231018,140700,905653770,5060,5080,5090,5060,172
|
|
20231018,140600,904781850,5090,5090,5090,5090,3
|
|
20231018,140500,904766580,5070,5090,5090,5070,9894
|
|
20231018,140400,854537360,5090,5080,5090,5080,55
|
|
20231018,140300,854257900,5100,5100,5100,5100,0
|
|
20231018,140200,854257900,5100,5100,5100,5100,1080
|
|
20231018,140100,848749900,5100,5100,5100,5100,0
|
|
20231018,140000,848749900,5100,5100,5100,5100,0
|
|
20231018,135900,848749900,5100,5090,5100,5090,127
|
|
20231018,135800,848103380,5090,5090,5090,5090,3270
|
|
20231018,135700,831459080,5090,5090,5090,5090,1
|
|
20231018,135600,831453990,5090,5090,5090,5090,1
|
|
20231018,135500,831448900,5100,5100,5100,5100,165
|
|
20231018,135400,830607400,5100,5090,5100,5090,6
|
|
20231018,135300,830576810,5090,5090,5090,5090,85
|
|
20231018,135200,830144160,5110,5110,5110,5090,2605
|
|
20231018,135100,816879460,5110,5110,5110,5110,10
|
|
20231018,135000,816828360,5100,5100,5100,5100,22
|
|
20231018,134900,816716160,5110,5110,5110,5110,0
|
|
20231018,134800,816716160,5110,5110,5110,5110,0
|
|
20231018,134700,816716160,5110,5110,5110,5110,0
|
|
20231018,134600,816716160,5110,5110,5110,5110,0
|
|
20231018,134500,816716160,5110,5110,5110,5110,0
|
|
20231018,134400,816716160,5110,5110,5110,5110,2
|
|
20231018,134300,816705940,5110,5110,5110,5110,71
|
|
20231018,134200,816343130,5110,5100,5110,5100,28
|
|
20231018,134100,816200150,5090,5090,5090,5090,0
|
|
20231018,134000,816200150,5090,5090,5090,5090,22
|
|
20231018,133900,816088170,5100,5100,5100,5100,0
|
|
20231018,133800,816088170,5100,5100,5100,5100,0
|
|
20231018,133700,816088170,5100,5090,5100,5090,72
|
|
20231018,133600,815721670,5090,5100,5100,5090,78
|
|
20231018,133500,815323950,5100,5100,5100,5100,0
|
|
20231018,133400,815323950,5100,5090,5100,5090,451
|
|
20231018,133300,813024960,5090,5090,5090,5090,20
|
|
20231018,133200,812923160,5100,5100,5100,5100,0
|
|
20231018,133100,812923160,5100,5100,5100,5100,385
|
|
20231018,133000,810959660,5110,5110,5110,5110,0
|
|
20231018,132900,810959660,5110,5100,5110,5100,61
|
|
20231018,132800,810648550,5110,5100,5110,5100,210
|
|
20231018,132700,809577450,5100,5100,5100,5100,0
|
|
20231018,132600,809577450,5100,5100,5100,5100,146
|
|
20231018,132500,808832850,5100,5100,5100,5100,300
|
|
20231018,132400,807302850,5100,5100,5100,5100,0
|
|
20231018,132300,807302850,5100,5100,5100,5100,12
|
|
20231018,132200,807241650,5110,5110,5110,5110,0
|
|
20231018,132100,807241650,5110,5100,5110,5100,117
|
|
20231018,132000,806644850,5110,5110,5110,5110,0
|
|
20231018,131900,806644850,5110,5090,5110,5090,110
|
|
20231018,131800,806084750,5090,5090,5090,5090,100
|
|
20231018,131700,805575750,5080,5100,5100,5080,7692
|
|
20231018,131600,766423790,5100,5110,5110,5100,44
|
|
20231018,131500,766199370,5110,5100,5110,5090,295
|
|
20231018,131400,764695300,5100,5090,5100,5090,820
|
|
20231018,131300,760513900,5100,5090,5100,5090,265
|
|
20231018,131200,759164900,5100,5100,5100,5100,0
|
|
20231018,131100,759164900,5100,5090,5100,5090,179
|
|
20231018,131000,758253580,5100,5100,5100,5100,22
|
|
20231018,130900,758141380,5090,5090,5090,5090,50
|
|
20231018,130800,757886880,5100,5100,5100,5100,15
|
|
20231018,130700,757810380,5100,5100,5100,5100,3
|
|
20231018,130600,757795080,5100,5100,5100,5100,26
|
|
