574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183100,857153330,5110,5110,5110,5110,4344
|
|
20231016,183000,857153330,5110,5110,5110,5110,0
|
|
20231016,182900,857153330,5110,5110,5110,5110,0
|
|
20231016,182800,857153330,5110,5110,5110,5110,0
|
|
20231016,182700,857153330,5110,5110,5110,5110,0
|
|
20231016,182600,857153330,5110,5110,5110,5110,0
|
|
20231016,182500,857153330,5110,5110,5110,5110,0
|
|
20231016,182400,857153330,5110,5110,5110,5110,0
|
|
20231016,182300,857153330,5110,5110,5110,5110,0
|
|
20231016,182200,857153330,5110,5110,5110,5110,0
|
|
20231016,182100,857153330,5110,5110,5110,5110,0
|
|
20231016,182000,857153330,5110,5110,5110,5110,0
|
|
20231016,181900,857153330,5110,5110,5110,5110,0
|
|
20231016,181800,857153330,5110,5110,5110,5110,0
|
|
20231016,181700,857153330,5110,5110,5110,5110,0
|
|
20231016,181600,857153330,5110,5110,5110,5110,0
|
|
20231016,181500,857153330,5110,5110,5110,5110,0
|
|
20231016,181400,857153330,5110,5110,5110,5110,0
|
|
20231016,181300,857153330,5110,5110,5110,5110,0
|
|
20231016,181200,857153330,5110,5110,5110,5110,0
|
|
20231016,181100,857153330,5110,5110,5110,5110,0
|
|
20231016,181000,857153330,5110,5110,5110,5110,0
|
|
20231016,180900,857153330,5110,5110,5110,5110,0
|
|
20231016,180800,857153330,5110,5110,5110,5110,0
|
|
20231016,180700,857153330,5110,5110,5110,5110,0
|
|
20231016,180600,857153330,5110,5110,5110,5110,0
|
|
20231016,180500,857153330,5110,5110,5110,5110,0
|
|
20231016,180400,857153330,5110,5110,5110,5110,0
|
|
20231016,180300,857153330,5110,5110,5110,5110,0
|
|
20231016,180200,857153330,5110,5110,5110,5110,0
|
|
20231016,180100,857153330,5110,5110,5110,5110,4344
|
|
20231016,180000,857153330,5110,5110,5110,5110,0
|
|
20231016,175900,857153330,5110,5110,5110,5110,0
|
|
20231016,175800,857153330,5110,5110,5110,5110,0
|
|
20231016,175700,857153330,5110,5110,5110,5110,0
|
|
20231016,175600,857153330,5110,5110,5110,5110,0
|
|
20231016,175500,857153330,5110,5110,5110,5110,0
|
|
20231016,175400,857153330,5110,5110,5110,5110,0
|
|
20231016,175300,857153330,5110,5110,5110,5110,0
|
|
20231016,175200,857153330,5110,5110,5110,5110,0
|
|
20231016,175100,857153330,5110,5110,5110,5110,0
|
|
20231016,175000,857153330,5110,5110,5110,5110,0
|
|
20231016,174900,857153330,5110,5110,5110,5110,0
|
|
20231016,174800,857153330,5110,5110,5110,5110,0
|
|
20231016,174700,857153330,5110,5110,5110,5110,0
|
|
20231016,174600,857153330,5110,5110,5110,5110,0
|
|
20231016,174500,857153330,5110,5110,5110,5110,0
|
|
20231016,174400,857153330,5110,5110,5110,5110,0
|
|
20231016,174300,857153330,5110,5110,5110,5110,0
|
|
20231016,174200,857153330,5110,5110,5110,5110,0
|
|
20231016,174100,857153330,5110,5110,5110,5110,0
|
|
20231016,174000,857153330,5110,5110,5110,5110,0
|
|
20231016,173900,857153330,5110,5110,5110,5110,0
|
|
20231016,173800,857153330,5110,5110,5110,5110,0
|
|
20231016,173700,857153330,5110,5110,5110,5110,0
|
|
20231016,173600,857153330,5110,5110,5110,5110,0
|
|
20231016,173500,857153330,5110,5110,5110,5110,0
|
|
20231016,173400,857153330,5110,5110,5110,5110,0
|
|
20231016,173300,857153330,5110,5110,5110,5110,0
|
|
20231016,173200,857153330,5110,5110,5110,5110,0
|
|
20231016,173100,857153330,5110,5110,5110,5110,4344
|
|
20231016,173000,857153330,5110,5110,5110,5110,0
|
|
20231016,172900,857153330,5110,5110,5110,5110,0
|
|
20231016,172800,857153330,5110,5110,5110,5110,0
|
|
20231016,172700,857153330,5110,5110,5110,5110,0
|
|
20231016,172600,857153330,5110,5110,5110,5110,0
|
|
20231016,172500,857153330,5110,5110,5110,5110,0
|
|
20231016,172400,857153330,5110,5110,5110,5110,0
|
|
20231016,172300,857153330,5110,5110,5110,5110,0
|
|
20231016,172200,857153330,5110,5110,5110,5110,0
|
|
20231016,172100,857153330,5110,5110,5110,5110,0
|
|
20231016,172000,857153330,5110,5110,5110,5110,0
