594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185100,1062297055,3150,3150,3150,3150,10471
|
|
20231006,185000,1062297055,3150,3150,3150,3150,0
|
|
20231006,184900,1062297055,3150,3150,3150,3150,0
|
|
20231006,184800,1062297055,3150,3150,3150,3150,0
|
|
20231006,184700,1062297055,3150,3150,3150,3150,0
|
|
20231006,184600,1062297055,3150,3150,3150,3150,0
|
|
20231006,184500,1062297055,3150,3150,3150,3150,0
|
|
20231006,184400,1062297055,3150,3150,3150,3150,0
|
|
20231006,184300,1062297055,3150,3150,3150,3150,0
|
|
20231006,184200,1062297055,3150,3150,3150,3150,0
|
|
20231006,184100,1062297055,3150,3150,3150,3150,0
|
|
20231006,184000,1062297055,3150,3150,3150,3150,0
|
|
20231006,183900,1062297055,3150,3150,3150,3150,0
|
|
20231006,183800,1062297055,3150,3150,3150,3150,0
|
|
20231006,183700,1062297055,3150,3150,3150,3150,0
|
|
20231006,183600,1062297055,3150,3150,3150,3150,0
|
|
20231006,183500,1062297055,3150,3150,3150,3150,0
|
|
20231006,183400,1062297055,3150,3150,3150,3150,0
|
|
20231006,183300,1062297055,3150,3150,3150,3150,0
|
|
20231006,183200,1062297055,3150,3150,3150,3150,0
|
|
20231006,183100,1062297055,3150,3150,3150,3150,0
|
|
20231006,183000,1062297055,3150,3150,3150,3150,0
|
|
20231006,182900,1062297055,3150,3150,3150,3150,0
|
|
20231006,182800,1062297055,3150,3150,3150,3150,0
|
|
20231006,182700,1062297055,3150,3150,3150,3150,0
|
|
20231006,182600,1062297055,3150,3150,3150,3150,0
|
|
20231006,182500,1062297055,3150,3150,3150,3150,0
|
|
20231006,182400,1062297055,3150,3150,3150,3150,0
|
|
20231006,182300,1062297055,3150,3150,3150,3150,0
|
|
20231006,182200,1062297055,3150,3150,3150,3150,0
|
|
20231006,182100,1062297055,3150,3150,3150,3150,10471
|
|
20231006,182000,1062297055,3150,3150,3150,3150,0
|
|
20231006,181900,1062297055,3150,3150,3150,3150,0
|
|
20231006,181800,1062297055,3150,3150,3150,3150,0
|
|
20231006,181700,1062297055,3150,3150,3150,3150,0
|
|
20231006,181600,1062297055,3150,3150,3150,3150,0
|
|
20231006,181500,1062297055,3150,3150,3150,3150,0
|
|
20231006,181400,1062297055,3150,3150,3150,3150,0
|
|
20231006,181300,1062297055,3150,3150,3150,3150,0
|
|
20231006,181200,1062297055,3150,3150,3150,3150,0
|
|
20231006,181100,1062297055,3150,3150,3150,3150,0
|
|
20231006,181000,1062297055,3150,3150,3150,3150,0
|
|
20231006,180900,1062297055,3150,3150,3150,3150,0
|
|
20231006,180800,1062297055,3150,3150,3150,3150,0
|
|
20231006,180700,1062297055,3150,3150,3150,3150,0
|
|
20231006,180600,1062297055,3150,3150,3150,3150,0
|
|
20231006,180500,1062297055,3150,3150,3150,3150,0
|
|
20231006,180400,1062297055,3150,3150,3150,3150,0
|
|
20231006,180300,1062297055,3150,3150,3150,3150,0
|
|
20231006,180200,1062297055,3150,3150,3150,3150,0
|
|
20231006,180100,1062297055,3150,3150,3150,3150,0
|
|
20231006,180000,1062297055,3150,3150,3150,3150,0
|
|
20231006,175900,1062297055,3150,3150,3150,3150,0
|
|
20231006,175800,1062297055,3150,3150,3150,3150,0
|
|
20231006,175700,1062297055,3150,3150,3150,3150,0
|
|
20231006,175600,1062297055,3150,3150,3150,3150,0
|
|
20231006,175500,1062297055,3150,3150,3150,3150,0
|
|
20231006,175400,1062297055,3150,3150,3150,3150,0
|
|
20231006,175300,1062297055,3150,3150,3150,3150,0
|
|
20231006,175200,1062297055,3150,3150,3150,3150,0
|
|
20231006,175100,1062297055,3150,3150,3150,3150,10471
|
|
20231006,175000,1062297055,3150,3150,3150,3150,0
|
|
20231006,174900,1062297055,3150,3150,3150,3150,0
|
|
20231006,174800,1062297055,3150,3150,3150,3150,0
|
|
20231006,174700,1062297055,3150,3150,3150,3150,0
|
|
20231006,174600,1062297055,3150,3150,3150,3150,0
|
|
20231006,174500,1062297055,3150,3150,3150,3150,0
|
|
20231006,174400,1062297055,3150,3150,3150,3150,0
|
|
20231006,174300,1062297055,3150,3150,3150,3150,0
|
|
20231006,174200,1062297055,3150,3150,3150,3150,0
|
|
20231006,174100,1062297055,3150,3150,3150,3150,0
|
|
20231006,174000,1062297055,3150,3150,3150,3150,0
|
|
20231006,173900,1062297055,3150,3150,3150,3150,0
|
|
20231006,173800,1062297055,3150,3150,3150,3150,0
