639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193600,208801230,5100,5100,5100,5100,968
|
|
20231006,193500,208801230,5100,5100,5100,5100,0
|
|
20231006,193400,208801230,5100,5100,5100,5100,0
|
|
20231006,193300,208801230,5100,5100,5100,5100,0
|
|
20231006,193200,208801230,5100,5100,5100,5100,0
|
|
20231006,193100,208801230,5100,5100,5100,5100,0
|
|
20231006,193000,208801230,5100,5100,5100,5100,0
|
|
20231006,192900,208801230,5100,5100,5100,5100,0
|
|
20231006,192800,208801230,5100,5100,5100,5100,0
|
|
20231006,192700,208801230,5100,5100,5100,5100,0
|
|
20231006,192600,208801230,5100,5100,5100,5100,0
|
|
20231006,192500,208801230,5100,5100,5100,5100,0
|
|
20231006,192400,208801230,5100,5100,5100,5100,0
|
|
20231006,192300,208801230,5100,5100,5100,5100,0
|
|
20231006,192200,208801230,5100,5100,5100,5100,0
|
|
20231006,192100,208801230,5100,5100,5100,5100,0
|
|
20231006,192000,208801230,5100,5100,5100,5100,0
|
|
20231006,191900,208801230,5100,5100,5100,5100,0
|
|
20231006,191800,208801230,5100,5100,5100,5100,0
|
|
20231006,191700,208801230,5100,5100,5100,5100,0
|
|
20231006,191600,208801230,5100,5100,5100,5100,0
|
|
20231006,191500,208801230,5100,5100,5100,5100,0
|
|
20231006,191400,208801230,5100,5100,5100,5100,0
|
|
20231006,191300,208801230,5100,5100,5100,5100,0
|
|
20231006,191200,208801230,5100,5100,5100,5100,0
|
|
20231006,191100,208801230,5100,5100,5100,5100,0
|
|
20231006,191000,208801230,5100,5100,5100,5100,0
|
|
20231006,190900,208801230,5100,5100,5100,5100,0
|
|
20231006,190800,208801230,5100,5100,5100,5100,0
|
|
20231006,190700,208801230,5100,5100,5100,5100,0
|
|
20231006,190600,208801230,5100,5100,5100,5100,968
|
|
20231006,190500,208801230,5100,5100,5100,5100,0
|
|
20231006,190400,208801230,5100,5100,5100,5100,0
|
|
20231006,190300,208801230,5100,5100,5100,5100,0
|
|
20231006,190200,208801230,5100,5100,5100,5100,0
|
|
20231006,190100,208801230,5100,5100,5100,5100,0
|
|
20231006,190000,208801230,5100,5100,5100,5100,0
|
|
20231006,185900,208801230,5100,5100,5100,5100,0
|
|
20231006,185800,208801230,5100,5100,5100,5100,0
|
|
20231006,185700,208801230,5100,5100,5100,5100,0
|
|
20231006,185600,208801230,5100,5100,5100,5100,0
|
|
20231006,185500,208801230,5100,5100,5100,5100,0
|
|
20231006,185400,208801230,5100,5100,5100,5100,0
|
|
20231006,185300,208801230,5100,5100,5100,5100,0
|
|
20231006,185200,208801230,5100,5100,5100,5100,0
|
|
20231006,185100,208801230,5100,5100,5100,5100,0
|
|
20231006,185000,208801230,5100,5100,5100,5100,0
|
|
20231006,184900,208801230,5100,5100,5100,5100,0
|
|
20231006,184800,208801230,5100,5100,5100,5100,0
|
|
20231006,184700,208801230,5100,5100,5100,5100,0
|
|
20231006,184600,208801230,5100,5100,5100,5100,0
|
|
20231006,184500,208801230,5100,5100,5100,5100,0
|
|
20231006,184400,208801230,5100,5100,5100,5100,0
|
|
20231006,184300,208801230,5100,5100,5100,5100,0
|
|
20231006,184200,208801230,5100,5100,5100,5100,0
|
|
20231006,184100,208801230,5100,5100,5100,5100,0
|
|
20231006,184000,208801230,5100,5100,5100,5100,0
|
|
20231006,183900,208801230,5100,5100,5100,5100,0
|
|
20231006,183800,208801230,5100,5100,5100,5100,0
|
|
20231006,183700,208801230,5100,5100,5100,5100,0
|
|
20231006,183600,208801230,5100,5100,5100,5100,968
|
|
20231006,183500,208801230,5100,5100,5100,5100,0
|
|
20231006,183400,208801230,5100,5100,5100,5100,0
|
|
20231006,183300,208801230,5100,5100,5100,5100,0
|
|
20231006,183200,208801230,5100,5100,5100,5100,0
|
|
20231006,183100,208801230,5100,5100,5100,5100,0
|
|
20231006,183000,208801230,5100,5100,5100,5100,0
|
|
20231006,182900,208801230,5100,5100,5100,5100,0
|
|
20231006,182800,208801230,5100,5100,5100,5100,0
|
|
20231006,182700,208801230,5100,5100,5100,5100,0
|
|
20231006,182600,208801230,5100,5100,5100,5100,0
|
|
20231006,182500,208801230,5100,5100,5100,5100,0
|
|
20231006,182400,208801230,5100,5100,5100,5100,0
|
|
20231006,182300,208801230,5100,5100,5100,5100,0
|
|
20231006,182200,208801230,5100,5100,5100,5100,0
|
|
20231006,182100,208801230,5100,5100,5100,5100,0
|
|
20231006,182000,208801230,5100,5100,5100,5100,0
