586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184300,139619670,5430,5430,5430,5430,581
|
|
20231012,184200,139619670,5430,5430,5430,5430,0
|
|
20231012,184100,139619670,5430,5430,5430,5430,0
|
|
20231012,184000,139619670,5430,5430,5430,5430,0
|
|
20231012,183900,139619670,5430,5430,5430,5430,0
|
|
20231012,183800,139619670,5430,5430,5430,5430,0
|
|
20231012,183700,139619670,5430,5430,5430,5430,0
|
|
20231012,183600,139619670,5430,5430,5430,5430,0
|
|
20231012,183500,139619670,5430,5430,5430,5430,0
|
|
20231012,183400,139619670,5430,5430,5430,5430,0
|
|
20231012,183300,139619670,5430,5430,5430,5430,0
|
|
20231012,183200,139619670,5430,5430,5430,5430,0
|
|
20231012,183100,139619670,5430,5430,5430,5430,0
|
|
20231012,183000,139619670,5430,5430,5430,5430,0
|
|
20231012,182900,139619670,5430,5430,5430,5430,0
|
|
20231012,182800,139619670,5430,5430,5430,5430,0
|
|
20231012,182700,139619670,5430,5430,5430,5430,0
|
|
20231012,182600,139619670,5430,5430,5430,5430,0
|
|
20231012,182500,139619670,5430,5430,5430,5430,0
|
|
20231012,182400,139619670,5430,5430,5430,5430,0
|
|
20231012,182300,139619670,5430,5430,5430,5430,0
|
|
20231012,182200,139619670,5430,5430,5430,5430,0
|
|
20231012,182100,139619670,5430,5430,5430,5430,0
|
|
20231012,182000,139619670,5430,5430,5430,5430,0
|
|
20231012,181900,139619670,5430,5430,5430,5430,0
|
|
20231012,181800,139619670,5430,5430,5430,5430,0
|
|
20231012,181700,139619670,5430,5430,5430,5430,0
|
|
20231012,181600,139619670,5430,5430,5430,5430,0
|
|
20231012,181500,139619670,5430,5430,5430,5430,0
|
|
20231012,181400,139619670,5430,5430,5430,5430,0
|
|
20231012,181300,139619670,5430,5430,5430,5430,581
|
|
20231012,181200,139619670,5430,5430,5430,5430,0
|
|
20231012,181100,139619670,5430,5430,5430,5430,0
|
|
20231012,181000,139619670,5430,5430,5430,5430,0
|
|
20231012,180900,139619670,5430,5430,5430,5430,0
|
|
20231012,180800,139619670,5430,5430,5430,5430,0
|
|
20231012,180700,139619670,5430,5430,5430,5430,0
|
|
20231012,180600,139619670,5430,5430,5430,5430,0
|
|
20231012,180500,139619670,5430,5430,5430,5430,0
|
|
20231012,180400,139619670,5430,5430,5430,5430,0
|
|
20231012,180300,139619670,5430,5430,5430,5430,0
|
|
20231012,180200,139619670,5430,5430,5430,5430,0
|
|
20231012,180100,139619670,5430,5430,5430,5430,0
|
|
20231012,180000,139619670,5430,5430,5430,5430,0
|
|
20231012,175900,139619670,5430,5430,5430,5430,0
|
|
20231012,175800,139619670,5430,5430,5430,5430,0
|
|
20231012,175700,139619670,5430,5430,5430,5430,0
|
|
20231012,175600,139619670,5430,5430,5430,5430,0
|
|
20231012,175500,139619670,5430,5430,5430,5430,0
|
|
20231012,175400,139619670,5430,5430,5430,5430,0
|
|
20231012,175300,139619670,5430,5430,5430,5430,0
|
|
20231012,175200,139619670,5430,5430,5430,5430,0
|
|
20231012,175100,139619670,5430,5430,5430,5430,0
|
|
20231012,175000,139619670,5430,5430,5430,5430,0
|
|
20231012,174900,139619670,5430,5430,5430,5430,0
|
|
20231012,174800,139619670,5430,5430,5430,5430,0
|
|
20231012,174700,139619670,5430,5430,5430,5430,0
|
|
20231012,174600,139619670,5430,5430,5430,5430,0
|
|
20231012,174500,139619670,5430,5430,5430,5430,0
|
|
20231012,174400,139619670,5430,5430,5430,5430,0
|
|
20231012,174300,139619670,5430,5430,5430,5430,581
|
|
20231012,174200,139619670,5430,5430,5430,5430,0
|
|
20231012,174100,139619670,5430,5430,5430,5430,0
|
|
20231012,174000,139619670,5430,5430,5430,5430,0
|
|
20231012,173900,139619670,5430,5430,5430,5430,0
|
|
20231012,173800,139619670,5430,5430,5430,5430,0
|
|
20231012,173700,139619670,5430,5430,5430,5430,0
|
|
20231012,173600,139619670,5430,5430,5430,5430,0
|
|
20231012,173500,139619670,5430,5430,5430,5430,0
|
|
20231012,173400,139619670,5430,5430,5430,5430,0
|
|
20231012,173300,139619670,5430,5430,5430,5430,0
|
|
20231012,173200,139619670,5430,5430,5430,5430,0
