578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183500,1564770230,8110,8110,8110,8110,2238
|
|
20231016,183400,1564770230,8110,8110,8110,8110,0
|
|
20231016,183300,1564770230,8110,8110,8110,8110,0
|
|
20231016,183200,1564770230,8110,8110,8110,8110,0
|
|
20231016,183100,1564770230,8110,8110,8110,8110,0
|
|
20231016,183000,1564770230,8110,8110,8110,8110,0
|
|
20231016,182900,1564770230,8110,8110,8110,8110,0
|
|
20231016,182800,1564770230,8110,8110,8110,8110,0
|
|
20231016,182700,1564770230,8110,8110,8110,8110,0
|
|
20231016,182600,1564770230,8110,8110,8110,8110,0
|
|
20231016,182500,1564770230,8110,8110,8110,8110,0
|
|
20231016,182400,1564770230,8110,8110,8110,8110,0
|
|
20231016,182300,1564770230,8110,8110,8110,8110,0
|
|
20231016,182200,1564770230,8110,8110,8110,8110,0
|
|
20231016,182100,1564770230,8110,8110,8110,8110,0
|
|
20231016,182000,1564770230,8110,8110,8110,8110,0
|
|
20231016,181900,1564770230,8110,8110,8110,8110,0
|
|
20231016,181800,1564770230,8110,8110,8110,8110,0
|
|
20231016,181700,1564770230,8110,8110,8110,8110,0
|
|
20231016,181600,1564770230,8110,8110,8110,8110,0
|
|
20231016,181500,1564770230,8110,8110,8110,8110,0
|
|
20231016,181400,1564770230,8110,8110,8110,8110,0
|
|
20231016,181300,1564770230,8110,8110,8110,8110,0
|
|
20231016,181200,1564770230,8110,8110,8110,8110,0
|
|
20231016,181100,1564770230,8110,8110,8110,8110,0
|
|
20231016,181000,1564770230,8110,8110,8110,8110,0
|
|
20231016,180900,1564770230,8110,8110,8110,8110,0
|
|
20231016,180800,1564770230,8110,8110,8110,8110,0
|
|
20231016,180700,1564770230,8110,8110,8110,8110,0
|
|
20231016,180600,1564770230,8110,8110,8110,8110,0
|
|
20231016,180500,1564770230,8110,8110,8110,8110,2238
|
|
20231016,180400,1564770230,8110,8110,8110,8110,0
|
|
20231016,180300,1564770230,8110,8110,8110,8110,0
|
|
20231016,180200,1564770230,8110,8110,8110,8110,0
|
|
20231016,180100,1564770230,8110,8110,8110,8110,0
|
|
20231016,180000,1564770230,8110,8110,8110,8110,0
|
|
20231016,175900,1564770230,8110,8110,8110,8110,0
|
|
20231016,175800,1564770230,8110,8110,8110,8110,0
|
|
20231016,175700,1564770230,8110,8110,8110,8110,0
|
|
20231016,175600,1564770230,8110,8110,8110,8110,0
|
|
20231016,175500,1564770230,8110,8110,8110,8110,0
|
|
20231016,175400,1564770230,8110,8110,8110,8110,0
|
|
20231016,175300,1564770230,8110,8110,8110,8110,0
|
|
20231016,175200,1564770230,8110,8110,8110,8110,0
|
|
20231016,175100,1564770230,8110,8110,8110,8110,0
|
|
20231016,175000,1564770230,8110,8110,8110,8110,0
|
|
20231016,174900,1564770230,8110,8110,8110,8110,0
|
|
20231016,174800,1564770230,8110,8110,8110,8110,0
|
|
20231016,174700,1564770230,8110,8110,8110,8110,0
|
|
20231016,174600,1564770230,8110,8110,8110,8110,0
|
|
20231016,174500,1564770230,8110,8110,8110,8110,0
|
|
20231016,174400,1564770230,8110,8110,8110,8110,0
|
|
20231016,174300,1564770230,8110,8110,8110,8110,0
|
|
20231016,174200,1564770230,8110,8110,8110,8110,0
|
|
20231016,174100,1564770230,8110,8110,8110,8110,0
|
|
20231016,174000,1564770230,8110,8110,8110,8110,0
|
|
20231016,173900,1564770230,8110,8110,8110,8110,0
|
|
20231016,173800,1564770230,8110,8110,8110,8110,0
|
|
20231016,173700,1564770230,8110,8110,8110,8110,0
|
|
20231016,173600,1564770230,8110,8110,8110,8110,0
|
|
20231016,173500,1564770230,8110,8110,8110,8110,2238
|
|
20231016,173400,1564770230,8110,8110,8110,8110,0
|
|
20231016,173300,1564770230,8110,8110,8110,8110,0
|
|
20231016,173200,1564770230,8110,8110,8110,8110,0
|
|
20231016,173100,1564770230,8110,8110,8110,8110,0
|
|
20231016,173000,1564770230,8110,8110,8110,8110,0
|
|
20231016,172900,1564770230,8110,8110,8110,8110,0
|
|
20231016,172800,1564770230,8110,8110,8110,8110,0
|
|
20231016,172700,1564770230,8110,8110,8110,8110,0
|
|
20231016,172600,1564770230,8110,8110,8110,8110,0
|
|
20231016,172500,1564770230,8110,8110,8110,8110,0
|
|