|
|
20231006,181900,208801230,5100,5100,5100,5100,0
|
|
20231006,181800,208801230,5100,5100,5100,5100,0
|
|
20231006,181700,208801230,5100,5100,5100,5100,0
|
|
20231006,181600,208801230,5100,5100,5100,5100,0
|
|
20231006,181500,208801230,5100,5100,5100,5100,0
|
|
20231006,181400,208801230,5100,5100,5100,5100,0
|
|
20231006,181300,208801230,5100,5100,5100,5100,0
|
|
20231006,181200,208801230,5100,5100,5100,5100,0
|
|
20231006,181100,208801230,5100,5100,5100,5100,0
|
|
20231006,181000,208801230,5100,5100,5100,5100,0
|
|
20231006,180900,208801230,5100,5100,5100,5100,0
|
|
20231006,180800,208801230,5100,5100,5100,5100,0
|
|
20231006,180700,208801230,5100,5100,5100,5100,0
|
|
20231006,180600,208801230,5100,5100,5100,5100,968
|
|
20231006,180500,208801230,5100,5100,5100,5100,0
|
|
20231006,180400,208801230,5100,5100,5100,5100,0
|
|
20231006,180300,208801230,5100,5100,5100,5100,0
|
|
20231006,180200,208801230,5100,5100,5100,5100,0
|
|
20231006,180100,208801230,5100,5100,5100,5100,0
|
|
20231006,180000,208801230,5100,5100,5100,5100,0
|
|
20231006,175900,208801230,5100,5100,5100,5100,0
|
|
20231006,175800,208801230,5100,5100,5100,5100,0
|
|
20231006,175700,208801230,5100,5100,5100,5100,0
|
|
20231006,175600,208801230,5100,5100,5100,5100,0
|
|
20231006,175500,208801230,5100,5100,5100,5100,0
|
|
20231006,175400,208801230,5100,5100,5100,5100,0
|
|
20231006,175300,208801230,5100,5100,5100,5100,0
|
|
20231006,175200,208801230,5100,5100,5100,5100,0
|
|
20231006,175100,208801230,5100,5100,5100,5100,0
|
|
20231006,175000,208801230,5100,5100,5100,5100,0
|
|
20231006,174900,208801230,5100,5100,5100,5100,0
|
|
20231006,174800,208801230,5100,5100,5100,5100,0
|
|
20231006,174700,208801230,5100,5100,5100,5100,0
|
|
20231006,174600,208801230,5100,5100,5100,5100,0
|
|
20231006,174500,208801230,5100,5100,5100,5100,0
|
|
20231006,174400,208801230,5100,5100,5100,5100,0
|
|
20231006,174300,208801230,5100,5100,5100,5100,0
|
|
20231006,174200,208801230,5100,5100,5100,5100,0
|
|
20231006,174100,208801230,5100,5100,5100,5100,0
|
|
20231006,174000,208801230,5100,5100,5100,5100,0
|
|
20231006,173900,208801230,5100,5100,5100,5100,0
|
|
20231006,173800,208801230,5100,5100,5100,5100,0
|
|
20231006,173700,208801230,5100,5100,5100,5100,0
|
|
20231006,173600,208801230,5100,5100,5100,5100,968
|
|
20231006,173500,208801230,5100,5100,5100,5100,0
|
|
20231006,173400,208801230,5100,5100,5100,5100,0
|
|
20231006,173300,208801230,5100,5100,5100,5100,0
|
|
20231006,173200,208801230,5100,5100,5100,5100,0
|
|
20231006,173100,208801230,5100,5100,5100,5100,0
|
|
20231006,173000,208801230,5100,5100,5100,5100,0
|
|
20231006,172900,208801230,5100,5100,5100,5100,0
|
|
20231006,172800,208801230,5100,5100,5100,5100,0
|
|
20231006,172700,208801230,5100,5100,5100,5100,0
|
|
20231006,172600,208801230,5100,5100,5100,5100,0
|
|
20231006,172500,208801230,5100,5100,5100,5100,0
|
|
20231006,172400,208801230,5100,5100,5100,5100,0
|
|
20231006,172300,208801230,5100,5100,5100,5100,0
|
|
20231006,172200,208801230,5100,5100,5100,5100,0
|
|
20231006,172100,208801230,5100,5100,5100,5100,0
|
|
20231006,172000,208801230,5100,5100,5100,5100,0
|
|
20231006,171900,208801230,5100,5100,5100,5100,0
|
|
20231006,171800,208801230,5100,5100,5100,5100,0
|
|
20231006,171700,208801230,5100,5100,5100,5100,0
|
|
20231006,171600,208801230,5100,5100,5100,5100,0
|
|
20231006,171500,208801230,5100,5100,5100,5100,0
|
|
20231006,171400,208801230,5100,5100,5100,5100,0
|
|
20231006,171300,208801230,5100,5100,5100,5100,0
|
|
20231006,171200,208801230,5100,5100,5100,5100,0
|
|
20231006,171100,208801230,5100,5100,5100,5100,0
|
|
20231006,171000,208801230,5100,5100,5100,5100,0
|
|
20231006,170900,208801230,5100,5100,5100,5100,0
|
|
20231006,170800,208801230,5100,5100,5100,5100,0
|
|
20231006,170700,208801230,5100,5100,5100,5100,0
|
|
20231006,170600,208801230,5100,5100,5100,5100,968
|
|
20231006,170500,208801230,5100,5100,5100,5100,0
|
|
20231006,170400,208801230,5100,5100,5100,5100,0
|
|
20231006,170300,208801230,5100,5100,5100,5100,0
