628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,192500,12865150580,6020,6020,6020,6020,28724
|
|
20231011,192400,12865150580,6020,6020,6020,6020,0
|
|
20231011,192300,12865150580,6020,6020,6020,6020,0
|
|
20231011,192200,12865150580,6020,6020,6020,6020,0
|
|
20231011,192100,12865150580,6020,6020,6020,6020,0
|
|
20231011,192000,12865150580,6020,6020,6020,6020,0
|
|
20231011,191900,12865150580,6020,6020,6020,6020,0
|
|
20231011,191800,12865150580,6020,6020,6020,6020,0
|
|
20231011,191700,12865150580,6020,6020,6020,6020,0
|
|
20231011,191600,12865150580,6020,6020,6020,6020,0
|
|
20231011,191500,12865150580,6020,6020,6020,6020,0
|
|
20231011,191400,12865150580,6020,6020,6020,6020,0
|
|
20231011,191300,12865150580,6020,6020,6020,6020,0
|
|
20231011,191200,12865150580,6020,6020,6020,6020,0
|
|
20231011,191100,12865150580,6020,6020,6020,6020,0
|
|
20231011,191000,12865150580,6020,6020,6020,6020,0
|
|
20231011,190900,12865150580,6020,6020,6020,6020,0
|
|
20231011,190800,12865150580,6020,6020,6020,6020,0
|
|
20231011,190700,12865150580,6020,6020,6020,6020,0
|
|
20231011,190600,12865150580,6020,6020,6020,6020,0
|
|
20231011,190500,12865150580,6020,6020,6020,6020,0
|
|
20231011,190400,12865150580,6020,6020,6020,6020,0
|
|
20231011,190300,12865150580,6020,6020,6020,6020,0
|
|
20231011,190200,12865150580,6020,6020,6020,6020,0
|
|
20231011,190100,12865150580,6020,6020,6020,6020,0
|
|
20231011,190000,12865150580,6020,6020,6020,6020,0
|
|
20231011,185900,12865150580,6020,6020,6020,6020,0
|
|
20231011,185800,12865150580,6020,6020,6020,6020,0
|
|
20231011,185700,12865150580,6020,6020,6020,6020,0
|
|
20231011,185600,12865150580,6020,6020,6020,6020,0
|
|
20231011,185500,12865150580,6020,6020,6020,6020,28724
|
|
20231011,185400,12865150580,6020,6020,6020,6020,0
|
|
20231011,185300,12865150580,6020,6020,6020,6020,0
|
|
20231011,185200,12865150580,6020,6020,6020,6020,0
|
|
20231011,185100,12865150580,6020,6020,6020,6020,0
|
|
20231011,185000,12865150580,6020,6020,6020,6020,0
|
|
20231011,184900,12865150580,6020,6020,6020,6020,0
|
|
20231011,184800,12865150580,6020,6020,6020,6020,0
|
|
20231011,184700,12865150580,6020,6020,6020,6020,0
|
|
20231011,184600,12865150580,6020,6020,6020,6020,0
|
|
20231011,184500,12865150580,6020,6020,6020,6020,0
|
|
20231011,184400,12865150580,6020,6020,6020,6020,0
|
|
20231011,184300,12865150580,6020,6020,6020,6020,0
|
|
20231011,184200,12865150580,6020,6020,6020,6020,0
|
|
20231011,184100,12865150580,6020,6020,6020,6020,0
|
|
20231011,184000,12865150580,6020,6020,6020,6020,0
|
|
20231011,183900,12865150580,6020,6020,6020,6020,0
|
|
20231011,183800,12865150580,6020,6020,6020,6020,0
|
|
20231011,183700,12865150580,6020,6020,6020,6020,0
|
|
20231011,183600,12865150580,6020,6020,6020,6020,0
|
|
20231011,183500,12865150580,6020,6020,6020,6020,0
|
|
20231011,183400,12865150580,6020,6020,6020,6020,0
|
|
20231011,183300,12865150580,6020,6020,6020,6020,0
|
|
20231011,183200,12865150580,6020,6020,6020,6020,0
|
|
20231011,183100,12865150580,6020,6020,6020,6020,0
|
|
20231011,183000,12865150580,6020,6020,6020,6020,0
|
|
20231011,182900,12865150580,6020,6020,6020,6020,0
|
|
20231011,182800,12865150580,6020,6020,6020,6020,0
|
|
20231011,182700,12865150580,6020,6020,6020,6020,0
|
|
20231011,182600,12865150580,6020,6020,6020,6020,0
|
|
20231011,182500,12865150580,6020,6020,6020,6020,28724
|
|
20231011,182400,12865150580,6020,6020,6020,6020,0
|
|
20231011,182300,12865150580,6020,6020,6020,6020,0
|
|
20231011,182200,12865150580,6020,6020,6020,6020,0
|
|
20231011,182100,12865150580,6020,6020,6020,6020,0
|
|
20231011,182000,12865150580,6020,6020,6020,6020,0
|
|
20231011,181900,12865150580,6020,6020,6020,6020,0
|
|
20231011,181800,12865150580,6020,6020,6020,6020,0
|
|
20231011,181700,12865150580,6020,6020,6020,6020,0
|
|
20231011,181600,12865150580,6020,6020,6020,6020,0
|
|
20231011,181500,12865150580,6020,6020,6020,6020,0
|
|
20231011,181400,12865150580,6020,6020,6020,6020,0
|
|
20231011,181300,12865150580,6020,6020,6020,6020,0
|
|
20231011,181200,12865150580,6020,6020,6020,6020,0
|
|
20231011,181100,12865150580,6020,6020,6020,6020,0
|
|
20231011,181000,12865150580,6020,6020,6020,6020,0
|
|
20231011,180900,12865150580,6020,6020,6020,6020,0
|
|
20231011,180800,12865150580,6020,6020,6020,6020,0
