638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193500,527086960,5390,5390,5390,5390,2863
|
|
20231012,193400,527086960,5390,5390,5390,5390,0
|
|
20231012,193300,527086960,5390,5390,5390,5390,0
|
|
20231012,193200,527086960,5390,5390,5390,5390,0
|
|
20231012,193100,527086960,5390,5390,5390,5390,0
|
|
20231012,193000,527086960,5390,5390,5390,5390,0
|
|
20231012,192900,527086960,5390,5390,5390,5390,0
|
|
20231012,192800,527086960,5390,5390,5390,5390,0
|
|
20231012,192700,527086960,5390,5390,5390,5390,0
|
|
20231012,192600,527086960,5390,5390,5390,5390,0
|
|
20231012,192500,527086960,5390,5390,5390,5390,0
|
|
20231012,192400,527086960,5390,5390,5390,5390,0
|
|
20231012,192300,527086960,5390,5390,5390,5390,0
|
|
20231012,192200,527086960,5390,5390,5390,5390,0
|
|
20231012,192100,527086960,5390,5390,5390,5390,0
|
|
20231012,192000,527086960,5390,5390,5390,5390,0
|
|
20231012,191900,527086960,5390,5390,5390,5390,0
|
|
20231012,191800,527086960,5390,5390,5390,5390,0
|
|
20231012,191700,527086960,5390,5390,5390,5390,0
|
|
20231012,191600,527086960,5390,5390,5390,5390,0
|
|
20231012,191500,527086960,5390,5390,5390,5390,0
|
|
20231012,191400,527086960,5390,5390,5390,5390,0
|
|
20231012,191300,527086960,5390,5390,5390,5390,0
|
|
20231012,191200,527086960,5390,5390,5390,5390,0
|
|
20231012,191100,527086960,5390,5390,5390,5390,0
|
|
20231012,191000,527086960,5390,5390,5390,5390,0
|
|
20231012,190900,527086960,5390,5390,5390,5390,0
|
|
20231012,190800,527086960,5390,5390,5390,5390,0
|
|
20231012,190700,527086960,5390,5390,5390,5390,0
|
|
20231012,190600,527086960,5390,5390,5390,5390,0
|
|
20231012,190500,527086960,5390,5390,5390,5390,2863
|
|
20231012,190400,527086960,5390,5390,5390,5390,0
|
|
20231012,190300,527086960,5390,5390,5390,5390,0
|
|
20231012,190200,527086960,5390,5390,5390,5390,0
|
|
20231012,190100,527086960,5390,5390,5390,5390,0
|
|
20231012,190000,527086960,5390,5390,5390,5390,0
|
|
20231012,185900,527086960,5390,5390,5390,5390,0
|
|
20231012,185800,527086960,5390,5390,5390,5390,0
|
|
20231012,185700,527086960,5390,5390,5390,5390,0
|
|
20231012,185600,527086960,5390,5390,5390,5390,0
|
|
20231012,185500,527086960,5390,5390,5390,5390,0
|
|
20231012,185400,527086960,5390,5390,5390,5390,0
|
|
20231012,185300,527086960,5390,5390,5390,5390,0
|
|
20231012,185200,527086960,5390,5390,5390,5390,0
|
|
20231012,185100,527086960,5390,5390,5390,5390,0
|
|
20231012,185000,527086960,5390,5390,5390,5390,0
|
|
20231012,184900,527086960,5390,5390,5390,5390,0
|
|
20231012,184800,527086960,5390,5390,5390,5390,0
|
|
20231012,184700,527086960,5390,5390,5390,5390,0
|
|
20231012,184600,527086960,5390,5390,5390,5390,0
|
|
20231012,184500,527086960,5390,5390,5390,5390,0
|
|
20231012,184400,527086960,5390,5390,5390,5390,0
|
|
20231012,184300,527086960,5390,5390,5390,5390,0
|
|
20231012,184200,527086960,5390,5390,5390,5390,0
|
|
20231012,184100,527086960,5390,5390,5390,5390,0
|
|
20231012,184000,527086960,5390,5390,5390,5390,0
|
|
20231012,183900,527086960,5390,5390,5390,5390,0
|
|
20231012,183800,527086960,5390,5390,5390,5390,0
|
|
20231012,183700,527086960,5390,5390,5390,5390,0
|
|
20231012,183600,527086960,5390,5390,5390,5390,0
|
|
20231012,183500,527086960,5390,5390,5390,5390,2863
|
|
20231012,183400,527086960,5390,5390,5390,5390,0
|
|
20231012,183300,527086960,5390,5390,5390,5390,0
|
|
20231012,183200,527086960,5390,5390,5390,5390,0
|
|
20231012,183100,527086960,5390,5390,5390,5390,0
|
|
20231012,183000,527086960,5390,5390,5390,5390,0
|
|
20231012,182900,527086960,5390,5390,5390,5390,0
|
|
20231012,182800,527086960,5390,5390,5390,5390,0
|
|
20231012,182700,527086960,5390,5390,5390,5390,0
|
|
20231012,182600,527086960,5390,5390,5390,5390,0
|
|
20231012,182500,527086960,5390,5390,5390,5390,0
|
|
20231012,182400,527086960,5390,5390,5390,5390,0
|
|
20231012,182300,527086960,5390,5390,5390,5390,0
|
|
20231012,182200,527086960,5390,5390,5390,5390,0
|
|
20231012,182100,527086960,5390,5390,5390,5390,0
|
|
20231012,182000,527086960,5390,5390,5390,5390,0
|
|
20231012,181900,527086960,5390,5390,5390,5390,0
|
|
20231012,181800,527086960,5390,5390,5390,5390,0
|
|
20231012,181700,527086960,5390,5390,5390,5390,0