20231018,130500,757662480,5100,5100,5100,5100,200
|
|
20231018,130400,756642480,5090,5090,5090,5090,444
|
|
20231018,130300,754382520,5110,5110,5110,5110,0
|
|
20231018,130200,754382520,5110,5100,5110,5100,755
|
|
20231018,130100,750531670,5100,5100,5100,5100,17
|
|
20231018,130000,750444970,5100,5100,5100,5100,10
|
|
20231018,125900,750393970,5090,5090,5090,5090,200
|
|
20231018,125800,749375970,5100,5100,5100,5100,0
|
|
20231018,125700,749375970,5100,5100,5100,5100,10
|
|
20231018,125600,749324970,5100,5100,5100,5100,0
|
|
20231018,125500,749324970,5100,5100,5100,5100,100
|
|
20231018,125400,748814970,5110,5100,5110,5100,1200
|
|
20231018,125300,742694910,5100,5100,5100,5100,299
|
|
20231018,125200,741170010,5110,5110,5110,5110,17
|
|
20231018,125100,741083140,5110,5110,5110,5110,0
|
|
20231018,125000,741083140,5110,5110,5110,5110,0
|
|
20231018,124900,741083140,5110,5100,5110,5100,941
|
|
20231018,124800,736284020,5100,5100,5100,5100,2
|
|
20231018,124700,736273820,5100,5100,5100,5100,196
|
|
20231018,124600,735274220,5090,5090,5090,5090,82
|
|
20231018,124500,734856840,5090,5090,5090,5090,2
|
|
20231018,124400,734846660,5090,5090,5090,5090,0
|
|
20231018,124300,734846660,5090,5090,5090,5090,64
|
|
20231018,124200,734520900,5100,5100,5100,5100,10
|
|
20231018,124100,734469900,5090,5090,5090,5090,35
|
|
20231018,124000,734291750,5100,5100,5100,5090,145
|
|
20231018,123900,733552500,5090,5090,5090,5090,450
|
|
20231018,123800,731262000,5090,5090,5090,5090,0
|
|
20231018,123700,731262000,5090,5090,5090,5090,200
|
|
20231018,123600,730244000,5090,5090,5090,5090,4
|
|
20231018,123500,730223640,5090,5090,5090,5090,0
|
|
20231018,123400,730223640,5090,5100,5100,5090,108
|
|
20231018,123300,729673870,5100,5100,5100,5100,0
|
|
20231018,123200,729673870,5100,5100,5100,5100,5
|
|
20231018,123100,729648370,5090,5100,5110,5090,229
|
|
20231018,123000,728479040,5090,5090,5090,5090,246
|
|
20231018,122900,727226900,5090,5090,5090,5090,73
|
|
20231018,122800,726855330,5090,5090,5090,5090,40
|
|
20231018,122700,726651730,5100,5100,5100,5100,31
|
|
20231018,122600,726493630,5090,5090,5090,5090,0
|
|
20231018,122500,726493630,5090,5090,5090,5090,0
|
|
20231018,122400,726493630,5090,5090,5090,5090,92
|
|
20231018,122300,726025350,5090,5090,5090,5090,190
|
|
20231018,122200,725058250,5090,5090,5090,5090,16
|
|
20231018,122100,724976810,5110,5110,5110,5110,0
|
|
20231018,122000,724976810,5110,5110,5110,5110,2
|
|
20231018,121900,724966590,5100,5100,5100,5100,0
|
|
20231018,121800,724966590,5100,5090,5100,5090,25
|
|
20231018,121700,724839330,5090,5090,5090,5090,0
|
|
20231018,121600,724839330,5090,5100,5100,5090,110
|
|
20231018,121500,724278430,5100,5100,5100,5100,114
|
|
20231018,121400,723697030,5100,5100,5100,5100,0
|
|
20231018,121300,723697030,5100,5100,5100,5100,0
|
|
20231018,121200,723697030,5100,5110,5110,5100,370
|
|
20231018,121100,721809920,5110,5100,5110,5100,1031
|
|
20231018,121000,716543900,5110,5110,5110,5110,0
|
|
20231018,120900,716543900,5110,5090,5110,5090,154
|
|
20231018,120800,715759960,5090,5090,5090,5090,100
|
|
20231018,120700,715250960,5110,5110,5110,5110,0
|
|
20231018,120600,715250960,5110,5110,5110,5110,17
|
|
20231018,120500,715164090,5090,5100,5110,5090,811
|
|
20231018,120400,711032780,5110,5100,5110,5100,531
|
|