|
|
20231011,180700,12865150580,6020,6020,6020,6020,0
|
|
20231011,180600,12865150580,6020,6020,6020,6020,0
|
|
20231011,180500,12865150580,6020,6020,6020,6020,0
|
|
20231011,180400,12865150580,6020,6020,6020,6020,0
|
|
20231011,180300,12865150580,6020,6020,6020,6020,0
|
|
20231011,180200,12865150580,6020,6020,6020,6020,0
|
|
20231011,180100,12865150580,6020,6020,6020,6020,0
|
|
20231011,180000,12865150580,6020,6020,6020,6020,0
|
|
20231011,175900,12865150580,6020,6020,6020,6020,0
|
|
20231011,175800,12865150580,6020,6020,6020,6020,0
|
|
20231011,175700,12865150580,6020,6020,6020,6020,0
|
|
20231011,175600,12865150580,6020,6020,6020,6020,0
|
|
20231011,175500,12865150580,6020,6020,6020,6020,28724
|
|
20231011,175400,12865150580,6020,6020,6020,6020,0
|
|
20231011,175300,12865150580,6020,6020,6020,6020,0
|
|
20231011,175200,12865150580,6020,6020,6020,6020,0
|
|
20231011,175100,12865150580,6020,6020,6020,6020,0
|
|
20231011,175000,12865150580,6020,6020,6020,6020,0
|
|
20231011,174900,12865150580,6020,6020,6020,6020,0
|
|
20231011,174800,12865150580,6020,6020,6020,6020,0
|
|
20231011,174700,12865150580,6020,6020,6020,6020,0
|
|
20231011,174600,12865150580,6020,6020,6020,6020,0
|
|
20231011,174500,12865150580,6020,6020,6020,6020,0
|
|
20231011,174400,12865150580,6020,6020,6020,6020,0
|
|
20231011,174300,12865150580,6020,6020,6020,6020,0
|
|
20231011,174200,12865150580,6020,6020,6020,6020,0
|
|
20231011,174100,12865150580,6020,6020,6020,6020,0
|
|
20231011,174000,12865150580,6020,6020,6020,6020,0
|
|
20231011,173900,12865150580,6020,6020,6020,6020,0
|
|
20231011,173800,12865150580,6020,6020,6020,6020,0
|
|
20231011,173700,12865150580,6020,6020,6020,6020,0
|
|
20231011,173600,12865150580,6020,6020,6020,6020,0
|
|
20231011,173500,12865150580,6020,6020,6020,6020,0
|
|
20231011,173400,12865150580,6020,6020,6020,6020,0
|
|
20231011,173300,12865150580,6020,6020,6020,6020,0
|
|
20231011,173200,12865150580,6020,6020,6020,6020,0
|
|
20231011,173100,12865150580,6020,6020,6020,6020,0
|
|
20231011,173000,12865150580,6020,6020,6020,6020,0
|
|
20231011,172900,12865150580,6020,6020,6020,6020,0
|
|
20231011,172800,12865150580,6020,6020,6020,6020,0
|
|
20231011,172700,12865150580,6020,6020,6020,6020,0
|
|
20231011,172600,12865150580,6020,6020,6020,6020,0
|
|
20231011,172500,12865150580,6020,6020,6020,6020,28724
|
|
20231011,172400,12865150580,6020,6020,6020,6020,0
|
|
20231011,172300,12865150580,6020,6020,6020,6020,0
|
|
20231011,172200,12865150580,6020,6020,6020,6020,0
|
|
20231011,172100,12865150580,6020,6020,6020,6020,0
|
|
20231011,172000,12865150580,6020,6020,6020,6020,0
|
|
20231011,171900,12865150580,6020,6020,6020,6020,0
|
|
20231011,171800,12865150580,6020,6020,6020,6020,0
|
|
20231011,171700,12865150580,6020,6020,6020,6020,0
|
|
20231011,171600,12865150580,6020,6020,6020,6020,0
|
|
20231011,171500,12865150580,6020,6020,6020,6020,0
|
|
20231011,171400,12865150580,6020,6020,6020,6020,0
|
|
20231011,171300,12865150580,6020,6020,6020,6020,0
|
|
20231011,171200,12865150580,6020,6020,6020,6020,0
|
|
20231011,171100,12865150580,6020,6020,6020,6020,0
|
|
20231011,171000,12865150580,6020,6020,6020,6020,0
|
|
20231011,170900,12865150580,6020,6020,6020,6020,0
|
|
20231011,170800,12865150580,6020,6020,6020,6020,0
|
|
20231011,170700,12865150580,6020,6020,6020,6020,0
|
|
20231011,170600,12865150580,6020,6020,6020,6020,0
|
|
20231011,170500,12865150580,6020,6020,6020,6020,0
|
|
20231011,170400,12865150580,6020,6020,6020,6020,0
|
|
20231011,170300,12865150580,6020,6020,6020,6020,0
|
|
20231011,170200,12865150580,6020,6020,6020,6020,0
|
|
20231011,170100,12865150580,6020,6020,6020,6020,0
|
|
20231011,170000,12865150580,6020,6020,6020,6020,0
|
|
20231011,165900,12865150580,6020,6020,6020,6020,0
|
|
20231011,165800,12865150580,6020,6020,6020,6020,0
|
|
20231011,165700,12865150580,6020,6020,6020,6020,0
|
|
20231011,165600,12865150580,6020,6020,6020,6020,0
|
|
20231011,165500,12865150580,6020,6020,6020,6020,28724
|
|
20231011,165400,12865150580,6020,6020,6020,6020,0
|
|
20231011,165300,12865150580,6020,6020,6020,6020,0
|
|
20231011,165200,12865150580,6020,6020,6020,6020,0
|
|
20231011,165100,12865150580,6020,6020,6020,6020,0
|
|
20231011,165000,12865150580,6020,6020,6020,6020,0
|
|