20231016,172400,1564770230,8110,8110,8110,8110,0
|
|
20231016,172300,1564770230,8110,8110,8110,8110,0
|
|
20231016,172200,1564770230,8110,8110,8110,8110,0
|
|
20231016,172100,1564770230,8110,8110,8110,8110,0
|
|
20231016,172000,1564770230,8110,8110,8110,8110,0
|
|
20231016,171900,1564770230,8110,8110,8110,8110,0
|
|
20231016,171800,1564770230,8110,8110,8110,8110,0
|
|
20231016,171700,1564770230,8110,8110,8110,8110,0
|
|
20231016,171600,1564770230,8110,8110,8110,8110,0
|
|
20231016,171500,1564770230,8110,8110,8110,8110,0
|
|
20231016,171400,1564770230,8110,8110,8110,8110,0
|
|
20231016,171300,1564770230,8110,8110,8110,8110,0
|
|
20231016,171200,1564770230,8110,8110,8110,8110,0
|
|
20231016,171100,1564770230,8110,8110,8110,8110,0
|
|
20231016,171000,1564770230,8110,8110,8110,8110,0
|
|
20231016,170900,1564770230,8110,8110,8110,8110,0
|
|
20231016,170800,1564770230,8110,8110,8110,8110,0
|
|
20231016,170700,1564770230,8110,8110,8110,8110,0
|
|
20231016,170600,1564770230,8110,8110,8110,8110,0
|
|
20231016,170500,1564770230,8110,8110,8110,8110,2238
|
|
20231016,170400,1564770230,8110,8110,8110,8110,0
|
|
20231016,170300,1564770230,8110,8110,8110,8110,0
|
|
20231016,170200,1564770230,8110,8110,8110,8110,0
|
|
20231016,170100,1564770230,8110,8110,8110,8110,0
|
|
20231016,170000,1564770230,8110,8110,8110,8110,0
|
|
20231016,165900,1564770230,8110,8110,8110,8110,0
|
|
20231016,165800,1564770230,8110,8110,8110,8110,0
|
|
20231016,165700,1564770230,8110,8110,8110,8110,0
|
|
20231016,165600,1564770230,8110,8110,8110,8110,0
|
|
20231016,165500,1564770230,8110,8110,8110,8110,0
|
|
20231016,165400,1564770230,8110,8110,8110,8110,0
|
|
20231016,165300,1564770230,8110,8110,8110,8110,0
|
|
20231016,165200,1564770230,8110,8110,8110,8110,0
|
|
20231016,165100,1564770230,8110,8110,8110,8110,0
|
|
20231016,165000,1564770230,8110,8110,8110,8110,0
|
|
20231016,164900,1564770230,8110,8110,8110,8110,0
|
|
20231016,164800,1564770230,8110,8110,8110,8110,0
|
|
20231016,164700,1564770230,8110,8110,8110,8110,0
|
|
20231016,164600,1564770230,8110,8110,8110,8110,0
|
|
20231016,164500,1564770230,8110,8110,8110,8110,0
|
|
20231016,164400,1564770230,8110,8110,8110,8110,0
|
|
20231016,164300,1564770230,8110,8110,8110,8110,0
|
|
20231016,164200,1564770230,8110,8110,8110,8110,0
|
|
20231016,164100,1564770230,8110,8110,8110,8110,0
|
|
20231016,164000,1564770230,8110,8110,8110,8110,0
|
|
20231016,163900,1564770230,8110,8110,8110,8110,0
|
|
20231016,163800,1564770230,8110,8110,8110,8110,0
|
|
20231016,163700,1564770230,8110,8110,8110,8110,0
|
|
20231016,163600,1564770230,8110,8110,8110,8110,0
|
|
20231016,163500,1564770230,8110,8110,8110,8110,2238
|
|
20231016,163400,1564770230,8110,8110,8110,8110,0
|
|
20231016,163300,1564770230,8110,8110,8110,8110,0
|
|
20231016,163200,1564770230,8110,8110,8110,8110,0
|
|
20231016,163100,1564770230,8110,8110,8110,8110,0
|
|
20231016,163000,1564770230,8110,8110,8110,8110,0
|
|
20231016,162900,1564770230,8110,8110,8110,8110,0
|
|
20231016,162800,1564770230,8110,8110,8110,8110,0
|
|
20231016,162700,1564770230,8110,8110,8110,8110,0
|
|
20231016,162600,1564770230,8110,8110,8110,8110,0
|
|
20231016,162500,1564770230,8110,8110,8110,8110,0
|
|
20231016,162400,1564770230,8110,8110,8110,8110,0
|
|
20231016,162300,1564770230,8110,8110,8110,8110,0
|
|
20231016,162200,1564770230,8110,8110,8110,8110,0
|
|
20231016,162100,1564770230,8110,8110,8110,8110,0
|
|
20231016,162000,1564770230,8110,8110,8110,8110,0
|
|
20231016,161900,1564770230,8110,8110,8110,8110,0
|
|
20231016,161800,1564770230,8110,8110,8110,8110,0
|
|
20231016,161700,1564770230,8110,8110,8110,8110,0
|
|
20231016,161600,1564770230,8110,8110,8110,8110,0
|
|
20231016,161500,1564770230,8110,8110,8110,8110,0
|
|
20231016,161400,1564770230,8110,8110,8110,8110,0
|
|
20231016,161300,1564770230,8110,8110,8110,8110,0
|
|
20231016,161200,1564770230,8110,8110,8110,8110,0