|
|
20231012,181600,527086960,5390,5390,5390,5390,0
|
|
20231012,181500,527086960,5390,5390,5390,5390,0
|
|
20231012,181400,527086960,5390,5390,5390,5390,0
|
|
20231012,181300,527086960,5390,5390,5390,5390,0
|
|
20231012,181200,527086960,5390,5390,5390,5390,0
|
|
20231012,181100,527086960,5390,5390,5390,5390,0
|
|
20231012,181000,527086960,5390,5390,5390,5390,0
|
|
20231012,180900,527086960,5390,5390,5390,5390,0
|
|
20231012,180800,527086960,5390,5390,5390,5390,0
|
|
20231012,180700,527086960,5390,5390,5390,5390,0
|
|
20231012,180600,527086960,5390,5390,5390,5390,0
|
|
20231012,180500,527086960,5390,5390,5390,5390,2863
|
|
20231012,180400,527086960,5390,5390,5390,5390,0
|
|
20231012,180300,527086960,5390,5390,5390,5390,0
|
|
20231012,180200,527086960,5390,5390,5390,5390,0
|
|
20231012,180100,527086960,5390,5390,5390,5390,0
|
|
20231012,180000,527086960,5390,5390,5390,5390,0
|
|
20231012,175900,527086960,5390,5390,5390,5390,0
|
|
20231012,175800,527086960,5390,5390,5390,5390,0
|
|
20231012,175700,527086960,5390,5390,5390,5390,0
|
|
20231012,175600,527086960,5390,5390,5390,5390,0
|
|
20231012,175500,527086960,5390,5390,5390,5390,0
|
|
20231012,175400,527086960,5390,5390,5390,5390,0
|
|
20231012,175300,527086960,5390,5390,5390,5390,0
|
|
20231012,175200,527086960,5390,5390,5390,5390,0
|
|
20231012,175100,527086960,5390,5390,5390,5390,0
|
|
20231012,175000,527086960,5390,5390,5390,5390,0
|
|
20231012,174900,527086960,5390,5390,5390,5390,0
|
|
20231012,174800,527086960,5390,5390,5390,5390,0
|
|
20231012,174700,527086960,5390,5390,5390,5390,0
|
|
20231012,174600,527086960,5390,5390,5390,5390,0
|
|
20231012,174500,527086960,5390,5390,5390,5390,0
|
|
20231012,174400,527086960,5390,5390,5390,5390,0
|
|
20231012,174300,527086960,5390,5390,5390,5390,0
|
|
20231012,174200,527086960,5390,5390,5390,5390,0
|
|
20231012,174100,527086960,5390,5390,5390,5390,0
|
|
20231012,174000,527086960,5390,5390,5390,5390,0
|
|
20231012,173900,527086960,5390,5390,5390,5390,0
|
|
20231012,173800,527086960,5390,5390,5390,5390,0
|
|
20231012,173700,527086960,5390,5390,5390,5390,0
|
|
20231012,173600,527086960,5390,5390,5390,5390,0
|
|
20231012,173500,527086960,5390,5390,5390,5390,2863
|
|
20231012,173400,527086960,5390,5390,5390,5390,0
|
|
20231012,173300,527086960,5390,5390,5390,5390,0
|
|
20231012,173200,527086960,5390,5390,5390,5390,0
|
|
20231012,173100,527086960,5390,5390,5390,5390,0
|
|
20231012,173000,527086960,5390,5390,5390,5390,0
|
|
20231012,172900,527086960,5390,5390,5390,5390,0
|
|
20231012,172800,527086960,5390,5390,5390,5390,0
|
|
20231012,172700,527086960,5390,5390,5390,5390,0
|
|
20231012,172600,527086960,5390,5390,5390,5390,0
|
|
20231012,172500,527086960,5390,5390,5390,5390,0
|
|
20231012,172400,527086960,5390,5390,5390,5390,0
|
|
20231012,172300,527086960,5390,5390,5390,5390,0
|
|
20231012,172200,527086960,5390,5390,5390,5390,0
|
|
20231012,172100,527086960,5390,5390,5390,5390,0
|
|
20231012,172000,527086960,5390,5390,5390,5390,0
|
|
20231012,171900,527086960,5390,5390,5390,5390,0
|
|
20231012,171800,527086960,5390,5390,5390,5390,0
|
|
20231012,171700,527086960,5390,5390,5390,5390,0
|
|
20231012,171600,527086960,5390,5390,5390,5390,0
|
|
20231012,171500,527086960,5390,5390,5390,5390,0
|
|
20231012,171400,527086960,5390,5390,5390,5390,0
|
|
20231012,171300,527086960,5390,5390,5390,5390,0
|
|
20231012,171200,527086960,5390,5390,5390,5390,0
|
|
20231012,171100,527086960,5390,5390,5390,5390,0
|
|
20231012,171000,527086960,5390,5390,5390,5390,0
|
|
20231012,170900,527086960,5390,5390,5390,5390,0
|
|
20231012,170800,527086960,5390,5390,5390,5390,0
|
|
20231012,170700,527086960,5390,5390,5390,5390,0
|
|
20231012,170600,527086960,5390,5390,5390,5390,0
|
|
20231012,170500,527086960,5390,5390,5390,5390,2863
|
|
20231012,170400,527086960,5390,5390,5390,5390,0
|
|
20231012,170300,527086960,5390,5390,5390,5390,0
|
|
20231012,170200,527086960,5390,5390,5390,5390,0
|
|
20231012,170100,527086960,5390,5390,5390,5390,0
|
|
20231012,170000,527086960,5390,5390,5390,5390,0
|
|
20231012,165900,527086960,5390,5390,5390,5390,0
|
|
20231012,165800,527086960,5390,5390,5390,5390,0
|
|
20231012,165700,527086960,5390,5390,5390,5390,0