20231018,120300,708324580,5110,5110,5110,5110,20
|
|
20231018,120200,708222380,5110,5090,5110,5090,2876
|
|
20231018,120100,693555210,5090,5100,5100,5090,2
|
|
20231018,120000,693545020,5100,5090,5100,5090,305
|
|
20231018,115900,691992520,5090,5090,5090,5090,200
|
|
20231018,115800,690974520,5100,5100,5100,5100,0
|
|
20231018,115700,690974520,5100,5100,5100,5090,520
|
|
20231018,115600,688327520,5080,5080,5080,5080,574
|
|
20231018,115500,685411600,5100,5100,5100,5100,124
|
|
20231018,115400,684779200,5100,5100,5100,5100,0
|
|
20231018,115300,684779200,5100,5090,5100,5090,49
|
|
20231018,115200,684529690,5080,5080,5080,5080,0
|
|
20231018,115100,684529690,5080,5100,5100,5080,3
|
|
20231018,115000,684514410,5080,5080,5100,5080,7
|
|
20231018,114900,684478810,5080,5080,5100,5080,30
|
|
20231018,114800,684326120,5080,5080,5110,5080,1457
|
|
20231018,114700,676924290,5090,5080,5090,5080,2059
|
|
20231018,114600,666464560,5080,5090,5090,5080,2315
|
|
20231018,114500,654704170,5090,5090,5110,5090,1029
|
|
20231018,114400,649466180,5090,5080,5110,5080,25
|
|
20231018,114300,649338560,5090,5090,5090,5080,144
|
|
20231018,114200,648605620,5090,5100,5100,5080,2839
|
|
20231018,114100,634147290,5100,5100,5110,5100,9
|
|
20231018,114000,634101360,5100,5090,5110,5090,544
|
|
20231018,113900,631332230,5090,5100,5100,5090,1550
|
|
20231018,113800,623427240,5100,5100,5100,5090,45
|
|
20231018,113700,623197780,5100,5100,5100,5100,99
|
|
20231018,113600,622692880,5110,5100,5110,5100,6
|
|
20231018,113500,622662270,5110,5110,5110,5110,0
|
|
20231018,113400,622662270,5110,5090,5110,5090,262
|
|
20231018,113300,621326160,5090,5090,5100,5090,13
|
|
20231018,113200,621259980,5090,5100,5100,5090,331
|
|
20231018,113100,619574960,5100,5090,5100,5090,26
|
|
20231018,113000,619442560,5090,5100,5100,5090,86
|
|
20231018,112900,619004610,5100,5090,5100,5090,28
|
|
20231018,112800,618862070,5090,5090,5090,5090,18
|
|
20231018,112700,618770450,5100,5090,5100,5090,20
|
|
20231018,112600,618668550,5090,5100,5110,5090,5027
|
|
20231018,112500,593061270,5100,5110,5110,5100,136
|
|
20231018,112400,592366330,5110,5110,5110,5110,116
|
|
20231018,112300,591773570,5110,5100,5110,5100,693
|
|
20231018,112200,588238690,5110,5100,5110,5100,822
|
|
20231018,112100,584045470,5110,5110,5110,5110,6
|
|
20231018,112000,584014810,5110,5110,5110,5110,279
|
|
20231018,111900,582589120,5110,5110,5110,5110,52
|
|
20231018,111800,582323400,5110,5120,5120,5110,1436
|
|
20231018,111700,574973630,5120,5120,5120,5120,145
|
|
20231018,111600,574231230,5140,5140,5140,5140,3
|
|
20231018,111500,574215810,5130,5130,5130,5130,168
|
|
20231018,111400,573353970,5140,5130,5140,5130,226
|
|
20231018,111300,572192650,5120,5120,5120,5120,718
|
|
20231018,111200,568516490,5120,5120,5120,5120,0
|
|
20231018,111100,568516490,5120,5140,5150,5110,277
|
|
20231018,111000,567096460,5150,5130,5150,5120,617
|
|
20231018,110900,563923580,5120,5120,5120,5120,224
|
|
20231018,110800,562776700,5120,5120,5120,5120,0
|
|
20231018,110700,562776700,5120,5120,5120,5120,539
|
|
20231018,110600,560017020,5120,5120,5120,5110,2209
|
|
20231018,110500,548709950,5120,5120,5120,5120,500
|
|
20231018,110400,546149950,5120,5120,5120,5120,10
|
|
20231018,110300,546098750,5120,5100,5120,5100,2
|
|
20231018,110200,546088530,5120,5110,5120,5090,101