|
|
20231012,173100,139619670,5430,5430,5430,5430,0
|
|
20231012,173000,139619670,5430,5430,5430,5430,0
|
|
20231012,172900,139619670,5430,5430,5430,5430,0
|
|
20231012,172800,139619670,5430,5430,5430,5430,0
|
|
20231012,172700,139619670,5430,5430,5430,5430,0
|
|
20231012,172600,139619670,5430,5430,5430,5430,0
|
|
20231012,172500,139619670,5430,5430,5430,5430,0
|
|
20231012,172400,139619670,5430,5430,5430,5430,0
|
|
20231012,172300,139619670,5430,5430,5430,5430,0
|
|
20231012,172200,139619670,5430,5430,5430,5430,0
|
|
20231012,172100,139619670,5430,5430,5430,5430,0
|
|
20231012,172000,139619670,5430,5430,5430,5430,0
|
|
20231012,171900,139619670,5430,5430,5430,5430,0
|
|
20231012,171800,139619670,5430,5430,5430,5430,0
|
|
20231012,171700,139619670,5430,5430,5430,5430,0
|
|
20231012,171600,139619670,5430,5430,5430,5430,0
|
|
20231012,171500,139619670,5430,5430,5430,5430,0
|
|
20231012,171400,139619670,5430,5430,5430,5430,0
|
|
20231012,171300,139619670,5430,5430,5430,5430,581
|
|
20231012,171200,139619670,5430,5430,5430,5430,0
|
|
20231012,171100,139619670,5430,5430,5430,5430,0
|
|
20231012,171000,139619670,5430,5430,5430,5430,0
|
|
20231012,170900,139619670,5430,5430,5430,5430,0
|
|
20231012,170800,139619670,5430,5430,5430,5430,0
|
|
20231012,170700,139619670,5430,5430,5430,5430,0
|
|
20231012,170600,139619670,5430,5430,5430,5430,0
|
|
20231012,170500,139619670,5430,5430,5430,5430,0
|
|
20231012,170400,139619670,5430,5430,5430,5430,0
|
|
20231012,170300,139619670,5430,5430,5430,5430,0
|
|
20231012,170200,139619670,5430,5430,5430,5430,0
|
|
20231012,170100,139619670,5430,5430,5430,5430,0
|
|
20231012,170000,139619670,5430,5430,5430,5430,0
|
|
20231012,165900,139619670,5430,5430,5430,5430,0
|
|
20231012,165800,139619670,5430,5430,5430,5430,0
|
|
20231012,165700,139619670,5430,5430,5430,5430,0
|
|
20231012,165600,139619670,5430,5430,5430,5430,0
|
|
20231012,165500,139619670,5430,5430,5430,5430,0
|
|
20231012,165400,139619670,5430,5430,5430,5430,0
|
|
20231012,165300,139619670,5430,5430,5430,5430,0
|
|
20231012,165200,139619670,5430,5430,5430,5430,0
|
|
20231012,165100,139619670,5430,5430,5430,5430,0
|
|
20231012,165000,139619670,5430,5430,5430,5430,0
|
|
20231012,164900,139619670,5430,5430,5430,5430,0
|
|
20231012,164800,139619670,5430,5430,5430,5430,0
|
|
20231012,164700,139619670,5430,5430,5430,5430,0
|
|
20231012,164600,139619670,5430,5430,5430,5430,0
|
|
20231012,164500,139619670,5430,5430,5430,5430,0
|
|
20231012,164400,139619670,5430,5430,5430,5430,0
|
|
20231012,164300,139619670,5430,5430,5430,5430,581
|
|
20231012,164200,139619670,5430,5430,5430,5430,0
|
|
20231012,164100,139619670,5430,5430,5430,5430,0
|
|
20231012,164000,139619670,5430,5430,5430,5430,0
|
|
20231012,163900,139619670,5430,5430,5430,5430,0
|
|
20231012,163800,139619670,5430,5430,5430,5430,0
|
|
20231012,163700,139619670,5430,5430,5430,5430,0
|
|
20231012,163600,139619670,5430,5430,5430,5430,0
|
|
20231012,163500,139619670,5430,5430,5430,5430,0
|
|
20231012,163400,139619670,5430,5430,5430,5430,0
|
|
20231012,163300,139619670,5430,5430,5430,5430,0
|
|
20231012,163200,139619670,5430,5430,5430,5430,0
|
|
20231012,163100,139619670,5430,5430,5430,5430,0
|
|
20231012,163000,139619670,5430,5430,5430,5430,0
|
|
20231012,162900,139619670,5430,5430,5430,5430,0
|
|
20231012,162800,139619670,5430,5430,5430,5430,0
|
|
20231012,162700,139619670,5430,5430,5430,5430,0
|
|
20231012,162600,139619670,5430,5430,5430,5430,0
|
|
20231012,162500,139619670,5430,5430,5430,5430,0
|
|
20231012,162400,139619670,5430,5430,5430,5430,0
|
|
20231012,162300,139619670,5430,5430,5430,5430,0
|
|
20231012,162200,139619670,5430,5430,5430,5430,0
|
|
20231012,162100,139619670,5430,5430,5430,5430,0
|
|
20231012,162000,139619670,5430,5430,5430,5430,0
|
|
20231012,161900,139619670,5430,5430,5430,5430,0