20231011,164900,12865150580,6020,6020,6020,6020,0
|
|
20231011,164800,12865150580,6020,6020,6020,6020,0
|
|
20231011,164700,12865150580,6020,6020,6020,6020,0
|
|
20231011,164600,12865150580,6020,6020,6020,6020,0
|
|
20231011,164500,12865150580,6020,6020,6020,6020,0
|
|
20231011,164400,12865150580,6020,6020,6020,6020,0
|
|
20231011,164300,12865150580,6020,6020,6020,6020,0
|
|
20231011,164200,12865150580,6020,6020,6020,6020,0
|
|
20231011,164100,12865150580,6020,6020,6020,6020,0
|
|
20231011,164000,12865150580,6020,6020,6020,6020,0
|
|
20231011,163900,12865150580,6020,6020,6020,6020,0
|
|
20231011,163800,12865150580,6020,6020,6020,6020,0
|
|
20231011,163700,12865150580,6020,6020,6020,6020,0
|
|
20231011,163600,12865150580,6020,6020,6020,6020,0
|
|
20231011,163500,12865150580,6020,6020,6020,6020,0
|
|
20231011,163400,12865150580,6020,6020,6020,6020,0
|
|
20231011,163300,12865150580,6020,6020,6020,6020,0
|
|
20231011,163200,12865150580,6020,6020,6020,6020,0
|
|
20231011,163100,12865150580,6020,6020,6020,6020,0
|
|
20231011,163000,12865150580,6020,6020,6020,6020,0
|
|
20231011,162900,12865150580,6020,6020,6020,6020,0
|
|
20231011,162800,12865150580,6020,6020,6020,6020,0
|
|
20231011,162700,12865150580,6020,6020,6020,6020,0
|
|
20231011,162600,12865150580,6020,6020,6020,6020,0
|
|
20231011,162500,12865150580,6020,6020,6020,6020,28724
|
|
20231011,162400,12865150580,6020,6020,6020,6020,0
|
|
20231011,162300,12865150580,6020,6020,6020,6020,0
|
|
20231011,162200,12865150580,6020,6020,6020,6020,0
|
|
20231011,162100,12865150580,6020,6020,6020,6020,0
|
|
20231011,162000,12865150580,6020,6020,6020,6020,0
|
|
20231011,161900,12865150580,6020,6020,6020,6020,0
|
|
20231011,161800,12865150580,6020,6020,6020,6020,0
|
|
20231011,161700,12865150580,6020,6020,6020,6020,0
|
|
20231011,161600,12865150580,6020,6020,6020,6020,0
|
|
20231011,161500,12865150580,6020,6020,6020,6020,0
|
|
20231011,161400,12865150580,6020,6020,6020,6020,0
|
|
20231011,161300,12865150580,6020,6020,6020,6020,0
|
|
20231011,161200,12865150580,6020,6020,6020,6020,0
|
|
20231011,161100,12865150580,6020,6020,6020,6020,0
|
|
20231011,161000,12865150580,6020,6020,6020,6020,0
|
|
20231011,160900,12865150580,6020,6020,6020,6020,0
|
|
20231011,160800,12865150580,6020,6020,6020,6020,0
|
|
20231011,160700,12865150580,6020,6020,6020,6020,0
|
|
20231011,160600,12865150580,6020,6020,6020,6020,0
|
|
20231011,160500,12865150580,6020,6020,6020,6020,0
|
|
20231011,160400,12865150580,6020,6020,6020,6020,0
|
|
20231011,160300,12865150580,6020,6020,6020,6020,0
|
|
20231011,160200,12865150580,6020,6020,6020,6020,0
|
|
20231011,160100,12865150580,6020,6020,6020,6020,0
|
|
20231011,160000,12865150580,6020,6020,6020,6020,0
|
|
20231011,155900,12865150580,6020,6020,6020,6020,0
|
|
20231011,155800,12865150580,6020,6020,6020,6020,0
|
|
20231011,155700,12865150580,6020,6020,6020,6020,0
|
|
20231011,155600,12865150580,6020,6020,6020,6020,0
|
|
20231011,155500,12865150580,6020,6020,6020,6020,28724
|
|
20231011,155400,12865150580,6020,6020,6020,6020,0
|
|
20231011,155300,12865150580,6020,6020,6020,6020,0
|
|
20231011,155200,12865150580,6020,6020,6020,6020,0
|
|
20231011,155100,12865150580,6020,6020,6020,6020,0
|
|
20231011,155000,12865150580,6020,6020,6020,6020,0
|
|
20231011,154900,12865150580,6020,6020,6020,6020,0
|
|
20231011,154800,12865150580,6020,6020,6020,6020,0
|
|
20231011,154700,12865150580,6020,6020,6020,6020,0
|
|
20231011,154600,12865150580,6020,6020,6020,6020,0
|
|
20231011,154500,12865150580,6020,6020,6020,6020,0
|
|
20231011,154400,12865150580,6020,6020,6020,6020,0
|
|
20231011,154300,12865150580,6020,6020,6020,6020,0
|
|
20231011,154200,12865150580,6020,6020,6020,6020,0
|
|
20231011,154100,12865150580,6020,6020,6020,6020,0
|
|
20231011,154000,12865150580,6020,6020,6020,6020,0
|
|
20231011,153900,12865150580,6020,6020,6020,6020,0
|
|
20231011,153800,12865150580,6020,6020,6020,6020,0
|
|
20231011,153700,12865150580,6020,6020,6020,6020,0
|
|
20231011,153600,12865150580,6020,6020,6020,6020,0
|
|
20231011,153500,12865150580,6020,6020,6020,6020,0
|
|
20231011,153400,12865150580,6020,6020,6020,6020,0
|
|
20231011,153300,12865150580,6020,6020,6020,6020,0
|
|
20231011,153200,12865150580,6020,6020,6020,6020,0
|
|
20231011,153100,12865150580,6020,6020,6020,6020,0
|
|