|
|
20231016,161100,1564770230,8110,8110,8110,8110,0
|
|
20231016,161000,1564770230,8110,8110,8110,8110,0
|
|
20231016,160900,1564770230,8110,8110,8110,8110,0
|
|
20231016,160800,1564770230,8110,8110,8110,8110,0
|
|
20231016,160700,1564770230,8110,8110,8110,8110,0
|
|
20231016,160600,1564770230,8110,8110,8110,8110,0
|
|
20231016,160500,1564770230,8110,8110,8110,8110,2238
|
|
20231016,160400,1564770230,8110,8110,8110,8110,0
|
|
20231016,160300,1564770230,8110,8110,8110,8110,0
|
|
20231016,160200,1564770230,8110,8110,8110,8110,0
|
|
20231016,160100,1564770230,8110,8110,8110,8110,0
|
|
20231016,160000,1564770230,8110,8110,8110,8110,0
|
|
20231016,155900,1564770230,8110,8110,8110,8110,0
|
|
20231016,155800,1564770230,8110,8110,8110,8110,0
|
|
20231016,155700,1564770230,8110,8110,8110,8110,0
|
|
20231016,155600,1564770230,8110,8110,8110,8110,0
|
|
20231016,155500,1564770230,8110,8110,8110,8110,0
|
|
20231016,155400,1564770230,8110,8110,8110,8110,0
|
|
20231016,155300,1564770230,8110,8110,8110,8110,0
|
|
20231016,155200,1564770230,8110,8110,8110,8110,0
|
|
20231016,155100,1564770230,8110,8110,8110,8110,0
|
|
20231016,155000,1564770230,8110,8110,8110,8110,0
|
|
20231016,154900,1564770230,8110,8110,8110,8110,0
|
|
20231016,154800,1564770230,8110,8110,8110,8110,0
|
|
20231016,154700,1564770230,8110,8110,8110,8110,0
|
|
20231016,154600,1564770230,8110,8110,8110,8110,0
|
|
20231016,154500,1564770230,8110,8110,8110,8110,0
|
|
20231016,154400,1564770230,8110,8110,8110,8110,0
|
|
20231016,154300,1564770230,8110,8110,8110,8110,0
|
|
20231016,154200,1564770230,8110,8110,8110,8110,0
|
|
20231016,154100,1564770230,8110,8110,8110,8110,0
|
|
20231016,154000,1564770230,8110,8110,8110,8110,0
|
|
20231016,153900,1564770230,8110,8110,8110,8110,0
|
|
20231016,153800,1564770230,8110,8110,8110,8110,0
|
|
20231016,153700,1564770230,8110,8110,8110,8110,0
|
|
20231016,153600,1564770230,8110,8110,8110,8110,0
|
|
20231016,153500,1564770230,8110,8110,8110,8110,2238
|
|
20231016,153400,1564770230,8110,8110,8110,8110,0
|
|
20231016,153300,1564770230,8110,8110,8110,8110,0
|
|
20231016,153200,1564770230,8110,8110,8110,8110,0
|
|
20231016,153100,1564770230,8110,8110,8110,8110,0
|
|
20231016,153000,1564770230,8110,8110,8110,8110,2238
|
|
20231016,152900,1546620050,8060,8060,8060,8060,0
|
|
20231016,152800,1546620050,8060,8060,8060,8060,0
|
|
20231016,152700,1546620050,8060,8060,8060,8060,0
|
|
20231016,152600,1546620050,8060,8060,8060,8060,0
|
|
20231016,152500,1546620050,8060,8060,8060,8060,0
|
|
20231016,152400,1546620050,8060,8060,8060,8060,0
|
|
20231016,152300,1546620050,8060,8060,8060,8060,0
|
|
20231016,152200,1546620050,8060,8060,8060,8060,0
|
|
20231016,152100,1546620050,8060,8060,8060,8060,0
|
|
20231016,152000,1546620050,8060,8060,8060,8060,0
|
|
20231016,151900,1546620050,8060,8070,8080,8060,3450
|
|
20231016,151800,1518807040,8080,8080,8080,8070,236
|
|
20231016,151700,1516900760,8080,8090,8090,8070,728
|
|
20231016,151600,1511023890,8040,8070,8070,8030,1534
|
|
20231016,151500,1498678360,8070,8100,8100,8070,305
|
|
20231016,151400,1496216110,8080,8120,8120,8080,196
|
|
20231016,151300,1494628420,8120,8130,8130,8080,2165
|
|
20231016,151200,1477128170,8100,8140,8140,8080,2655
|
|
20231016,151100,1455595830,8150,8200,8200,8150,1023
|
|
20231016,151000,1447243170,8200,8190,8210,8190,5625
|
|
20231016,150900,1401123260,8190,8180,8190,8180,1978
|
|
20231016,150800,1384923540,8180,8190,8190,8180,941
|
|
20231016,150700,1377219000,8200,8200,8200,8190,1597
|
|
20231016,150600,1364126470,8200,8190,8200,8180,1213
|
|
20231016,150500,1354186050,8200,8210,8210,8190,511
|
|
20231016,150400,1349995130,8200,8250,8260,8200,4666
|
|
20231016,150300,1311570120,8250,8270,8280,8200,11534
|
|
20231016,150200,1216276240,8240,8130,8280,8100,13704
|
|
20231016,150100,1103890820,8120,8050,8120,8050,1156
|
|
