574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183100,2068869865,4930,4930,4930,4930,3636
|
|
20231010,183000,2068869865,4930,4930,4930,4930,0
|
|
20231010,182900,2068869865,4930,4930,4930,4930,0
|
|
20231010,182800,2068869865,4930,4930,4930,4930,0
|
|
20231010,182700,2068869865,4930,4930,4930,4930,0
|
|
20231010,182600,2068869865,4930,4930,4930,4930,0
|
|
20231010,182500,2068869865,4930,4930,4930,4930,0
|
|
20231010,182400,2068869865,4930,4930,4930,4930,0
|
|
20231010,182300,2068869865,4930,4930,4930,4930,0
|
|
20231010,182200,2068869865,4930,4930,4930,4930,0
|
|
20231010,182100,2068869865,4930,4930,4930,4930,0
|
|
20231010,182000,2068869865,4930,4930,4930,4930,0
|
|
20231010,181900,2068869865,4930,4930,4930,4930,0
|
|
20231010,181800,2068869865,4930,4930,4930,4930,0
|
|
20231010,181700,2068869865,4930,4930,4930,4930,0
|
|
20231010,181600,2068869865,4930,4930,4930,4930,0
|
|
20231010,181500,2068869865,4930,4930,4930,4930,0
|
|
20231010,181400,2068869865,4930,4930,4930,4930,0
|
|
20231010,181300,2068869865,4930,4930,4930,4930,0
|
|
20231010,181200,2068869865,4930,4930,4930,4930,0
|
|
20231010,181100,2068869865,4930,4930,4930,4930,0
|
|
20231010,181000,2068869865,4930,4930,4930,4930,0
|
|
20231010,180900,2068869865,4930,4930,4930,4930,0
|
|
20231010,180800,2068869865,4930,4930,4930,4930,0
|
|
20231010,180700,2068869865,4930,4930,4930,4930,0
|
|
20231010,180600,2068869865,4930,4930,4930,4930,0
|
|
20231010,180500,2068869865,4930,4930,4930,4930,0
|
|
20231010,180400,2068869865,4930,4930,4930,4930,0
|
|
20231010,180300,2068869865,4930,4930,4930,4930,0
|
|
20231010,180200,2068869865,4930,4930,4930,4930,0
|
|
20231010,180100,2068869865,4930,4930,4930,4930,3636
|
|
20231010,180000,2068869865,4930,4930,4930,4930,0
|
|
20231010,175900,2068869865,4930,4930,4930,4930,0
|
|
20231010,175800,2068869865,4930,4930,4930,4930,0
|
|
20231010,175700,2068869865,4930,4930,4930,4930,0
|
|
20231010,175600,2068869865,4930,4930,4930,4930,0
|
|
20231010,175500,2068869865,4930,4930,4930,4930,0
|
|
20231010,175400,2068869865,4930,4930,4930,4930,0
|
|
20231010,175300,2068869865,4930,4930,4930,4930,0
|
|
20231010,175200,2068869865,4930,4930,4930,4930,0
|
|
20231010,175100,2068869865,4930,4930,4930,4930,0
|
|
20231010,175000,2068869865,4930,4930,4930,4930,0
|
|
20231010,174900,2068869865,4930,4930,4930,4930,0
|
|
20231010,174800,2068869865,4930,4930,4930,4930,0
|
|
20231010,174700,2068869865,4930,4930,4930,4930,0
|
|
20231010,174600,2068869865,4930,4930,4930,4930,0
|
|
20231010,174500,2068869865,4930,4930,4930,4930,0
|
|
20231010,174400,2068869865,4930,4930,4930,4930,0
|
|
20231010,174300,2068869865,4930,4930,4930,4930,0
|
|
20231010,174200,2068869865,4930,4930,4930,4930,0
|
|
20231010,174100,2068869865,4930,4930,4930,4930,0
|
|
20231010,174000,2068869865,4930,4930,4930,4930,0
|
|
20231010,173900,2068869865,4930,4930,4930,4930,0
|
|
20231010,173800,2068869865,4930,4930,4930,4930,0
|
|
20231010,173700,2068869865,4930,4930,4930,4930,0
|
|
20231010,173600,2068869865,4930,4930,4930,4930,0
|
|
20231010,173500,2068869865,4930,4930,4930,4930,0
|
|
20231010,173400,2068869865,4930,4930,4930,4930,0
|
|
20231010,173300,2068869865,4930,4930,4930,4930,0
|
|
20231010,173200,2068869865,4930,4930,4930,4930,0
|
|
20231010,173100,2068869865,4930,4930,4930,4930,3636
|
|
20231010,173000,2068869865,4930,4930,4930,4930,0
|
|
20231010,172900,2068869865,4930,4930,4930,4930,0
|
|
20231010,172800,2068869865,4930,4930,4930,4930,0
|
|
20231010,172700,2068869865,4930,4930,4930,4930,0
|
|
20231010,172600,2068869865,4930,4930,4930,4930,0
|
|
20231010,172500,2068869865,4930,4930,4930,4930,0
|
|
20231010,172400,2068869865,4930,4930,4930,4930,0
|
|
20231010,172300,2068869865,4930,4930,4930,4930,0
|
|
20231010,172200,2068869865,4930,4930,4930,4930,0
|
|
20231010,172100,2068869865,4930,4930,4930,4930,0
|
|
20231010,172000,2068869865,4930,4930,4930,4930,0