|
|
20231016,171900,857153330,5110,5110,5110,5110,0
|
|
20231016,171800,857153330,5110,5110,5110,5110,0
|
|
20231016,171700,857153330,5110,5110,5110,5110,0
|
|
20231016,171600,857153330,5110,5110,5110,5110,0
|
|
20231016,171500,857153330,5110,5110,5110,5110,0
|
|
20231016,171400,857153330,5110,5110,5110,5110,0
|
|
20231016,171300,857153330,5110,5110,5110,5110,0
|
|
20231016,171200,857153330,5110,5110,5110,5110,0
|
|
20231016,171100,857153330,5110,5110,5110,5110,0
|
|
20231016,171000,857153330,5110,5110,5110,5110,0
|
|
20231016,170900,857153330,5110,5110,5110,5110,0
|
|
20231016,170800,857153330,5110,5110,5110,5110,0
|
|
20231016,170700,857153330,5110,5110,5110,5110,0
|
|
20231016,170600,857153330,5110,5110,5110,5110,0
|
|
20231016,170500,857153330,5110,5110,5110,5110,0
|
|
20231016,170400,857153330,5110,5110,5110,5110,0
|
|
20231016,170300,857153330,5110,5110,5110,5110,0
|
|
20231016,170200,857153330,5110,5110,5110,5110,0
|
|
20231016,170100,857153330,5110,5110,5110,5110,4344
|
|
20231016,170000,857153330,5110,5110,5110,5110,0
|
|
20231016,165900,857153330,5110,5110,5110,5110,0
|
|
20231016,165800,857153330,5110,5110,5110,5110,0
|
|
20231016,165700,857153330,5110,5110,5110,5110,0
|
|
20231016,165600,857153330,5110,5110,5110,5110,0
|
|
20231016,165500,857153330,5110,5110,5110,5110,0
|
|
20231016,165400,857153330,5110,5110,5110,5110,0
|
|
20231016,165300,857153330,5110,5110,5110,5110,0
|
|
20231016,165200,857153330,5110,5110,5110,5110,0
|
|
20231016,165100,857153330,5110,5110,5110,5110,0
|
|
20231016,165000,857153330,5110,5110,5110,5110,0
|
|
20231016,164900,857153330,5110,5110,5110,5110,0
|
|
20231016,164800,857153330,5110,5110,5110,5110,0
|
|
20231016,164700,857153330,5110,5110,5110,5110,0
|
|
20231016,164600,857153330,5110,5110,5110,5110,0
|
|
20231016,164500,857153330,5110,5110,5110,5110,0
|
|
20231016,164400,857153330,5110,5110,5110,5110,0
|
|
20231016,164300,857153330,5110,5110,5110,5110,0
|
|
20231016,164200,857153330,5110,5110,5110,5110,0
|
|
20231016,164100,857153330,5110,5110,5110,5110,0
|
|
20231016,164000,857153330,5110,5110,5110,5110,0
|
|
20231016,163900,857153330,5110,5110,5110,5110,0
|
|
20231016,163800,857153330,5110,5110,5110,5110,0
|
|
20231016,163700,857153330,5110,5110,5110,5110,0
|
|
20231016,163600,857153330,5110,5110,5110,5110,0
|
|
20231016,163500,857153330,5110,5110,5110,5110,0
|
|
20231016,163400,857153330,5110,5110,5110,5110,0
|
|
20231016,163300,857153330,5110,5110,5110,5110,0
|
|
20231016,163200,857153330,5110,5110,5110,5110,0
|
|
20231016,163100,857153330,5110,5110,5110,5110,4344
|
|
20231016,163000,857153330,5110,5110,5110,5110,0
|
|
20231016,162900,857153330,5110,5110,5110,5110,0
|
|
20231016,162800,857153330,5110,5110,5110,5110,0
|
|
20231016,162700,857153330,5110,5110,5110,5110,0
|
|
20231016,162600,857153330,5110,5110,5110,5110,0
|
|
20231016,162500,857153330,5110,5110,5110,5110,0
|
|
20231016,162400,857153330,5110,5110,5110,5110,0
|
|
20231016,162300,857153330,5110,5110,5110,5110,0
|
|
20231016,162200,857153330,5110,5110,5110,5110,0
|
|
20231016,162100,857153330,5110,5110,5110,5110,0
|
|
20231016,162000,857153330,5110,5110,5110,5110,0
|
|
20231016,161900,857153330,5110,5110,5110,5110,0
|
|
20231016,161800,857153330,5110,5110,5110,5110,0
|
|
20231016,161700,857153330,5110,5110,5110,5110,0
|
|
20231016,161600,857153330,5110,5110,5110,5110,0
|
|
20231016,161500,857153330,5110,5110,5110,5110,0
|
|
20231016,161400,857153330,5110,5110,5110,5110,0
|
|
20231016,161300,857153330,5110,5110,5110,5110,0
|
|
20231016,161200,857153330,5110,5110,5110,5110,0
|
|
20231016,161100,857153330,5110,5110,5110,5110,0
|
|
20231016,161000,857153330,5110,5110,5110,5110,0
|
|
20231016,160900,857153330,5110,5110,5110,5110,0
|
|
20231016,160800,857153330,5110,5110,5110,5110,0
|
|