20231011,153000,12865150580,6020,6020,6020,6020,28724
|
|
20231011,152900,12692232100,6040,6040,6040,6040,0
|
|
20231011,152800,12692232100,6040,6040,6040,6040,0
|
|
20231011,152700,12692232100,6040,6040,6040,6040,0
|
|
20231011,152600,12692232100,6040,6040,6040,6040,0
|
|
20231011,152500,12692232100,6040,6040,6040,6040,0
|
|
20231011,152400,12692232100,6040,6040,6040,6040,0
|
|
20231011,152300,12692232100,6040,6040,6040,6040,0
|
|
20231011,152200,12692232100,6040,6040,6040,6040,0
|
|
20231011,152100,12692232100,6040,6040,6040,6040,0
|
|
20231011,152000,12692232100,6040,6040,6040,6040,0
|
|
20231011,151900,12692232100,6040,6040,6060,6010,14169
|
|
20231011,151800,12606677500,6060,6080,6080,6020,5879
|
|
20231011,151700,12571113490,6080,6040,6080,6030,8992
|
|
20231011,151600,12516604250,6080,6010,6080,6000,10541
|
|
20231011,151500,12452748500,6010,6040,6060,5980,9787
|
|
20231011,151400,12393849750,6060,6020,6090,6010,15618
|
|
20231011,151300,12299558770,6020,6130,6130,6010,11511
|
|
20231011,151200,12229659290,6110,6110,6140,6090,6461
|
|
20231011,151100,12190174220,6140,6130,6160,6090,24284
|
|
20231011,151000,12041049320,6130,6040,6130,6020,18216
|
|
20231011,150900,11930163970,6070,6080,6090,6020,7957
|
|
20231011,150800,11882032340,6070,6060,6120,6060,16190
|
|
20231011,150700,11783554190,6070,6020,6100,5980,13166
|
|
20231011,150600,11703898230,5990,6010,6030,5970,16481
|
|
20231011,150500,11605037900,6010,6000,6050,5900,39488
|
|
20231011,150400,11368808490,5980,6060,6080,5960,39741
|
|
20231011,150300,11129738790,6060,6180,6180,6060,21624
|
|
20231011,150200,10997449930,6160,6150,6190,6150,9071
|
|
20231011,150100,10941497360,6180,6200,6200,6130,12067
|
|
20231011,150000,10867049050,6180,6160,6200,6160,11698
|
|
20231011,145900,10794633280,6180,6150,6200,6130,16781
|
|
20231011,145800,10691137370,6180,6180,6190,6130,18411
|
|
20231011,145700,10577893970,6190,6180,6190,6160,6061
|
|
20231011,145600,10540472450,6160,6210,6230,6160,20821
|
|
20231011,145500,10411801820,6220,6190,6220,6180,12088
|
|
20231011,145400,10336798400,6210,6180,6230,6180,15316
|
|
20231011,145300,10241660200,6180,6230,6240,6180,9008
|
|
20231011,145200,10185765110,6220,6170,6240,6130,31570
|
|
20231011,145100,9989802350,6180,6240,6260,6150,53308
|
|
20231011,145000,9658195780,6230,6250,6250,6210,24500
|
|
20231011,144900,9505434590,6250,6250,6290,6210,51471
|
|
20231011,144800,9183661140,6250,6200,6290,6190,55983
|
|
20231011,144700,8833990800,6210,6180,6210,6130,30924
|
|
20231011,144600,8642683780,6180,6170,6210,6140,44987
|
|
20231011,144500,8364159720,6170,6080,6170,6080,27149
|
|
20231011,144400,8197561760,6080,6090,6150,6080,21358
|
|
20231011,144300,8066723730,6090,6130,6140,6070,26985
|
|
20231011,144200,7902046620,6100,6180,6180,6040,30685
|
|
20231011,144100,7714738780,6180,6240,6260,6130,72637
|
|
20231011,144000,7264770560,6230,6170,6240,6150,58424
|
|
20231011,143900,6901929330,6170,6140,6200,6130,40545
|
|
20231011,143800,6651491310,6160,6140,6200,6120,53357
|
|
20231011,143700,6322578010,6140,6050,6180,6020,53636
|
|
20231011,143600,5996157430,6060,6200,6200,5990,105295
|
|
20231011,143500,5356977860,6190,6440,6450,6070,155269
|
|
20231011,143400,4382538300,6450,6090,6470,6090,195488
|
|
20231011,143300,3139007650,6090,6060,6090,6030,5726
|
|
20231011,143200,3104310280,6060,6070,6090,6050,3689
|
|
20231011,143100,3081945740,6080,6100,6100,6080,3573
|
|
20231011,143000,3060178390,6110,6150,6150,6110,24706
|
|
20231011,142900,2908644220,6140,6080,6150,6040,49840
|
|
20231011,142800,2605037880,6070,6080,6080,6070,15011
|
|
20231011,142700,2513782000,6070,6070,6070,6070,0
|
|
20231011,142600,2513782000,6070,6060,6070,6040,16481
|
|
20231011,142500,2413765940,6060,6040,6060,6040,7031
|
|
20231011,142400,2371247340,6030,6030,6030,6030,411
|
|
20231011,142300,2368769010,6030,6030,6040,6030,2572
|
|
20231011,142200,2353258950,6030,6010,6030,6010,3683
|
|
20231011,142100,2331069280,6010,6010,6010,6010,875
|
|
20231011,142000,2325810530,6010,6010,6010,6000,993
|
|
20231011,141900,2319851420,6010,6010,6010,6000,1713
|
|
20231011,141800,2309556300,6010,6010,6010,6000,53
|
|
20231011,141700,2309237790,6000,6000,6010,5990,5619
|
|
20231011,141600,2275513810,5990,5990,5990,5990,624
|
|