|
|
20231012,161800,139619670,5430,5430,5430,5430,0
|
|
20231012,161700,139619670,5430,5430,5430,5430,0
|
|
20231012,161600,139619670,5430,5430,5430,5430,0
|
|
20231012,161500,139619670,5430,5430,5430,5430,0
|
|
20231012,161400,139619670,5430,5430,5430,5430,0
|
|
20231012,161300,139619670,5430,5430,5430,5430,581
|
|
20231012,161200,139619670,5430,5430,5430,5430,0
|
|
20231012,161100,139619670,5430,5430,5430,5430,0
|
|
20231012,161000,139619670,5430,5430,5430,5430,0
|
|
20231012,160900,139619670,5430,5430,5430,5430,0
|
|
20231012,160800,139619670,5430,5430,5430,5430,0
|
|
20231012,160700,139619670,5430,5430,5430,5430,0
|
|
20231012,160600,139619670,5430,5430,5430,5430,0
|
|
20231012,160500,139619670,5430,5430,5430,5430,0
|
|
20231012,160400,139619670,5430,5430,5430,5430,0
|
|
20231012,160300,139619670,5430,5430,5430,5430,0
|
|
20231012,160200,139619670,5430,5430,5430,5430,0
|
|
20231012,160100,139619670,5430,5430,5430,5430,0
|
|
20231012,160000,139619670,5430,5430,5430,5430,0
|
|
20231012,155900,139619670,5430,5430,5430,5430,0
|
|
20231012,155800,139619670,5430,5430,5430,5430,0
|
|
20231012,155700,139619670,5430,5430,5430,5430,0
|
|
20231012,155600,139619670,5430,5430,5430,5430,0
|
|
20231012,155500,139619670,5430,5430,5430,5430,0
|
|
20231012,155400,139619670,5430,5430,5430,5430,0
|
|
20231012,155300,139619670,5430,5430,5430,5430,0
|
|
20231012,155200,139619670,5430,5430,5430,5430,0
|
|
20231012,155100,139619670,5430,5430,5430,5430,0
|
|
20231012,155000,139619670,5430,5430,5430,5430,0
|
|
20231012,154900,139619670,5430,5430,5430,5430,0
|
|
20231012,154800,139619670,5430,5430,5430,5430,0
|
|
20231012,154700,139619670,5430,5430,5430,5430,0
|
|
20231012,154600,139619670,5430,5430,5430,5430,0
|
|
20231012,154500,139619670,5430,5430,5430,5430,0
|
|
20231012,154400,139619670,5430,5430,5430,5430,0
|
|
20231012,154300,139619670,5430,5430,5430,5430,581
|
|
20231012,154200,139619670,5430,5430,5430,5430,0
|
|
20231012,154100,139619670,5430,5430,5430,5430,0
|
|
20231012,154000,139619670,5430,5430,5430,5430,0
|
|
20231012,153900,139619670,5430,5430,5430,5430,0
|
|
20231012,153800,139619670,5430,5430,5430,5430,0
|
|
20231012,153700,139619670,5430,5430,5430,5430,0
|
|
20231012,153600,139619670,5430,5430,5430,5430,0
|
|
20231012,153500,139619670,5430,5430,5430,5430,0
|
|
20231012,153400,139619670,5430,5430,5430,5430,0
|
|
20231012,153300,139619670,5430,5430,5430,5430,0
|
|
20231012,153200,139619670,5430,5430,5430,5430,0
|
|
20231012,153100,139619670,5430,5430,5430,5430,0
|
|
20231012,153000,139619670,5430,5430,5430,5430,581
|
|
20231012,152900,136464840,5420,5420,5420,5420,0
|
|
20231012,152800,136464840,5420,5420,5420,5420,0
|
|
20231012,152700,136464840,5420,5420,5420,5420,0
|
|
20231012,152600,136464840,5420,5420,5420,5420,0
|
|
20231012,152500,136464840,5420,5420,5420,5420,0
|
|
20231012,152400,136464840,5420,5420,5420,5420,0
|
|
20231012,152300,136464840,5420,5420,5420,5420,0
|
|
20231012,152200,136464840,5420,5420,5420,5420,0
|
|
20231012,152100,136464840,5420,5420,5420,5420,0
|
|
20231012,152000,136464840,5420,5420,5420,5420,0
|
|
20231012,151900,136464840,5420,5420,5420,5420,88
|
|
20231012,151800,135987880,5440,5440,5440,5440,0
|
|
20231012,151700,135987880,5440,5430,5440,5430,37
|
|
20231012,151600,135786910,5430,5450,5450,5430,475
|
|
20231012,151500,133203030,5450,5440,5460,5440,89
|
|
20231012,151400,132718790,5450,5450,5450,5450,26
|
|
20231012,151300,132577090,5450,5450,5450,5450,0
|
|
20231012,151200,132577090,5450,5450,5450,5450,10
|
|
20231012,151100,132522590,5450,5450,5450,5450,2
|
|
20231012,151000,132511690,5420,5430,5430,5420,83
|
|
20231012,150900,132061740,5430,5430,5430,5430,0
|
|
20231012,150800,132061740,5430,5430,5430,5430,52
|
|
20231012,150700,131779380,5450,5450,5450,5450,6
|
|