|
|
20231006,170200,208801230,5100,5100,5100,5100,0
|
|
20231006,170100,208801230,5100,5100,5100,5100,0
|
|
20231006,170000,208801230,5100,5100,5100,5100,0
|
|
20231006,165900,208801230,5100,5100,5100,5100,0
|
|
20231006,165800,208801230,5100,5100,5100,5100,0
|
|
20231006,165700,208801230,5100,5100,5100,5100,0
|
|
20231006,165600,208801230,5100,5100,5100,5100,0
|
|
20231006,165500,208801230,5100,5100,5100,5100,0
|
|
20231006,165400,208801230,5100,5100,5100,5100,0
|
|
20231006,165300,208801230,5100,5100,5100,5100,0
|
|
20231006,165200,208801230,5100,5100,5100,5100,0
|
|
20231006,165100,208801230,5100,5100,5100,5100,0
|
|
20231006,165000,208801230,5100,5100,5100,5100,0
|
|
20231006,164900,208801230,5100,5100,5100,5100,0
|
|
20231006,164800,208801230,5100,5100,5100,5100,0
|
|
20231006,164700,208801230,5100,5100,5100,5100,0
|
|
20231006,164600,208801230,5100,5100,5100,5100,0
|
|
20231006,164500,208801230,5100,5100,5100,5100,0
|
|
20231006,164400,208801230,5100,5100,5100,5100,0
|
|
20231006,164300,208801230,5100,5100,5100,5100,0
|
|
20231006,164200,208801230,5100,5100,5100,5100,0
|
|
20231006,164100,208801230,5100,5100,5100,5100,0
|
|
20231006,164000,208801230,5100,5100,5100,5100,0
|
|
20231006,163900,208801230,5100,5100,5100,5100,0
|
|
20231006,163800,208801230,5100,5100,5100,5100,0
|
|
20231006,163700,208801230,5100,5100,5100,5100,0
|
|
20231006,163600,208801230,5100,5100,5100,5100,968
|
|
20231006,163500,208801230,5100,5100,5100,5100,0
|
|
20231006,163400,208801230,5100,5100,5100,5100,0
|
|
20231006,163300,208801230,5100,5100,5100,5100,0
|
|
20231006,163200,208801230,5100,5100,5100,5100,0
|
|
20231006,163100,208801230,5100,5100,5100,5100,0
|
|
20231006,163000,208801230,5100,5100,5100,5100,0
|
|
20231006,162900,208801230,5100,5100,5100,5100,0
|
|
20231006,162800,208801230,5100,5100,5100,5100,0
|
|
20231006,162700,208801230,5100,5100,5100,5100,0
|
|
20231006,162600,208801230,5100,5100,5100,5100,0
|
|
20231006,162500,208801230,5100,5100,5100,5100,0
|
|
20231006,162400,208801230,5100,5100,5100,5100,0
|
|
20231006,162300,208801230,5100,5100,5100,5100,0
|
|
20231006,162200,208801230,5100,5100,5100,5100,0
|
|
20231006,162100,208801230,5100,5100,5100,5100,0
|
|
20231006,162000,208801230,5100,5100,5100,5100,0
|
|
20231006,161900,208801230,5100,5100,5100,5100,0
|
|
20231006,161800,208801230,5100,5100,5100,5100,0
|
|
20231006,161700,208801230,5100,5100,5100,5100,0
|
|
20231006,161600,208801230,5100,5100,5100,5100,0
|
|
20231006,161500,208801230,5100,5100,5100,5100,0
|
|
20231006,161400,208801230,5100,5100,5100,5100,0
|
|
20231006,161300,208801230,5100,5100,5100,5100,0
|
|
20231006,161200,208801230,5100,5100,5100,5100,0
|
|
20231006,161100,208801230,5100,5100,5100,5100,0
|
|
20231006,161000,208801230,5100,5100,5100,5100,0
|
|
20231006,160900,208801230,5100,5100,5100,5100,0
|
|
20231006,160800,208801230,5100,5100,5100,5100,0
|
|
20231006,160700,208801230,5100,5100,5100,5100,0
|
|
20231006,160600,208801230,5100,5100,5100,5100,968
|
|
20231006,160500,208801230,5100,5100,5100,5100,0
|
|
20231006,160400,208801230,5100,5100,5100,5100,0
|
|
20231006,160300,208801230,5100,5100,5100,5100,0
|
|
20231006,160200,208801230,5100,5100,5100,5100,0
|
|
20231006,160100,208801230,5100,5100,5100,5100,0
|
|
20231006,160000,208801230,5100,5100,5100,5100,0
|
|
20231006,155900,208801230,5100,5100,5100,5100,0
|
|
20231006,155800,208801230,5100,5100,5100,5100,0
|
|
20231006,155700,208801230,5100,5100,5100,5100,0
|
|
20231006,155600,208801230,5100,5100,5100,5100,0
|
|
20231006,155500,208801230,5100,5100,5100,5100,0
|
|
20231006,155400,208801230,5100,5100,5100,5100,0
|
|
20231006,155300,208801230,5100,5100,5100,5100,0
|
|
20231006,155200,208801230,5100,5100,5100,5100,0
|
|
20231006,155100,208801230,5100,5100,5100,5100,0
|
|
20231006,155000,208801230,5100,5100,5100,5100,0
|
|
20231006,154900,208801230,5100,5100,5100,5100,0
|
|
20231006,154800,208801230,5100,5100,5100,5100,0
|
|
20231006,154700,208801230,5100,5100,5100,5100,0
|
|
20231006,154600,208801230,5100,5100,5100,5100,0
|
|