20231016,150000,1094545880,8050,8040,8050,8040,528
|
|
20231016,145900,1090296060,8040,8040,8040,8040,400
|
|
20231016,145800,1087080060,8030,8010,8030,8010,2225
|
|
20231016,145700,1069253310,8010,8020,8020,8010,49
|
|
20231016,145600,1068860490,8030,8030,8030,8030,100
|
|
20231016,145500,1068057490,8020,8020,8020,8020,193
|
|
20231016,145400,1066509630,8010,8030,8030,8010,97
|
|
20231016,145300,1065731690,8040,8040,8040,8040,0
|
|
20231016,145200,1065731690,8040,8040,8040,8040,50
|
|
20231016,145100,1065329690,8030,8010,8030,8010,1434
|
|
20231016,145000,1053820250,8020,8020,8020,8010,542
|
|
20231016,144900,1049473420,8010,8010,8010,8010,281
|
|
20231016,144800,1047222610,7990,7990,7990,7990,21
|
|
20231016,144700,1047054820,7990,7990,7990,7990,3000
|
|
20231016,144600,1023084820,7990,7990,7990,7990,232
|
|
20231016,144500,1021231140,8000,8000,8000,8000,50
|
|
20231016,144400,1020831140,8010,8010,8010,8010,0
|
|
20231016,144300,1020831140,8010,8000,8010,8000,630
|
|
20231016,144200,1015790840,7990,7990,7990,7990,62
|
|
20231016,144100,1015295460,8000,8000,8000,8000,17
|
|
20231016,144000,1015159460,7990,8010,8010,7990,2
|
|
20231016,143900,1015143460,7990,8000,8000,7990,62
|
|
20231016,143800,1014648050,8000,8000,8000,8000,7
|
|
20231016,143700,1014592050,7990,8000,8000,7990,625
|
|
20231016,143600,1009593130,8000,7990,8000,7990,67
|
|
20231016,143500,1009057790,7990,8010,8010,7990,699
|
|
20231016,143400,1003464950,8020,8010,8020,8010,23
|
|
20231016,143300,1003280700,8010,8010,8010,8010,0
|
|
20231016,143200,1003280700,8010,8010,8010,8010,2
|
|
20231016,143100,1003264680,8010,8000,8010,8000,101
|
|
20231016,143000,1002455680,8000,8010,8010,8000,10
|
|
20231016,142900,1002375670,8000,8010,8010,8000,181
|
|
20231016,142800,1000926470,8010,8010,8010,8010,0
|
|
20231016,142700,1000926470,8010,8010,8010,8010,0
|
|
20231016,142600,1000926470,8010,8010,8010,8010,5
|
|
20231016,142500,1000886420,8000,8000,8000,8000,20
|
|
20231016,142400,1000726420,8000,8000,8000,8000,152
|
|
20231016,142300,999510420,8000,8000,8000,8000,400
|
|
20231016,142200,996310420,8000,8000,8020,8000,134
|
|
20231016,142100,995238360,8000,8020,8020,8000,2
|
|
20231016,142000,995222340,8020,8020,8020,8020,2
|
|
20231016,141900,995206300,8000,8010,8020,8000,721
|
|
20231016,141800,989438080,8000,8000,8000,8000,24
|
|
20231016,141700,989246080,8000,8000,8000,8000,61
|
|
20231016,141600,988758080,8010,8010,8010,8010,0
|
|
20231016,141500,988758080,8010,8010,8010,8010,0
|
|
20231016,141400,988758080,8010,8010,8010,8010,50
|
|
20231016,141300,988357580,8010,8010,8010,8010,0
|
|
20231016,141200,988357580,8010,8010,8010,8010,3
|
|
20231016,141100,988333550,8020,8010,8020,8010,4
|
|
20231016,141000,988301500,8000,8000,8000,8000,144
|
|
20231016,140900,987149500,8020,8020,8020,8020,1
|
|
20231016,140800,987141480,8020,8020,8020,8020,0
|
|
20231016,140700,987141480,8020,8020,8020,8020,6
|
|
20231016,140600,987093360,8000,8000,8000,8000,30
|
|
20231016,140500,986853360,8000,8000,8000,8000,65
|
|
20231016,140400,986333360,8000,8020,8020,8000,2
|
|
20231016,140300,986317340,8000,8000,8000,8000,11
|
|
20231016,140200,986229340,8000,8000,8000,8000,532
|
|
20231016,140100,981973340,8030,8030,8030,8030,1
|
|
20231016,140000,981965310,8010,8010,8010,8010,1
|
|
20231016,135900,981957300,8030,8000,8030,8000,71
|
|
20231016,135800,981389150,8000,8020,8020,8000,3
|
|
20231016,135700,981365110,8000,8000,8000,8000,268
|
|
20231016,135600,979221110,8000,8000,8000,8000,61
|
|
20231016,135500,978733110,8030,8030,8030,8000,20
|
|
20231016,135400,978573050,8000,8000,8000,8000,0
|
|
20231016,135300,978573050,8000,8000,8000,8000,0
|
|
20231016,135200,978573050,8000,8000,8000,8000,5
|
|
20231016,135100,978533050,8030,8030,8030,8030,1
|
|
20231016,135000,978525020,8030,8030,8030,8030,0
|
|
20231016,134900,978525020,8030,8000,8030,7990,3729