20231016,160700,857153330,5110,5110,5110,5110,0
|
|
20231016,160600,857153330,5110,5110,5110,5110,0
|
|
20231016,160500,857153330,5110,5110,5110,5110,0
|
|
20231016,160400,857153330,5110,5110,5110,5110,0
|
|
20231016,160300,857153330,5110,5110,5110,5110,0
|
|
20231016,160200,857153330,5110,5110,5110,5110,0
|
|
20231016,160100,857153330,5110,5110,5110,5110,4344
|
|
20231016,160000,857153330,5110,5110,5110,5110,0
|
|
20231016,155900,857153330,5110,5110,5110,5110,0
|
|
20231016,155800,857153330,5110,5110,5110,5110,0
|
|
20231016,155700,857153330,5110,5110,5110,5110,0
|
|
20231016,155600,857153330,5110,5110,5110,5110,0
|
|
20231016,155500,857153330,5110,5110,5110,5110,0
|
|
20231016,155400,857153330,5110,5110,5110,5110,0
|
|
20231016,155300,857153330,5110,5110,5110,5110,0
|
|
20231016,155200,857153330,5110,5110,5110,5110,0
|
|
20231016,155100,857153330,5110,5110,5110,5110,0
|
|
20231016,155000,857153330,5110,5110,5110,5110,0
|
|
20231016,154900,857153330,5110,5110,5110,5110,0
|
|
20231016,154800,857153330,5110,5110,5110,5110,0
|
|
20231016,154700,857153330,5110,5110,5110,5110,0
|
|
20231016,154600,857153330,5110,5110,5110,5110,0
|
|
20231016,154500,857153330,5110,5110,5110,5110,0
|
|
20231016,154400,857153330,5110,5110,5110,5110,0
|
|
20231016,154300,857153330,5110,5110,5110,5110,0
|
|
20231016,154200,857153330,5110,5110,5110,5110,0
|
|
20231016,154100,857153330,5110,5110,5110,5110,0
|
|
20231016,154000,857153330,5110,5110,5110,5110,0
|
|
20231016,153900,857153330,5110,5110,5110,5110,0
|
|
20231016,153800,857153330,5110,5110,5110,5110,0
|
|
20231016,153700,857153330,5110,5110,5110,5110,0
|
|
20231016,153600,857153330,5110,5110,5110,5110,0
|
|
20231016,153500,857153330,5110,5110,5110,5110,0
|
|
20231016,153400,857153330,5110,5110,5110,5110,0
|
|
20231016,153300,857153330,5110,5110,5110,5110,0
|
|
20231016,153200,857153330,5110,5110,5110,5110,0
|
|
20231016,153100,857153330,5110,5110,5110,5110,4344
|
|
20231016,153000,857153330,5110,5110,5110,5110,4344
|
|
20231016,152900,834955490,5110,5110,5110,5110,0
|
|
20231016,152800,834955490,5110,5110,5110,5110,0
|
|
20231016,152700,834955490,5110,5110,5110,5110,0
|
|
20231016,152600,834955490,5110,5110,5110,5110,0
|
|
20231016,152500,834955490,5110,5110,5110,5110,0
|
|
20231016,152400,834955490,5110,5110,5110,5110,0
|
|
20231016,152300,834955490,5110,5110,5110,5110,0
|
|
20231016,152200,834955490,5110,5110,5110,5110,0
|
|
20231016,152100,834955490,5110,5110,5110,5110,0
|
|
20231016,152000,834955490,5110,5110,5110,5110,0
|
|
20231016,151900,834955490,5110,5110,5110,5100,155
|
|
20231016,151800,834163690,5100,5110,5110,5100,66
|
|
20231016,151700,833826530,5110,5110,5120,5080,1704
|
|
20231016,151600,825145100,5110,5120,5120,5110,225
|
|
20231016,151500,823994450,5120,5120,5120,5120,80
|
|
20231016,151400,823584850,5110,5110,5110,5090,1150
|
|
20231016,151300,817725110,5110,5120,5120,5100,207
|
|
20231016,151200,816668450,5120,5110,5120,5110,585
|
|
20231016,151100,813678540,5110,5100,5110,5090,3317
|
|
20231016,151000,796788170,5120,5120,5120,5120,84
|
|
20231016,150900,796358090,5120,5120,5120,5120,124
|
|
20231016,150800,795723210,5120,5110,5120,5090,1193
|
|
20231016,150700,789641410,5120,5120,5120,5120,138
|
|
20231016,150600,788934850,5120,5120,5120,5120,152
|
|
20231016,150500,788156610,5120,5110,5120,5080,1255
|
|
20231016,150400,781760920,5110,5090,5110,5070,5576
|
|
20231016,150300,753398680,5120,5120,5120,5120,75
|
|
20231016,150200,753014680,5080,5110,5110,5080,1698
|
|
20231016,150100,744369420,5110,5110,5110,5110,383
|
|
20231016,150000,742412290,5110,5080,5110,5080,1965
|
|
20231016,145900,732396380,5080,5080,5090,5070,1247
|
|
20231016,145800,726065720,5080,5080,5080,5080,0
|
|
20231016,145700,726065720,5080,5090,5090,5080,66
|
|
20231016,145600,725730420,5090,5080,5090,5070,1391