|
|
20231012,165600,527086960,5390,5390,5390,5390,0
|
|
20231012,165500,527086960,5390,5390,5390,5390,0
|
|
20231012,165400,527086960,5390,5390,5390,5390,0
|
|
20231012,165300,527086960,5390,5390,5390,5390,0
|
|
20231012,165200,527086960,5390,5390,5390,5390,0
|
|
20231012,165100,527086960,5390,5390,5390,5390,0
|
|
20231012,165000,527086960,5390,5390,5390,5390,0
|
|
20231012,164900,527086960,5390,5390,5390,5390,0
|
|
20231012,164800,527086960,5390,5390,5390,5390,0
|
|
20231012,164700,527086960,5390,5390,5390,5390,0
|
|
20231012,164600,527086960,5390,5390,5390,5390,0
|
|
20231012,164500,527086960,5390,5390,5390,5390,0
|
|
20231012,164400,527086960,5390,5390,5390,5390,0
|
|
20231012,164300,527086960,5390,5390,5390,5390,0
|
|
20231012,164200,527086960,5390,5390,5390,5390,0
|
|
20231012,164100,527086960,5390,5390,5390,5390,0
|
|
20231012,164000,527086960,5390,5390,5390,5390,0
|
|
20231012,163900,527086960,5390,5390,5390,5390,0
|
|
20231012,163800,527086960,5390,5390,5390,5390,0
|
|
20231012,163700,527086960,5390,5390,5390,5390,0
|
|
20231012,163600,527086960,5390,5390,5390,5390,0
|
|
20231012,163500,527086960,5390,5390,5390,5390,2863
|
|
20231012,163400,527086960,5390,5390,5390,5390,0
|
|
20231012,163300,527086960,5390,5390,5390,5390,0
|
|
20231012,163200,527086960,5390,5390,5390,5390,0
|
|
20231012,163100,527086960,5390,5390,5390,5390,0
|
|
20231012,163000,527086960,5390,5390,5390,5390,0
|
|
20231012,162900,527086960,5390,5390,5390,5390,0
|
|
20231012,162800,527086960,5390,5390,5390,5390,0
|
|
20231012,162700,527086960,5390,5390,5390,5390,0
|
|
20231012,162600,527086960,5390,5390,5390,5390,0
|
|
20231012,162500,527086960,5390,5390,5390,5390,0
|
|
20231012,162400,527086960,5390,5390,5390,5390,0
|
|
20231012,162300,527086960,5390,5390,5390,5390,0
|
|
20231012,162200,527086960,5390,5390,5390,5390,0
|
|
20231012,162100,527086960,5390,5390,5390,5390,0
|
|
20231012,162000,527086960,5390,5390,5390,5390,0
|
|
20231012,161900,527086960,5390,5390,5390,5390,0
|
|
20231012,161800,527086960,5390,5390,5390,5390,0
|
|
20231012,161700,527086960,5390,5390,5390,5390,0
|
|
20231012,161600,527086960,5390,5390,5390,5390,0
|
|
20231012,161500,527086960,5390,5390,5390,5390,0
|
|
20231012,161400,527086960,5390,5390,5390,5390,0
|
|
20231012,161300,527086960,5390,5390,5390,5390,0
|
|
20231012,161200,527086960,5390,5390,5390,5390,0
|
|
20231012,161100,527086960,5390,5390,5390,5390,0
|
|
20231012,161000,527086960,5390,5390,5390,5390,0
|
|
20231012,160900,527086960,5390,5390,5390,5390,0
|
|
20231012,160800,527086960,5390,5390,5390,5390,0
|
|
20231012,160700,527086960,5390,5390,5390,5390,0
|
|
20231012,160600,527086960,5390,5390,5390,5390,0
|
|
20231012,160500,527086960,5390,5390,5390,5390,2863
|
|
20231012,160400,527086960,5390,5390,5390,5390,0
|
|
20231012,160300,527086960,5390,5390,5390,5390,0
|
|
20231012,160200,527086960,5390,5390,5390,5390,0
|
|
20231012,160100,527086960,5390,5390,5390,5390,0
|
|
20231012,160000,527086960,5390,5390,5390,5390,0
|
|
20231012,155900,527086960,5390,5390,5390,5390,0
|
|
20231012,155800,527086960,5390,5390,5390,5390,0
|
|
20231012,155700,527086960,5390,5390,5390,5390,0
|
|
20231012,155600,527086960,5390,5390,5390,5390,0
|
|
20231012,155500,527086960,5390,5390,5390,5390,0
|
|
20231012,155400,527086960,5390,5390,5390,5390,0
|
|
20231012,155300,527086960,5390,5390,5390,5390,0
|
|
20231012,155200,527086960,5390,5390,5390,5390,0
|
|
20231012,155100,527086960,5390,5390,5390,5390,0
|
|
20231012,155000,527086960,5390,5390,5390,5390,0
|
|
20231012,154900,527086960,5390,5390,5390,5390,0
|
|
20231012,154800,527086960,5390,5390,5390,5390,0
|
|
20231012,154700,527086960,5390,5390,5390,5390,0
|
|
20231012,154600,527086960,5390,5390,5390,5390,0
|
|
20231012,154500,527086960,5390,5390,5390,5390,0
|
|
20231012,154400,527086960,5390,5390,5390,5390,0
|
|
20231012,154300,527086960,5390,5390,5390,5390,0
|
|
20231012,154200,527086960,5390,5390,5390,5390,0
|
|
20231012,154100,527086960,5390,5390,5390,5390,0
|
|
20231012,154000,527086960,5390,5390,5390,5390,0
|
|
20231012,153900,527086960,5390,5390,5390,5390,0
|
|
20231012,153800,527086960,5390,5390,5390,5390,0
|
|
20231012,153700,527086960,5390,5390,5390,5390,0