|
|
20231006,173700,1062297055,3150,3150,3150,3150,0
|
|
20231006,173600,1062297055,3150,3150,3150,3150,0
|
|
20231006,173500,1062297055,3150,3150,3150,3150,0
|
|
20231006,173400,1062297055,3150,3150,3150,3150,0
|
|
20231006,173300,1062297055,3150,3150,3150,3150,0
|
|
20231006,173200,1062297055,3150,3150,3150,3150,0
|
|
20231006,173100,1062297055,3150,3150,3150,3150,0
|
|
20231006,173000,1062297055,3150,3150,3150,3150,0
|
|
20231006,172900,1062297055,3150,3150,3150,3150,0
|
|
20231006,172800,1062297055,3150,3150,3150,3150,0
|
|
20231006,172700,1062297055,3150,3150,3150,3150,0
|
|
20231006,172600,1062297055,3150,3150,3150,3150,0
|
|
20231006,172500,1062297055,3150,3150,3150,3150,0
|
|
20231006,172400,1062297055,3150,3150,3150,3150,0
|
|
20231006,172300,1062297055,3150,3150,3150,3150,0
|
|
20231006,172200,1062297055,3150,3150,3150,3150,0
|
|
20231006,172100,1062297055,3150,3150,3150,3150,10471
|
|
20231006,172000,1062297055,3150,3150,3150,3150,0
|
|
20231006,171900,1062297055,3150,3150,3150,3150,0
|
|
20231006,171800,1062297055,3150,3150,3150,3150,0
|
|
20231006,171700,1062297055,3150,3150,3150,3150,0
|
|
20231006,171600,1062297055,3150,3150,3150,3150,0
|
|
20231006,171500,1062297055,3150,3150,3150,3150,0
|
|
20231006,171400,1062297055,3150,3150,3150,3150,0
|
|
20231006,171300,1062297055,3150,3150,3150,3150,0
|
|
20231006,171200,1062297055,3150,3150,3150,3150,0
|
|
20231006,171100,1062297055,3150,3150,3150,3150,0
|
|
20231006,171000,1062297055,3150,3150,3150,3150,0
|
|
20231006,170900,1062297055,3150,3150,3150,3150,0
|
|
20231006,170800,1062297055,3150,3150,3150,3150,0
|
|
20231006,170700,1062297055,3150,3150,3150,3150,0
|
|
20231006,170600,1062297055,3150,3150,3150,3150,0
|
|
20231006,170500,1062297055,3150,3150,3150,3150,0
|
|
20231006,170400,1062297055,3150,3150,3150,3150,0
|
|
20231006,170300,1062297055,3150,3150,3150,3150,0
|
|
20231006,170200,1062297055,3150,3150,3150,3150,0
|
|
20231006,170100,1062297055,3150,3150,3150,3150,0
|
|
20231006,170000,1062297055,3150,3150,3150,3150,0
|
|
20231006,165900,1062297055,3150,3150,3150,3150,0
|
|
20231006,165800,1062297055,3150,3150,3150,3150,0
|
|
20231006,165700,1062297055,3150,3150,3150,3150,0
|
|
20231006,165600,1062297055,3150,3150,3150,3150,0
|
|
20231006,165500,1062297055,3150,3150,3150,3150,0
|
|
20231006,165400,1062297055,3150,3150,3150,3150,0
|
|
20231006,165300,1062297055,3150,3150,3150,3150,0
|
|
20231006,165200,1062297055,3150,3150,3150,3150,0
|
|
20231006,165100,1062297055,3150,3150,3150,3150,10471
|
|
20231006,165000,1062297055,3150,3150,3150,3150,0
|
|
20231006,164900,1062297055,3150,3150,3150,3150,0
|
|
20231006,164800,1062297055,3150,3150,3150,3150,0
|
|
20231006,164700,1062297055,3150,3150,3150,3150,0
|
|
20231006,164600,1062297055,3150,3150,3150,3150,0
|
|
20231006,164500,1062297055,3150,3150,3150,3150,0
|
|
20231006,164400,1062297055,3150,3150,3150,3150,0
|
|
20231006,164300,1062297055,3150,3150,3150,3150,0
|
|
20231006,164200,1062297055,3150,3150,3150,3150,0
|
|
20231006,164100,1062297055,3150,3150,3150,3150,0
|
|
20231006,164000,1062297055,3150,3150,3150,3150,0
|
|
20231006,163900,1062297055,3150,3150,3150,3150,0
|
|
20231006,163800,1062297055,3150,3150,3150,3150,0
|
|
20231006,163700,1062297055,3150,3150,3150,3150,0
|
|
20231006,163600,1062297055,3150,3150,3150,3150,0
|
|
20231006,163500,1062297055,3150,3150,3150,3150,0
|
|
20231006,163400,1062297055,3150,3150,3150,3150,0
|
|
20231006,163300,1062297055,3150,3150,3150,3150,0
|
|
20231006,163200,1062297055,3150,3150,3150,3150,0
|
|
20231006,163100,1062297055,3150,3150,3150,3150,0
|
|
20231006,163000,1062297055,3150,3150,3150,3150,0
|
|
20231006,162900,1062297055,3150,3150,3150,3150,0
|
|
20231006,162800,1062297055,3150,3150,3150,3150,0
|
|
20231006,162700,1062297055,3150,3150,3150,3150,0
|
|
20231006,162600,1062297055,3150,3150,3150,3150,0
|
|
20231006,162500,1062297055,3150,3150,3150,3150,0
|
|
20231006,162400,1062297055,3150,3150,3150,3150,0
|
|