20231012,150600,131746680,5450,5450,5450,5450,0
|
|
20231012,150500,131746680,5450,5440,5450,5440,128
|
|
20231012,150400,131049110,5440,5440,5440,5440,460
|
|
20231012,150300,128546710,5440,5440,5440,5440,217
|
|
20231012,150200,127366230,5440,5440,5440,5440,70
|
|
20231012,150100,126985430,5440,5440,5440,5440,0
|
|
20231012,150000,126985430,5440,5440,5440,5440,0
|
|
20231012,145900,126985430,5440,5440,5440,5440,0
|
|
20231012,145800,126985430,5440,5440,5440,5440,0
|
|
20231012,145700,126985430,5440,5440,5440,5440,0
|
|
20231012,145600,126985430,5440,5440,5440,5440,10
|
|
20231012,145500,126931030,5430,5430,5430,5430,0
|
|
20231012,145400,126931030,5430,5430,5430,5430,0
|
|
20231012,145300,126931030,5430,5430,5430,5430,0
|
|
20231012,145200,126931030,5430,5430,5430,5430,0
|
|
20231012,145100,126931030,5430,5430,5430,5430,0
|
|
20231012,145000,126931030,5430,5430,5430,5430,0
|
|
20231012,144900,126931030,5430,5430,5430,5430,0
|
|
20231012,144800,126931030,5430,5430,5430,5430,5
|
|
20231012,144700,126903880,5430,5430,5430,5430,28
|
|
20231012,144600,126751840,5430,5430,5430,5430,0
|
|
20231012,144500,126751840,5430,5430,5430,5430,1
|
|
20231012,144400,126746410,5430,5430,5430,5430,112
|
|
20231012,144300,126138250,5420,5420,5420,5420,20
|
|
20231012,144200,126029850,5420,5420,5420,5420,0
|
|
20231012,144100,126029850,5420,5420,5420,5420,0
|
|
20231012,144000,126029850,5420,5420,5420,5420,4
|
|
20231012,143900,126008170,5420,5420,5420,5420,0
|
|
20231012,143800,126008170,5420,5420,5420,5420,0
|
|
20231012,143700,126008170,5420,5430,5430,5420,15
|
|
20231012,143600,125926760,5430,5430,5430,5430,4
|
|
20231012,143500,125905040,5420,5420,5420,5420,0
|
|
20231012,143400,125905040,5420,5420,5420,5420,0
|
|
20231012,143300,125905040,5420,5420,5420,5420,0
|
|
20231012,143200,125905040,5420,5420,5420,5420,0
|
|
20231012,143100,125905040,5420,5430,5430,5420,9
|
|
20231012,143000,125856190,5420,5420,5420,5420,0
|
|
20231012,142900,125856190,5420,5420,5420,5420,0
|
|
20231012,142800,125856190,5420,5420,5420,5420,0
|
|
20231012,142700,125856190,5420,5420,5420,5420,0
|
|
20231012,142600,125856190,5420,5420,5420,5420,0
|
|
20231012,142500,125856190,5420,5420,5420,5420,127
|
|
20231012,142400,125167850,5420,5420,5420,5420,3
|
|
20231012,142300,125151590,5410,5410,5410,5410,0
|
|
20231012,142200,125151590,5410,5410,5410,5410,0
|
|
20231012,142100,125151590,5410,5410,5410,5410,1
|
|
20231012,142000,125146180,5410,5410,5410,5410,3
|
|
20231012,141900,125129950,5420,5420,5420,5420,0
|
|
20231012,141800,125129950,5420,5420,5420,5420,0
|
|
20231012,141700,125129950,5420,5420,5420,5420,0
|
|
20231012,141600,125129950,5420,5420,5420,5420,0
|
|
20231012,141500,125129950,5420,5420,5420,5420,0
|
|
20231012,141400,125129950,5420,5420,5420,5420,0
|
|
20231012,141300,125129950,5420,5420,5420,5420,0
|
|
20231012,141200,125129950,5420,5420,5420,5420,30
|
|
20231012,141100,124967350,5420,5420,5420,5420,0
|
|
20231012,141000,124967350,5420,5420,5420,5420,0
|
|
20231012,140900,124967350,5420,5420,5420,5420,0
|
|
20231012,140800,124967350,5420,5420,5420,5420,0
|
|
20231012,140700,124967350,5420,5420,5420,5420,0
|
|
20231012,140600,124967350,5420,5420,5420,5420,0
|
|
20231012,140500,124967350,5420,5420,5420,5420,0
|
|
20231012,140400,124967350,5420,5420,5420,5420,0
|
|
20231012,140300,124967350,5420,5420,5420,5420,0
|
|
20231012,140200,124967350,5420,5420,5420,5420,33
|
|
20231012,140100,124788490,5420,5420,5420,5420,0
|
|
20231012,140000,124788490,5420,5420,5420,5420,0
|
|
20231012,135900,124788490,5420,5420,5420,5420,3
|
|
20231012,135800,124772230,5410,5410,5410,5410,0
|
|
20231012,135700,124772230,5410,5410,5410,5410,0
|
|
20231012,135600,124772230,5410,5410,5410,5410,0
|
|
20231012,135500,124772230,5410,5410,5410,5410,1
|
|
20231012,135400,124766820,5410,5410,5410,5410,2
|
|