|
|
20231012,153600,527086960,5390,5390,5390,5390,0
|
|
20231012,153500,527086960,5390,5390,5390,5390,2863
|
|
20231012,153400,527086960,5390,5390,5390,5390,0
|
|
20231012,153300,527086960,5390,5390,5390,5390,0
|
|
20231012,153200,527086960,5390,5390,5390,5390,0
|
|
20231012,153100,527086960,5390,5390,5390,5390,0
|
|
20231012,153000,527086960,5390,5390,5390,5390,2863
|
|
20231012,152900,511655390,5400,5400,5400,5400,0
|
|
20231012,152800,511655390,5400,5400,5400,5400,0
|
|
20231012,152700,511655390,5400,5400,5400,5400,0
|
|
20231012,152600,511655390,5400,5400,5400,5400,0
|
|
20231012,152500,511655390,5400,5400,5400,5400,0
|
|
20231012,152400,511655390,5400,5400,5400,5400,0
|
|
20231012,152300,511655390,5400,5400,5400,5400,0
|
|
20231012,152200,511655390,5400,5400,5400,5400,0
|
|
20231012,152100,511655390,5400,5400,5400,5400,0
|
|
20231012,152000,511655390,5400,5400,5400,5400,0
|
|
20231012,151900,511655390,5400,5390,5400,5390,78
|
|
20231012,151800,511234840,5390,5390,5390,5390,63
|
|
20231012,151700,510895270,5400,5400,5400,5400,0
|
|
20231012,151600,510895270,5400,5400,5400,5400,0
|
|
20231012,151500,510895270,5400,5400,5400,5400,700
|
|
20231012,151400,507115270,5400,5400,5400,5400,0
|
|
20231012,151300,507115270,5400,5400,5400,5400,5
|
|
20231012,151200,507088270,5390,5400,5400,5390,635
|
|
20231012,151100,503659280,5400,5400,5400,5400,0
|
|
20231012,151000,503659280,5400,5400,5400,5400,2
|
|
20231012,150900,503648480,5390,5400,5400,5390,38
|
|
20231012,150800,503443480,5400,5400,5400,5400,1
|
|
20231012,150700,503438080,5400,5400,5400,5400,13
|
|
20231012,150600,503367880,5400,5400,5400,5400,0
|
|
20231012,150500,503367880,5400,5400,5400,5400,0
|
|
20231012,150400,503367880,5400,5390,5400,5390,16
|
|
20231012,150300,503281610,5400,5400,5400,5400,1000
|
|
20231012,150200,497881610,5400,5400,5400,5400,0
|
|
20231012,150100,497881610,5400,5400,5400,5400,2082
|
|
20231012,150000,486638810,5400,5400,5400,5400,0
|
|
20231012,145900,486638810,5400,5410,5420,5400,6750
|
|
20231012,145800,450170870,5420,5420,5420,5420,0
|
|
20231012,145700,450170870,5420,5420,5420,5420,0
|
|
20231012,145600,450170870,5420,5420,5420,5420,0
|
|
20231012,145500,450170870,5420,5410,5420,5410,1402
|
|
20231012,145400,442586030,5420,5420,5420,5420,4
|
|
20231012,145300,442564350,5420,5420,5420,5420,552
|
|
20231012,145200,439572510,5420,5420,5420,5420,2
|
|
20231012,145100,439561670,5420,5420,5420,5420,70
|
|
20231012,145000,439182270,5420,5410,5420,5410,2002
|
|
20231012,144900,428351430,5410,5410,5410,5410,1002
|
|
20231012,144800,422930610,5410,5410,5410,5410,0
|
|
20231012,144700,422930610,5410,5410,5410,5410,0
|
|
20231012,144600,422930610,5410,5400,5410,5400,2093
|
|
20231012,144500,411621280,5410,5410,5410,5410,0
|
|
20231012,144400,411621280,5410,5410,5410,5410,17
|
|
20231012,144300,411529310,5420,5420,5420,5420,0
|
|
20231012,144200,411529310,5420,5420,5420,5420,0
|
|
20231012,144100,411529310,5420,5420,5420,5420,0
|
|
20231012,144000,411529310,5420,5410,5420,5410,94
|
|
20231012,143900,411020750,5420,5420,5420,5410,14
|
|
20231012,143800,410944970,5410,5410,5410,5410,1107
|
|
20231012,143700,404956100,5410,5400,5410,5400,122
|
|
20231012,143600,404297260,5400,5400,5400,5400,0
|
|
20231012,143500,404297260,5400,5400,5400,5400,0
|
|
20231012,143400,404297260,5400,5400,5400,5400,1
|
|
20231012,143300,404291860,5400,5400,5400,5400,112
|
|
20231012,143200,403687060,5400,5400,5410,5390,2511
|
|
20231012,143100,390127810,5410,5410,5410,5410,1048
|
|
20231012,143000,384458130,5400,5400,5400,5400,7191
|
|
20231012,142900,345626730,5400,5390,5400,5390,6411
|
|
20231012,142800,311071330,5390,5390,5390,5390,0
|
|
20231012,142700,311071330,5390,5390,5390,5390,28
|
|
20231012,142600,310920410,5380,5390,5390,5380,42
|
|
20231012,142500,310694340,5380,5380,5380,5380,0
|
|
20231012,142400,310694340,5380,5380,5380,5380,2
|
|
20231012,142300,310683580,5380,5380,5380,5380,233
|
|
20231012,142200,309430040,5390,5390,5390,5390,8
|
|
20231012,142100,309386920,5390,5390,5390,5390,0
|
|
20231012,142000,309386920,5390,5390,5390,5390,8
|
|
20231012,141900,309343800,5390,5390,5390,5390,0
|
|