20231011,141500,2271776050,5990,5980,5990,5950,1471
|
|
20231011,141400,2262989840,5980,5960,5980,5960,355
|
|
20231011,141300,2260872300,5960,5980,5980,5950,2318
|
|
20231011,141200,2247068690,5980,6000,6000,5960,969
|
|
20231011,141100,2241276900,6000,5990,6000,5990,1179
|
|
20231011,141000,2234203100,5990,6010,6010,5980,1085
|
|
20231011,140900,2227713230,6010,6010,6010,5980,1304
|
|
20231011,140800,2219882320,6010,5960,6010,5960,1727
|
|
20231011,140700,2209522370,5960,6000,6000,5960,1129
|
|
20231011,140600,2202758400,6000,6020,6020,6000,1151
|
|
20231011,140500,2195848780,6020,6030,6030,6020,297
|
|
20231011,140400,2194058370,6030,6030,6030,6020,798
|
|
20231011,140300,2189246440,6030,6030,6030,6000,2770
|
|
20231011,140200,2172549010,6020,6000,6040,6000,11931
|
|
20231011,140100,2100737160,6000,5990,6000,5990,1030
|
|
20231011,140000,2094567310,5990,5990,6000,5960,421
|
|
20231011,135900,2092041660,5990,5950,5990,5950,2601
|
|
20231011,135800,2076489090,5950,5950,5950,5950,509
|
|
20231011,135700,2073460540,5950,5950,5950,5950,19
|
|
20231011,135600,2073347490,5950,5950,5950,5930,494
|
|
20231011,135500,2070408210,5930,5940,5940,5930,296
|
|
20231011,135400,2068651360,5950,5940,5950,5940,146
|
|
20231011,135300,2067783840,5940,5950,5960,5940,44
|
|
20231011,135200,2067522430,5940,5960,5960,5910,2116
|
|
20231011,135100,2054965570,5970,6000,6000,5970,1052
|
|
20231011,135000,2048676290,6000,6020,6020,5990,1512
|
|
20231011,134900,2039600900,6010,6000,6020,5990,5715
|
|
20231011,134800,2005307160,6000,5990,6010,5980,6714
|
|
20231011,134700,1965066500,5990,5980,6010,5980,3480
|
|
20231011,134600,1944186590,6000,5980,6000,5960,12639
|
|
20231011,134500,1868473320,5970,5950,5990,5950,4632
|
|
20231011,134400,1840776400,5950,5920,5950,5900,3424
|
|
20231011,134300,1820488770,5910,5910,5910,5900,3973
|
|
20231011,134200,1797034410,5920,5930,5930,5910,913
|
|
20231011,134100,1791629400,5930,5940,5940,5910,1308
|
|
20231011,134000,1783898160,5940,5940,5940,5920,204
|
|
20231011,133900,1782690170,5940,5930,5940,5930,50
|
|
20231011,133800,1782393520,5930,5950,5950,5930,962
|
|
20231011,133700,1776678580,5960,5980,5980,5960,1264
|
|
20231011,133600,1769141490,5980,5970,6000,5960,32832
|
|
20231011,133500,1572372910,5970,5950,5970,5950,4722
|
|
20231011,133400,1544205970,5950,5940,5960,5910,3660
|
|
20231011,133300,1522459530,5900,5900,5950,5880,32810
|
|
20231011,133200,1328537020,5890,5900,5900,5890,192
|
|
20231011,133100,1327405330,5900,5900,5900,5890,772
|
|
20231011,133000,1322852260,5900,5860,5900,5860,4118
|
|
20231011,132900,1298598290,5890,5880,5890,5880,1064
|
|
20231011,132800,1292331340,5890,5890,5890,5870,43
|
|
20231011,132700,1292078890,5860,5880,5890,5860,107
|
|
20231011,132600,1291450310,5890,5870,5890,5860,134
|
|
20231011,132500,1290663700,5870,5870,5870,5870,470
|
|
20231011,132400,1287904800,5870,5870,5870,5870,47
|
|
20231011,132300,1287628910,5890,5890,5890,5890,5
|
|
20231011,132200,1287599460,5890,5880,5890,5860,1130
|
|
20231011,132100,1280973410,5860,5880,5890,5840,2726
|
|
20231011,132000,1264990010,5880,5890,5890,5880,37
|
|
20231011,131900,1264772280,5890,5890,5890,5890,835
|
|
20231011,131800,1259854130,5900,5870,5900,5860,15702
|
|
20231011,131700,1167429750,5880,5870,5880,5860,310
|
|
20231011,131600,1165611350,5870,5870,5880,5870,121
|
|
20231011,131500,1164900970,5880,5870,5880,5870,1429
|
|
20231011,131400,1156512420,5880,5870,5880,5870,945
|
|
20231011,131300,1150963910,5880,5880,5880,5880,0
|
|
20231011,131200,1150963910,5880,5870,5880,5870,491
|
|
20231011,131100,1148081730,5870,5860,5870,5860,12
|
|
20231011,131000,1148011310,5870,5870,5870,5870,1284
|
|
20231011,130900,1140474230,5870,5870,5870,5870,485
|
|
20231011,130800,1137627280,5870,5860,5870,5860,357
|
|
20231011,130700,1135535240,5860,5860,5870,5860,901
|
|
20231011,130600,1130255180,5870,5880,5880,5870,485
|
|
20231011,130500,1127406230,5870,5880,5880,5860,2878
|
|
20231011,130400,1110489290,5880,5890,5890,5880,258
|
|
20231011,130300,1108969780,5890,5870,5890,5870,6257
|
|
20231011,130200,1072171950,5870,5870,5870,5870,937
|
|
20231011,130100,1066671760,5870,5870,5870,5870,1731
|
|
20231011,130000,1056510790,5870,5880,5880,5860,1253
|
|
20231011,125900,1049153600,5880,5860,5880,5860,1994
|
|