20231006,154500,208801230,5100,5100,5100,5100,0
|
|
20231006,154400,208801230,5100,5100,5100,5100,0
|
|
20231006,154300,208801230,5100,5100,5100,5100,0
|
|
20231006,154200,208801230,5100,5100,5100,5100,0
|
|
20231006,154100,208801230,5100,5100,5100,5100,0
|
|
20231006,154000,208801230,5100,5100,5100,5100,0
|
|
20231006,153900,208801230,5100,5100,5100,5100,0
|
|
20231006,153800,208801230,5100,5100,5100,5100,0
|
|
20231006,153700,208801230,5100,5100,5100,5100,0
|
|
20231006,153600,208801230,5100,5100,5100,5100,968
|
|
20231006,153500,208801230,5100,5100,5100,5100,0
|
|
20231006,153400,208801230,5100,5100,5100,5100,0
|
|
20231006,153300,208801230,5100,5100,5100,5100,0
|
|
20231006,153200,208801230,5100,5100,5100,5100,0
|
|
20231006,153100,208801230,5100,5100,5100,5100,0
|
|
20231006,153000,208801230,5100,5100,5100,5100,968
|
|
20231006,152900,203864430,5100,5100,5100,5100,0
|
|
20231006,152800,203864430,5100,5100,5100,5100,0
|
|
20231006,152700,203864430,5100,5100,5100,5100,0
|
|
20231006,152600,203864430,5100,5100,5100,5100,0
|
|
20231006,152500,203864430,5100,5100,5100,5100,0
|
|
20231006,152400,203864430,5100,5100,5100,5100,0
|
|
20231006,152300,203864430,5100,5100,5100,5100,0
|
|
20231006,152200,203864430,5100,5100,5100,5100,0
|
|
20231006,152100,203864430,5100,5100,5100,5100,0
|
|
20231006,152000,203864430,5100,5100,5100,5100,0
|
|
20231006,151900,203864430,5100,5100,5100,5080,6
|
|
20231006,151800,203833870,5100,5100,5100,5100,0
|
|
20231006,151700,203833870,5100,5090,5100,5080,498
|
|
20231006,151600,201303050,5100,5100,5100,5100,3
|
|
20231006,151500,201287750,5100,5090,5100,5090,2
|
|
20231006,151400,201277560,5090,5100,5100,5090,5
|
|
20231006,151300,201252070,5100,5100,5100,5100,0
|
|
20231006,151200,201252070,5100,5100,5100,5100,30
|
|
20231006,151100,201099070,5100,5100,5100,5100,2
|
|
20231006,151000,201088870,5100,5090,5100,5090,22
|
|
20231006,150900,200976880,5090,5090,5090,5090,43
|
|
20231006,150800,200758010,5100,5090,5100,5090,1961
|
|
20231006,150700,190776510,5100,5100,5100,5100,10
|
|
20231006,150600,190725510,5100,5100,5100,5100,0
|
|
20231006,150500,190725510,5100,5100,5100,5100,0
|
|
20231006,150400,190725510,5100,5100,5100,5100,0
|
|
20231006,150300,190725510,5100,5100,5100,5100,201
|
|
20231006,150200,189700410,5080,5090,5090,5080,11
|
|
20231006,150100,189644430,5110,5110,5110,5110,0
|
|
20231006,150000,189644430,5110,5110,5110,5110,0
|
|
20231006,145900,189644430,5110,5110,5110,5110,0
|
|
20231006,145800,189644430,5110,5110,5110,5110,3
|
|
20231006,145700,189629100,5110,5110,5110,5110,0
|
|
20231006,145600,189629100,5110,5110,5110,5110,50
|
|
20231006,145500,189373600,5110,5090,5110,5080,402
|
|
20231006,145400,187328090,5110,5110,5110,5110,0
|
|
20231006,145300,187328090,5110,5110,5110,5110,0
|
|
20231006,145200,187328090,5110,5110,5110,5110,0
|
|
20231006,145100,187328090,5110,5110,5110,5110,0
|
|
20231006,145000,187328090,5110,5110,5110,5110,0
|
|
20231006,144900,187328090,5110,5110,5110,5110,0
|
|
20231006,144800,187328090,5110,5110,5110,5110,9
|
|
20231006,144700,187282100,5110,5110,5110,5110,0
|
|
20231006,144600,187282100,5110,5100,5110,5100,391
|
|
20231006,144500,185287990,5120,5120,5120,5120,0
|
|
20231006,144400,185287990,5120,5120,5120,5120,0
|
|
20231006,144300,185287990,5120,5120,5120,5120,0
|
|
20231006,144200,185287990,5120,5120,5120,5120,21
|
|
20231006,144100,185180470,5120,5120,5120,5120,0
|
|
20231006,144000,185180470,5120,5120,5120,5120,1
|
|
20231006,143900,185175350,5110,5110,5110,5110,1
|
|
20231006,143800,185170240,5120,5120,5120,5120,0
|
|
20231006,143700,185170240,5120,5120,5120,5120,0
|
|
20231006,143600,185170240,5120,5120,5120,5120,6
|
|
20231006,143500,185139520,5120,5120,5120,5120,0
|
|
20231006,143400,185139520,5120,5120,5120,5120,0
|
|
20231006,143300,185139520,5120,5120,5120,5120,0
|
|
20231006,143200,185139520,5120,5120,5120,5120,0
|
|
20231006,143100,185139520,5120,5120,5120,5120,0
|
|
20231006,143000,185139520,5120,5120,5120,5120,146
|
|
20231006,142900,184392000,5120,5120,5120,5120,71
|
|