20231012,135300,124756000,5420,5420,5420,5420,0
|
|
20231012,135200,124756000,5420,5420,5420,5420,0
|
|
20231012,135100,124756000,5420,5420,5420,5420,0
|
|
20231012,135000,124756000,5420,5420,5420,5420,0
|
|
20231012,134900,124756000,5420,5420,5420,5420,0
|
|
20231012,134800,124756000,5420,5420,5420,5420,0
|
|
20231012,134700,124756000,5420,5420,5420,5420,5
|
|
20231012,134600,124728900,5420,5420,5420,5420,10
|
|
20231012,134500,124674700,5420,5420,5420,5420,0
|
|
20231012,134400,124674700,5420,5420,5420,5420,0
|
|
20231012,134300,124674700,5420,5420,5420,5420,0
|
|
20231012,134200,124674700,5420,5420,5420,5420,0
|
|
20231012,134100,124674700,5420,5420,5420,5420,0
|
|
20231012,134000,124674700,5420,5420,5420,5420,0
|
|
20231012,133900,124674700,5420,5420,5420,5420,0
|
|
20231012,133800,124674700,5420,5420,5420,5420,0
|
|
20231012,133700,124674700,5420,5420,5420,5420,0
|
|
20231012,133600,124674700,5420,5420,5420,5420,0
|
|
20231012,133500,124674700,5420,5420,5420,5420,0
|
|
20231012,133400,124674700,5420,5420,5420,5420,0
|
|
20231012,133300,124674700,5420,5420,5420,5420,0
|
|
20231012,133200,124674700,5420,5420,5420,5420,0
|
|
20231012,133100,124674700,5420,5420,5420,5420,15
|
|
20231012,133000,124593400,5420,5420,5420,5420,0
|
|
20231012,132900,124593400,5420,5420,5420,5420,35
|
|
20231012,132800,124403700,5420,5420,5420,5420,0
|
|
20231012,132700,124403700,5420,5420,5420,5420,10
|
|
20231012,132600,124349500,5420,5420,5420,5420,5
|
|
20231012,132500,124322400,5410,5410,5410,5410,0
|
|
20231012,132400,124322400,5410,5410,5410,5410,73
|
|
20231012,132300,123927470,5410,5410,5410,5410,0
|
|
20231012,132200,123927470,5410,5410,5410,5410,0
|
|
20231012,132100,123927470,5410,5410,5410,5410,0
|
|
20231012,132000,123927470,5410,5410,5410,5410,1
|
|
20231012,131900,123922060,5420,5420,5420,5420,0
|
|
20231012,131800,123922060,5420,5420,5420,5420,0
|
|
20231012,131700,123922060,5420,5420,5420,5420,250
|
|
20231012,131600,122567060,5410,5410,5410,5410,0
|
|
20231012,131500,122567060,5410,5410,5410,5410,1
|
|
20231012,131400,122561650,5410,5410,5410,5410,0
|
|
20231012,131300,122561650,5410,5410,5410,5410,0
|
|
20231012,131200,122561650,5410,5410,5410,5410,0
|
|
20231012,131100,122561650,5410,5410,5410,5410,0
|
|
20231012,131000,122561650,5410,5410,5410,5410,112
|
|
20231012,130900,121955730,5420,5420,5420,5420,0
|
|
20231012,130800,121955730,5420,5420,5420,5420,48
|
|
20231012,130700,121695570,5420,5420,5420,5420,1
|
|
20231012,130600,121690150,5420,5420,5420,5420,0
|
|
20231012,130500,121690150,5420,5420,5420,5420,0
|
|
20231012,130400,121690150,5420,5420,5420,5420,30
|
|
20231012,130300,121527550,5440,5440,5440,5440,0
|
|
20231012,130200,121527550,5440,5440,5440,5440,0
|
|
20231012,130100,121527550,5440,5440,5440,5440,5
|
|
20231012,130000,121500350,5440,5440,5440,5440,0
|
|
20231012,125900,121500350,5440,5440,5440,5440,0
|
|
20231012,125800,121500350,5440,5440,5440,5440,0
|
|
20231012,125700,121500350,5440,5440,5440,5440,2
|
|
20231012,125600,121489470,5420,5420,5420,5420,0
|
|
20231012,125500,121489470,5420,5430,5430,5420,148
|
|
20231012,125400,120686390,5420,5420,5420,5420,0
|
|
20231012,125300,120686390,5420,5420,5420,5420,0
|
|
20231012,125200,120686390,5420,5420,5420,5420,0
|
|
20231012,125100,120686390,5420,5420,5420,5420,0
|
|
20231012,125000,120686390,5420,5420,5420,5420,0
|
|
20231012,124900,120686390,5420,5420,5420,5420,0
|
|
20231012,124800,120686390,5420,5420,5420,5420,0
|
|
20231012,124700,120686390,5420,5420,5420,5420,0
|
|
20231012,124600,120686390,5420,5420,5420,5420,0
|
|
20231012,124500,120686390,5420,5420,5420,5420,0
|
|
20231012,124400,120686390,5420,5420,5420,5420,0
|
|
20231012,124300,120686390,5420,5420,5420,5420,122
|
|
20231012,124200,120025150,5420,5420,5420,5420,11
|
|
20231012,124100,119965530,5420,5420,5420,5420,0