20231011,125800,1037449100,5860,5860,5880,5860,1060
|
|
20231011,125700,1031229720,5860,5860,5860,5850,159
|
|
20231011,125600,1030298190,5840,5850,5850,5840,1169
|
|
20231011,125500,1023460650,5850,5850,5850,5850,7
|
|
20231011,125400,1023419700,5850,5880,5880,5850,1520
|
|
20231011,125300,1014509700,5840,5840,5870,5840,1012
|
|
20231011,125200,1008569720,5840,5880,5880,5840,1160
|
|
20231011,125100,1001749830,5880,5850,5880,5850,6593
|
|
20231011,125000,963071370,5850,5850,5850,5840,798
|
|
20231011,124900,958403570,5850,5850,5850,5850,1071
|
|
20231011,124800,952138220,5850,5840,5850,5840,5000
|
|
20231011,124700,922896400,5830,5830,5830,5830,606
|
|
20231011,124600,919363420,5830,5850,5850,5830,33
|
|
20231011,124500,919170790,5850,5820,5850,5820,3009
|
|
20231011,124400,901614450,5810,5810,5810,5810,279
|
|
20231011,124300,899993460,5810,5810,5810,5810,1
|
|
20231011,124200,899987650,5810,5810,5810,5810,14
|
|
20231011,124100,899906310,5810,5810,5810,5810,129
|
|
20231011,124000,899156820,5810,5810,5810,5810,0
|
|
20231011,123900,899156820,5810,5830,5830,5810,2825
|
|
20231011,123800,882702890,5830,5830,5830,5830,52
|
|
20231011,123700,882399730,5830,5830,5830,5830,439
|
|
20231011,123600,879840360,5830,5830,5830,5830,581
|
|
20231011,123500,876453130,5830,5810,5830,5810,2186
|
|
20231011,123400,863732830,5800,5800,5800,5800,0
|
|
20231011,123300,863732830,5800,5790,5800,5790,3404
|
|
20231011,123200,843991090,5770,5770,5770,5770,4
|
|
20231011,123100,843968010,5770,5790,5790,5770,585
|
|
20231011,123000,840580880,5770,5780,5790,5770,1786
|
|
20231011,122900,830249510,5780,5770,5780,5770,900
|
|
20231011,122800,825055420,5760,5760,5760,5760,1000
|
|
20231011,122700,819295420,5760,5760,5760,5760,347
|
|
20231011,122600,817296700,5760,5760,5760,5760,50
|
|
20231011,122500,817008700,5760,5770,5770,5760,333
|
|
20231011,122400,815088060,5760,5760,5760,5760,15
|
|
20231011,122300,815001660,5760,5760,5760,5760,6
|
|
20231011,122200,814967100,5760,5760,5760,5760,31
|
|
20231011,122100,814788540,5760,5760,5760,5760,2000
|
|
20231011,122000,803268540,5770,5770,5770,5770,2
|
|
20231011,121900,803257000,5760,5760,5760,5760,48
|
|
20231011,121800,802980520,5770,5770,5770,5770,213
|
|
20231011,121700,801751510,5770,5770,5770,5770,0
|
|
20231011,121600,801751510,5770,5770,5770,5770,0
|
|
20231011,121500,801751510,5770,5780,5780,5770,983
|
|
20231011,121400,796078740,5780,5780,5780,5780,200
|
|
20231011,121300,794922740,5790,5780,5790,5780,502
|
|
20231011,121200,792021160,5790,5790,5790,5790,0
|
|
20231011,121100,792021160,5790,5790,5790,5790,30
|
|
20231011,121000,791847460,5780,5780,5780,5780,46
|
|
20231011,120900,791581580,5780,5780,5780,5780,592
|
|
20231011,120800,788159820,5780,5770,5780,5770,3380
|
|
20231011,120700,768624370,5760,5760,5760,5760,0
|
|
20231011,120600,768624370,5760,5760,5760,5760,10
|
|
20231011,120500,768566770,5770,5770,5770,5770,200
|
|
20231011,120400,767412770,5760,5760,5760,5760,66
|
|
20231011,120300,767032610,5770,5770,5770,5770,0
|
|
20231011,120200,767032610,5770,5770,5770,5770,80
|
|
20231011,120100,766571010,5760,5760,5760,5760,150
|
|
20231011,120000,765707010,5770,5770,5770,5770,0
|
|
20231011,115900,765707010,5770,5770,5770,5770,1
|
|
20231011,115800,765701240,5760,5760,5760,5760,0
|
|
20231011,115700,765701240,5760,5760,5760,5760,100
|
|
20231011,115600,765125240,5770,5770,5770,5770,39
|
|
20231011,115500,764900210,5770,5770,5770,5770,500
|
|
20231011,115400,762015210,5770,5770,5770,5770,1650
|
|
20231011,115300,752494710,5780,5780,5780,5780,0
|
|
20231011,115200,752494710,5780,5780,5780,5780,580
|
|
20231011,115100,749142310,5780,5780,5780,5780,1029
|
|
20231011,115000,743194690,5780,5790,5790,5780,406
|
|
20231011,114900,740843960,5790,5790,5790,5790,90
|
|
20231011,114800,740322860,5790,5790,5790,5790,1176
|
|
20231011,114700,733513820,5790,5790,5790,5790,151
|
|
20231011,114600,732639530,5800,5800,5810,5800,113
|
|
20231011,114500,731983630,5810,5810,5810,5810,1410
|
|
20231011,114400,723791530,5820,5820,5820,5820,37
|
|
20231011,114300,723576190,5820,5820,5820,5820,365
|
|
20231011,114200,721451890,5830,5830,5830,5830,1316
|
|
20231011,114100,713779610,5830,5830,5830,5830,216
|
|
20231011,114000,712520330,5830,5820,5830,5820,730
|
|