20231006,142800,184028480,5120,5110,5120,5110,419
|
|
20231006,142700,181884440,5110,5110,5110,5110,489
|
|
20231006,142600,179385650,5110,5110,5110,5110,0
|
|
20231006,142500,179385650,5110,5110,5110,5110,20
|
|
20231006,142400,179283450,5110,5110,5110,5110,30
|
|
20231006,142300,179130150,5110,5110,5110,5110,273
|
|
20231006,142200,177735120,5110,5110,5110,5110,0
|
|
20231006,142100,177735120,5110,5110,5110,5110,0
|
|
20231006,142000,177735120,5110,5110,5110,5110,0
|
|
20231006,141900,177735120,5110,5110,5110,5110,2
|
|
20231006,141800,177724900,5100,5100,5100,5100,0
|
|
20231006,141700,177724900,5100,5100,5100,5100,0
|
|
20231006,141600,177724900,5100,5100,5100,5100,0
|
|
20231006,141500,177724900,5100,5100,5100,5100,21
|
|
20231006,141400,177617800,5100,5100,5100,5100,979
|
|
20231006,141300,172624900,5110,5110,5110,5110,0
|
|
20231006,141200,172624900,5110,5110,5110,5110,11
|
|
20231006,141100,172568690,5100,5100,5100,5100,545
|
|
20231006,141000,169789190,5090,5100,5100,5090,201
|
|
20231006,140900,168766090,5090,5090,5090,5090,0
|
|
20231006,140800,168766090,5090,5090,5090,5090,0
|
|
20231006,140700,168766090,5090,5090,5090,5090,1000
|
|
20231006,140600,163676090,5100,5100,5100,5100,0
|
|
20231006,140500,163676090,5100,5100,5100,5100,0
|
|
20231006,140400,163676090,5100,5100,5100,5100,1
|
|
20231006,140300,163670990,5090,5090,5100,5090,282
|
|
20231006,140200,162235600,5090,5100,5100,5090,92
|
|
20231006,140100,161767090,5090,5090,5090,5090,0
|
|
20231006,140000,161767090,5090,5090,5090,5090,0
|
|
20231006,135900,161767090,5090,5100,5100,5090,51
|
|
20231006,135800,161507000,5100,5100,5100,5100,0
|
|
20231006,135700,161507000,5100,5100,5100,5100,0
|
|
20231006,135600,161507000,5100,5100,5100,5100,0
|
|
20231006,135500,161507000,5100,5100,5100,5100,0
|
|
20231006,135400,161507000,5100,5100,5100,5100,0
|
|
20231006,135300,161507000,5100,5090,5100,5090,2
|
|
20231006,135200,161496810,5100,5100,5100,5100,1
|
|
20231006,135100,161491710,5090,5090,5090,5090,1
|
|
20231006,135000,161486620,5100,5100,5100,5100,0
|
|
20231006,134900,161486620,5100,5100,5100,5100,0
|
|
20231006,134800,161486620,5100,5100,5100,5100,0
|
|
20231006,134700,161486620,5100,5100,5100,5100,101
|
|
20231006,134600,160971520,5090,5090,5090,5090,1
|
|
20231006,134500,160966430,5100,5100,5100,5100,0
|
|
20231006,134400,160966430,5100,5100,5100,5100,2
|
|
20231006,134300,160956230,5100,5100,5100,5100,0
|
|
20231006,134200,160956230,5100,5100,5100,5100,0
|
|
20231006,134100,160956230,5100,5100,5100,5100,1
|
|
20231006,134000,160951130,5090,5100,5100,5090,51
|
|
20231006,133900,160691040,5100,5100,5100,5100,0
|
|
20231006,133800,160691040,5100,5100,5100,5100,0
|
|
20231006,133700,160691040,5100,5100,5100,5100,0
|
|
20231006,133600,160691040,5100,5100,5100,5100,0
|
|
20231006,133500,160691040,5100,5100,5100,5100,1
|
|
20231006,133400,160685940,5090,5090,5090,5090,1
|
|
20231006,133300,160680850,5100,5100,5100,5100,0
|
|
20231006,133200,160680850,5100,5100,5100,5100,1
|
|
20231006,133100,160675750,5090,5090,5090,5090,0
|
|
20231006,133000,160675750,5090,5090,5090,5090,0
|
|
20231006,132900,160675750,5090,5090,5090,5090,0
|
|
20231006,132800,160675750,5090,5090,5090,5090,1
|
|
20231006,132700,160670660,5090,5090,5090,5090,5
|
|
20231006,132600,160645210,5090,5090,5090,5090,7
|
|
20231006,132500,160609580,5100,5090,5100,5090,51
|
|
20231006,132400,160349980,5100,5100,5100,5100,0
|
|
20231006,132300,160349980,5100,5100,5100,5100,1
|
|
20231006,132200,160344880,5090,5090,5090,5090,2
|
|
20231006,132100,160334700,5100,5080,5100,5080,2
|
|
20231006,132000,160324520,5100,5100,5100,5100,0
|
|
20231006,131900,160324520,5100,5100,5100,5100,0
|
|
20231006,131800,160324520,5100,5090,5100,5090,677
|
|
20231006,131700,156874770,5100,5100,5100,5100,1
|
|
20231006,131600,156869670,5100,5100,5100,5100,1
|
|
20231006,131500,156864570,5090,5090,5090,5090,1
|
|
20231006,131400,156859480,5100,5100,5100,5100,0
|
|
20231006,131300,156859480,5100,5100,5100,5100,0
|
|
20231006,131200,156859480,5100,5100,5100,5100,1
|
|