|
|
20231016,145500,718667330,5080,5080,5080,5080,2
|
|
20231016,145400,718657170,5090,5090,5090,5090,2
|
|
20231016,145300,718646990,5070,5080,5080,5070,1146
|
|
20231016,145200,712827170,5080,5090,5090,5080,13
|
|
20231016,145100,712761110,5080,5080,5080,5080,0
|
|
20231016,145000,712761110,5080,5090,5090,5080,1149
|
|
20231016,144900,706924180,5080,5080,5080,5080,95
|
|
20231016,144800,706441580,5090,5090,5090,5080,386
|
|
20231016,144700,704479980,5080,5080,5100,5080,1148
|
|
20231016,144600,698648100,5080,5080,5080,5080,26
|
|
20231016,144500,698516020,5080,5100,5100,5080,4
|
|
20231016,144400,698495660,5080,5080,5080,5080,1144
|
|
20231016,144300,692684140,5080,5090,5090,5080,283
|
|
20231016,144200,691246400,5100,5100,5100,5100,2
|
|
20231016,144100,691236200,5080,5090,5090,5080,1405
|
|
20231016,144000,684091910,5090,5090,5100,5090,13
|
|
20231016,143900,684025720,5100,5100,5100,5100,1
|
|
20231016,143800,684020620,5090,5090,5090,5090,1146
|
|
20231016,143700,678187480,5110,5100,5110,5100,2
|
|
20231016,143600,678177270,5100,5100,5100,5100,49
|
|
20231016,143500,677927370,5090,5090,5110,5090,1985
|
|
20231016,143400,667812650,5100,5100,5100,5100,10
|
|
20231016,143300,667761650,5100,5110,5110,5090,435
|
|
20231016,143200,665543150,5090,5090,5090,5090,2000
|
|
20231016,143100,655363150,5100,5100,5100,5100,8
|
|
20231016,143000,655322350,5090,5100,5110,5090,144
|
|
20231016,142900,654586650,5090,5110,5110,5090,1152
|
|
20231016,142800,648722800,5090,5110,5110,5090,8
|
|
20231016,142700,648681980,5110,5110,5110,5110,10
|
|
20231016,142600,648630880,5110,5100,5110,5090,1445
|
|
20231016,142500,641261840,5110,5110,5110,5110,1
|
|
20231016,142400,641256730,5100,5100,5110,5100,169
|
|
20231016,142300,640393240,5090,5100,5110,5090,1155
|
|
20231016,142200,634509380,5100,5100,5100,5100,0
|
|
20231016,142100,634509380,5100,5110,5110,5100,5
|
|
20231016,142000,634483860,5090,5100,5100,5090,1261
|
|
20231016,141900,628063000,5090,5090,5090,5090,0
|
|
20231016,141800,628063000,5090,5100,5100,5090,514
|
|
20231016,141700,625441610,5100,5110,5110,5090,1162
|
|
20231016,141600,619511090,5110,5120,5120,5110,4
|
|
20231016,141500,619490630,5120,5120,5120,5120,205
|
|
20231016,141400,618441030,5100,5110,5110,5100,3153
|
|
20231016,141300,602342770,5110,5130,5130,5110,5
|
|
20231016,141200,602317200,5130,5130,5130,5130,204
|
|
20231016,141100,601270680,5110,5130,5130,5110,4
|
|
20231016,141000,601250200,5120,5120,5130,5120,179
|
|
20231016,140900,600332050,5120,5110,5120,5110,27
|
|
20231016,140800,600193830,5130,5110,5130,5100,550
|
|
20231016,140700,597381940,5130,5130,5130,5130,130
|
|
20231016,140600,596715040,5110,5130,5130,5110,5
|
|
20231016,140500,596689450,5130,5130,5130,5130,122
|
|
20231016,140400,596063590,5100,5130,5130,5100,806
|
|
20231016,140300,591928900,5130,5120,5130,5120,173
|
|
20231016,140200,591041600,5120,5120,5120,5120,0
|
|
20231016,140100,591041600,5120,5120,5120,5100,147
|
|
20231016,140000,590289000,5100,5100,5100,5100,95
|
|
20231016,135900,589804500,5100,5120,5120,5100,5
|
|
20231016,135800,589778960,5120,5120,5120,5120,141
|
|
20231016,135700,589057040,5110,5100,5110,5090,2408
|
|
20231016,135600,576771010,5090,5090,5100,5090,14
|
|
20231016,135500,576699730,5090,5090,5090,5090,1
|
|
20231016,135400,576694640,5090,5090,5100,5090,117
|
|
20231016,135300,576098620,5090,5090,5090,5090,274
|
|
20231016,135200,574703960,5070,5070,5070,5070,2
|
|
20231016,135100,574693820,5080,5090,5090,5080,2003
|
|
20231016,135000,564518550,5090,5090,5090,5090,7
|
|
20231016,134900,564482920,5080,5090,5090,5080,4
|
|
20231016,134800,564462590,5080,5080,5080,5080,0
|
|
20231016,134700,564462590,5080,5080,5100,5070,4170
|
|
20231016,134600,543318930,5080,5080,5080,5080,1103
|
|
20231016,134500,537715690,5080,5080,5080,5080,0