20231006,162300,1062297055,3150,3150,3150,3150,0
|
|
20231006,162200,1062297055,3150,3150,3150,3150,0
|
|
20231006,162100,1062297055,3150,3150,3150,3150,10471
|
|
20231006,162000,1062297055,3150,3150,3150,3150,0
|
|
20231006,161900,1062297055,3150,3150,3150,3150,0
|
|
20231006,161800,1062297055,3150,3150,3150,3150,0
|
|
20231006,161700,1062297055,3150,3150,3150,3150,0
|
|
20231006,161600,1062297055,3150,3150,3150,3150,0
|
|
20231006,161500,1062297055,3150,3150,3150,3150,0
|
|
20231006,161400,1062297055,3150,3150,3150,3150,0
|
|
20231006,161300,1062297055,3150,3150,3150,3150,0
|
|
20231006,161200,1062297055,3150,3150,3150,3150,0
|
|
20231006,161100,1062297055,3150,3150,3150,3150,0
|
|
20231006,161000,1062297055,3150,3150,3150,3150,0
|
|
20231006,160900,1062297055,3150,3150,3150,3150,0
|
|
20231006,160800,1062297055,3150,3150,3150,3150,0
|
|
20231006,160700,1062297055,3150,3150,3150,3150,0
|
|
20231006,160600,1062297055,3150,3150,3150,3150,0
|
|
20231006,160500,1062297055,3150,3150,3150,3150,0
|
|
20231006,160400,1062297055,3150,3150,3150,3150,0
|
|
20231006,160300,1062297055,3150,3150,3150,3150,0
|
|
20231006,160200,1062297055,3150,3150,3150,3150,0
|
|
20231006,160100,1062297055,3150,3150,3150,3150,0
|
|
20231006,160000,1062297055,3150,3150,3150,3150,0
|
|
20231006,155900,1062297055,3150,3150,3150,3150,0
|
|
20231006,155800,1062297055,3150,3150,3150,3150,0
|
|
20231006,155700,1062297055,3150,3150,3150,3150,0
|
|
20231006,155600,1062297055,3150,3150,3150,3150,0
|
|
20231006,155500,1062297055,3150,3150,3150,3150,0
|
|
20231006,155400,1062297055,3150,3150,3150,3150,0
|
|
20231006,155300,1062297055,3150,3150,3150,3150,0
|
|
20231006,155200,1062297055,3150,3150,3150,3150,0
|
|
20231006,155100,1062297055,3150,3150,3150,3150,10471
|
|
20231006,155000,1062297055,3150,3150,3150,3150,0
|
|
20231006,154900,1062297055,3150,3150,3150,3150,0
|
|
20231006,154800,1062297055,3150,3150,3150,3150,0
|
|
20231006,154700,1062297055,3150,3150,3150,3150,0
|
|
20231006,154600,1062297055,3150,3150,3150,3150,0
|
|
20231006,154500,1062297055,3150,3150,3150,3150,0
|
|
20231006,154400,1062297055,3150,3150,3150,3150,0
|
|
20231006,154300,1062297055,3150,3150,3150,3150,0
|
|
20231006,154200,1062297055,3150,3150,3150,3150,0
|
|
20231006,154100,1062297055,3150,3150,3150,3150,0
|
|
20231006,154000,1062297055,3150,3150,3150,3150,0
|
|
20231006,153900,1062297055,3150,3150,3150,3150,0
|
|
20231006,153800,1062297055,3150,3150,3150,3150,0
|
|
20231006,153700,1062297055,3150,3150,3150,3150,0
|
|
20231006,153600,1062297055,3150,3150,3150,3150,0
|
|
20231006,153500,1062297055,3150,3150,3150,3150,0
|
|
20231006,153400,1062297055,3150,3150,3150,3150,0
|
|
20231006,153300,1062297055,3150,3150,3150,3150,0
|
|
20231006,153200,1062297055,3150,3150,3150,3150,0
|
|
20231006,153100,1062297055,3150,3150,3150,3150,0
|
|
20231006,153000,1062297055,3150,3150,3150,3150,10471
|
|
20231006,152900,1029313405,3150,3150,3150,3150,0
|
|
20231006,152800,1029313405,3150,3150,3150,3150,0
|
|
20231006,152700,1029313405,3150,3150,3150,3150,0
|
|
20231006,152600,1029313405,3150,3150,3150,3150,0
|
|
20231006,152500,1029313405,3150,3150,3150,3150,0
|
|
20231006,152400,1029313405,3150,3150,3150,3150,0
|
|
20231006,152300,1029313405,3150,3150,3150,3150,0
|
|
20231006,152200,1029313405,3150,3150,3150,3150,0
|
|
20231006,152100,1029313405,3150,3150,3150,3150,0
|
|
20231006,152000,1029313405,3150,3150,3150,3150,0
|
|
20231006,151900,1029313405,3150,3150,3150,3140,1464
|
|
20231006,151800,1024711805,3140,3150,3150,3140,340
|
|
20231006,151700,1023641805,3140,3145,3145,3140,3432
|
|
20231006,151600,1012849970,3140,3140,3140,3140,101
|
|
20231006,151500,1012532830,3140,3140,3145,3140,468
|
|
20231006,151400,1011062145,3140,3140,3140,3140,1
|
|
20231006,151300,1011059005,3150,3145,3150,3140,486
|
|
20231006,151200,1009529445,3145,3145,3145,3145,128
|
|
20231006,151100,1009126885,3145,3145,3150,3145,912
|
|
20231006,151000,1006258145,3145,3145,3145,3145,400
|
|