|
|
20231016,134800,948691730,8010,8000,8010,8000,214
|
|
20231016,134700,946977600,8010,8000,8010,8000,51
|
|
20231016,134600,946569590,8010,8010,8010,8000,167
|
|
20231016,134500,945232580,8010,8010,8010,8010,87
|
|
20231016,134400,944535710,8000,8000,8000,8000,1009
|
|
20231016,134300,936463710,8000,8010,8010,8000,303
|
|
20231016,134200,934038710,8010,8000,8010,8000,81
|
|
20231016,134100,933390580,8000,8000,8000,8000,0
|
|
20231016,134000,933390580,8000,8000,8000,8000,200
|
|
20231016,133900,931790580,8010,8010,8010,8010,520
|
|
20231016,133800,927625380,8010,8010,8010,8010,125
|
|
20231016,133700,926624130,8010,8010,8010,8010,0
|
|
20231016,133600,926624130,8010,8010,8010,8010,278
|
|
20231016,133500,924397350,8020,8010,8020,8010,72
|
|
20231016,133400,923819920,8010,8010,8010,8010,76
|
|
20231016,133300,923211160,8010,8010,8020,8010,3
|
|
20231016,133200,923187120,8020,8020,8020,8020,1
|
|
20231016,133100,923179100,8020,8020,8020,8020,0
|
|
20231016,133000,923179100,8020,8020,8020,8020,1
|
|
20231016,132900,923171080,8000,8000,8000,8000,62
|
|
20231016,132800,922675080,8020,8010,8020,8000,37
|
|
20231016,132700,922378790,8020,8020,8020,8020,1
|
|
20231016,132600,922370770,8010,8010,8010,8010,0
|
|
20231016,132500,922370770,8010,8010,8010,8010,0
|
|
20231016,132400,922370770,8010,8010,8010,8010,3
|
|
20231016,132300,922346740,8000,8000,8000,8000,100
|
|
20231016,132200,921546740,8020,8020,8020,8020,0
|
|
20231016,132100,921546740,8020,8000,8020,8000,110
|
|
20231016,132000,920664760,8020,8020,8020,8020,1
|
|
20231016,131900,920656740,8020,8020,8020,8020,1
|
|
20231016,131800,920648720,8000,8020,8020,8000,71
|
|
20231016,131700,920080700,8000,8000,8000,8000,197
|
|
20231016,131600,918504700,8010,8010,8010,8000,11
|
|
20231016,131500,918416680,8000,8000,8000,8000,300
|
|
20231016,131400,916016680,8000,8000,8000,8000,71
|
|
20231016,131300,915448680,8000,8000,8000,8000,0
|
|
20231016,131200,915448680,8000,8000,8010,8000,202
|
|
20231016,131100,913832670,8010,8010,8010,8010,52
|
|
20231016,131000,913416150,8010,8010,8020,8010,216
|
|
20231016,130900,911685930,8010,8010,8010,8010,0
|
|
20231016,130800,911685930,8010,8010,8010,8010,0
|
|
20231016,130700,911685930,8010,8010,8010,8010,402
|
|
20231016,130600,908465910,8020,8020,8020,8020,97
|
|
20231016,130500,907687970,8020,8020,8020,8020,262
|
|
20231016,130400,905586730,8020,8020,8020,8020,1
|
|
20231016,130300,905578710,8030,8030,8030,8030,0
|
|
20231016,130200,905578710,8030,8030,8030,8030,10
|
|
20231016,130100,905498410,8030,8030,8030,8030,1
|
|
20231016,130000,905490380,8020,8020,8020,8020,1
|
|
20231016,125900,905482360,8020,8020,8020,8020,600
|
|
20231016,125800,900670360,8020,8020,8020,8020,0
|
|
20231016,125700,900670360,8020,8020,8020,8020,0
|
|
20231016,125600,900670360,8020,8020,8020,8010,8
|
|
20231016,125500,900606250,8010,8000,8010,8000,554
|
|
20231016,125400,896168810,8010,8010,8010,8010,19
|
|
20231016,125300,896016620,8000,8000,8000,8000,67
|
|
20231016,125200,895480620,8000,8000,8000,8000,3
|
|
20231016,125100,895456620,8010,8010,8010,8010,1
|
|
20231016,125000,895448610,8010,8010,8010,8010,6
|
|
20231016,124900,895400550,8000,8000,8010,8000,74
|
|
20231016,124800,894808540,8010,8000,8010,8000,2
|
|
20231016,124700,894792530,8010,8010,8010,8010,0
|
|
20231016,124600,894792530,8010,8010,8010,8010,1
|
|
20231016,124500,894784520,8000,8000,8000,8000,63
|
|
20231016,124400,894280520,8010,8010,8010,8010,50
|
|
20231016,124300,893880020,8010,8010,8010,8000,41
|
|
20231016,124200,893551700,8010,8010,8010,8010,247
|
|
20231016,124100,891573230,8010,8010,8010,8000,869
|
|
20231016,124000,884620720,8000,8000,8000,8000,61
|
|
20231016,123900,884132720,8010,8000,8010,8000,71
|
|
20231016,123800,883564710,8000,8000,8000,8000,152
|
|
20231016,123700,882348710,8010,8010,8010,8010,0
|
|
20231016,123600,882348710,8010,8000,8010,8000,7