|
|
20231012,124000,119965530,5420,5420,5420,5420,0
|
|
20231012,123900,119965530,5420,5420,5420,5420,0
|
|
20231012,123800,119965530,5420,5420,5420,5420,0
|
|
20231012,123700,119965530,5420,5420,5420,5420,0
|
|
20231012,123600,119965530,5420,5420,5420,5420,6
|
|
20231012,123500,119933010,5400,5400,5400,5400,0
|
|
20231012,123400,119933010,5400,5400,5400,5400,0
|
|
20231012,123300,119933010,5400,5400,5400,5400,0
|
|
20231012,123200,119933010,5400,5400,5400,5400,128
|
|
20231012,123100,119241810,5420,5420,5420,5420,2
|
|
20231012,123000,119230970,5440,5420,5440,5420,2
|
|
20231012,122900,119220110,5400,5400,5400,5400,980
|
|
20231012,122800,113928110,5410,5410,5410,5410,759
|
|
20231012,122700,109821920,5410,5410,5410,5410,500
|
|
20231012,122600,107116920,5430,5430,5430,5430,6
|
|
20231012,122500,107084340,5430,5420,5430,5410,164
|
|
20231012,122400,106196910,5430,5430,5430,5430,82
|
|
20231012,122300,105751650,5460,5460,5460,5460,0
|
|
20231012,122200,105751650,5460,5460,5460,5460,0
|
|
20231012,122100,105751650,5460,5460,5460,5460,0
|
|
20231012,122000,105751650,5460,5460,5460,5460,0
|
|
20231012,121900,105751650,5460,5460,5460,5460,0
|
|
20231012,121800,105751650,5460,5450,5460,5440,9
|
|
20231012,121700,105702580,5450,5440,5450,5440,63
|
|
20231012,121600,105359470,5440,5440,5450,5440,27
|
|
20231012,121500,105212570,5450,5450,5450,5450,2
|
|
20231012,121400,105201670,5440,5440,5450,5440,7
|
|
20231012,121300,105163560,5440,5440,5440,5440,18
|
|
20231012,121200,105065640,5430,5430,5430,5430,2
|
|
20231012,121100,105054780,5430,5430,5430,5430,74
|
|
20231012,121000,104652960,5450,5450,5450,5450,0
|
|
20231012,120900,104652960,5450,5450,5450,5450,0
|
|
20231012,120800,104652960,5450,5450,5450,5450,1
|
|
20231012,120700,104647510,5450,5410,5450,5410,2141
|
|
20231012,120600,93019200,5400,5390,5410,5390,986
|
|
20231012,120500,87700900,5390,5390,5390,5390,5
|
|
20231012,120400,87673950,5390,5390,5390,5390,0
|
|
20231012,120300,87673950,5390,5390,5390,5390,0
|
|
20231012,120200,87673950,5390,5370,5390,5370,4370
|
|
20231012,120100,64157080,5370,5370,5370,5370,1
|
|
20231012,120000,64151710,5370,5370,5370,5370,61
|
|
20231012,115900,63824140,5370,5370,5370,5370,200
|
|
20231012,115800,62750140,5380,5380,5380,5380,0
|
|
20231012,115700,62750140,5380,5380,5380,5380,0
|
|
20231012,115600,62750140,5380,5380,5380,5380,26
|
|
20231012,115500,62610260,5390,5390,5390,5390,0
|
|
20231012,115400,62610260,5390,5390,5390,5390,0
|
|
20231012,115300,62610260,5390,5390,5390,5390,0
|
|
20231012,115200,62610260,5390,5390,5390,5390,0
|
|
20231012,115100,62610260,5390,5390,5390,5390,0
|
|
20231012,115000,62610260,5390,5390,5390,5390,0
|
|
20231012,114900,62610260,5390,5390,5390,5390,0
|
|
20231012,114800,62610260,5390,5390,5390,5390,5
|
|
20231012,114700,62583310,5380,5380,5380,5380,0
|
|
20231012,114600,62583310,5380,5380,5380,5380,0
|
|
20231012,114500,62583310,5380,5380,5380,5380,0
|
|
20231012,114400,62583310,5380,5380,5380,5380,0
|
|
20231012,114300,62583310,5380,5380,5380,5380,0
|
|
20231012,114200,62583310,5380,5380,5380,5380,0
|
|
20231012,114100,62583310,5380,5380,5380,5380,0
|
|
20231012,114000,62583310,5380,5380,5380,5380,0
|
|
20231012,113900,62583310,5380,5380,5380,5380,11
|
|
20231012,113800,62524130,5390,5390,5390,5390,0
|
|
20231012,113700,62524130,5390,5390,5390,5390,547
|
|
20231012,113600,59575800,5400,5400,5400,5400,0
|
|
20231012,113500,59575800,5400,5400,5400,5400,0
|
|
20231012,113400,59575800,5400,5390,5400,5390,200
|
|
20231012,113300,58496800,5400,5400,5400,5400,0
|
|
20231012,113200,58496800,5400,5400,5400,5400,0
|
|
20231012,113100,58496800,5400,5400,5400,5400,0
|
|
20231012,113000,58496800,5400,5400,5400,5400,50
|
|
20231012,112900,58226800,5400,5400,5400,5400,0
|
|
20231012,112800,58226800,5400,5400,5400,5400,0