20231006,150900,1005000145,3150,3150,3150,3150,57
|
|
20231006,150800,1004820595,3150,3150,3150,3150,2
|
|
20231006,150700,1004814295,3140,3140,3140,3140,0
|
|
20231006,150600,1004814295,3140,3140,3140,3140,0
|
|
20231006,150500,1004814295,3140,3140,3145,3140,4172
|
|
20231006,150400,991704115,3135,3135,3135,3135,1000
|
|
20231006,150300,988569115,3135,3135,3135,3135,6000
|
|
20231006,150200,969759115,3135,3135,3140,3135,4232
|
|
20231006,150100,956488230,3135,3135,3135,3135,106
|
|
20231006,150000,956155920,3135,3130,3135,3130,2529
|
|
20231006,145900,948227755,3130,3130,3130,3130,700
|
|
20231006,145800,946036755,3130,3130,3130,3130,740
|
|
20231006,145700,943720555,3130,3130,3130,3130,0
|
|
20231006,145600,943720555,3130,3130,3130,3130,370
|
|
20231006,145500,942562455,3135,3135,3135,3135,0
|
|
20231006,145400,942562455,3135,3135,3135,3135,0
|
|
20231006,145300,942562455,3135,3135,3135,3135,0
|
|
20231006,145200,942562455,3135,3135,3135,3135,99
|
|
20231006,145100,942252090,3130,3130,3130,3130,202
|
|
20231006,145000,941619830,3135,3135,3135,3135,1456
|
|
20231006,144900,937055270,3135,3135,3135,3135,0
|
|
20231006,144800,937055270,3135,3135,3135,3135,185
|
|
20231006,144700,936475295,3135,3135,3135,3135,0
|
|
20231006,144600,936475295,3135,3135,3135,3135,335
|
|
20231006,144500,935425070,3135,3135,3135,3135,0
|
|
20231006,144400,935425070,3135,3135,3135,3135,0
|
|
20231006,144300,935425070,3135,3135,3135,3135,816
|
|
20231006,144200,932866910,3135,3135,3135,3135,0
|
|
20231006,144100,932866910,3135,3135,3135,3135,0
|
|
20231006,144000,932866910,3135,3140,3140,3135,1119
|
|
20231006,143900,929358840,3135,3135,3135,3135,286
|
|
20231006,143800,928462230,3135,3140,3140,3135,2
|
|
20231006,143700,928455955,3140,3135,3140,3135,232
|
|
20231006,143600,927728495,3140,3140,3140,3140,0
|
|
20231006,143500,927728495,3140,3135,3140,3135,389
|
|
20231006,143400,926508895,3135,3135,3140,3135,773
|
|
20231006,143300,924085530,3135,3135,3135,3135,18
|
|
20231006,143200,924029100,3135,3135,3135,3135,0
|
|
20231006,143100,924029100,3135,3135,3135,3135,0
|
|
20231006,143000,924029100,3135,3135,3135,3135,0
|
|
20231006,142900,924029100,3135,3135,3135,3135,230
|
|
20231006,142800,923308050,3135,3135,3135,3135,0
|
|
20231006,142700,923308050,3135,3135,3135,3135,1040
|
|
20231006,142600,920047650,3135,3135,3135,3135,0
|
|
20231006,142500,920047650,3135,3145,3145,3135,228
|
|
20231006,142400,919332855,3145,3145,3145,3145,144
|
|
20231006,142300,918879975,3145,3145,3145,3145,34
|
|
20231006,142200,918773045,3145,3145,3145,3145,1833
|
|
20231006,142100,913008260,3140,3140,3140,3140,0
|
|
20231006,142000,913008260,3140,3140,3140,3140,100
|
|
20231006,141900,912694260,3145,3140,3145,3140,201
|
|
20231006,141800,912063115,3140,3140,3140,3140,1568
|
|
20231006,141700,907139595,3135,3135,3135,3135,112
|
|
20231006,141600,906788475,3135,3135,3135,3135,100
|
|
20231006,141500,906474975,3130,3130,3130,3130,1000
|
|
20231006,141400,903344975,3130,3130,3130,3130,0
|
|
20231006,141300,903344975,3130,3135,3135,3130,1000
|
|
20231006,141200,900214965,3135,3135,3135,3135,49
|
|
20231006,141100,900061350,3135,3135,3135,3135,0
|
|
20231006,141000,900061350,3135,3135,3135,3135,121
|
|
20231006,140900,899682015,3135,3135,3135,3130,37
|
|
20231006,140800,899566055,3130,3135,3135,3130,569
|
|
20231006,140700,897782245,3130,3130,3130,3130,0
|
|
20231006,140600,897782245,3130,3130,3130,3130,0
|
|
20231006,140500,897782245,3130,3130,3130,3130,0
|
|
20231006,140400,897782245,3130,3130,3130,3130,13
|
|
20231006,140300,897741555,3135,3135,3135,3135,0
|
|
20231006,140200,897741555,3135,3135,3135,3135,0
|
|
20231006,140100,897741555,3135,3135,3135,3135,2
|
|
20231006,140000,897735285,3130,3130,3130,3130,20
|
|
20231006,135900,897672685,3130,3130,3130,3130,105
|
|
20231006,135800,897344035,3130,3130,3130,3130,1030
|
|
20231006,135700,894120135,3130,3130,3130,3130,119
|
|
20231006,135600,893747665,3140,3125,3140,3125,4104
|
|