20231011,113900,708266730,5820,5820,5820,5820,1367
|
|
20231011,113800,700310790,5840,5840,5840,5820,459
|
|
20231011,113700,697631270,5820,5820,5820,5820,0
|
|
20231011,113600,697631270,5820,5840,5840,5820,1478
|
|
20231011,113500,689004690,5840,5820,5850,5790,14400
|
|
20231011,113400,605015170,5810,5800,5810,5800,619
|
|
20231011,113300,601420450,5810,5810,5810,5810,669
|
|
20231011,113200,597533560,5810,5810,5810,5810,205
|
|
20231011,113100,596342510,5810,5800,5810,5800,1120
|
|
20231011,113000,589835510,5800,5800,5810,5800,559
|
|
20231011,112900,586591990,5790,5790,5790,5790,0
|
|
20231011,112800,586591990,5790,5800,5800,5790,568
|
|
20231011,112700,583297630,5800,5790,5800,5790,3593
|
|
20231011,112600,562460830,5790,5790,5790,5790,0
|
|
20231011,112500,562460830,5790,5790,5790,5790,20
|
|
20231011,112400,562345030,5780,5780,5780,5780,0
|
|
20231011,112300,562345030,5780,5780,5780,5780,0
|
|
20231011,112200,562345030,5780,5780,5780,5780,0
|
|
20231011,112100,562345030,5780,5780,5790,5780,1016
|
|
20231011,112000,556470550,5780,5780,5780,5780,0
|
|
20231011,111900,556470550,5780,5790,5790,5780,951
|
|
20231011,111800,550972640,5800,5800,5800,5800,1698
|
|
20231011,111700,541124240,5800,5810,5810,5800,646
|
|
20231011,111600,537372600,5810,5800,5810,5800,2802
|
|
20231011,111500,521112820,5780,5780,5780,5780,4
|
|
20231011,111400,521089700,5770,5780,5780,5770,718
|
|
20231011,111300,516945880,5770,5770,5770,5770,0
|
|
20231011,111200,516945880,5770,5800,5800,5770,12
|
|
20231011,111100,516876580,5800,5760,5800,5760,15122
|
|
20231011,111000,429343870,5760,5760,5760,5760,150
|
|
20231011,110900,428479870,5760,5760,5760,5760,0
|
|
20231011,110800,428479870,5760,5760,5760,5760,121
|
|
20231011,110700,427782910,5760,5760,5760,5760,0
|
|
20231011,110600,427782910,5760,5760,5760,5760,100
|
|
20231011,110500,427206910,5760,5750,5760,5750,169
|
|
20231011,110400,426234050,5760,5760,5760,5760,0
|
|
20231011,110300,426234050,5760,5760,5760,5760,4
|
|
20231011,110200,426211010,5760,5760,5770,5760,105
|
|
20231011,110100,425606160,5760,5750,5760,5750,1801
|
|
20231011,110000,415249410,5750,5740,5750,5740,4
|
|
20231011,105900,415226420,5750,5750,5750,5750,365
|
|
20231011,105800,413127670,5750,5750,5750,5750,2
|
|
20231011,105700,413116170,5750,5750,5750,5750,769
|
|
20231011,105600,408694420,5740,5750,5750,5740,3739
|
|
20231011,105500,387215170,5740,5740,5740,5740,0
|
|
20231011,105400,387215170,5740,5740,5740,5740,151
|
|
20231011,105300,386348430,5740,5740,5740,5740,1
|
|
20231011,105200,386342690,5740,5740,5740,5740,31
|
|
20231011,105100,386164750,5720,5720,5720,5720,6
|
|
20231011,105000,386130430,5720,5720,5720,5720,1
|
|
20231011,104900,386124710,5720,5720,5720,5720,0
|
|
20231011,104800,386124710,5720,5720,5720,5720,0
|
|
20231011,104700,386124710,5720,5740,5740,5720,655
|
|
20231011,104600,382365850,5740,5740,5740,5740,370
|
|
20231011,104500,380242050,5740,5750,5750,5740,102
|
|
20231011,104400,379656550,5750,5750,5750,5750,60
|
|
20231011,104300,379311550,5730,5730,5730,5730,0
|
|
20231011,104200,379311550,5730,5730,5730,5730,180
|
|
20231011,104100,378280150,5730,5730,5730,5730,50
|
|
20231011,104000,377993650,5710,5710,5710,5710,100
|
|
20231011,103900,377422650,5710,5710,5710,5710,0
|
|
20231011,103800,377422650,5710,5750,5750,5710,159
|
|
20231011,103700,376508440,5750,5740,5750,5740,677
|
|
20231011,103600,372616770,5730,5710,5730,5710,2764
|
|
20231011,103500,356779250,5710,5710,5710,5710,210
|
|
20231011,103400,355580150,5720,5720,5720,5720,0
|
|
20231011,103300,355580150,5720,5720,5720,5720,663
|
|
20231011,103200,351787790,5730,5720,5730,5720,149
|
|
20231011,103100,350934070,5700,5700,5700,5700,0
|
|
20231011,103000,350934070,5700,5700,5700,5700,153
|
|
20231011,102900,350061970,5720,5720,5720,5720,1
|
|
20231011,102800,350056250,5730,5730,5730,5730,0
|
|
20231011,102700,350056250,5730,5710,5730,5710,1119
|
|
20231011,102600,343666700,5700,5700,5700,5700,407
|
|
20231011,102500,341346800,5700,5700,5700,5700,243
|
|
20231011,102400,339961700,5690,5700,5700,5690,785
|
|
20231011,102300,335487230,5680,5680,5700,5680,300
|
|
20231011,102200,333779760,5680,5680,5680,5680,59
|
|
20231011,102100,333444640,5680,5680,5680,5680,100
|
|
20231011,102000,332876640,5680,5680,5680,5680,479
|
|