|
|
20231012,112700,58226800,5400,5400,5400,5400,0
|
|
20231012,112600,58226800,5400,5400,5400,5400,0
|
|
20231012,112500,58226800,5400,5400,5400,5400,0
|
|
20231012,112400,58226800,5400,5400,5400,5400,0
|
|
20231012,112300,58226800,5400,5400,5400,5400,68
|
|
20231012,112200,57859600,5410,5410,5410,5410,50
|
|
20231012,112100,57589100,5420,5420,5420,5420,0
|
|
20231012,112000,57589100,5420,5420,5420,5420,0
|
|
20231012,111900,57589100,5420,5420,5420,5420,0
|
|
20231012,111800,57589100,5420,5410,5420,5410,29
|
|
20231012,111700,57432190,5400,5400,5400,5400,30
|
|
20231012,111600,57270190,5400,5400,5400,5400,110
|
|
20231012,111500,56676190,5400,5400,5400,5400,102
|
|
20231012,111400,56125390,5390,5390,5390,5390,85
|
|
20231012,111300,55667240,5390,5390,5390,5390,0
|
|
20231012,111200,55667240,5390,5390,5390,5390,0
|
|
20231012,111100,55667240,5390,5390,5390,5390,3
|
|
20231012,111000,55651070,5390,5390,5390,5390,15
|
|
20231012,110900,55570220,5380,5380,5380,5380,0
|
|
20231012,110800,55570220,5380,5380,5380,5380,0
|
|
20231012,110700,55570220,5380,5380,5380,5380,0
|
|
20231012,110600,55570220,5380,5380,5380,5380,0
|
|
20231012,110500,55570220,5380,5380,5380,5380,0
|
|
20231012,110400,55570220,5380,5380,5380,5380,0
|
|
20231012,110300,55570220,5380,5380,5380,5380,50
|
|
20231012,110200,55301220,5390,5390,5390,5390,0
|
|
20231012,110100,55301220,5390,5390,5390,5390,0
|
|
20231012,110000,55301220,5390,5390,5390,5390,0
|
|
20231012,105900,55301220,5390,5390,5390,5390,0
|
|
20231012,105800,55301220,5390,5390,5390,5390,5
|
|
20231012,105700,55274270,5390,5390,5390,5390,20
|
|
20231012,105600,55166470,5390,5390,5390,5390,23
|
|
20231012,105500,55042500,5390,5390,5390,5390,0
|
|
20231012,105400,55042500,5390,5390,5390,5390,2
|
|
20231012,105300,55031720,5380,5380,5380,5380,0
|
|
20231012,105200,55031720,5380,5380,5380,5380,0
|
|
20231012,105100,55031720,5380,5380,5380,5380,0
|
|
20231012,105000,55031720,5380,5380,5380,5380,161
|
|
20231012,104900,54165540,5380,5380,5380,5380,0
|
|
20231012,104800,54165540,5380,5380,5380,5380,0
|
|
20231012,104700,54165540,5380,5380,5380,5380,0
|
|
20231012,104600,54165540,5380,5380,5380,5380,24
|
|
20231012,104500,54036420,5380,5380,5380,5380,0
|
|
20231012,104400,54036420,5380,5380,5380,5380,0
|
|
20231012,104300,54036420,5380,5380,5380,5380,0
|
|
20231012,104200,54036420,5380,5380,5380,5380,0
|
|
20231012,104100,54036420,5380,5380,5380,5380,0
|
|
20231012,104000,54036420,5380,5380,5380,5380,0
|
|
20231012,103900,54036420,5380,5380,5380,5380,11
|
|
20231012,103800,53977240,5390,5390,5390,5390,0
|
|
20231012,103700,53977240,5390,5390,5390,5390,0
|
|
20231012,103600,53977240,5390,5390,5390,5390,10
|
|
20231012,103500,53923340,5390,5390,5390,5390,2
|
|
20231012,103400,53912560,5380,5380,5380,5380,2
|
|
20231012,103300,53901800,5380,5380,5380,5380,0
|
|
20231012,103200,53901800,5380,5380,5380,5380,70
|
|
20231012,103100,53525200,5380,5380,5380,5380,0
|
|
20231012,103000,53525200,5380,5380,5380,5380,30
|
|
20231012,102900,53363800,5370,5370,5370,5370,0
|
|
20231012,102800,53363800,5370,5370,5370,5370,250
|
|
20231012,102700,52021300,5360,5360,5360,5360,0
|
|
20231012,102600,52021300,5360,5360,5360,5360,0
|
|
20231012,102500,52021300,5360,5360,5360,5360,0
|
|
20231012,102400,52021300,5360,5370,5370,5360,590
|
|
20231012,102300,48856580,5380,5380,5380,5380,0
|
|
20231012,102200,48856580,5380,5380,5380,5380,0
|
|
20231012,102100,48856580,5380,5380,5380,5380,0
|
|
20231012,102000,48856580,5380,5380,5380,5380,5
|
|
20231012,101900,48829680,5380,5380,5380,5380,0
|
|
20231012,101800,48829680,5380,5380,5380,5380,0
|
|
20231012,101700,48829680,5380,5380,5380,5380,0
|
|
20231012,101600,48829680,5380,5380,5380,5380,0
|
|
20231012,101500,48829680,5380,5380,5380,5380,0
|
|
20231012,101400,48829680,5380,5380,5380,5380,0