20231006,135500,880917540,3125,3135,3135,3125,8
|
|
20231006,135400,880892500,3135,3135,3135,3135,2
|
|
20231006,135300,880886230,3130,3130,3130,3125,19
|
|
20231006,135200,880826765,3130,3130,3130,3130,0
|
|
20231006,135100,880826765,3130,3125,3130,3125,617
|
|
20231006,135000,878895655,3130,3130,3130,3130,1861
|
|
20231006,134900,873070725,3130,3130,3130,3130,20
|
|
20231006,134800,873008125,3135,3135,3135,3135,380
|
|
20231006,134700,871816825,3130,3130,3130,3130,0
|
|
20231006,134600,871816825,3130,3135,3135,3130,39
|
|
20231006,134500,871694655,3125,3125,3125,3125,2
|
|
20231006,134400,871688405,3125,3125,3125,3125,99
|
|
20231006,134300,871379030,3130,3130,3130,3130,10
|
|
20231006,134200,871347730,3130,3135,3135,3130,937
|
|
20231006,134100,868414915,3130,3130,3130,3130,177
|
|
20231006,134000,867860905,3135,3130,3135,3130,21
|
|
20231006,133900,867795170,3130,3130,3130,3130,0
|
|
20231006,133800,867795170,3130,3130,3130,3130,19
|
|
20231006,133700,867735700,3135,3135,3135,3135,47
|
|
20231006,133600,867588355,3135,3135,3135,3135,20
|
|
20231006,133500,867525655,3135,3135,3140,3135,526
|
|
20231006,133400,865876545,3135,3135,3135,3135,0
|
|
20231006,133300,865876545,3135,3135,3135,3135,21
|
|
20231006,133200,865810710,3135,3135,3135,3135,0
|
|
20231006,133100,865810710,3135,3135,3135,3135,20
|
|
20231006,133000,865748010,3135,3135,3135,3135,1042
|
|
20231006,132900,862481340,3135,3135,3135,3135,19
|
|
20231006,132800,862421775,3140,3140,3140,3140,1
|
|
20231006,132700,862418635,3140,3135,3140,3135,29
|
|
20231006,132600,862327675,3140,3140,3140,3140,126
|
|
20231006,132500,861932035,3140,3140,3140,3140,20
|
|
20231006,132400,861869235,3140,3140,3140,3140,0
|
|
20231006,132300,861869235,3140,3145,3145,3140,1020
|
|
20231006,132200,858666430,3145,3145,3145,3145,0
|
|
20231006,132100,858666430,3145,3145,3145,3145,2
|
|
20231006,132000,858660140,3140,3145,3145,3140,137
|
|
20231006,131900,858229375,3140,3140,3140,3140,10
|
|
20231006,131800,858197975,3140,3140,3140,3140,20
|
|
20231006,131700,858135175,3140,3145,3145,3140,5519
|
|
20231006,131600,840802920,3140,3145,3145,3140,32
|
|
20231006,131500,840702390,3140,3140,3140,3140,0
|
|
20231006,131400,840702390,3140,3140,3140,3140,19
|
|
20231006,131300,840642730,3145,3145,3145,3145,4
|
|
20231006,131200,840630150,3145,3140,3145,3140,27
|
|
20231006,131100,840545365,3140,3140,3140,3140,318
|
|
20231006,131000,839546845,3140,3140,3140,3140,20
|
|
20231006,130900,839484045,3140,3140,3140,3140,4
|
|
20231006,130800,839471485,3140,3140,3140,3140,10
|
|
20231006,130700,839440085,3140,3145,3145,3140,22
|
|
20231006,130600,839370995,3145,3140,3145,3140,101
|
|
20231006,130500,839053850,3140,3140,3140,3140,19
|
|
20231006,130400,838994190,3135,3135,3135,3135,0
|
|
20231006,130300,838994190,3135,3135,3135,3135,20
|
|
20231006,130200,838931490,3135,3135,3135,3135,962
|
|
20231006,130100,835915620,3135,3135,3135,3135,20
|
|
20231006,130000,835852920,3135,3135,3135,3135,0
|
|
20231006,125900,835852920,3135,3130,3140,3130,12005
|
|
20231006,125800,798261410,3140,3130,3140,3120,4459
|
|
20231006,125700,784311110,3140,3130,3140,3120,7593
|
|
20231006,125600,760576560,3130,3135,3135,3130,3538
|
|
20231006,125500,749500545,3135,3135,3135,3135,0
|
|
20231006,125400,749500545,3135,3135,3135,3135,122
|
|
20231006,125300,749118075,3135,3135,3135,3135,0
|
|
20231006,125200,749118075,3135,3135,3135,3135,20
|
|
20231006,125100,749055375,3135,3135,3135,3135,0
|
|
20231006,125000,749055375,3135,3135,3135,3135,19
|
|
20231006,124900,748995810,3135,3135,3135,3135,0
|
|
20231006,124800,748995810,3135,3135,3135,3135,69
|
|
20231006,124700,748779495,3135,3135,3135,3135,0
|
|
20231006,124600,748779495,3135,3135,3135,3135,20
|
|
20231006,124500,748716795,3135,3135,3135,3135,0
|
|
20231006,124400,748716795,3135,3135,3135,3135,19
|
|
20231006,124300,748657230,3135,3135,3135,3135,0
|
|
20231006,124200,748657230,3135,3135,3135,3135,0
|
|
20231006,124100,748657230,3135,3135,3135,3135,491