|
|
20231016,134400,537715690,5080,5100,5100,5080,4
|
|
20231016,134300,537695330,5090,5090,5090,5090,1004
|
|
20231016,134200,532584970,5090,5100,5100,5090,24
|
|
20231016,134100,532462690,5090,5090,5090,5090,195
|
|
20231016,134000,531470140,5090,5090,5090,5090,2
|
|
20231016,133900,531459960,5100,5100,5100,5100,2
|
|
20231016,133800,531449760,5090,5090,5090,5090,0
|
|
20231016,133700,531449760,5090,5100,5100,5090,3
|
|
20231016,133600,531434480,5090,5090,5090,5090,101
|
|
20231016,133500,530920390,5090,5100,5100,5090,215
|
|
20231016,133400,529826020,5100,5100,5100,5100,0
|
|
20231016,133300,529826020,5100,5100,5100,5100,9
|
|
20231016,133200,529780120,5090,5110,5110,5090,74
|
|
20231016,133100,529402020,5090,5090,5090,5090,100
|
|
20231016,133000,528893020,5090,5100,5110,5090,51
|
|
20231016,132900,528632920,5100,5100,5100,5100,87
|
|
20231016,132800,528189220,5090,5090,5090,5090,613
|
|
20231016,132700,525069050,5080,5080,5100,5080,932
|
|
20231016,132600,520323960,5080,5080,5080,5080,5
|
|
20231016,132500,520298560,5080,5090,5090,5080,3
|
|
20231016,132400,520283310,5080,5080,5080,5080,0
|
|
20231016,132300,520283310,5080,5080,5080,5080,2
|
|
20231016,132200,520273150,5090,5090,5090,5090,2
|
|
20231016,132100,520262970,5080,5080,5080,5080,400
|
|
20231016,132000,518230970,5080,5090,5100,5080,159
|
|
20231016,131900,517421670,5080,5080,5080,5080,1
|
|
20231016,131800,517416590,5080,5090,5090,5080,5
|
|
20231016,131700,517391170,5080,5080,5080,5080,0
|
|
20231016,131600,517391170,5080,5080,5080,5080,19
|
|
20231016,131500,517294650,5080,5080,5090,5080,1126
|
|
20231016,131400,511563390,5080,5080,5080,5080,684
|
|
20231016,131300,508088670,5080,5110,5110,5080,4
|
|
20231016,131200,508068320,5080,5080,5080,5080,402
|
|
20231016,131100,506026160,5080,5080,5080,5080,0
|
|
20231016,131000,506026160,5080,5080,5110,5080,604
|
|
20231016,130900,502957780,5090,5090,5090,5090,384
|
|
20231016,130800,501003220,5090,5110,5110,5090,4
|
|
20231016,130700,500982820,5090,5100,5100,5090,9
|
|
20231016,130600,500936930,5090,5110,5110,5090,5
|
|
20231016,130500,500911440,5110,5110,5110,5110,2
|
|
20231016,130400,500901220,5090,5090,5090,5090,1
|
|
20231016,130300,500896130,5090,5100,5110,5090,197
|
|
20231016,130200,499890950,5100,5100,5100,5100,810
|
|
20231016,130100,495759950,5080,5090,5090,5080,3
|
|
20231016,130000,495744700,5080,5080,5080,5080,1
|
|
20231016,125900,495739620,5090,5080,5100,5080,960
|
|
20231016,125800,490855260,5080,5070,5090,5070,205
|
|
20231016,125700,489815840,5070,5070,5070,5070,1
|
|
20231016,125600,489810770,5070,5080,5080,5070,151
|
|
20231016,125500,489043710,5080,5080,5080,5080,605
|
|
20231016,125400,485970310,5080,5080,5080,5080,0
|
|
20231016,125300,485970310,5080,5090,5090,5080,4
|
|
20231016,125200,485949970,5080,5080,5080,5080,10
|
|
20231016,125100,485899170,5080,5090,5090,5080,5
|
|
20231016,125000,485873750,5080,5090,5090,5080,8
|
|
20231016,124900,485833040,5090,5090,5090,5080,23
|
|
20231016,124800,485715990,5080,5080,5080,5080,0
|
|
20231016,124700,485715990,5080,5080,5080,5080,0
|
|
20231016,124600,485715990,5080,5080,5090,5080,5
|
|
20231016,124500,485690570,5080,5080,5080,5070,107
|
|
20231016,124400,485147640,5080,5090,5090,5080,55
|
|
20231016,124300,484868220,5080,5080,5080,5080,73
|
|
20231016,124200,484497380,5080,5080,5080,5080,0
|
|
20231016,124100,484497380,5080,5070,5090,5070,5
|
|
20231016,124000,484471970,5090,5090,5090,5090,764
|
|
20231016,123900,480583210,5090,5080,5090,5070,1004
|
|
20231016,123800,475478690,5070,5070,5070,5070,9
|
|
20231016,123700,475433060,5070,5070,5070,5070,373
|
|
20231016,123600,473541950,5070,5080,5080,5070,4
|
|
20231016,123500,473521660,5070,5070,5070,5070,0
|
|
20231016,123400,473521660,5070,5090,5090,5070,322
|
|