|
|
20231010,171900,2068869865,4930,4930,4930,4930,0
|
|
20231010,171800,2068869865,4930,4930,4930,4930,0
|
|
20231010,171700,2068869865,4930,4930,4930,4930,0
|
|
20231010,171600,2068869865,4930,4930,4930,4930,0
|
|
20231010,171500,2068869865,4930,4930,4930,4930,0
|
|
20231010,171400,2068869865,4930,4930,4930,4930,0
|
|
20231010,171300,2068869865,4930,4930,4930,4930,0
|
|
20231010,171200,2068869865,4930,4930,4930,4930,0
|
|
20231010,171100,2068869865,4930,4930,4930,4930,0
|
|
20231010,171000,2068869865,4930,4930,4930,4930,0
|
|
20231010,170900,2068869865,4930,4930,4930,4930,0
|
|
20231010,170800,2068869865,4930,4930,4930,4930,0
|
|
20231010,170700,2068869865,4930,4930,4930,4930,0
|
|
20231010,170600,2068869865,4930,4930,4930,4930,0
|
|
20231010,170500,2068869865,4930,4930,4930,4930,0
|
|
20231010,170400,2068869865,4930,4930,4930,4930,0
|
|
20231010,170300,2068869865,4930,4930,4930,4930,0
|
|
20231010,170200,2068869865,4930,4930,4930,4930,0
|
|
20231010,170100,2068869865,4930,4930,4930,4930,3636
|
|
20231010,170000,2068869865,4930,4930,4930,4930,0
|
|
20231010,165900,2068869865,4930,4930,4930,4930,0
|
|
20231010,165800,2068869865,4930,4930,4930,4930,0
|
|
20231010,165700,2068869865,4930,4930,4930,4930,0
|
|
20231010,165600,2068869865,4930,4930,4930,4930,0
|
|
20231010,165500,2068869865,4930,4930,4930,4930,0
|
|
20231010,165400,2068869865,4930,4930,4930,4930,0
|
|
20231010,165300,2068869865,4930,4930,4930,4930,0
|
|
20231010,165200,2068869865,4930,4930,4930,4930,0
|
|
20231010,165100,2068869865,4930,4930,4930,4930,0
|
|
20231010,165000,2068869865,4930,4930,4930,4930,0
|
|
20231010,164900,2068869865,4930,4930,4930,4930,0
|
|
20231010,164800,2068869865,4930,4930,4930,4930,0
|
|
20231010,164700,2068869865,4930,4930,4930,4930,0
|
|
20231010,164600,2068869865,4930,4930,4930,4930,0
|
|
20231010,164500,2068869865,4930,4930,4930,4930,0
|
|
20231010,164400,2068869865,4930,4930,4930,4930,0
|
|
20231010,164300,2068869865,4930,4930,4930,4930,0
|
|
20231010,164200,2068869865,4930,4930,4930,4930,0
|
|
20231010,164100,2068869865,4930,4930,4930,4930,0
|
|
20231010,164000,2068869865,4930,4930,4930,4930,0
|
|
20231010,163900,2068869865,4930,4930,4930,4930,0
|
|
20231010,163800,2068869865,4930,4930,4930,4930,0
|
|
20231010,163700,2068869865,4930,4930,4930,4930,0
|
|
20231010,163600,2068869865,4930,4930,4930,4930,0
|
|
20231010,163500,2068869865,4930,4930,4930,4930,0
|
|
20231010,163400,2068869865,4930,4930,4930,4930,0
|
|
20231010,163300,2068869865,4930,4930,4930,4930,0
|
|
20231010,163200,2068869865,4930,4930,4930,4930,0
|
|
20231010,163100,2068869865,4930,4930,4930,4930,3636
|
|
20231010,163000,2068869865,4930,4930,4930,4930,0
|
|
20231010,162900,2068869865,4930,4930,4930,4930,0
|
|
20231010,162800,2068869865,4930,4930,4930,4930,0
|
|
20231010,162700,2068869865,4930,4930,4930,4930,0
|
|
20231010,162600,2068869865,4930,4930,4930,4930,0
|
|
20231010,162500,2068869865,4930,4930,4930,4930,0
|
|
20231010,162400,2068869865,4930,4930,4930,4930,0
|
|
20231010,162300,2068869865,4930,4930,4930,4930,0
|
|
20231010,162200,2068869865,4930,4930,4930,4930,0
|
|
20231010,162100,2068869865,4930,4930,4930,4930,0
|
|
20231010,162000,2068869865,4930,4930,4930,4930,0
|
|
20231010,161900,2068869865,4930,4930,4930,4930,0
|
|
20231010,161800,2068869865,4930,4930,4930,4930,0
|
|
20231010,161700,2068869865,4930,4930,4930,4930,0
|
|
20231010,161600,2068869865,4930,4930,4930,4930,0
|
|
20231010,161500,2068869865,4930,4930,4930,4930,0
|
|
20231010,161400,2068869865,4930,4930,4930,4930,0
|
|
20231010,161300,2068869865,4930,4930,4930,4930,0
|
|
20231010,161200,2068869865,4930,4930,4930,4930,0
|
|
20231010,161100,2068869865,4930,4930,4930,4930,0
|
|
20231010,161000,2068869865,4930,4930,4930,4930,0
|
|
20231010,160900,2068869865,4930,4930,4930,4930,0
|
|
20231010,160800,2068869865,4930,4930,4930,4930,0
|
|