|
|
20231006,124000,747117945,3135,3135,3135,3135,720
|
|
20231006,123900,744860745,3135,3135,3135,3135,21
|
|
20231006,123800,744794910,3135,3135,3135,3135,0
|
|
20231006,123700,744794910,3135,3135,3135,3135,20
|
|
20231006,123600,744732210,3140,3140,3140,3140,70
|
|
20231006,123500,744512410,3135,3135,3140,3135,600
|
|
20231006,123400,742628505,3135,3135,3135,3135,0
|
|
20231006,123300,742628505,3135,3135,3135,3135,1220
|
|
20231006,123200,738803805,3140,3140,3140,3140,0
|
|
20231006,123100,738803805,3140,3135,3140,3135,28
|
|
20231006,123000,738716020,3135,3135,3135,3135,0
|
|
20231006,122900,738716020,3135,3135,3135,3135,229
|
|
20231006,122800,737998105,3135,3140,3140,3135,21
|
|
20231006,122700,737932265,3135,3135,3135,3135,100
|
|
20231006,122600,737618765,3135,3140,3140,3135,48
|
|
20231006,122500,737468270,3140,3140,3140,3140,381
|
|
20231006,122400,736271930,3140,3140,3140,3140,20
|
|
20231006,122300,736209130,3145,3145,3145,3145,4
|
|
20231006,122200,736196550,3145,3140,3145,3140,24
|
|
20231006,122100,736121170,3145,3145,3145,3145,237
|
|
20231006,122000,735375805,3145,3135,3145,3135,2499
|
|
20231006,121900,727524040,3140,3140,3140,3140,1000
|
|
20231006,121800,724384040,3140,3140,3140,3140,20
|
|
20231006,121700,724321240,3145,3145,3145,3145,100
|
|
20231006,121600,724006740,3145,3145,3145,3145,62
|
|
20231006,121500,723811750,3140,3140,3140,3140,20
|
|
20231006,121400,723748950,3140,3140,3140,3140,50
|
|
20231006,121300,723591950,3135,3145,3145,3135,458
|
|
20231006,121200,722151740,3150,3150,3150,3150,79
|
|
20231006,121100,721902890,3140,3150,3150,3140,20
|
|
20231006,121000,721840075,3140,3140,3140,3140,0
|
|
20231006,120900,721840075,3140,3140,3145,3135,1094
|
|
20231006,120800,718400080,3140,3140,3140,3140,0
|
|
20231006,120700,718400080,3140,3145,3145,3140,411
|
|
20231006,120600,717107585,3140,3140,3140,3140,18
|
|
20231006,120500,717051065,3140,3140,3140,3140,20
|
|
20231006,120400,716988265,3140,3140,3140,3140,0
|
|
20231006,120300,716988265,3140,3140,3140,3140,2
|
|
20231006,120200,716981985,3135,3135,3135,3135,19
|
|
20231006,120100,716922420,3135,3135,3135,3135,0
|
|
20231006,120000,716922420,3135,3135,3135,3135,20
|
|
20231006,115900,716859720,3135,3135,3135,3135,0
|
|
20231006,115800,716859720,3135,3135,3135,3135,20
|
|
20231006,115700,716797020,3140,3140,3140,3135,259
|
|
20231006,115600,715984555,3140,3135,3140,3135,85
|
|
20231006,115500,715717830,3145,3145,3145,3145,0
|
|
20231006,115400,715717830,3145,3135,3145,3135,27
|
|
20231006,115300,715633115,3145,3145,3145,3145,2
|
|
20231006,115200,715626825,3150,3130,3150,3130,689
|
|
20231006,115100,713464380,3135,3145,3145,3135,10
|
|
20231006,115000,713432950,3145,3145,3145,3130,535
|
|
20231006,114900,711757735,3145,3140,3145,3135,751
|
|
20231006,114800,709397260,3130,3130,3130,3130,0
|
|
20231006,114700,709397260,3130,3130,3130,3130,19
|
|
20231006,114600,709337790,3130,3130,3130,3130,0
|
|
20231006,114500,709337790,3130,3130,3130,3130,339
|
|
20231006,114400,708276720,3130,3130,3130,3130,0
|
|
20231006,114300,708276720,3130,3130,3130,3130,20
|
|
20231006,114200,708214120,3130,3130,3130,3130,0
|
|
20231006,114100,708214120,3130,3130,3130,3130,20
|
|
20231006,114000,708151520,3135,3135,3135,3135,0
|
|
20231006,113900,708151520,3135,3135,3135,3135,0
|
|
20231006,113800,708151520,3135,3135,3135,3135,825
|
|
20231006,113700,705565145,3135,3135,3135,3135,0
|
|
20231006,113600,705565145,3135,3135,3135,3130,73
|
|
20231006,113500,705336300,3135,3135,3135,3135,0
|
|
20231006,113400,705336300,3135,3135,3135,3135,420
|
|
20231006,113300,704019600,3135,3135,3135,3135,0
|
|
20231006,113200,704019600,3135,3135,3135,3135,19
|
|
20231006,113100,703960035,3135,3135,3135,3135,0
|
|
20231006,113000,703960035,3135,3140,3140,3135,620
|
|
20231006,112900,702016330,3140,3140,3140,3140,813
|
|
20231006,112800,699463510,3140,3130,3140,3130,21
|
|
20231006,112700,699397770,3130,3130,3130,3130,0
|
|