20231016,123300,471889080,5070,5070,5070,5070,0
|
|
20231016,123200,471889080,5070,5090,5090,5060,1041
|
|
20231016,123100,466613270,5070,5070,5070,5070,0
|
|
20231016,123000,466613270,5070,5070,5070,5070,0
|
|
20231016,122900,466613270,5070,5080,5100,5070,1242
|
|
20231016,122800,460301070,5070,5070,5070,5070,0
|
|
20231016,122700,460301070,5070,5080,5080,5070,24
|
|
20231016,122600,460179170,5080,5080,5080,5080,0
|
|
20231016,122500,460179170,5080,5080,5080,5080,8
|
|
20231016,122400,460138530,5070,5080,5080,5070,3
|
|
20231016,122300,460123310,5070,5070,5070,5070,1
|
|
20231016,122200,460118240,5070,5070,5090,5070,55
|
|
20231016,122100,459839350,5070,5070,5070,5070,379
|
|
20231016,122000,457917820,5070,5070,5080,5070,4
|
|
20231016,121900,457897520,5070,5070,5070,5070,0
|
|
20231016,121800,457897520,5070,5070,5070,5070,10
|
|
20231016,121700,457846820,5060,5100,5100,5060,1240
|
|
20231016,121600,451563340,5080,5080,5080,5080,0
|
|
20231016,121500,451563340,5080,5050,5080,5050,2029
|
|
20231016,121400,441266340,5050,5050,5050,5050,0
|
|
20231016,121300,441266340,5050,5070,5070,5050,760
|
|
20231016,121200,437413160,5040,5040,5080,5040,4
|
|
20231016,121100,437392960,5080,5050,5080,5050,10099
|
|
20231016,121000,386390040,5050,5060,5090,5050,37
|
|
20231016,120900,386202910,5050,5070,5070,5050,1408
|
|
20231016,120800,379078490,5070,5090,5090,5070,1030
|
|
20231016,120700,373846800,5090,5080,5090,5080,105
|
|
20231016,120600,373313380,5080,5080,5080,5080,105
|
|
20231016,120500,372779980,5080,5080,5090,5080,154
|
|
20231016,120400,371997640,5090,5090,5090,5090,3058
|
|
20231016,120300,356432420,5110,5090,5110,5090,4
|
|
20231016,120200,356412020,5110,5110,5110,5110,0
|
|
20231016,120100,356412020,5110,5110,5110,5110,0
|
|
20231016,120000,356412020,5110,5090,5110,5090,4
|
|
20231016,115900,356391640,5110,5110,5110,5110,10
|
|
20231016,115800,356340540,5110,5090,5110,5090,4
|
|
20231016,115700,356320140,5090,5090,5090,5090,323
|
|
20231016,115600,354676070,5090,5090,5090,5090,8
|
|
20231016,115500,354635350,5110,5090,5110,5090,5
|
|
20231016,115400,354609860,5090,5090,5090,5090,5
|
|
20231016,115300,354584410,5110,5090,5110,5090,11
|
|
20231016,115200,354528240,5100,5100,5100,5100,1
|
|
20231016,115100,354523140,5090,5100,5100,5090,2
|
|
20231016,115000,354512950,5110,5090,5110,5090,205
|
|
20231016,114900,353469460,5090,5120,5120,5090,261
|
|
20231016,114800,352138450,5120,5100,5120,5100,203
|
|
20231016,114700,351103130,5100,5100,5100,5100,1
|
|
20231016,114600,351098030,5110,5110,5140,5110,697
|
|
20231016,114500,347536300,5110,5120,5120,5110,1768
|
|
20231016,114400,338484310,5120,5120,5120,5120,20
|
|
20231016,114300,338381910,5140,5120,5140,5120,5
|
|
20231016,114200,338356270,5120,5120,5120,5120,200
|
|
20231016,114100,337332270,5110,5110,5150,5110,104
|
|
20231016,114000,336800750,5130,5120,5130,5120,928
|
|
20231016,113900,332047510,5120,5120,5120,5120,0
|
|
20231016,113800,332047510,5120,5110,5120,5110,4
|
|
20231016,113700,332027050,5110,5110,5110,5110,0
|
|
20231016,113600,332027050,5110,5100,5110,5100,5
|
|
20231016,113500,332001530,5110,5110,5110,5110,8
|
|
20231016,113400,331960650,5120,5120,5120,5120,2
|
|
20231016,113300,331950410,5100,5120,5120,5100,3
|
|
20231016,113200,331935090,5120,5120,5120,5120,0
|
|
20231016,113100,331935090,5120,5100,5120,5100,4
|
|
20231016,113000,331914650,5120,5120,5120,5120,0
|
|
20231016,112900,331914650,5120,5100,5120,5100,5
|
|
20231016,112800,331889110,5100,5110,5110,5100,9
|
|
20231016,112700,331843130,5100,5120,5120,5100,4
|
|
20231016,112600,331822670,5120,5100,5120,5100,45
|
|
20231016,112500,331592310,5120,5120,5120,5120,6
|
|
20231016,112400,331561590,5120,5110,5120,5100,122
|
|
20231016,112300,330936980,5110,5110,5110,5110,0
|
|
20231016,112200,330936980,5110,5110,5110,5110,0