20231006,131100,156854380,5080,5080,5080,5080,0
|
|
20231006,131000,156854380,5080,5080,5080,5080,0
|
|
20231006,130900,156854380,5080,5080,5080,5080,10
|
|
20231006,130800,156803580,5100,5100,5100,5100,0
|
|
20231006,130700,156803580,5100,5100,5100,5100,0
|
|
20231006,130600,156803580,5100,5100,5100,5100,0
|
|
20231006,130500,156803580,5100,5100,5100,5100,0
|
|
20231006,130400,156803580,5100,5100,5100,5100,1
|
|
20231006,130300,156798480,5080,5080,5080,5080,0
|
|
20231006,130200,156798480,5080,5080,5080,5080,1
|
|
20231006,130100,156793400,5100,5100,5100,5100,0
|
|
20231006,130000,156793400,5100,5100,5100,5100,0
|
|
20231006,125900,156793400,5100,5100,5100,5100,0
|
|
20231006,125800,156793400,5100,5100,5100,5100,0
|
|
20231006,125700,156793400,5100,5100,5100,5100,980
|
|
20231006,125600,151795400,5100,5080,5100,5080,2
|
|
20231006,125500,151785220,5100,5100,5100,5100,0
|
|
20231006,125400,151785220,5100,5100,5100,5100,0
|
|
20231006,125300,151785220,5100,5100,5100,5100,0
|
|
20231006,125200,151785220,5100,5100,5100,5100,15
|
|
20231006,125100,151708720,5100,5100,5100,5100,0
|
|
20231006,125000,151708720,5100,5080,5100,5080,2
|
|
20231006,124900,151698540,5100,5100,5100,5100,0
|
|
20231006,124800,151698540,5100,5100,5100,5100,1
|
|
20231006,124700,151693440,5090,5090,5090,5090,210
|
|
20231006,124600,150624540,5100,5100,5100,5100,20
|
|
20231006,124500,150522540,5100,5100,5100,5100,0
|
|
20231006,124400,150522540,5100,5100,5100,5100,1
|
|
20231006,124300,150517440,5090,5090,5090,5090,1
|
|
20231006,124200,150512350,5100,5100,5100,5100,1
|
|
20231006,124100,150507250,5110,5110,5110,5110,0
|
|
20231006,124000,150507250,5110,5110,5110,5110,0
|
|
20231006,123900,150507250,5110,5110,5110,5110,0
|
|
20231006,123800,150507250,5110,5110,5110,5110,1
|
|
20231006,123700,150502140,5100,5110,5110,5100,3
|
|
20231006,123600,150486820,5110,5110,5110,5110,0
|
|
20231006,123500,150486820,5110,5110,5110,5110,0
|
|
20231006,123400,150486820,5110,5110,5110,5110,0
|
|
20231006,123300,150486820,5110,5110,5110,5110,0
|
|
20231006,123200,150486820,5110,5110,5110,5110,0
|
|
20231006,123100,150486820,5110,5090,5110,5090,2
|
|
20231006,123000,150476620,5110,5110,5110,5110,0
|
|
20231006,122900,150476620,5110,5110,5110,5110,0
|
|
20231006,122800,150476620,5110,5110,5110,5110,0
|
|
20231006,122700,150476620,5110,5110,5110,5110,0
|
|
20231006,122600,150476620,5110,5110,5110,5110,0
|
|
20231006,122500,150476620,5110,5090,5110,5090,2
|
|
20231006,122400,150466420,5110,5110,5110,5110,0
|
|
20231006,122300,150466420,5110,5110,5110,5110,0
|
|
20231006,122200,150466420,5110,5110,5110,5110,0
|
|
20231006,122100,150466420,5110,5110,5110,5110,0
|
|
20231006,122000,150466420,5110,5110,5110,5110,0
|
|
20231006,121900,150466420,5110,5110,5110,5110,1
|
|
20231006,121800,150461310,5090,5090,5090,5090,1
|
|
20231006,121700,150456220,5110,5110,5110,5110,0
|
|
20231006,121600,150456220,5110,5110,5110,5110,0
|
|
20231006,121500,150456220,5110,5100,5110,5100,66
|
|
20231006,121400,150119610,5110,5100,5110,5100,255
|
|
20231006,121300,148819100,5100,5100,5100,5100,1
|
|
20231006,121200,148814000,5090,5090,5090,5090,1
|
|
20231006,121100,148808910,5100,5100,5100,5100,0
|
|
20231006,121000,148808910,5100,5100,5100,5100,264
|
|
20231006,120900,147462510,5100,5100,5100,5100,0
|
|
20231006,120800,147462510,5100,5100,5100,5100,20
|
|
20231006,120700,147360510,5100,5100,5100,5100,0
|
|
20231006,120600,147360510,5100,5090,5100,5090,61
|
|
20231006,120500,147049420,5100,5100,5100,5100,0
|
|
20231006,120400,147049420,5100,5100,5100,5100,0
|
|
20231006,120300,147049420,5100,5100,5100,5100,0
|
|
20231006,120200,147049420,5100,5100,5100,5100,31
|
|
20231006,120100,146891320,5100,5100,5100,5100,1
|
|
20231006,120000,146886220,5100,5100,5100,5100,1
|
|
20231006,115900,146881120,5090,5090,5090,5090,1
|
|
20231006,115800,146876030,5100,5100,5100,5100,1
|
|
20231006,115700,146870930,5100,5100,5100,5100,0
|
|
20231006,115600,146870930,5100,5100,5100,5100,0
|
|
20231006,115500,146870930,5100,5100,5100,5100,0
|
|
20231006,115400,146870930,5100,5100,5100,5100,193