20231010,160700,2068869865,4930,4930,4930,4930,0
|
|
20231010,160600,2068869865,4930,4930,4930,4930,0
|
|
20231010,160500,2068869865,4930,4930,4930,4930,0
|
|
20231010,160400,2068869865,4930,4930,4930,4930,0
|
|
20231010,160300,2068869865,4930,4930,4930,4930,0
|
|
20231010,160200,2068869865,4930,4930,4930,4930,0
|
|
20231010,160100,2068869865,4930,4930,4930,4930,3636
|
|
20231010,160000,2068869865,4930,4930,4930,4930,0
|
|
20231010,155900,2068869865,4930,4930,4930,4930,0
|
|
20231010,155800,2068869865,4930,4930,4930,4930,0
|
|
20231010,155700,2068869865,4930,4930,4930,4930,0
|
|
20231010,155600,2068869865,4930,4930,4930,4930,0
|
|
20231010,155500,2068869865,4930,4930,4930,4930,0
|
|
20231010,155400,2068869865,4930,4930,4930,4930,0
|
|
20231010,155300,2068869865,4930,4930,4930,4930,0
|
|
20231010,155200,2068869865,4930,4930,4930,4930,0
|
|
20231010,155100,2068869865,4930,4930,4930,4930,0
|
|
20231010,155000,2068869865,4930,4930,4930,4930,0
|
|
20231010,154900,2068869865,4930,4930,4930,4930,0
|
|
20231010,154800,2068869865,4930,4930,4930,4930,0
|
|
20231010,154700,2068869865,4930,4930,4930,4930,0
|
|
20231010,154600,2068869865,4930,4930,4930,4930,0
|
|
20231010,154500,2068869865,4930,4930,4930,4930,0
|
|
20231010,154400,2068869865,4930,4930,4930,4930,0
|
|
20231010,154300,2068869865,4930,4930,4930,4930,0
|
|
20231010,154200,2068869865,4930,4930,4930,4930,0
|
|
20231010,154100,2068869865,4930,4930,4930,4930,0
|
|
20231010,154000,2068869865,4930,4930,4930,4930,0
|
|
20231010,153900,2068869865,4930,4930,4930,4930,0
|
|
20231010,153800,2068869865,4930,4930,4930,4930,0
|
|
20231010,153700,2068869865,4930,4930,4930,4930,0
|
|
20231010,153600,2068869865,4930,4930,4930,4930,0
|
|
20231010,153500,2068869865,4930,4930,4930,4930,0
|
|
20231010,153400,2068869865,4930,4930,4930,4930,0
|
|
20231010,153300,2068869865,4930,4930,4930,4930,0
|
|
20231010,153200,2068869865,4930,4930,4930,4930,0
|
|
20231010,153100,2068869865,4930,4930,4930,4930,3636
|
|
20231010,153000,2068869865,4930,4930,4930,4930,3636
|
|
20231010,152900,2050944385,4975,4975,4975,4975,0
|
|
20231010,152800,2050944385,4975,4975,4975,4975,0
|
|
20231010,152700,2050944385,4975,4975,4975,4975,0
|
|
20231010,152600,2050944385,4975,4975,4975,4975,0
|
|
20231010,152500,2050944385,4975,4975,4975,4975,0
|
|
20231010,152400,2050944385,4975,4975,4975,4975,0
|
|
20231010,152300,2050944385,4975,4975,4975,4975,0
|
|
20231010,152200,2050944385,4975,4975,4975,4975,0
|
|
20231010,152100,2050944385,4975,4975,4975,4975,0
|
|
20231010,152000,2050944385,4975,4975,4975,4975,0
|
|
20231010,151900,2050944385,4975,4975,4975,4960,405
|
|
20231010,151800,2048929525,4975,4960,4975,4960,519
|
|
20231010,151700,2046355240,4950,4950,4950,4950,262
|
|
20231010,151600,2045058340,4950,4950,4950,4950,110
|
|
20231010,151500,2044513840,4950,4950,4950,4950,86
|
|
20231010,151400,2044088140,4950,4950,4950,4950,368
|
|
20231010,151300,2042266540,4960,4960,4960,4950,331
|
|
20231010,151200,2040624980,4950,4950,4950,4950,229
|
|
20231010,151100,2039491430,4950,4950,4950,4950,301
|
|
20231010,151000,2038001480,4950,4950,4955,4935,5003
|
|
20231010,150900,2013255480,4955,4960,4960,4955,877
|
|
20231010,150800,2008909795,4960,4965,4970,4960,841
|
|
20231010,150700,2004738250,4965,4970,4975,4965,182
|
|
20231010,150600,2003833835,4975,4970,4975,4970,51
|
|
20231010,150500,2003580355,4975,4965,4975,4965,951
|
|
20231010,150400,1998858620,4975,4970,4975,4970,848
|
|
20231010,150300,1994644055,4980,4980,4980,4980,200
|
|
20231010,150200,1993648055,4980,4975,4980,4975,625
|
|
20231010,150100,1990538670,4985,4975,4985,4975,112
|
|
20231010,150000,1989981460,4985,4985,4985,4985,18
|
|
20231010,145900,1989891730,4985,4990,4990,4980,191
|
|
20231010,145800,1988940115,4990,4990,4990,4990,66
|
|
20231010,145700,1988610775,4990,4985,4995,4980,1428
|
|
20231010,145600,1981494165,4985,4985,4995,4985,95