20231011,101900,330155920,5680,5690,5690,5680,1803
|
|
20231011,101800,319900980,5700,5700,5700,5700,20
|
|
20231011,101700,319786980,5700,5700,5700,5700,1
|
|
20231011,101600,319781280,5700,5700,5700,5700,18
|
|
20231011,101500,319678680,5700,5710,5710,5700,1882
|
|
20231011,101400,308940440,5710,5710,5710,5710,68
|
|
20231011,101300,308552160,5700,5700,5700,5700,0
|
|
20231011,101200,308552160,5700,5700,5700,5700,0
|
|
20231011,101100,308552160,5700,5700,5700,5700,0
|
|
20231011,101000,308552160,5700,5700,5700,5700,85
|
|
20231011,100900,308067660,5730,5730,5730,5730,2
|
|
20231011,100800,308056200,5720,5720,5720,5710,552
|
|
20231011,100700,304898770,5710,5710,5710,5710,51
|
|
20231011,100600,304607560,5710,5710,5710,5710,0
|
|
20231011,100500,304607560,5710,5710,5710,5710,200
|
|
20231011,100400,303465560,5710,5730,5730,5710,114
|
|
20231011,100300,302814340,5720,5720,5720,5720,0
|
|
20231011,100200,302814340,5720,5720,5720,5720,76
|
|
20231011,100100,302379620,5720,5710,5720,5710,169
|
|
20231011,100000,301413490,5710,5710,5710,5710,1
|
|
20231011,095900,301407780,5730,5730,5730,5700,4535
|
|
20231011,095800,275469730,5730,5730,5730,5730,0
|
|
20231011,095700,275469730,5730,5730,5730,5730,500
|
|
20231011,095600,272604730,5730,5730,5730,5730,5
|
|
20231011,095500,272576080,5730,5730,5730,5730,342
|
|
20231011,095400,270616420,5730,5730,5730,5730,19
|
|
20231011,095300,270507550,5710,5740,5740,5710,8
|
|
20231011,095200,270461710,5710,5710,5710,5710,27
|
|
20231011,095100,270307540,5710,5710,5710,5710,150
|
|
20231011,095000,269451040,5700,5740,5740,5700,936
|
|
20231011,094900,264105720,5740,5740,5740,5740,0
|
|
20231011,094800,264105720,5740,5790,5790,5740,936
|
|
20231011,094700,258727640,5790,5790,5800,5790,152
|
|
20231011,094600,257846490,5790,5740,5800,5730,4095
|
|
20231011,094500,234193350,5740,5720,5740,5720,429
|
|
20231011,094400,231736180,5730,5730,5730,5730,5
|
|
20231011,094300,231707530,5720,5720,5720,5720,110
|
|
20231011,094200,231078330,5720,5730,5730,5720,95
|
|
20231011,094100,230534410,5730,5760,5760,5730,1494
|
|
20231011,094000,221961130,5760,5760,5780,5760,715
|
|
20231011,093900,217841190,5760,5780,5780,5760,253
|
|
20231011,093800,216381670,5780,5760,5780,5760,754
|
|
20231011,093700,212032670,5750,5750,5750,5750,501
|
|
20231011,093600,209151920,5760,5760,5760,5760,149
|
|
20231011,093500,208293680,5760,5730,5760,5730,1823
|
|
20231011,093400,197821500,5720,5720,5720,5720,984
|
|
20231011,093300,192193020,5720,5730,5730,5720,21
|
|
20231011,093200,192072890,5730,5720,5730,5720,216
|
|
20231011,093100,190837290,5720,5750,5750,5720,2859
|
|
20231011,093000,174470990,5750,5760,5760,5730,774
|
|
20231011,092900,170030690,5780,5730,5780,5730,7366
|
|
20231011,092800,127687840,5740,5720,5740,5720,506
|
|
20231011,092700,124788200,5710,5690,5710,5690,1754
|
|
20231011,092600,114786060,5690,5680,5690,5680,205
|
|
20231011,092500,113619720,5660,5660,5660,5660,10
|
|
20231011,092400,113563120,5660,5680,5700,5660,650
|
|
20231011,092300,109869610,5680,5670,5680,5660,1117
|
|
20231011,092200,103530930,5660,5660,5660,5640,1110
|
|
20231011,092100,97250180,5650,5640,5650,5640,1317
|
|
20231011,092000,89818400,5600,5600,5600,5600,0
|
|
20231011,091900,89818400,5600,5600,5600,5600,0
|
|
20231011,091800,89818400,5600,5610,5610,5600,497
|
|
20231011,091700,87031790,5630,5630,5630,5630,98
|
|
20231011,091600,86480050,5640,5650,5650,5640,1452
|
|
20231011,091500,78279120,5650,5620,5650,5620,2140
|
|
20231011,091400,66200610,5630,5600,5630,5600,18
|
|
20231011,091300,66099660,5620,5600,5620,5600,3
|
|
20231011,091200,66082830,5600,5600,5600,5600,225
|
|
20231011,091100,64822830,5630,5620,5630,5600,371
|
|
20231011,091000,62736920,5590,5590,5610,5590,1062
|
|
20231011,090900,56787500,5580,5580,5580,5580,100
|
|
20231011,090800,56229500,5580,5580,5580,5570,214
|
|
20231011,090700,55036100,5580,5560,5580,5560,316
|
|
20231011,090600,53277550,5550,5540,5550,5540,186
|
|
20231011,090500,52245330,5530,5530,5530,5530,169
|
|
20231011,090400,51310760,5530,5490,5540,5490,1503
|
|
20231011,090300,43039790,5490,5500,5500,5490,2010
|
|
20231011,090200,32004010,5490,5490,5490,5490,0
|
|
20231011,090100,32004010,5490,5450,5500,5450,3282
|
|
20231011,090000,13996350,5440,5520,5520,5420,2493
|