|
|
20231016,123500,882292670,8010,8010,8010,8010,0
|
|
20231016,123400,882292670,8010,8000,8010,8000,6
|
|
20231016,123300,882244660,8000,8000,8000,8000,215
|
|
20231016,123200,880524660,7990,8000,8000,7990,72
|
|
20231016,123100,879949360,7990,7990,7990,7990,2
|
|
20231016,123000,879933380,8000,7990,8000,7990,6
|
|
20231016,122900,879885410,8000,8000,8000,8000,31
|
|
20231016,122800,879637410,7990,7990,7990,7990,0
|
|
20231016,122700,879637410,7990,7990,7990,7990,453
|
|
20231016,122600,876017940,8000,7990,8000,7990,205
|
|
20231016,122500,874378440,7990,8010,8010,7990,1466
|
|
20231016,122400,862661130,8000,8000,8000,8000,53
|
|
20231016,122300,862237130,8010,8010,8010,8010,2
|
|
20231016,122200,862221110,8000,8000,8000,8000,50
|
|
20231016,122100,861821110,8000,8000,8000,8000,117
|
|
20231016,122000,860885110,8000,8010,8010,8000,10
|
|
20231016,121900,860805100,8000,8000,8000,8000,371
|
|
20231016,121800,857837100,8000,8000,8000,8000,100
|
|
20231016,121700,857037100,8000,8000,8000,8000,3
|
|
20231016,121600,857013100,8000,8000,8000,8000,761
|
|
20231016,121500,850925100,8000,8000,8000,8000,0
|
|
20231016,121400,850925100,8000,8000,8010,8000,60
|
|
20231016,121300,850445090,8000,8010,8010,8000,691
|
|
20231016,121200,844916580,8000,8000,8010,8000,13
|
|
20231016,121100,844812560,8000,8000,8000,8000,234
|
|
20231016,121000,842940560,8010,8020,8020,8010,21
|
|
20231016,120900,842772340,8010,8010,8010,8010,200
|
|
20231016,120800,841170340,8000,8000,8000,8000,0
|
|
20231016,120700,841170340,8000,8000,8000,8000,10
|
|
20231016,120600,841090340,8020,8020,8020,8020,30
|
|
20231016,120500,840849740,8000,8000,8000,8000,61
|
|
20231016,120400,840361740,8000,8010,8020,8000,347
|
|
20231016,120300,837584550,8010,8000,8010,8000,2
|
|
20231016,120200,837568540,8010,8010,8010,8000,29
|
|
20231016,120100,837336420,8010,8010,8010,8000,15
|
|
20231016,120000,837216370,8010,8000,8010,8000,8
|
|
20231016,115900,837152310,8010,8000,8010,8000,137
|
|
20231016,115800,836055940,8010,8000,8010,8000,10
|
|
20231016,115700,835975930,8010,8000,8010,8000,492
|
|
20231016,115600,832036310,8000,8000,8000,8000,3
|
|
20231016,115500,832012310,8010,8000,8010,8000,3
|
|
20231016,115400,831988290,8000,8000,8010,8000,279
|
|
20231016,115300,829756230,8010,8010,8010,8010,5
|
|
20231016,115200,829716180,8010,8010,8010,8010,10
|
|
20231016,115100,829636080,8010,8010,8010,8000,70
|
|
20231016,115000,829075960,8010,8010,8010,8010,7
|
|
20231016,114900,829019890,8010,8010,8010,8000,15
|
|
20231016,114800,828899770,8010,8000,8010,8000,14
|
|
20231016,114700,828787730,8000,8000,8000,8000,64
|
|
20231016,114600,828275730,8010,8010,8010,8010,125
|
|
20231016,114500,827274480,8010,8010,8010,8010,932
|
|
20231016,114400,819809160,8010,8010,8010,8010,15
|
|
20231016,114300,819689010,8010,8020,8020,8010,88
|
|
20231016,114200,818983920,8020,8020,8020,8020,2
|
|
20231016,114100,818967880,8010,8030,8030,8010,501
|
|
20231016,114000,814954850,8010,8010,8010,8010,0
|
|
20231016,113900,814954850,8010,8010,8010,8010,76
|
|
20231016,113800,814346090,8010,8010,8010,8010,1
|
|
20231016,113700,814338080,8030,8030,8030,8030,10
|
|
20231016,113600,814257780,8010,8010,8010,8010,1
|
|
20231016,113500,814249770,8020,8010,8020,8010,72
|
|
20231016,113400,813672350,8010,8010,8010,8010,20
|
|
20231016,113300,813512150,8020,8020,8020,8020,0
|
|
20231016,113200,813512150,8020,8020,8020,8020,150
|
|
20231016,113100,812309150,8020,8000,8020,8000,99
|
|
20231016,113000,811516770,8010,8010,8010,8010,100
|
|
20231016,112900,810715770,8020,8010,8020,8010,10
|
|
20231016,112800,810635660,8010,8010,8010,8010,104
|
|
20231016,112700,809802620,8020,8020,8020,8020,86
|
|
20231016,112600,809112900,8010,8010,8010,8010,0
|
|
20231016,112500,809112900,8010,8010,8010,8010,119
|
|
20231016,112400,808159710,8010,8000,8010,8000,10
|
|