|
|
20231010,145500,1981019910,4985,4990,4995,4985,54
|
|
20231010,145400,1980750535,4995,4985,4995,4985,83
|
|
20231010,145300,1980336145,4985,4995,5000,4985,729
|
|
20231010,145200,1976698350,5000,5000,5000,4995,854
|
|
20231010,145100,1972428770,5000,4995,5000,4995,201
|
|
20231010,145000,1971424705,4995,4995,4995,4995,452
|
|
20231010,144900,1969166965,4990,4995,5000,4990,5722
|
|
20231010,144800,1940586585,5000,4995,5000,4995,524
|
|
20231010,144700,1937969155,4995,5000,5000,4995,60
|
|
20231010,144600,1937669445,5000,5000,5000,4990,941
|
|
20231010,144500,1932972940,4995,4980,5000,4980,3704
|
|
20231010,144400,1914491410,4980,4985,4985,4980,175
|
|
20231010,144300,1913619825,4985,4985,4985,4985,112
|
|
20231010,144200,1913061505,4985,4990,4990,4980,164
|
|
20231010,144100,1912244445,4990,4990,4990,4990,66
|
|
20231010,144000,1911915105,4985,4970,4985,4970,354
|
|
20231010,143900,1910155335,4965,4920,4970,4920,2964
|
|
20231010,143800,1895472110,4955,4960,4970,4915,7111
|
|
20231010,143700,1860399240,4970,4975,4975,4960,1311
|
|
20231010,143600,1853891020,4975,4975,4975,4970,1272
|
|
20231010,143500,1847568730,4975,4980,4980,4975,398
|
|
20231010,143400,1845586960,4975,4965,4980,4965,3472
|
|
20231010,143300,1828316725,4970,4955,4970,4955,1654
|
|
20231010,143200,1820102880,4955,4955,4960,4945,242
|
|
20231010,143100,1818904315,4960,4930,4960,4930,2586
|
|
20231010,143000,1806138085,4930,4930,4930,4930,751
|
|
20231010,142900,1802435655,4930,4930,4930,4930,9
|
|
20231010,142800,1802391285,4930,4920,4930,4910,7908
|
|
20231010,142700,1763532355,4915,4930,4930,4915,2008
|
|
20231010,142600,1753654015,4930,4930,4935,4920,4176
|
|
20231010,142500,1733086740,4940,4940,4940,4940,0
|
|
20231010,142400,1733086740,4940,4940,4940,4940,0
|
|
20231010,142300,1733086740,4940,4945,4945,4940,527
|
|
20231010,142200,1730483310,4945,4935,4945,4930,11241
|
|
20231010,142100,1675060140,4930,4925,4935,4925,2352
|
|
20231010,142000,1663469840,4925,4930,4940,4925,6806
|
|
20231010,141900,1629909600,4930,4935,4935,4930,3304
|
|
20231010,141800,1613610780,4935,4945,4950,4935,6907
|
|
20231010,141700,1579465130,4945,4950,4950,4945,410
|
|
20231010,141600,1577436165,4960,4960,4960,4945,484
|
|
20231010,141500,1575042525,4945,4965,4965,4945,8010
|
|
20231010,141400,1535377740,4970,4965,4970,4965,4151
|
|
20231010,141300,1514767580,4965,4965,4975,4960,492
|
|
20231010,141200,1512324470,4980,4970,4980,4970,15
|
|
20231010,141100,1512249820,4970,4975,4975,4970,2843
|
|
20231010,141000,1498113895,4980,4975,4980,4975,109
|
|
20231010,140900,1497571575,4975,4975,4975,4975,457
|
|
20231010,140800,1495298000,4975,4980,4980,4975,138
|
|
20231010,140700,1494611360,4980,4980,4980,4970,3424
|
|
20231010,140600,1477580905,4980,4980,4980,4980,0
|
|
20231010,140500,1477580905,4980,4980,4980,4980,435
|
|
20231010,140400,1475414605,4985,4980,4985,4980,1589
|
|
20231010,140300,1467501290,4980,4980,4980,4980,0
|
|
20231010,140200,1467501290,4980,4985,4985,4980,740
|
|
20231010,140100,1463812890,4985,4985,4990,4985,175
|
|
20231010,140000,1462940470,4990,4990,4990,4990,2
|
|
20231010,135900,1462930490,4990,4990,4990,4990,5
|
|
20231010,135800,1462905540,4990,4990,4990,4990,9
|
|
20231010,135700,1462860630,4985,4985,4985,4985,0
|
|
20231010,135600,1462860630,4985,4985,4985,4985,100
|
|
20231010,135500,1462362130,4990,4985,4990,4985,276
|
|
20231010,135400,1460986185,4985,4985,4985,4985,1851
|
|
20231010,135300,1451758950,4985,4985,4985,4985,150
|
|
20231010,135200,1451011200,4985,4985,4985,4985,11
|
|
20231010,135100,1450956365,4985,4980,4985,4980,38
|
|
20231010,135000,1450767100,4980,4980,4985,4980,712
|
|
20231010,134900,1447221235,4980,4985,4985,4980,509
|
|
20231010,134800,1444686370,4980,4985,4985,4980,1010
|
|
20231010,134700,1439656120,4985,4985,4985,4985,419
|
|
20231010,134600,1437567405,4985,4990,4990,4985,53