20231006,112600,699397770,3130,3130,3130,3130,527
|
|
20231006,112500,697748260,3130,3140,3140,3130,21
|
|
20231006,112400,697682520,3130,3130,3130,3130,0
|
|
20231006,112300,697682520,3130,3130,3130,3130,19
|
|
20231006,112200,697623050,3145,3145,3145,3145,1
|
|
20231006,112100,697619905,3145,3130,3145,3130,220
|
|
20231006,112000,696929055,3130,3130,3130,3130,2952
|
|
20231006,111900,687689295,3130,3135,3135,3130,436
|
|
20231006,111800,686322525,3135,3135,3135,3135,629
|
|
20231006,111700,684350610,3135,3135,3135,3135,449
|
|
20231006,111600,682942995,3140,3140,3140,3135,231
|
|
20231006,111500,682217925,3140,3140,3140,3140,20
|
|
20231006,111400,682155125,3145,3145,3145,3145,271
|
|
20231006,111300,681302830,3145,3145,3145,3145,0
|
|
20231006,111200,681302830,3145,3150,3150,3145,299
|
|
20231006,111100,680361080,3150,3150,3150,3150,1332
|
|
20231006,111000,676165280,3150,3140,3150,3140,21
|
|
20231006,110900,676099330,3150,3150,3150,3150,100
|
|
20231006,110800,675784330,3140,3140,3140,3140,19
|
|
20231006,110700,675724670,3150,3145,3150,3140,1054
|
|
20231006,110600,672413485,3150,3145,3150,3145,21
|
|
20231006,110500,672347435,3150,3150,3155,3145,1084
|
|
20231006,110400,668937830,3145,3145,3150,3145,1422
|
|
20231006,110300,664465630,3145,3145,3145,3145,0
|
|
20231006,110200,664465630,3145,3150,3150,3145,19
|
|
20231006,110100,664405870,3155,3155,3155,3155,0
|
|
20231006,110000,664405870,3155,3140,3155,3140,332
|
|
20231006,105900,663363180,3140,3150,3150,3140,4178
|
|
20231006,105800,650202670,3150,3145,3150,3145,503
|
|
20231006,105700,648620720,3150,3140,3150,3140,33
|
|
20231006,105600,648517010,3150,3140,3150,3140,4025
|
|
20231006,105500,635878500,3140,3150,3150,3140,421
|
|
20231006,105400,634552560,3140,3140,3140,3140,0
|
|
20231006,105300,634552560,3140,3150,3150,3140,23
|
|
20231006,105200,634480300,3150,3150,3150,3150,0
|
|
20231006,105100,634480300,3150,3140,3150,3140,40
|
|
20231006,105000,634354510,3140,3140,3140,3140,0
|
|
20231006,104900,634354510,3140,3150,3150,3140,929
|
|
20231006,104800,631433675,3150,3145,3150,3145,28
|
|
20231006,104700,631345590,3145,3145,3145,3145,2332
|
|
20231006,104600,624011450,3145,3155,3155,3145,2870
|
|
20231006,104500,614980525,3155,3155,3155,3155,160
|
|
20231006,104400,614475725,3150,3155,3155,3150,101
|
|
20231006,104300,614157160,3155,3150,3155,3150,2107
|
|
20231006,104200,607509725,3150,3150,3150,3150,23
|
|
20231006,104100,607437275,3150,3155,3155,3150,6
|
|
20231006,104000,607418350,3150,3150,3150,3150,20
|
|
20231006,103900,607355350,3155,3155,3155,3155,429
|
|
20231006,103800,606001855,3150,3150,3150,3150,20
|
|
20231006,103700,605938855,3155,3150,3155,3150,260
|
|
20231006,103600,605118855,3150,3145,3150,3145,29
|
|
20231006,103500,605027600,3155,3155,3155,3155,336
|
|
20231006,103400,603967520,3155,3155,3155,3155,0
|
|
20231006,103300,603967520,3155,3155,3155,3155,20
|
|
20231006,103200,603904420,3160,3160,3160,3160,4
|
|
20231006,103100,603891780,3155,3155,3160,3155,120
|
|
20231006,103000,603512680,3160,3155,3160,3155,2
|
|
20231006,102900,603506365,3155,3160,3165,3155,30
|
|
20231006,102800,603411655,3165,3150,3165,3150,6721
|
|
20231006,102700,582198300,3145,3150,3150,3145,11725
|
|
20231006,102600,545323075,3150,3145,3155,3145,4888
|
|
20231006,102500,529940920,3140,3145,3150,3140,323
|
|
20231006,102400,528925115,3145,3145,3145,3145,600
|
|
20231006,102300,527038115,3150,3150,3150,3150,0
|
|
20231006,102200,527038115,3150,3145,3150,3145,13
|
|
20231006,102100,526997225,3145,3150,3150,3145,1880
|
|
20231006,102000,521084065,3150,3150,3150,3150,631
|
|
20231006,101900,519096415,3150,3155,3155,3150,250
|
|
20231006,101800,518307865,3155,3155,3155,3155,500
|
|
20231006,101700,516730365,3155,3155,3155,3155,500
|
|
20231006,101600,515152865,3155,3155,3155,3155,105
|
|
20231006,101500,514821590,3160,3160,3160,3160,775
|
|
20231006,101400,512372590,3160,3160,3160,3160,159
|
|
20231006,101300,511870150,3160,3160,3160,3160,6
|
|