20231012,141800,309343800,5390,5390,5390,5390,0
|
|
20231012,141700,309343800,5390,5390,5390,5390,18
|
|
20231012,141600,309246780,5390,5390,5390,5390,0
|
|
20231012,141500,309246780,5390,5390,5390,5390,0
|
|
20231012,141400,309246780,5390,5390,5390,5390,0
|
|
20231012,141300,309246780,5390,5390,5390,5390,0
|
|
20231012,141200,309246780,5390,5390,5390,5390,0
|
|
20231012,141100,309246780,5390,5390,5390,5390,0
|
|
20231012,141000,309246780,5390,5390,5390,5390,0
|
|
20231012,140900,309246780,5390,5390,5390,5390,0
|
|
20231012,140800,309246780,5390,5390,5390,5390,0
|
|
20231012,140700,309246780,5390,5390,5390,5390,98
|
|
20231012,140600,308718560,5390,5390,5390,5390,221
|
|
20231012,140500,307527370,5390,5390,5390,5390,0
|
|
20231012,140400,307527370,5390,5390,5390,5390,0
|
|
20231012,140300,307527370,5390,5390,5390,5390,43
|
|
20231012,140200,307295600,5400,5400,5400,5400,0
|
|
20231012,140100,307295600,5400,5400,5400,5400,0
|
|
20231012,140000,307295600,5400,5400,5400,5400,0
|
|
20231012,135900,307295600,5400,5400,5400,5400,10
|
|
20231012,135800,307241600,5390,5390,5390,5390,0
|
|
20231012,135700,307241600,5390,5390,5390,5390,0
|
|
20231012,135600,307241600,5390,5390,5390,5390,1080
|
|
20231012,135500,301420400,5380,5390,5390,5380,1305
|
|
20231012,135400,294397370,5400,5400,5400,5400,0
|
|
20231012,135300,294397370,5400,5400,5400,5400,0
|
|
20231012,135200,294397370,5400,5400,5400,5400,14
|
|
20231012,135100,294321770,5390,5390,5390,5390,0
|
|
20231012,135000,294321770,5390,5390,5390,5390,0
|
|
20231012,134900,294321770,5390,5390,5390,5390,991
|
|
20231012,134800,288980280,5390,5400,5400,5390,806
|
|
20231012,134700,284635890,5380,5390,5390,5380,1949
|
|
20231012,134600,274139970,5380,5380,5380,5380,0
|
|
20231012,134500,274139970,5380,5390,5390,5380,110
|
|
20231012,134400,273547170,5390,5390,5390,5390,22
|
|
20231012,134300,273428590,5380,5380,5380,5380,0
|
|
20231012,134200,273428590,5380,5380,5380,5380,696
|
|
20231012,134100,269684110,5370,5370,5370,5370,0
|
|
20231012,134000,269684110,5370,5370,5370,5370,0
|
|
20231012,133900,269684110,5370,5370,5370,5370,0
|
|
20231012,133800,269684110,5370,5370,5370,5370,0
|
|
20231012,133700,269684110,5370,5370,5370,5370,0
|
|
20231012,133600,269684110,5370,5370,5370,5370,0
|
|
20231012,133500,269684110,5370,5370,5370,5370,0
|
|
20231012,133400,269684110,5370,5370,5370,5370,1
|
|
20231012,133300,269678740,5370,5370,5370,5370,100
|
|
20231012,133200,269141740,5380,5380,5380,5380,0
|
|
20231012,133100,269141740,5380,5380,5380,5380,0
|
|
20231012,133000,269141740,5380,5380,5380,5380,0
|
|
20231012,132900,269141740,5380,5380,5380,5380,0
|
|
20231012,132800,269141740,5380,5380,5380,5380,1
|
|
20231012,132700,269136360,5380,5380,5380,5380,730
|
|
20231012,132600,265208960,5360,5370,5370,5360,7991
|
|
20231012,132500,222376200,5360,5380,5380,5360,2578
|
|
20231012,132400,208555260,5380,5380,5380,5380,0
|
|
20231012,132300,208555260,5380,5380,5380,5380,2
|
|
20231012,132200,208544500,5380,5380,5380,5380,100
|
|
20231012,132100,208006500,5380,5380,5380,5380,0
|
|
20231012,132000,208006500,5380,5380,5380,5380,0
|
|
20231012,131900,208006500,5380,5380,5380,5380,0
|
|
20231012,131800,208006500,5380,5380,5380,5380,5
|
|
20231012,131700,207979600,5380,5380,5380,5380,0
|
|
20231012,131600,207979600,5380,5380,5380,5380,100
|
|
20231012,131500,207441600,5380,5380,5380,5380,0
|
|
20231012,131400,207441600,5380,5380,5380,5380,0
|
|
20231012,131300,207441600,5380,5380,5380,5380,0
|
|
20231012,131200,207441600,5380,5380,5380,5380,0
|
|
20231012,131100,207441600,5380,5380,5380,5380,10
|
|
20231012,131000,207387800,5380,5380,5380,5380,0
|
|
20231012,130900,207387800,5380,5380,5380,5380,10
|
|
20231012,130800,207334000,5370,5370,5370,5370,0
|
|
20231012,130700,207334000,5370,5370,5370,5370,0
|
|
20231012,130600,207334000,5370,5370,5370,5370,67
|
|
20231012,130500,206974210,5380,5380,5380,5380,0
|
|
20231012,130400,206974210,5380,5380,5380,5380,0
|
|
20231012,130300,206974210,5380,5380,5380,5380,0
|
|
20231012,130200,206974210,5380,5380,5380,5380,0
|
|
20231012,130100,206974210,5380,5380,5380,5380,0
|
|
20231012,130000,206974210,5380,5380,5380,5380,0
|
|
20231012,125900,206974210,5380,5380,5380,5380,0