|
|
20231010,134500,1437303005,4990,4990,4990,4990,1941
|
|
20231010,134400,1427617415,4990,4990,4990,4990,760
|
|
20231010,134300,1423825015,4990,4990,4990,4990,11
|
|
20231010,134200,1423770125,4980,4980,4980,4980,152
|
|
20231010,134100,1423013165,4990,4990,4990,4990,10
|
|
20231010,134000,1422963265,4990,4985,4990,4970,16478
|
|
20231010,133900,1340921125,4985,4980,4985,4980,260
|
|
20231010,133800,1339625525,4980,4995,4995,4980,6562
|
|
20231010,133700,1306880940,5000,5010,5010,5000,1546
|
|
20231010,133600,1299150850,5020,5020,5020,5020,0
|
|
20231010,133500,1299150850,5020,5020,5020,5020,10
|
|
20231010,133400,1299100650,5020,5020,5020,5020,9
|
|
20231010,133300,1299055470,4995,5000,5000,4995,2227
|
|
20231010,133200,1287921415,5000,5010,5010,5000,943
|
|
20231010,133100,1283205915,5010,5010,5010,5010,9
|
|
20231010,133000,1283160825,5010,5000,5010,5000,82
|
|
20231010,132900,1282750055,5000,5000,5000,5000,189
|
|
20231010,132800,1281805055,5000,5000,5000,5000,885
|
|
20231010,132700,1277380055,4995,5000,5000,4995,232
|
|
20231010,132600,1276220350,5000,5000,5000,5000,140
|
|
20231010,132500,1275520350,5000,5000,5000,5000,150
|
|
20231010,132400,1274770350,5010,5000,5010,5000,265
|
|
20231010,132300,1273445200,5000,4995,5000,4995,69
|
|
20231010,132200,1273100250,4995,5000,5000,4995,734
|
|
20231010,132100,1269433000,5000,5000,5010,5000,5570
|
|
20231010,132000,1241582910,5010,5000,5010,5000,1194
|
|
20231010,131900,1235611850,5000,5020,5020,5000,1200
|
|
20231010,131800,1229607850,5020,5010,5020,5010,316
|
|
20231010,131700,1228024600,5020,5020,5020,5020,0
|
|
20231010,131600,1228024600,5020,5020,5020,5020,0
|
|
20231010,131500,1228024600,5020,5020,5020,5010,2084
|
|
20231010,131400,1217575430,5020,5020,5020,5020,155
|
|
20231010,131300,1216797330,5010,5020,5020,5010,529
|
|
20231010,131200,1214146800,5010,5020,5020,5010,109
|
|
20231010,131100,1213600620,5010,5010,5010,5010,0
|
|
20231010,131000,1213600620,5010,5010,5020,5010,1718
|
|
20231010,130900,1204991130,5010,5010,5010,5010,9
|
|
20231010,130800,1204946040,5010,5010,5010,5010,106
|
|
20231010,130700,1204414980,5010,5010,5010,5010,216
|
|
20231010,130600,1203332820,5010,5010,5010,5000,946
|
|
20231010,130500,1198602360,5010,5000,5010,5000,1239
|
|
20231010,130400,1192403970,5010,5010,5010,5010,11
|
|
20231010,130300,1192348860,5000,5000,5010,5000,1014
|
|
20231010,130200,1187278770,5010,5010,5010,5010,11
|
|
20231010,130100,1187223660,5010,5010,5010,5010,202
|
|
20231010,130000,1186211640,5000,5000,5010,5000,650
|
|
20231010,125900,1182961490,5000,5010,5010,5000,2457
|
|
20231010,125800,1170676440,5010,5020,5020,5010,5516
|
|
20231010,125700,1142986330,5030,5020,5030,5020,1654
|
|
20231010,125600,1134676490,5030,5020,5030,5020,2170
|
|
20231010,125500,1123783030,5030,5030,5030,5030,63
|
|
20231010,125400,1123466140,5030,5000,5030,5000,1887
|
|
20231010,125300,1113997140,5020,5020,5020,5000,9693
|
|
20231010,125200,1065498290,5030,5020,5030,5010,1020
|
|
20231010,125100,1060381790,5030,5020,5030,5020,676
|
|
20231010,125000,1056988220,5020,5020,5020,5020,6
|
|
20231010,124900,1056958100,5010,5010,5010,5010,1560
|
|
20231010,124800,1049142500,5010,5010,5010,5000,369
|
|
20231010,124700,1047295620,5010,5020,5020,5010,13763
|
|
20231010,124600,978265140,5030,5020,5030,5020,1178
|
|
20231010,124500,972351520,5030,5030,5030,5030,29
|
|
20231010,124400,972205650,5030,5030,5030,5030,157
|
|
20231010,124300,971415940,5030,5030,5030,5020,10506
|
|
20231010,124200,918668620,5030,5030,5040,5030,403
|
|
20231010,124100,916641440,5030,5030,5030,5030,27
|
|
20231010,124000,916505630,5030,5030,5030,5030,15
|
|
20231010,123900,916430180,5020,5030,5030,5020,980
|
|
20231010,123800,911510490,5020,5030,5030,5020,1706
|
|
20231010,123700,902942310,5030,5020,5030,5020,326
|
|
20231010,123600,901305740,5030,5030,5030,5030,15
|
|