20231006,101200,511851190,3150,3150,3160,3150,1605
|
|
20231006,101100,506795430,3155,3155,3155,3155,1
|
|
20231006,101000,506792275,3160,3150,3160,3150,291
|
|
20231006,100900,505875615,3155,3155,3155,3155,2101
|
|
20231006,100800,499246960,3155,3155,3155,3155,144
|
|
20231006,100700,498792640,3155,3155,3155,3155,805
|
|
20231006,100600,496252865,3155,3155,3155,3155,0
|
|
20231006,100500,496252865,3155,3165,3165,3155,1005
|
|
20231006,100400,493082065,3165,3165,3165,3160,56
|
|
20231006,100300,492905075,3165,3165,3165,3165,1
|
|
20231006,100200,492901910,3160,3160,3160,3160,35
|
|
20231006,100100,492791310,3160,3170,3170,3160,504
|
|
20231006,100000,491198630,3170,3170,3170,3165,528
|
|
20231006,095900,489527475,3170,3170,3175,3170,2278
|
|
20231006,095800,482305955,3175,3165,3175,3165,776
|
|
20231006,095700,479846075,3170,3150,3170,3150,7273
|
|
20231006,095600,456855395,3155,3160,3160,3155,66
|
|
20231006,095500,456647155,3155,3155,3155,3155,20
|
|
20231006,095400,456584055,3160,3160,3160,3140,996
|
|
20231006,095300,453446885,3160,3155,3165,3150,9771
|
|
20231006,095200,422578540,3155,3150,3155,3150,4925
|
|
20231006,095100,407055975,3150,3145,3155,3140,5983
|
|
20231006,095000,388224800,3145,3130,3145,3125,1649
|
|
20231006,094900,383049295,3140,3130,3140,3130,484
|
|
20231006,094800,381532625,3135,3135,3135,3135,105
|
|
20231006,094700,381203450,3135,3135,3135,3135,0
|
|
20231006,094600,381203450,3135,3135,3140,3135,937
|
|
20231006,094500,378265930,3135,3120,3135,3120,1801
|
|
20231006,094400,372628795,3125,3135,3135,3125,1133
|
|
20231006,094300,369076925,3130,3125,3130,3125,2145
|
|
20231006,094200,362366125,3120,3125,3125,3120,510
|
|
20231006,094100,360773375,3120,3120,3125,3120,1093
|
|
20231006,094000,357358165,3120,3120,3120,3120,397
|
|
20231006,093900,356119525,3130,3130,3130,3130,395
|
|
20231006,093800,354883175,3130,3130,3130,3130,0
|
|
20231006,093700,354883175,3130,3130,3130,3130,16
|
|
20231006,093600,354833095,3135,3130,3140,3130,1715
|
|
20231006,093500,349459275,3130,3130,3130,3130,275
|
|
20231006,093400,348598525,3130,3130,3135,3130,1434
|
|
20231006,093300,344110070,3130,3130,3130,3125,1023
|
|
20231006,093200,340913080,3125,3130,3135,3125,1064
|
|
20231006,093100,337583060,3135,3130,3135,3130,886
|
|
20231006,093000,334809690,3130,3135,3140,3130,1169
|
|
20231006,092900,331147135,3140,3130,3140,3130,1046
|
|
20231006,092800,327870580,3130,3130,3135,3130,1643
|
|
20231006,092700,322727970,3130,3125,3130,3125,3522
|
|
20231006,092600,311705155,3125,3115,3130,3115,8140
|
|
20231006,092500,286261865,3110,3110,3110,3110,3470
|
|
20231006,092400,275470165,3115,3110,3115,3110,38
|
|
20231006,092300,275351980,3110,3120,3120,3110,172
|
|
20231006,092200,274817040,3125,3125,3130,3125,1034
|
|
20231006,092100,271585785,3125,3100,3130,3100,12642
|
|
20231006,092000,232170405,3100,3095,3100,3085,228
|
|
20231006,091900,231465625,3105,3105,3105,3105,124
|
|
20231006,091800,231080605,3110,3110,3115,3080,2217
|
|
20231006,091700,224235375,3120,3105,3120,3105,5521
|
|
20231006,091600,207071490,3105,3100,3105,3095,6198
|
|
20231006,091500,187883660,3100,3095,3100,3095,662
|
|
20231006,091400,185831715,3105,3095,3105,3095,20
|
|
20231006,091300,185769805,3095,3090,3110,3090,4908
|
|
20231006,091200,170574915,3085,3090,3090,3085,828
|
|
20231006,091100,168020485,3085,3085,3090,3085,1658
|
|
20231006,091000,162904035,3095,3095,3095,3095,311
|
|
20231006,090900,161941490,3095,3090,3095,3070,2249
|
|
20231006,090800,155005350,3085,3080,3090,3080,620
|
|
20231006,090700,153093250,3080,3075,3080,3075,1778
|
|
20231006,090600,147623265,3070,3060,3070,3060,3702
|
|
20231006,090500,136274125,3055,3070,3075,3055,4615
|
|
20231006,090400,122152315,3075,3065,3075,3060,3086
|
|
20231006,090300,112679470,3070,3055,3070,3055,1234
|
|
20231006,090200,108901150,3055,3050,3070,3050,6967
|
|
20231006,090100,87613795,3050,3045,3050,3030,2126
|
|
20231006,090000,81152075,3045,3005,3060,3005,26984
|