|
|
20231012,125800,206974210,5380,5380,5380,5380,0
|
|
20231012,125700,206974210,5380,5370,5380,5360,3610
|
|
20231012,125600,187623360,5380,5380,5380,5380,0
|
|
20231012,125500,187623360,5380,5380,5380,5380,0
|
|
20231012,125400,187623360,5380,5370,5380,5370,31
|
|
20231012,125300,187456660,5370,5370,5370,5370,0
|
|
20231012,125200,187456660,5370,5370,5370,5370,1065
|
|
20231012,125100,181737610,5380,5380,5380,5380,0
|
|
20231012,125000,181737610,5380,5370,5380,5370,111
|
|
20231012,124900,181140540,5380,5380,5380,5380,0
|
|
20231012,124800,181140540,5380,5380,5380,5380,9
|
|
20231012,124700,181092120,5370,5370,5370,5370,1
|
|
20231012,124600,181086750,5380,5380,5380,5380,0
|
|
20231012,124500,181086750,5380,5380,5380,5380,0
|
|
20231012,124400,181086750,5380,5380,5380,5380,19
|
|
20231012,124300,180984530,5380,5380,5380,5380,0
|
|
20231012,124200,180984530,5380,5380,5380,5380,0
|
|
20231012,124100,180984530,5380,5380,5380,5380,0
|
|
20231012,124000,180984530,5380,5380,5380,5380,0
|
|
20231012,123900,180984530,5380,5380,5380,5380,0
|
|
20231012,123800,180984530,5380,5380,5380,5380,10
|
|
20231012,123700,180930730,5370,5380,5380,5370,60
|
|
20231012,123600,180608430,5380,5380,5380,5380,0
|
|
20231012,123500,180608430,5380,5380,5380,5380,0
|
|
20231012,123400,180608430,5380,5380,5380,5380,0
|
|
20231012,123300,180608430,5380,5380,5380,5380,0
|
|
20231012,123200,180608430,5380,5380,5380,5380,0
|
|
20231012,123100,180608430,5380,5380,5380,5380,0
|
|
20231012,123000,180608430,5380,5380,5380,5380,0
|
|
20231012,122900,180608430,5380,5380,5380,5380,5
|
|
20231012,122800,180581530,5360,5370,5370,5360,3010
|
|
20231012,122700,164447370,5380,5380,5380,5380,0
|
|
20231012,122600,164447370,5380,5380,5380,5380,0
|
|
20231012,122500,164447370,5380,5380,5380,5380,0
|
|
20231012,122400,164447370,5380,5380,5380,5380,13
|
|
20231012,122300,164377430,5380,5380,5380,5380,0
|
|
20231012,122200,164377430,5380,5380,5380,5380,0
|
|
20231012,122100,164377430,5380,5380,5380,5380,0
|
|
20231012,122000,164377430,5380,5380,5380,5380,0
|
|
20231012,121900,164377430,5380,5380,5380,5380,0
|
|
20231012,121800,164377430,5380,5380,5380,5380,0
|
|
20231012,121700,164377430,5380,5380,5380,5380,0
|
|
20231012,121600,164377430,5380,5370,5380,5370,46
|
|
20231012,121500,164130310,5380,5380,5380,5380,0
|
|
20231012,121400,164130310,5380,5370,5380,5370,10
|
|
20231012,121300,164076600,5370,5370,5370,5370,129
|
|
20231012,121200,163383870,5380,5380,5380,5380,0
|
|
20231012,121100,163383870,5380,5380,5380,5380,0
|
|
20231012,121000,163383870,5380,5380,5380,5380,0
|
|
20231012,120900,163383870,5380,5370,5380,5360,65
|
|
20231012,120800,163035110,5380,5380,5380,5380,0
|
|
20231012,120700,163035110,5380,5380,5380,5380,0
|
|
20231012,120600,163035110,5380,5380,5380,5380,0
|
|
20231012,120500,163035110,5380,5380,5380,5380,0
|
|
20231012,120400,163035110,5380,5380,5380,5380,0
|
|
20231012,120300,163035110,5380,5380,5380,5380,10
|
|
20231012,120200,162981310,5380,5380,5380,5380,20
|
|
20231012,120100,162873710,5380,5380,5380,5380,0
|
|
20231012,120000,162873710,5380,5380,5380,5380,0
|
|
20231012,115900,162873710,5380,5380,5380,5380,0
|
|
20231012,115800,162873710,5380,5380,5380,5380,0
|
|
20231012,115700,162873710,5380,5380,5380,5380,0
|
|
20231012,115600,162873710,5380,5380,5380,5380,0
|
|
20231012,115500,162873710,5380,5380,5380,5380,0
|
|
20231012,115400,162873710,5380,5380,5380,5380,0
|
|
20231012,115300,162873710,5380,5380,5380,5380,0
|
|
20231012,115200,162873710,5380,5380,5380,5380,0
|
|
20231012,115100,162873710,5380,5380,5380,5380,0
|
|
20231012,115000,162873710,5380,5380,5380,5380,0
|
|
20231012,114900,162873710,5380,5380,5380,5380,0
|
|
20231012,114800,162873710,5380,5380,5380,5380,0
|
|
20231012,114700,162873710,5380,5380,5380,5380,0
|
|
20231012,114600,162873710,5380,5380,5380,5380,5
|
|
20231012,114500,162846810,5370,5370,5370,5370,0
|
|
20231012,114400,162846810,5370,5360,5370,5360,274
|
|
20231012,114300,161375530,5360,5360,5360,5360,0
|
|
20231012,114200,161375530,5360,5360,5360,5360,0
|
|
20231012,114100,161375530,5360,5360,5360,5360,0
|
|
20231012,114000,161375530,5360,5360,5360,5360,0
|
|