20231010,123500,901230290,5030,5030,5030,5030,1
|
|
20231010,123400,901225260,5030,5030,5030,5030,307
|
|
20231010,123300,899681050,5030,5040,5040,5030,312
|
|
20231010,123200,898111600,5040,5040,5040,5040,286
|
|
20231010,123100,896670160,5030,5040,5040,5030,200
|
|
20231010,123000,895663790,5040,5050,5050,5040,60
|
|
20231010,122900,895361290,5040,5040,5040,5040,57
|
|
20231010,122800,895074010,5040,5040,5040,5040,50
|
|
20231010,122700,894822010,5050,5050,5050,5050,0
|
|
20231010,122600,894822010,5050,5060,5060,5050,22
|
|
20231010,122500,894710900,5040,5040,5040,5040,0
|
|
20231010,122400,894710900,5040,5040,5040,5040,0
|
|
20231010,122300,894710900,5040,5030,5060,5030,1549
|
|
20231010,122200,886914670,5030,5050,5060,5030,6248
|
|
20231010,122100,855462090,5070,5070,5070,5070,0
|
|
20231010,122000,855462090,5070,5050,5070,5050,3773
|
|
20231010,121900,836353140,5050,5050,5050,5050,2327
|
|
20231010,121800,824601790,5060,5060,5060,5060,14
|
|
20231010,121700,824530950,5070,5070,5070,5070,284
|
|
20231010,121600,823091070,5070,5070,5070,5070,0
|
|
20231010,121500,823091070,5070,5070,5070,5070,0
|
|
20231010,121400,823091070,5070,5050,5070,5050,608
|
|
20231010,121300,820014950,5060,5060,5060,5060,19
|
|
20231010,121200,819918810,5060,5060,5060,5060,0
|
|
20231010,121100,819918810,5060,5060,5060,5060,15
|
|
20231010,121000,819842910,5060,5060,5060,5060,178
|
|
20231010,120900,818942230,5060,5060,5060,5060,0
|
|
20231010,120800,818942230,5060,5060,5060,5060,9
|
|
20231010,120700,818896690,5050,5050,5050,5050,8
|
|
20231010,120600,818856290,5050,5050,5050,5050,30
|
|
20231010,120500,818704790,5050,5070,5070,5050,808
|
|
20231010,120400,814624140,5060,5060,5060,5060,0
|
|
20231010,120300,814624140,5060,5060,5060,5060,252
|
|
20231010,120200,813349020,5060,5060,5070,5060,17
|
|
20231010,120100,813262910,5060,5060,5060,5060,0
|
|
20231010,120000,813262910,5060,5070,5070,5060,1335
|
|
20231010,115900,806507750,5070,5070,5070,5070,509
|
|
20231010,115800,803927120,5070,5070,5070,5060,11
|
|
20231010,115700,803871360,5070,5070,5070,5070,1
|
|
20231010,115600,803866290,5060,5050,5060,5050,980
|
|
20231010,115500,798907540,5060,5060,5060,5060,6
|
|
20231010,115400,798877180,5060,5040,5060,5040,5981
|
|
20231010,115300,768624930,5050,5050,5050,5050,116
|
|
20231010,115200,768039130,5050,5040,5050,5040,434
|
|
20231010,115100,765851720,5050,5050,5050,5050,9
|
|
20231010,115000,765806270,5040,5040,5050,5040,631
|
|
20231010,114900,762625940,5040,5040,5040,5040,616
|
|
20231010,114800,759521300,5030,5040,5040,5030,951
|
|
20231010,114700,754729210,5050,5050,5050,5050,259
|
|
20231010,114600,753421260,5050,5050,5050,5050,0
|
|
20231010,114500,753421260,5050,5050,5050,5050,1016
|
|
20231010,114400,748290460,5050,5050,5050,5050,14
|
|
20231010,114300,748219760,5040,5050,5050,5040,177
|
|
20231010,114200,747327000,5050,5040,5050,5040,1904
|
|
20231010,114100,737730450,5040,5040,5040,5040,1311
|
|
20231010,114000,731123010,5040,5040,5040,5040,102
|
|
20231010,113900,730608930,5040,5040,5040,5040,0
|
|
20231010,113800,730608930,5040,5040,5040,5040,22
|
|
20231010,113700,730498050,5030,5030,5030,5030,380
|
|
20231010,113600,728586650,5030,5030,5030,5030,110
|
|
20231010,113500,728033350,5030,5040,5040,5030,11
|
|
20231010,113400,727977930,5030,5030,5030,5030,4
|
|
20231010,113300,727957810,5020,5030,5030,5020,2619
|
|
20231010,113200,714786240,5030,5050,5050,5030,13
|
|
20231010,113100,714720660,5040,5050,5050,5040,5308
|
|
20231010,113000,687940860,5060,5050,5060,5050,58
|
|
20231010,112900,687647870,5060,5060,5060,5050,361
|
|
20231010,112800,685824590,5060,5060,5060,5060,128
|
|
20231010,112700,685176910,5060,5060,5060,5060,307
|
|
20231010,112600,683623490,5070,5070,5070,5070,50
|
|
20231010,112500,683369990,5070,5060,5070,5060,14
|
|
20231010,112400,683299060,5050,5070,5070,5050,4392
|
|