|
|
20231016,112100,330936980,5110,5110,5110,5100,62
|
|
20231016,112000,330620190,5120,5120,5120,5120,12
|
|
20231016,111900,330558750,5120,5100,5120,5100,74
|
|
20231016,111800,330179910,5100,5100,5100,5100,1
|
|
20231016,111700,330174810,5110,5110,5110,5110,87
|
|
20231016,111600,329730240,5100,5100,5100,5100,98
|
|
20231016,111500,329230440,5110,5110,5110,5110,14
|
|
20231016,111400,329158900,5110,5100,5110,5090,17
|
|
20231016,111300,329072260,5090,5090,5090,5090,12
|
|
20231016,111200,329011180,5110,5090,5110,5090,3
|
|
20231016,111100,328995890,5090,5090,5090,5090,8
|
|
20231016,111000,328955170,5090,5100,5100,5090,340
|
|
20231016,110900,327221370,5100,5090,5100,5090,112
|
|
20231016,110800,326650200,5110,5110,5110,5110,2
|
|
20231016,110700,326639980,5110,5090,5110,5090,5
|
|
20231016,110600,326614490,5100,5100,5100,5100,2714
|
|
20231016,110500,312773090,5100,5100,5100,5100,1574
|
|
20231016,110400,304745690,5120,5120,5120,5090,1209
|
|
20231016,110300,298560890,5100,5100,5100,5100,1251
|
|
20231016,110200,292180790,5100,5080,5100,5070,883
|
|
20231016,110100,287695130,5080,5080,5080,5080,402
|
|
20231016,110000,285652970,5080,5120,5120,5080,4310
|
|
20231016,105900,263663420,5120,5120,5120,5120,0
|
|
20231016,105800,263663420,5120,5120,5120,5120,0
|
|
20231016,105700,263663420,5120,5120,5120,5120,2
|
|
20231016,105600,263653180,5120,5120,5120,5120,40
|
|
20231016,105500,263448380,5130,5130,5130,5120,20
|
|
20231016,105400,263345790,5130,5130,5130,5130,20
|
|
20231016,105300,263243190,5130,5130,5130,5130,0
|
|
20231016,105200,263243190,5130,5130,5130,5130,0
|
|
20231016,105100,263243190,5130,5130,5130,5130,0
|
|
20231016,105000,263243190,5130,5130,5130,5130,63
|
|
20231016,104900,262920000,5120,5120,5120,5120,0
|
|
20231016,104800,262920000,5120,5120,5120,5120,0
|
|
20231016,104700,262920000,5120,5120,5120,5120,0
|
|
20231016,104600,262920000,5120,5120,5120,5120,0
|
|
20231016,104500,262920000,5120,5120,5120,5120,83
|
|
20231016,104400,262495040,5120,5120,5120,5120,0
|
|
20231016,104300,262495040,5120,5120,5120,5120,13
|
|
20231016,104200,262428480,5120,5120,5120,5120,270
|
|
20231016,104100,261046080,5120,5120,5120,5120,0
|
|
20231016,104000,261046080,5120,5120,5120,5120,0
|
|
20231016,103900,261046080,5120,5130,5130,5120,202
|
|
20231016,103800,260011820,5120,5130,5130,5120,1318
|
|
20231016,103700,253250960,5130,5130,5130,5130,27
|
|
20231016,103600,253112450,5140,5140,5140,5140,749
|
|
20231016,103500,249262590,5150,5150,5150,5150,0
|
|
20231016,103400,249262590,5150,5150,5150,5150,0
|
|
20231016,103300,249262590,5150,5160,5160,5150,604
|
|
20231016,103200,246151530,5160,5160,5160,5160,34
|
|
20231016,103100,245976090,5160,5160,5160,5160,0
|
|
20231016,103000,245976090,5160,5160,5160,5160,213
|
|
20231016,102900,244877010,5160,5160,5160,5160,0
|
|
20231016,102800,244877010,5160,5160,5160,5160,57
|
|
20231016,102700,244582890,5160,5160,5160,5160,6
|
|
20231016,102600,244551930,5160,5160,5160,5160,0
|
|
20231016,102500,244551930,5160,5160,5160,5160,0
|
|
20231016,102400,244551930,5160,5160,5160,5160,0
|
|
20231016,102300,244551930,5160,5160,5160,5160,0
|
|
20231016,102200,244551930,5160,5160,5160,5160,369
|
|
20231016,102100,242647890,5150,5150,5150,5150,0
|
|
20231016,102000,242647890,5150,5160,5160,5150,200
|
|
20231016,101900,241616890,5140,5140,5140,5140,115
|
|
20231016,101800,241025790,5140,5150,5150,5140,1000
|
|
20231016,101700,235883880,5180,5170,5180,5160,1154
|
|
20231016,101600,229915890,5180,5180,5180,5180,69
|
|
20231016,101500,229558470,5180,5170,5180,5170,500
|
|
20231016,101400,226969350,5160,5160,5160,5160,0
|
|
20231016,101300,226969350,5160,5180,5180,5160,76
|
|
20231016,101200,226576590,5180,5180,5180,5180,30
|
|
20231016,101100,226421190,5180,5160,5180,5160,66
|
|