|
|
20231018,110100,545574010,5090,5090,5090,5090,188
|
|
20231018,110000,544617090,5090,5090,5090,5090,455
|
|
20231018,105900,542301140,5100,5100,5100,5100,248
|
|
20231018,105800,541036340,5100,5100,5100,5100,39
|
|
20231018,105700,540837440,5100,5100,5100,5100,247
|
|
20231018,105600,539577740,5090,5100,5100,5090,1766
|
|
20231018,105500,530571830,5110,5110,5110,5110,201
|
|
20231018,105400,529544720,5100,5100,5100,5100,0
|
|
20231018,105300,529544720,5100,5100,5100,5100,180
|
|
20231018,105200,528626720,5100,5100,5100,5100,149
|
|
20231018,105100,527866820,5100,5110,5130,5100,464
|
|
20231018,105000,525500370,5130,5130,5130,5130,0
|
|
20231018,104900,525500370,5130,5100,5130,5100,201
|
|
20231018,104800,524475240,5130,5110,5130,5100,254
|
|
20231018,104700,523179680,5120,5100,5120,5090,71
|
|
20231018,104600,522818160,5090,5120,5120,5090,1926
|
|
20231018,104500,513000630,5120,5120,5120,5120,50
|
|
20231018,104400,512744630,5120,5120,5120,5120,0
|
|
20231018,104300,512744630,5120,5120,5120,5120,1
|
|
20231018,104200,512739510,5110,5110,5110,5110,29
|
|
20231018,104100,512591320,5110,5110,5110,5110,58
|
|
20231018,104000,512294940,5120,5120,5120,5120,0
|
|
20231018,103900,512294940,5120,5120,5120,5120,219
|
|
20231018,103800,511173660,5120,5120,5120,5120,124
|
|
20231018,103700,510538780,5120,5120,5120,5120,17
|
|
20231018,103600,510451740,5150,5140,5150,5140,103
|
|
20231018,103500,509922300,5150,5150,5150,5150,0
|
|
20231018,103400,509922300,5150,5150,5150,5150,37
|
|
20231018,103300,509731750,5150,5150,5150,5150,63
|
|
20231018,103200,509407300,5140,5130,5140,5120,7
|
|
20231018,103100,509371350,5130,5130,5140,5130,405
|
|
20231018,103000,507289670,5130,5110,5130,5110,84
|
|
20231018,102900,506859470,5110,5110,5140,5110,102
|
|
20231018,102800,506338190,5140,5100,5140,5100,211
|
|
20231018,102700,505254720,5100,5100,5100,5100,200
|
|
20231018,102600,504234720,5100,5100,5100,5100,20
|
|
20231018,102500,504132720,5100,5110,5110,5100,4291
|
|
20231018,102400,482241010,5110,5110,5110,5110,16
|
|
20231018,102300,482159250,5110,5120,5120,5110,206
|
|
20231018,102200,481106080,5140,5140,5140,5140,1
|
|
20231018,102100,481100940,5140,5140,5140,5140,0
|
|
20231018,102000,481100940,5140,5140,5140,5140,0
|
|
20231018,101900,481100940,5140,5140,5140,5140,0
|
|
20231018,101800,481100940,5140,5110,5140,5110,296
|
|
20231018,101700,479588080,5130,5130,5130,5130,0
|
|
20231018,101600,479588080,5130,5130,5130,5130,4
|
|
20231018,101500,479567560,5110,5110,5110,5110,143
|
|
20231018,101400,478836830,5110,5140,5140,5100,102
|
|
20231018,101300,478312620,5140,5130,5140,5100,511
|
|
20231018,101200,475699660,5110,5110,5110,5110,346
|
|
20231018,101100,473931600,5130,5130,5130,5130,29
|
|
20231018,101000,473782830,5130,5130,5130,5130,1
|
|
20231018,100900,473777700,5140,5130,5140,5130,12
|
|
20231018,100800,473716120,5100,5100,5100,5100,137
|
|
20231018,100700,473017420,5100,5130,5130,5100,21
|
|
20231018,100600,472909720,5100,5100,5100,5100,1
|
|
20231018,100500,472904620,5100,5100,5120,5100,401
|
|
20231018,100400,470852560,5100,5100,5100,5100,0
|
|
20231018,100300,470852560,5100,5120,5120,5100,599
|
|
20231018,100200,467794560,5100,5110,5110,5100,446
|
|
20231018,100100,465517400,5110,5110,5110,5110,484
|
|