20231012,113900,161375530,5360,5360,5360,5360,0
|
|
20231012,113800,161375530,5360,5360,5360,5360,0
|
|
20231012,113700,161375530,5360,5360,5360,5360,0
|
|
20231012,113600,161375530,5360,5360,5360,5360,0
|
|
20231012,113500,161375530,5360,5360,5360,5360,15
|
|
20231012,113400,161295130,5360,5350,5360,5350,140
|
|
20231012,113300,160545430,5360,5360,5360,5350,548
|
|
20231012,113200,157612150,5370,5370,5370,5370,0
|
|
20231012,113100,157612150,5370,5370,5370,5370,1
|
|
20231012,113000,157606780,5370,5370,5370,5370,12
|
|
20231012,112900,157542340,5370,5370,5370,5370,0
|
|
20231012,112800,157542340,5370,5370,5370,5370,0
|
|
20231012,112700,157542340,5370,5370,5370,5370,0
|
|
20231012,112600,157542340,5370,5360,5370,5360,598
|
|
20231012,112500,154336910,5360,5360,5360,5360,2264
|
|
20231012,112400,142201870,5370,5370,5370,5370,0
|
|
20231012,112300,142201870,5370,5370,5370,5370,300
|
|
20231012,112200,140590870,5370,5370,5370,5370,0
|
|
20231012,112100,140590870,5370,5370,5370,5370,0
|
|
20231012,112000,140590870,5370,5370,5370,5370,100
|
|
20231012,111900,140053870,5370,5370,5370,5370,100
|
|
20231012,111800,139516870,5370,5370,5370,5370,500
|
|
20231012,111700,136831870,5370,5370,5370,5370,0
|
|
20231012,111600,136831870,5370,5370,5370,5370,0
|
|
20231012,111500,136831870,5370,5370,5370,5370,0
|
|
20231012,111400,136831870,5370,5370,5370,5370,0
|
|
20231012,111300,136831870,5370,5370,5370,5370,10
|
|
20231012,111200,136778170,5370,5370,5370,5370,10
|
|
20231012,111100,136724470,5370,5370,5370,5370,0
|
|
20231012,111000,136724470,5370,5370,5370,5370,1
|
|
20231012,110900,136719100,5370,5370,5370,5370,0
|
|
20231012,110800,136719100,5370,5370,5370,5370,0
|
|
20231012,110700,136719100,5370,5370,5370,5370,0
|
|
20231012,110600,136719100,5370,5370,5370,5370,18
|
|
20231012,110500,136622440,5370,5370,5370,5370,0
|
|
20231012,110400,136622440,5370,5370,5370,5370,1000
|
|
20231012,110300,131252440,5370,5370,5370,5370,0
|
|
20231012,110200,131252440,5370,5370,5370,5370,0
|
|
20231012,110100,131252440,5370,5370,5370,5370,0
|
|
20231012,110000,131252440,5370,5370,5370,5370,0
|
|
20231012,105900,131252440,5370,5370,5370,5370,0
|
|
20231012,105800,131252440,5370,5370,5370,5370,0
|
|
20231012,105700,131252440,5370,5370,5370,5370,0
|
|
20231012,105600,131252440,5370,5370,5370,5370,0
|
|
20231012,105500,131252440,5370,5370,5370,5370,0
|
|
20231012,105400,131252440,5370,5360,5370,5360,83
|
|
20231012,105300,130807550,5360,5360,5360,5360,0
|
|
20231012,105200,130807550,5360,5370,5370,5360,3451
|
|
20231012,105100,112310180,5360,5360,5360,5360,0
|
|
20231012,105000,112310180,5360,5360,5360,5360,0
|
|
20231012,104900,112310180,5360,5360,5360,5360,57
|
|
20231012,104800,112004660,5370,5370,5370,5370,39
|
|
20231012,104700,111795230,5370,5370,5370,5370,0
|
|
20231012,104600,111795230,5370,5370,5370,5370,4345
|
|
20231012,104500,88462580,5380,5380,5380,5380,100
|
|
20231012,104400,87924580,5380,5380,5380,5380,1000
|
|
20231012,104300,82544580,5380,5380,5380,5380,1185
|
|
20231012,104200,76169280,5390,5390,5390,5390,2
|
|
20231012,104100,76158500,5390,5390,5390,5390,0
|
|
20231012,104000,76158500,5390,5390,5390,5390,0
|
|
20231012,103900,76158500,5390,5390,5390,5390,0
|
|
20231012,103800,76158500,5390,5390,5390,5390,0
|
|
20231012,103700,76158500,5390,5390,5390,5390,0
|
|
20231012,103600,76158500,5390,5390,5390,5390,0
|
|
20231012,103500,76158500,5390,5380,5390,5380,9
|
|
20231012,103400,76110070,5370,5380,5380,5370,115
|
|
20231012,103300,75492370,5380,5380,5380,5380,100
|
|
20231012,103200,74954370,5380,5380,5380,5380,100
|
|
20231012,103100,74416370,5370,5370,5370,5370,0
|
|
20231012,103000,74416370,5370,5370,5370,5370,0
|
|
20231012,102900,74416370,5370,5370,5370,5370,0
|
|
20231012,102800,74416370,5370,5370,5370,5370,1
|
|
20231012,102700,74411000,5380,5390,5390,5380,32
|
|
20231012,102600,74238740,5380,5380,5380,5380,267
|
|
20231012,102500,72802280,5380,5380,5380,5380,10
|
|
20231012,102400,72748480,5370,5370,5370,5370,21
|
|
20231012,102300,72635710,5380,5380,5380,5380,0
|
|
20231012,102200,72635710,5380,5380,5380,5380,0
|
|
20231012,102100,72635710,5380,5380,5380,5380,100
|
|