|
|
20231012,101300,48829680,5380,5380,5380,5380,0
|
|
20231012,101200,48829680,5380,5380,5380,5360,201
|
|
20231012,101100,47749560,5370,5370,5370,5370,0
|
|
20231012,101000,47749560,5370,5370,5370,5370,24
|
|
20231012,100900,47620680,5370,5370,5370,5370,372
|
|
20231012,100800,45623040,5380,5380,5380,5380,0
|
|
20231012,100700,45623040,5380,5380,5380,5380,0
|
|
20231012,100600,45623040,5380,5380,5380,5380,0
|
|
20231012,100500,45623040,5380,5380,5380,5380,0
|
|
20231012,100400,45623040,5380,5380,5380,5380,15
|
|
20231012,100300,45542340,5380,5380,5380,5380,0
|
|
20231012,100200,45542340,5380,5380,5380,5380,0
|
|
20231012,100100,45542340,5380,5380,5380,5380,17
|
|
20231012,100000,45450880,5390,5390,5390,5390,0
|
|
20231012,095900,45450880,5390,5390,5390,5390,0
|
|
20231012,095800,45450880,5390,5390,5390,5390,15
|
|
20231012,095700,45370030,5380,5380,5380,5380,0
|
|
20231012,095600,45370030,5380,5380,5380,5380,0
|
|
20231012,095500,45370030,5380,5380,5380,5380,54
|
|
20231012,095400,45079510,5380,5380,5380,5380,0
|
|
20231012,095300,45079510,5380,5380,5380,5380,0
|
|
20231012,095200,45079510,5380,5380,5380,5380,38
|
|
20231012,095100,44875070,5410,5410,5410,5410,0
|
|
20231012,095000,44875070,5410,5410,5410,5410,0
|
|
20231012,094900,44875070,5410,5410,5410,5410,0
|
|
20231012,094800,44875070,5410,5410,5410,5410,0
|
|
20231012,094700,44875070,5410,5410,5410,5410,0
|
|
20231012,094600,44875070,5410,5410,5410,5410,0
|
|
20231012,094500,44875070,5410,5410,5410,5410,0
|
|
20231012,094400,44875070,5410,5410,5410,5410,0
|
|
20231012,094300,44875070,5410,5410,5410,5410,0
|
|
20231012,094200,44875070,5410,5410,5410,5410,0
|
|
20231012,094100,44875070,5410,5410,5410,5410,0
|
|
20231012,094000,44875070,5410,5410,5410,5410,0
|
|
20231012,093900,44875070,5410,5400,5410,5400,3
|
|
20231012,093800,44858860,5400,5400,5400,5400,6
|
|
20231012,093700,44826460,5400,5400,5400,5400,0
|
|
20231012,093600,44826460,5400,5400,5420,5360,2002
|
|
20231012,093500,34056770,5410,5410,5410,5410,0
|
|
20231012,093400,34056770,5410,5400,5410,5400,11
|
|
20231012,093300,33997360,5420,5420,5420,5420,0
|
|
20231012,093200,33997360,5420,5420,5420,5420,2
|
|
20231012,093100,33986520,5390,5390,5390,5390,0
|
|
20231012,093000,33986520,5390,5410,5410,5390,8
|
|
20231012,092900,33943340,5410,5410,5410,5410,0
|
|
20231012,092800,33943340,5410,5390,5410,5390,23
|
|
20231012,092700,33819290,5410,5410,5410,5410,0
|
|
20231012,092600,33819290,5410,5410,5410,5410,0
|
|
20231012,092500,33819290,5410,5410,5410,5410,0
|
|
20231012,092400,33819290,5410,5410,5410,5410,0
|
|
20231012,092300,33819290,5410,5410,5410,5410,82
|
|
20231012,092200,33375670,5410,5410,5410,5410,150
|
|
20231012,092100,32564170,5420,5420,5420,5420,0
|
|
20231012,092000,32564170,5420,5420,5420,5420,1
|
|
20231012,091900,32558750,5400,5400,5400,5400,1
|
|
20231012,091800,32553350,5390,5390,5390,5390,0
|
|
20231012,091700,32553350,5390,5420,5440,5390,4925
|
|
20231012,091600,5980150,5410,5410,5410,5410,0
|
|
20231012,091500,5980150,5410,5400,5410,5400,15
|
|
20231012,091400,5899020,5390,5390,5390,5390,0
|
|
20231012,091300,5899020,5390,5390,5390,5390,0
|
|
20231012,091200,5899020,5390,5390,5390,5390,0
|
|
20231012,091100,5899020,5390,5390,5390,5390,0
|
|
20231012,091000,5899020,5390,5390,5390,5390,199
|
|
20231012,090900,4826410,5410,5410,5410,5410,0
|
|
20231012,090800,4826410,5410,5410,5420,5410,200
|
|
20231012,090700,3744390,5410,5410,5410,5410,120
|
|
20231012,090600,3095190,5410,5390,5410,5390,566
|
|
20231012,090500,37800,5400,5400,5400,5400,0
|
|
20231012,090400,37800,5400,5400,5400,5400,0
|
|
20231012,090300,37800,5400,5400,5400,5400,0
|
|
20231012,090200,37800,5400,5400,5400,5400,0
|
|
20231012,090100,37800,5400,5400,5400,5400,0
|
|
20231012,090000,37800,5400,5400,5400,5400,7
|