20231018,100000,463044160,5140,5140,5140,5140,321
|
|
20231018,095900,461394220,5140,5110,5140,5110,402
|
|
20231018,095800,459339940,5110,5110,5110,5110,451
|
|
20231018,095700,457035330,5110,5120,5120,5110,798
|
|
20231018,095600,452957350,5120,5120,5120,5120,433
|
|
20231018,095500,450740390,5130,5130,5140,5130,501
|
|
20231018,095400,448165800,5120,5130,5130,5120,31
|
|
20231018,095300,448006920,5170,5130,5170,5120,1482
|
|
20231018,095200,440403940,5140,5140,5140,5140,492
|
|
20231018,095100,437875060,5150,5140,5170,5140,563
|
|
20231018,095000,434981200,5160,5160,5160,5160,0
|
|
20231018,094900,434981200,5160,5150,5160,5140,878
|
|
20231018,094800,430459360,5140,5140,5140,5140,14
|
|
20231018,094700,430387400,5130,5130,5130,5130,52
|
|
20231018,094600,430120640,5130,5140,5150,5130,97
|
|
20231018,094500,429622620,5130,5130,5130,5130,1100
|
|
20231018,094400,423979620,5130,5130,5130,5130,17
|
|
20231018,094300,423892410,5130,5130,5130,5130,1870
|
|
20231018,094200,414299310,5130,5140,5140,5130,1455
|
|
20231018,094100,406831920,5140,5140,5140,5140,97
|
|
20231018,094000,406333340,5140,5140,5140,5140,152
|
|
20231018,093900,405552060,5140,5150,5150,5140,437
|
|
20231018,093800,403305680,5150,5150,5150,5150,3893
|
|
20231018,093700,383256730,5150,5160,5160,5150,270
|
|
20231018,093600,381864550,5160,5160,5160,5160,160
|
|
20231018,093500,381038950,5160,5170,5170,5160,62
|
|
20231018,093400,380718420,5170,5170,5170,5170,0
|
|
20231018,093300,380718420,5170,5180,5180,5160,322
|
|
20231018,093200,379056540,5160,5170,5180,5160,425
|
|
20231018,093100,376855330,5180,5160,5180,5160,815
|
|
20231018,093000,372649330,5160,5160,5160,5160,370
|
|
20231018,092900,370740130,5160,5160,5160,5160,252
|
|
20231018,092800,369439810,5170,5180,5180,5170,1003
|
|
20231018,092700,364254270,5170,5180,5190,5170,1043
|
|
20231018,092600,358852980,5180,5180,5180,5180,1814
|
|
20231018,092500,349456460,5170,5160,5170,5160,220
|
|
20231018,092400,348319260,5170,5180,5180,5170,502
|
|
20231018,092300,345723900,5170,5170,5170,5170,285
|
|
20231018,092200,344250450,5170,5160,5170,5160,246
|
|
20231018,092100,342979090,5160,5180,5180,5160,86
|
|
20231018,092000,342533870,5180,5160,5180,5160,634
|
|
20231018,091900,339259250,5150,5160,5160,5140,2820
|
|
20231018,091800,324732060,5160,5170,5170,5160,1253
|
|
20231018,091700,318264350,5170,5170,5180,5160,363
|
|
20231018,091600,316386340,5170,5160,5170,5160,1758
|
|
20231018,091500,307298690,5150,5170,5170,5150,208
|
|
20231018,091400,306224610,5170,5140,5170,5140,568
|
|
20231018,091300,303301120,5140,5140,5140,5140,211
|
|
20231018,091200,302216580,5130,5170,5170,5130,4231
|
|
20231018,091100,280443450,5170,5170,5170,5160,702
|
|
20231018,091000,276814120,5170,5180,5180,5170,1598
|
|
20231018,090900,268551070,5180,5180,5190,5170,1723
|
|
20231018,090800,259625230,5180,5180,5180,5160,1215
|
|
20231018,090700,253339230,5160,5160,5170,5160,1660
|
|
20231018,090600,244771840,5160,5150,5160,5140,706
|
|
20231018,090500,241139820,5140,5140,5180,5130,3581
|
|
20231018,090400,222649130,5130,5130,5150,5130,1007
|
|
20231018,090300,217479240,5140,5120,5160,5120,6878
|
|
20231018,090200,182099630,5120,5090,5120,5090,17376
|
|
20231018,090100,93649610,5080,5110,5110,5070,8995
|
|
20231018,090000,47906090,5100,5100,5140,5080,8917
|