20231016,112300,808079620,8000,8000,8000,8000,120
|
|
20231016,112200,807119620,8000,8000,8000,8000,69
|
|
20231016,112100,806567620,8020,8000,8020,8000,13
|
|
20231016,112000,806463600,8000,8000,8000,8000,0
|
|
20231016,111900,806463600,8000,8000,8000,8000,1
|
|
20231016,111800,806455600,8050,8050,8050,8050,0
|
|
20231016,111700,806455600,8050,8050,8050,8050,0
|
|
20231016,111600,806455600,8050,8010,8050,8010,1000
|
|
20231016,111500,798425060,8000,8000,8000,8000,120
|
|
20231016,111400,797465060,8000,8000,8000,8000,691
|
|
20231016,111300,791937060,8010,8010,8010,8010,0
|
|
20231016,111200,791937060,8010,7990,8010,7990,23
|
|
20231016,111100,791753270,7990,8000,8000,7990,1918
|
|
20231016,111000,776425470,8000,7990,8000,7990,11
|
|
20231016,110900,776337570,7990,8000,8000,7990,390
|
|
20231016,110800,773217580,8000,8000,8000,8000,652
|
|
20231016,110700,768001580,8000,7990,8000,7990,300
|
|
20231016,110600,765603300,8000,7990,8000,7990,73
|
|
20231016,110500,765020020,7990,8000,8000,7990,20
|
|
20231016,110400,764860030,7990,8000,8000,7990,93
|
|
20231016,110300,764116460,7990,7990,7990,7990,250
|
|
20231016,110200,762118960,8000,7990,8000,7990,69
|
|
20231016,110100,761567640,7990,8000,8000,7990,6119
|
|
20231016,110000,712615730,8000,8000,8010,8000,76
|
|
20231016,105900,712007720,8000,8010,8010,8000,156
|
|
20231016,105800,710758250,8010,8010,8010,8010,0
|
|
20231016,105700,710758250,8010,8010,8010,8010,0
|
|
20231016,105600,710758250,8010,8010,8010,8010,0
|
|
20231016,105500,710758250,8010,8000,8010,8000,254
|
|
20231016,105400,708723720,8000,8000,8000,8000,9
|
|
20231016,105300,708651720,8000,8000,8000,8000,62
|
|
20231016,105200,708155720,8000,8010,8010,8000,34
|
|
20231016,105100,707883470,8000,8000,8000,8000,0
|
|
20231016,105000,707883470,8000,8000,8000,8000,64
|
|
20231016,104900,707371470,8010,8010,8010,8010,834
|
|
20231016,104800,700691130,8010,8010,8010,8010,0
|
|
20231016,104700,700691130,8010,8020,8020,8010,120
|
|
20231016,104600,699729430,8010,8010,8010,8010,0
|
|
20231016,104500,699729430,8010,8010,8010,8010,9
|
|
20231016,104400,699657340,8010,8010,8010,8010,62
|
|
20231016,104300,699160720,8000,8000,8000,8000,0
|
|
20231016,104200,699160720,8000,8000,8000,8000,8
|
|
20231016,104100,699096720,8000,8000,8000,8000,0
|
|
20231016,104000,699096720,8000,8010,8010,8000,632
|
|
20231016,103900,694034490,8010,8010,8010,8010,513
|
|
20231016,103800,689925360,8010,8010,8010,8010,1
|
|
20231016,103700,689917350,8010,8010,8010,8010,1
|
|
20231016,103600,689909340,8020,8010,8020,8010,241
|
|
20231016,103500,687977370,8010,8010,8010,8010,50
|
|
20231016,103400,687576870,8010,8010,8010,8010,64
|
|
20231016,103300,687064230,8020,8020,8020,8020,5
|
|
20231016,103200,687024130,8010,8010,8010,8010,23
|
|
20231016,103100,686839900,8010,8020,8020,8010,268
|
|
20231016,103000,684692840,8030,8030,8030,8030,1300
|
|
20231016,102900,674253840,8020,8020,8020,8020,262
|
|
20231016,102800,672152600,8030,8030,8030,8030,402
|
|
20231016,102700,668924540,8010,8010,8010,8010,9
|
|
20231016,102600,668852450,8020,8010,8020,8010,771
|
|
20231016,102500,662676030,8010,8030,8030,8010,247
|
|
20231016,102400,660696020,8030,8020,8030,8020,669
|
|
20231016,102300,655330630,8010,8020,8020,8010,39
|
|
20231016,102200,655017940,8010,8010,8010,8010,343
|
|
20231016,102100,652270510,8020,8020,8020,8020,1
|
|
20231016,102000,652262490,8010,8010,8010,8010,10
|
|
20231016,101900,652182390,8010,8020,8020,8010,509
|
|
20231016,101800,648100300,8010,8010,8010,8010,0
|
|
20231016,101700,648100300,8010,8010,8010,8010,221
|
|
20231016,101600,646330090,8010,8010,8010,8010,100
|
|
20231016,101500,645529090,8010,8010,8010,8010,9
|
|
20231016,101400,645457000,8010,8020,8020,8010,130
|
|
20231016,101300,644414600,8020,8010,8020,8010,32
|
|
20231016,101200,644158050,8010,8010,8010,8010,3
|
|