20231012,102000,72097710,5370,5380,5380,5370,10
|
|
20231012,101900,72043920,5380,5380,5380,5380,1
|
|
20231012,101800,72038540,5370,5370,5370,5370,0
|
|
20231012,101700,72038540,5370,5370,5370,5370,0
|
|
20231012,101600,72038540,5370,5370,5370,5370,0
|
|
20231012,101500,72038540,5370,5370,5370,5370,1
|
|
20231012,101400,72033170,5390,5390,5390,5390,0
|
|
20231012,101300,72033170,5390,5390,5390,5390,0
|
|
20231012,101200,72033170,5390,5390,5390,5390,0
|
|
20231012,101100,72033170,5390,5390,5390,5390,18
|
|
20231012,101000,71936150,5370,5370,5370,5370,0
|
|
20231012,100900,71936150,5370,5380,5380,5370,32
|
|
20231012,100800,71764000,5380,5380,5380,5380,111
|
|
20231012,100700,71166820,5390,5390,5390,5390,4
|
|
20231012,100600,71145260,5380,5380,5380,5380,58
|
|
20231012,100500,70833220,5380,5380,5380,5380,0
|
|
20231012,100400,70833220,5380,5370,5380,5370,654
|
|
20231012,100300,67314790,5370,5370,5370,5370,0
|
|
20231012,100200,67314790,5370,5370,5370,5370,0
|
|
20231012,100100,67314790,5370,5370,5370,5370,32
|
|
20231012,100000,67142950,5360,5360,5360,5360,0
|
|
20231012,095900,67142950,5360,5360,5360,5360,0
|
|
20231012,095800,67142950,5360,5360,5360,5360,0
|
|
20231012,095700,67142950,5360,5380,5380,5360,5
|
|
20231012,095600,67116130,5360,5360,5360,5360,0
|
|
20231012,095500,67116130,5360,5370,5370,5360,11
|
|
20231012,095400,67057070,5370,5360,5370,5360,81
|
|
20231012,095300,66622270,5370,5360,5370,5360,63
|
|
20231012,095200,66284310,5360,5370,5370,5360,34
|
|
20231012,095100,66102020,5380,5380,5380,5380,30
|
|
20231012,095000,65940620,5380,5380,5380,5380,0
|
|
20231012,094900,65940620,5380,5380,5380,5380,0
|
|
20231012,094800,65940620,5380,5380,5380,5380,0
|
|
20231012,094700,65940620,5380,5380,5380,5380,0
|
|
20231012,094600,65940620,5380,5380,5380,5380,0
|
|
20231012,094500,65940620,5380,5380,5380,5380,0
|
|
20231012,094400,65940620,5380,5380,5380,5380,19
|
|
20231012,094300,65838400,5380,5380,5380,5380,0
|
|
20231012,094200,65838400,5380,5380,5380,5380,0
|
|
20231012,094100,65838400,5380,5370,5380,5370,31
|
|
20231012,094000,65671810,5370,5360,5370,5360,221
|
|
20231012,093900,64485450,5350,5350,5350,5350,20
|
|
20231012,093800,64378450,5340,5340,5340,5340,0
|
|
20231012,093700,64378450,5340,5340,5340,5340,0
|
|
20231012,093600,64378450,5340,5340,5340,5340,0
|
|
20231012,093500,64378450,5340,5360,5360,5340,1877
|
|
20231012,093400,54335400,5360,5370,5370,5360,22
|
|
20231012,093300,54217270,5380,5380,5380,5380,1
|
|
20231012,093200,54211890,5380,5360,5390,5360,4
|
|
20231012,093100,54190370,5370,5380,5380,5370,59
|
|
20231012,093000,53873470,5380,5390,5390,5380,28
|
|
20231012,092900,53722630,5370,5370,5370,5370,0
|
|
20231012,092800,53722630,5370,5380,5380,5370,1600
|
|
20231012,092700,45126030,5380,5380,5380,5380,44
|
|
20231012,092600,44889310,5390,5390,5390,5390,1
|
|
20231012,092500,44883920,5380,5380,5380,5380,500
|
|
20231012,092400,42193920,5390,5390,5390,5390,1
|
|
20231012,092300,42188530,5390,5390,5390,5390,0
|
|
20231012,092200,42188530,5390,5390,5390,5390,1
|
|
20231012,092100,42183140,5370,5370,5370,5370,4
|
|
20231012,092000,42161660,5390,5390,5390,5390,653
|
|
20231012,091900,38641990,5380,5380,5380,5380,47
|
|
20231012,091800,38389130,5380,5380,5380,5380,0
|
|
20231012,091700,38389130,5380,5380,5380,5380,0
|
|
20231012,091600,38389130,5380,5380,5380,5380,2058
|
|
20231012,091500,27317090,5380,5390,5390,5380,142
|
|
20231012,091400,26552640,5390,5390,5390,5390,9
|
|
20231012,091300,26504130,5390,5390,5390,5390,42
|
|
20231012,091200,26277750,5390,5390,5390,5390,0
|
|
20231012,091100,26277750,5390,5410,5410,5390,57
|
|
20231012,091000,25970500,5390,5390,5390,5390,0
|
|
20231012,090900,25970500,5390,5390,5390,5390,0
|
|
20231012,090800,25970500,5390,5390,5390,5390,0
|
|
20231012,090700,25970500,5390,5390,5390,5390,0
|
|
20231012,090600,25970500,5390,5400,5400,5390,898
|
|
20231012,090500,21129200,5400,5400,5400,5400,1
|
|
20231012,090400,21123800,5400,5400,5400,5400,94
|
|
20231012,090300,20616200,5400,5400,5400,5400,82
|
|
20231012,090200,20173400,5400,5400,5400,5400,1400
|
|
20231012,090100,12613400,5400,5400,5400,5400,1400
|
|
20231012,090000,5053400,5400,5370,5400,5370,941
|