20231010,112300,661075210,5080,5080,5080,5080,0
|
|
20231010,112200,661075210,5080,5060,5080,5060,631
|
|
20231010,112100,657882170,5070,5060,5070,5060,1228
|
|
20231010,112000,651662430,5080,5060,5080,5060,1240
|
|
20231010,111900,645369420,5060,5060,5060,5060,702
|
|
20231010,111800,641817300,5060,5060,5060,5060,142
|
|
20231010,111700,641098780,5050,5050,5050,5050,32
|
|
20231010,111600,640937180,5060,5060,5060,5060,206
|
|
20231010,111500,639894820,5050,5050,5050,5050,954
|
|
20231010,111400,635077120,5050,5040,5050,5040,42
|
|
20231010,111300,634865130,5050,5050,5050,5050,525
|
|
20231010,111200,632213880,5050,5050,5050,5050,218
|
|
20231010,111100,631112980,5050,5050,5050,5050,101
|
|
20231010,111000,630602930,5050,5050,5050,5050,11
|
|
20231010,110900,630547380,5050,5040,5050,5040,20
|
|
20231010,110800,630446480,5050,5050,5050,5040,18
|
|
20231010,110700,630355590,5050,5050,5050,5050,237
|
|
20231010,110600,629158740,5050,5050,5050,5050,874
|
|
20231010,110500,624745040,5050,5050,5050,5050,10
|
|
20231010,110400,624694540,5050,5050,5050,5050,9
|
|
20231010,110300,624649090,5040,5040,5050,5040,817
|
|
20231010,110200,620524690,5040,5040,5040,5040,1
|
|
20231010,110100,620519650,5040,5040,5050,5040,3568
|
|
20231010,110000,602536840,5040,5040,5040,5040,1640
|
|
20231010,105900,594271240,5040,5040,5040,5040,110
|
|
20231010,105800,593716840,5040,5040,5040,5030,2716
|
|
20231010,105700,580053570,5050,5040,5050,5040,1220
|
|
20231010,105600,573904710,5040,5050,5060,5040,4777
|
|
20231010,105500,549799370,5070,5100,5100,5060,10734
|
|
20231010,105400,495410190,5080,5080,5080,5080,0
|
|
20231010,105300,495410190,5080,5080,5080,5080,246
|
|
20231010,105200,494160510,5100,5080,5100,5080,1212
|
|
20231010,105100,488003370,5100,5090,5100,5090,126
|
|
20231010,105000,487360960,5080,5080,5080,5080,346
|
|
20231010,104900,485603280,5070,5080,5080,5070,509
|
|
20231010,104800,483022560,5080,5080,5080,5070,1952
|
|
20231010,104700,473107710,5090,5090,5090,5090,454
|
|
20231010,104600,470796850,5090,5100,5100,5090,260
|
|
20231010,104500,469473360,5090,5090,5090,5090,299
|
|
20231010,104400,467951450,5090,5090,5090,5090,6
|
|
20231010,104300,467920910,5090,5090,5100,5090,1701
|
|
20231010,104200,459262730,5100,5100,5100,5100,6
|
|
20231010,104100,459232130,5100,5100,5100,5100,1
|
|
20231010,104000,459227030,5100,5100,5100,5090,516
|
|
20231010,103900,456599430,5100,5100,5100,5100,0
|
|
20231010,103800,456599430,5100,5100,5100,5100,6
|
|
20231010,103700,456568830,5100,5100,5100,5100,33
|
|
20231010,103600,456400530,5100,5100,5100,5100,311
|
|
20231010,103500,454814430,5100,5100,5100,5100,0
|
|
20231010,103400,454814430,5100,5100,5100,5100,0
|
|
20231010,103300,454814430,5100,5100,5100,5100,574
|
|
20231010,103200,451887030,5100,5100,5100,5100,6
|
|
20231010,103100,451856430,5100,5100,5100,5100,9
|
|
20231010,103000,451810530,5100,5100,5110,5100,3458
|
|
20231010,102900,434174670,5110,5110,5110,5110,88
|
|
20231010,102800,433724990,5100,5100,5100,5100,0
|
|
20231010,102700,433724990,5100,5090,5100,5090,110
|
|
20231010,102600,433164000,5100,5100,5100,5100,347
|
|
20231010,102500,431394300,5100,5100,5100,5100,13
|
|
20231010,102400,431328000,5100,5090,5100,5090,630
|
|
20231010,102300,428121000,5090,5090,5090,5090,0
|
|
20231010,102200,428121000,5090,5090,5090,5090,30
|
|
20231010,102100,427968300,5100,5100,5100,5100,501
|
|
20231010,102000,425413200,5100,5100,5100,5100,19
|
|
20231010,101900,425316300,5100,5100,5100,5100,10
|
|
20231010,101800,425265300,5100,5100,5100,5100,20
|
|
20231010,101700,425163300,5090,5090,5090,5090,0
|
|
20231010,101600,425163300,5090,5090,5090,5090,2
|
|
20231010,101500,425153120,5090,5090,5090,5090,68
|
|
20231010,101400,424807000,5070,5080,5080,5070,3881
|
|
20231010,101300,405130270,5070,5070,5070,5070,0
|
|
20231010,101200,405130270,5070,5080,5090,5070,899
|
|