20231016,101000,226080550,5160,5140,5160,5140,1547
|
|
20231016,100900,218121970,5120,5120,5130,5120,499
|
|
20231016,100800,215567080,5120,5120,5120,5120,0
|
|
20231016,100700,215567080,5120,5120,5120,5120,1215
|
|
20231016,100600,209346280,5120,5120,5120,5120,0
|
|
20231016,100500,209346280,5120,5120,5120,5120,14
|
|
20231016,100400,209274600,5110,5110,5110,5110,0
|
|
20231016,100300,209274600,5110,5110,5110,5110,0
|
|
20231016,100200,209274600,5110,5140,5140,5110,190
|
|
20231016,100100,208299090,5140,5140,5140,5140,874
|
|
20231016,100000,203806730,5130,5130,5130,5130,0
|
|
20231016,095900,203806730,5130,5110,5130,5110,1192
|
|
20231016,095800,197702090,5110,5110,5110,5110,0
|
|
20231016,095700,197702090,5110,5110,5110,5110,96
|
|
20231016,095600,197211530,5110,5110,5110,5110,1
|
|
20231016,095500,197206420,5110,5110,5110,5110,163
|
|
20231016,095400,196373490,5130,5130,5130,5130,0
|
|
20231016,095300,196373490,5130,5110,5130,5110,135
|
|
20231016,095200,195683620,5120,5120,5120,5120,307
|
|
20231016,095100,194111780,5110,5110,5110,5110,0
|
|
20231016,095000,194111780,5110,5110,5110,5110,300
|
|
20231016,094900,192578780,5100,5110,5110,5100,3
|
|
20231016,094800,192563460,5100,5100,5100,5100,0
|
|
20231016,094700,192563460,5100,5100,5100,5100,0
|
|
20231016,094600,192563460,5100,5100,5100,5100,260
|
|
20231016,094500,191237460,5100,5100,5100,5100,0
|
|
20231016,094400,191237460,5100,5100,5100,5100,582
|
|
20231016,094300,188269260,5100,5120,5120,5100,2057
|
|
20231016,094200,177778260,5110,5110,5110,5110,1
|
|
20231016,094100,177773150,5110,5110,5120,5110,1353
|
|
20231016,094000,170859310,5110,5120,5120,5110,1263
|
|
20231016,093900,164404900,5120,5140,5140,5120,817
|
|
20231016,093800,160221820,5130,5130,5130,5130,62
|
|
20231016,093700,159903760,5140,5140,5140,5140,718
|
|
20231016,093600,156213240,5140,5140,5140,5140,0
|
|
20231016,093500,156213240,5140,5140,5140,5140,4
|
|
20231016,093400,156192680,5140,5140,5140,5140,1
|
|
20231016,093300,156187540,5140,5140,5140,5140,4
|
|
20231016,093200,156166980,5140,5120,5140,5120,110
|
|
20231016,093100,155603740,5110,5110,5110,5110,1
|
|
20231016,093000,155598630,5110,5100,5120,5100,395
|
|
20231016,092900,153579750,5100,5100,5120,5090,1326
|
|
20231016,092800,146802470,5100,5100,5100,5100,1388
|
|
20231016,092700,139723670,5090,5090,5090,5090,90
|
|
20231016,092600,139265570,5080,5080,5080,5080,150
|
|
20231016,092500,138503570,5090,5100,5100,5090,26
|
|
20231016,092400,138371210,5080,5080,5080,5080,10
|
|
20231016,092300,138320410,5090,5080,5090,5080,432
|
|
20231016,092200,136122530,5080,5090,5090,5070,1336
|
|
20231016,092100,129337040,5080,5080,5080,5080,0
|
|
20231016,092000,129337040,5080,5090,5090,5080,157
|
|
20231016,091900,128539470,5090,5080,5090,5080,588
|
|
20231016,091800,125546560,5090,5090,5110,5090,922
|
|
20231016,091700,120853540,5090,5090,5090,5090,1391
|
|
20231016,091600,113773350,5080,5080,5080,5080,95
|
|
20231016,091500,113290750,5070,5130,5130,5070,1023
|
|
20231016,091400,108099720,5130,5070,5130,5070,3612
|
|
20231016,091300,89762800,5070,5070,5070,5070,2
|
|
20231016,091200,89752660,5070,5050,5070,5040,2678
|
|
20231016,091100,76229990,5060,5060,5060,5060,6
|
|
20231016,091000,76199630,5070,5070,5070,5040,125
|
|
20231016,090900,75568580,5040,5040,5040,5040,1
|
|
20231016,090800,75563540,5040,5040,5040,5030,1572
|
|
20231016,090700,67643860,5040,5050,5050,5040,562
|
|
20231016,090600,64810900,5040,5040,5050,5040,1514
|
|
20231016,090500,57167510,5030,5050,5060,5030,2231
|
|
20231016,090400,45918210,5060,5090,5090,5060,3388
|
|
20231016,090300,28716990,5140,5140,5140,5140,17
|
|
20231016,090200,28629610,5090,5100,5140,5090,1701
|
|
20231016,090100,19957220,5100,5150,5150,5100,3387
|
|
20231016,090000,2661670,5140,5150,5150,5140,488
|