|
|
20231006,115300,145886630,5090,5090,5090,5090,1
|
|
20231006,115200,145881540,5100,5100,5100,5100,13
|
|
20231006,115100,145815240,5090,5090,5090,5090,0
|
|
20231006,115000,145815240,5090,5090,5090,5090,0
|
|
20231006,114900,145815240,5090,5090,5090,5090,0
|
|
20231006,114800,145815240,5090,5090,5090,5090,0
|
|
20231006,114700,145815240,5090,5090,5090,5090,1
|
|
20231006,114600,145810150,5090,5090,5090,5090,1
|
|
20231006,114500,145805060,5100,5100,5100,5100,0
|
|
20231006,114400,145805060,5100,5100,5100,5100,119
|
|
20231006,114300,145198160,5100,5100,5100,5100,0
|
|
20231006,114200,145198160,5100,5100,5100,5100,60
|
|
20231006,114100,144892160,5100,5100,5100,5100,940
|
|
20231006,114000,140098160,5070,5070,5070,5070,1
|
|
20231006,113900,140093090,5100,5100,5100,5100,0
|
|
20231006,113800,140093090,5100,5100,5100,5100,5
|
|
20231006,113700,140067590,5070,5070,5070,5070,0
|
|
20231006,113600,140067590,5070,5070,5070,5070,0
|
|
20231006,113500,140067590,5070,5070,5070,5070,0
|
|
20231006,113400,140067590,5070,5070,5070,5070,1
|
|
20231006,113300,140062520,5100,5100,5100,5100,0
|
|
20231006,113200,140062520,5100,5100,5100,5100,6
|
|
20231006,113100,140031920,5090,5090,5090,5090,0
|
|
20231006,113000,140031920,5090,5090,5090,5090,0
|
|
20231006,112900,140031920,5090,5080,5090,5080,283
|
|
20231006,112800,138591500,5070,5070,5070,5070,1
|
|
20231006,112700,138586430,5090,5090,5090,5090,0
|
|
20231006,112600,138586430,5090,5090,5090,5090,0
|
|
20231006,112500,138586430,5090,5090,5090,5090,131
|
|
20231006,112400,137919640,5090,5090,5090,5090,2
|
|
20231006,112300,137909460,5070,5070,5070,5070,0
|
|
20231006,112200,137909460,5070,5070,5070,5070,3
|
|
20231006,112100,137894250,5070,5070,5070,5070,0
|
|
20231006,112000,137894250,5070,5070,5070,5070,0
|
|
20231006,111900,137894250,5070,5070,5070,5070,0
|
|
20231006,111800,137894250,5070,5070,5070,5070,0
|
|
20231006,111700,137894250,5070,5070,5070,5070,0
|
|
20231006,111600,137894250,5070,5070,5070,5070,0
|
|
20231006,111500,137894250,5070,5100,5100,5070,4
|
|
20231006,111400,137873880,5070,5070,5070,5070,0
|
|
20231006,111300,137873880,5070,5070,5070,5070,0
|
|
20231006,111200,137873880,5070,5070,5070,5070,0
|
|
20231006,111100,137873880,5070,5090,5090,5070,784
|
|
20231006,111000,133891160,5090,5090,5090,5090,238
|
|
20231006,110900,132679740,5100,5100,5100,5090,12
|
|
20231006,110800,132618550,5100,5100,5100,5100,0
|
|
20231006,110700,132618550,5100,5100,5100,5100,0
|
|
20231006,110600,132618550,5100,5100,5100,5100,0
|
|
20231006,110500,132618550,5100,5100,5100,5100,1
|
|
20231006,110400,132613450,5090,5100,5100,5090,2
|
|
20231006,110300,132603260,5100,5090,5110,5090,283
|
|
20231006,110200,131162760,5110,5110,5110,5110,0
|
|
20231006,110100,131162760,5110,5110,5110,5110,18
|
|
20231006,110000,131070780,5090,5100,5100,5090,116
|
|
20231006,105900,130480150,5100,5100,5100,5100,1
|
|
20231006,105800,130475050,5090,5090,5090,5090,0
|
|
20231006,105700,130475050,5090,5090,5090,5090,0
|
|
20231006,105600,130475050,5090,5090,5090,5090,1
|
|
20231006,105500,130469960,5100,5100,5100,5100,1
|
|
20231006,105400,130464860,5110,5110,5110,5110,20
|
|
20231006,105300,130362660,5110,5110,5110,5110,0
|
|
20231006,105200,130362660,5110,5110,5110,5110,0
|
|
20231006,105100,130362660,5110,5110,5110,5110,0
|
|
20231006,105000,130362660,5110,5070,5110,5070,2
|
|
20231006,104900,130352480,5110,5110,5110,5110,0
|
|
20231006,104800,130352480,5110,5100,5110,5100,2002
|
|
20231006,104700,120142260,5100,5100,5100,5100,1
|
|
20231006,104600,120137160,5090,5090,5090,5090,100
|
|
20231006,104500,119628160,5100,5070,5100,5070,500
|
|
20231006,104400,117082790,5070,5060,5070,5060,2
|
|
20231006,104300,117072660,5090,5090,5090,5090,0
|
|
20231006,104200,117072660,5090,5090,5090,5090,0
|
|
20231006,104100,117072660,5090,5090,5090,5090,0
|
|
20231006,104000,117072660,5090,5080,5090,5080,342
|
|
20231006,103900,115335190,5080,5080,5080,5080,369
|
|
20231006,103800,113460670,5070,5080,5080,5070,82
|
|
20231006,103700,113044920,5070,5070,5070,5070,1