20231016,101100,644134020,8010,8010,8020,8010,564
|
|
20231016,101000,639616370,8000,8010,8010,8000,217
|
|
20231016,100900,637879510,8010,8010,8010,8010,155
|
|
20231016,100800,636637960,8010,8020,8020,8010,104
|
|
20231016,100700,635804570,8020,8010,8020,8010,213
|
|
20231016,100600,634098290,8010,8010,8010,8010,100
|
|
20231016,100500,633297290,8020,8020,8020,8020,6
|
|
20231016,100400,633249170,8010,8000,8010,8000,958
|
|
20231016,100300,625583830,8010,8010,8010,8000,505
|
|
20231016,100200,621543680,8000,8020,8020,8000,19
|
|
20231016,100100,621391480,8020,8020,8020,8020,1454
|
|
20231016,100000,609730400,8020,8020,8020,8020,1029
|
|
20231016,095900,601477820,8020,8030,8030,8020,132
|
|
20231016,095800,600418450,8030,8030,8030,8020,41
|
|
20231016,095700,600089310,8030,8030,8030,8030,165
|
|
20231016,095600,598764360,8030,8030,8030,8030,1
|
|
20231016,095500,598756330,8040,8040,8040,8040,0
|
|
20231016,095400,598756330,8040,8040,8040,8040,47
|
|
20231016,095300,598378450,8040,8040,8040,8040,388
|
|
20231016,095200,595258930,8050,8000,8050,8000,1092
|
|
20231016,095100,586494160,8000,7990,8000,7990,327
|
|
20231016,095000,583881160,7990,7990,7990,7990,146
|
|
20231016,094900,582714620,7990,7980,7990,7980,324
|
|
20231016,094800,580128970,7980,7980,7990,7970,180
|
|
20231016,094700,578692050,7980,7960,7980,7960,1164
|
|
20231016,094600,569414400,7950,7950,7950,7950,0
|
|
20231016,094500,569414400,7950,7940,7950,7940,385
|
|
20231016,094400,566356000,7930,7950,7950,7910,2796
|
|
20231016,094300,544190290,7950,7990,7990,7950,5088
|
|
20231016,094200,503683430,7980,8010,8010,7980,26799
|
|
20231016,094100,289225060,8020,8030,8030,8020,2197
|
|
20231016,094000,271596050,8040,8030,8040,8030,114
|
|
20231016,093900,270680130,8030,8030,8030,8030,9
|
|
20231016,093800,270607860,8040,8030,8040,8030,551
|
|
20231016,093700,266182270,8030,8030,8040,8030,60
|
|
20231016,093600,265700050,8040,8030,8040,8030,75
|
|
20231016,093500,265097790,8030,8030,8030,8030,79
|
|
20231016,093400,264463420,8050,8050,8050,8050,5
|
|
20231016,093300,264423170,8050,8030,8050,8030,31
|
|
20231016,093200,264173820,8030,8020,8030,8020,997
|
|
20231016,093100,256169210,8020,8020,8020,8020,70
|
|
20231016,093000,255607810,8020,8020,8020,8020,46
|
|
20231016,092900,255238890,8020,8030,8030,8010,9459
|
|
20231016,092800,179295840,8040,8040,8040,8040,0
|
|
20231016,092700,179295840,8040,8040,8040,8040,3
|
|
20231016,092600,179271720,8040,8040,8040,8040,60
|
|
20231016,092500,178789320,8040,8040,8040,8040,188
|
|
20231016,092400,177277800,8050,8050,8050,8050,2
|
|
20231016,092300,177261700,8050,8040,8050,8040,472
|
|
20231016,092200,173466200,8050,8050,8050,8050,215
|
|
20231016,092100,171735450,8050,8050,8050,8050,1
|
|
20231016,092000,171727400,8050,8040,8050,8040,1502
|
|
20231016,091900,159647280,8050,8050,8050,8050,588
|
|
20231016,091800,154913880,8060,8060,8060,8060,48
|
|
20231016,091700,154527000,8060,8070,8070,8060,589
|
|
20231016,091600,149779040,8070,8070,8070,8070,0
|
|
20231016,091500,149779040,8070,8070,8070,8070,144
|
|
20231016,091400,148616960,8070,8070,8070,8070,104
|
|
20231016,091300,147777680,8060,8040,8060,8030,1606
|
|
20231016,091200,134856240,8040,8030,8040,8030,482
|
|
20231016,091100,130983190,8040,8040,8040,8030,349
|
|
20231016,091000,128180650,8030,8040,8060,8030,983
|
|
20231016,090900,120283280,8040,8050,8050,8030,2055
|
|
20231016,090800,103761590,8030,8040,8040,8030,3476
|
|
20231016,090700,75848200,8040,8040,8040,8030,247
|
|
20231016,090600,73863620,8040,8040,8040,8030,437
|
|
20231016,090500,70353010,8030,8040,8050,8030,2932
|
|
20231016,090400,46780440,8040,8050,8050,8040,29
|
|
20231016,090300,46547190,8040,8050,8050,8040,760
|
|
20231016,090200,40429690,8040,8060,8060,8040,624
|
|
20231016,090100,35400840,8050,8070,8070,8050,10
|
|
20231016,090000,35320320,8040,8060,8060,8040,4382
|