20231010,101100,400571740,5080,5080,5080,5080,217
|
|
20231010,101000,399469380,5100,5080,5100,5080,201
|
|
20231010,100900,398448280,5080,5080,5090,5080,958
|
|
20231010,100800,393581580,5080,5080,5080,5080,21
|
|
20231010,100700,393474900,5070,5080,5080,5070,69
|
|
20231010,100600,393124680,5080,5080,5090,5080,645
|
|
20231010,100500,389847990,5080,5090,5090,5080,226
|
|
20231010,100400,388699800,5090,5070,5090,5070,320
|
|
20231010,100300,387071100,5070,5080,5080,5070,113
|
|
20231010,100200,386497100,5070,5080,5080,5070,13008
|
|
20231010,100100,320443980,5090,5100,5100,5090,3401
|
|
20231010,100000,303132690,5100,5100,5100,5100,122
|
|
20231010,095900,302510490,5090,5100,5100,5090,313
|
|
20231010,095800,300917120,5090,5100,5100,5090,380
|
|
20231010,095700,298979130,5100,5090,5100,5090,329
|
|
20231010,095600,297301330,5090,5100,5100,5090,1273
|
|
20231010,095500,290819030,5100,5100,5100,5090,111
|
|
20231010,095400,290252950,5100,5110,5110,5080,3061
|
|
20231010,095300,274660150,5110,5110,5110,5110,984
|
|
20231010,095200,269631910,5120,5120,5120,5120,0
|
|
20231010,095100,269631910,5120,5120,5120,5120,50
|
|
20231010,095000,269375910,5100,5100,5100,5100,1429
|
|
20231010,094900,262088010,5110,5120,5120,5110,4546
|
|
20231010,094800,238839340,5120,5120,5120,5120,0
|
|
20231010,094700,238839340,5120,5120,5120,5120,450
|
|
20231010,094600,236535340,5120,5130,5130,5120,3
|
|
20231010,094500,236519970,5120,5130,5130,5120,256
|
|
20231010,094400,235209220,5120,5130,5130,5120,743
|
|
20231010,094300,231404700,5130,5130,5130,5130,1
|
|
20231010,094200,231399570,5110,5120,5120,5110,307
|
|
20231010,094100,229830640,5110,5120,5120,5110,2251
|
|
20231010,094000,218320520,5130,5120,5130,5120,402
|
|
20231010,093900,216262260,5130,5130,5130,5130,8
|
|
20231010,093800,216221220,5120,5130,5130,5120,297
|
|
20231010,093700,214698620,5130,5130,5130,5130,10
|
|
20231010,093600,214647320,5130,5120,5130,5110,2074
|
|
20231010,093500,204049070,5130,5130,5130,5130,128
|
|
20231010,093400,203392430,5110,5110,5110,5110,0
|
|
20231010,093300,203392430,5110,5130,5130,5110,219
|
|
20231010,093200,202270360,5110,5120,5120,5110,1000
|
|
20231010,093100,197156560,5120,5130,5140,5120,914
|
|
20231010,093000,192470210,5140,5140,5140,5130,313
|
|
20231010,092900,190862390,5150,5150,5150,5150,77
|
|
20231010,092800,190465840,5140,5130,5140,5130,2765
|
|
20231010,092700,176276850,5110,5110,5110,5110,0
|
|
20231010,092600,176276850,5110,5120,5120,5110,96
|
|
20231010,092500,175785430,5120,5120,5120,5120,14
|
|
20231010,092400,175713750,5100,5100,5100,5100,0
|
|
20231010,092300,175713750,5100,5110,5110,5100,225
|
|
20231010,092200,174566150,5110,5090,5110,5090,3091
|
|
20231010,092100,158805260,5100,5110,5110,5100,2508
|
|
20231010,092000,146004530,5110,5100,5110,5100,26
|
|
20231010,091900,145871680,5110,5110,5110,5110,150
|
|
20231010,091800,145105180,5110,5110,5110,5110,250
|
|
20231010,091700,143827680,5090,5090,5090,5090,1187
|
|
20231010,091600,137785850,5090,5080,5100,5080,1464
|
|
20231010,091500,130331500,5080,5100,5120,5080,4435
|
|
20231010,091400,107752360,5100,5110,5110,5100,1241
|
|
20231010,091300,101418260,5120,5080,5120,5080,1517
|
|
20231010,091200,93692780,5080,5100,5100,5080,787
|
|
20231010,091100,89686850,5100,5120,5120,5100,548
|
|
20231010,091000,86891330,5100,5120,5120,5100,420
|
|
20231010,090900,84748930,5130,5130,5130,5130,11
|
|
20231010,090800,84692500,5130,5080,5130,5080,613
|
|
20231010,090700,81572310,5070,5100,5100,5060,4747
|
|
20231010,090600,57459380,5090,5130,5130,5090,3940
|
|
20231010,090500,37327990,5130,5140,5140,5130,746
|
|
20231010,090400,33496520,5150,5190,5190,5150,1396
|
|
20231010,090300,26289450,5190,5180,5200,5160,1726
|
|
20231010,090200,17350220,5210,5170,5250,5170,614
|
|
20231010,090100,14150410,5180,5180,5180,5160,1643
|
|
20231010,090000,5645430,5180,5190,5190,5180,1057
|