|
|
20231006,103600,113039850,5090,5090,5090,5090,0
|
|
20231006,103500,113039850,5090,5090,5090,5090,0
|
|
20231006,103400,113039850,5090,5090,5090,5090,0
|
|
20231006,103300,113039850,5090,5090,5090,5090,0
|
|
20231006,103200,113039850,5090,5090,5090,5090,0
|
|
20231006,103100,113039850,5090,5090,5090,5090,0
|
|
20231006,103000,113039850,5090,5090,5090,5090,0
|
|
20231006,102900,113039850,5090,5090,5090,5090,0
|
|
20231006,102800,113039850,5090,5090,5090,5090,0
|
|
20231006,102700,113039850,5090,5090,5090,5090,0
|
|
20231006,102600,113039850,5090,5090,5090,5090,0
|
|
20231006,102500,113039850,5090,5090,5090,5090,175
|
|
20231006,102400,112149100,5090,5060,5090,5040,137
|
|
20231006,102300,111457970,5090,5090,5090,5090,0
|
|
20231006,102200,111457970,5090,5090,5090,5090,0
|
|
20231006,102100,111457970,5090,5080,5090,5080,99
|
|
20231006,102000,110955040,5080,5080,5080,5080,0
|
|
20231006,101900,110955040,5080,5080,5080,5080,0
|
|
20231006,101800,110955040,5080,5080,5080,5080,0
|
|
20231006,101700,110955040,5080,5080,5080,5080,0
|
|
20231006,101600,110955040,5080,5080,5080,5080,0
|
|
20231006,101500,110955040,5080,5080,5080,5080,0
|
|
20231006,101400,110955040,5080,5050,5080,5050,397
|
|
20231006,101300,108947160,5080,5080,5080,5080,0
|
|
20231006,101200,108947160,5080,5070,5080,5070,230
|
|
20231006,101100,107780840,5080,5080,5080,5080,0
|
|
20231006,101000,107780840,5080,5070,5080,5070,102
|
|
20231006,100900,107263680,5070,5070,5070,5070,1
|
|
20231006,100800,107258610,5080,5080,5080,5080,0
|
|
20231006,100700,107258610,5080,5080,5080,5080,0
|
|
20231006,100600,107258610,5080,5090,5090,5080,211
|
|
20231006,100500,106186620,5110,5090,5110,5090,2142
|
|
20231006,100400,95267320,5090,5090,5090,5090,57
|
|
20231006,100300,94977190,5090,5090,5090,5090,1
|
|
20231006,100200,94972100,5080,5070,5080,5070,119
|
|
20231006,100100,94367770,5070,5070,5070,5070,10
|
|
20231006,100000,94317070,5070,5070,5070,5070,0
|
|
20231006,095900,94317070,5070,5070,5070,5070,150
|
|
20231006,095800,93556570,5090,5090,5090,5090,1
|
|
20231006,095700,93551480,5080,5070,5080,5070,217
|
|
20231006,095600,92450780,5060,5060,5060,5060,1107
|
|
20231006,095500,86849360,5060,5060,5060,5060,10
|
|
20231006,095400,86798760,5060,5060,5060,5060,1
|
|
20231006,095300,86793700,5060,5030,5060,5030,2
|
|
20231006,095200,86783610,5060,5060,5060,5060,1
|
|
20231006,095100,86778550,5050,5040,5050,5040,666
|
|
20231006,095000,83415550,5050,5050,5050,5050,0
|
|
20231006,094900,83415550,5050,5040,5050,5040,3
|
|
20231006,094800,83400420,5040,5020,5040,5020,1047
|
|
20231006,094700,78133540,5030,5030,5040,5030,591
|
|
20231006,094600,75160800,5050,5050,5050,5050,0
|
|
20231006,094500,75160800,5050,5050,5050,5050,0
|
|
20231006,094400,75160800,5050,5050,5050,5050,1
|
|
20231006,094300,75155750,5040,5040,5040,5040,33
|
|
20231006,094200,74989430,5050,5050,5050,5050,0
|
|
20231006,094100,74989430,5050,5050,5050,5050,0
|
|
20231006,094000,74989430,5050,5050,5050,5050,40
|
|
20231006,093900,74787430,5050,5050,5050,5050,0
|
|
20231006,093800,74787430,5050,5050,5050,5050,157
|
|
20231006,093700,73994580,5060,5060,5060,5060,0
|
|
20231006,093600,73994580,5060,5060,5060,5060,500
|
|
20231006,093500,71464580,5060,5060,5060,5060,0
|
|
20231006,093400,71464580,5060,5060,5060,5060,21
|
|
20231006,093300,71358320,5050,5060,5060,5050,2
|
|
20231006,093200,71348210,5060,5060,5060,5060,701
|
|
20231006,093100,67801150,5050,5050,5050,5050,0
|
|
20231006,093000,67801150,5050,5050,5050,5050,61
|
|
20231006,092900,67493100,5050,5050,5050,5050,171
|
|
20231006,092800,66629550,5050,5050,5050,5050,0
|
|
20231006,092700,66629550,5050,5030,5050,5030,201
|
|
20231006,092600,65618500,5060,5030,5060,5030,1787
|
|
20231006,092500,56610360,5030,5030,5030,5030,790
|
|
20231006,092400,52636660,5030,5030,5030,5030,519
|
|
20231006,092300,50026090,5030,5040,5040,5030,210
|
|
20231006,092200,48967790,5040,5040,5040,5040,15
|
|
20231006,092100,48892190,5060,5020,5060,5020,1383
|
|
20231006,092000,41915250,5030,5030,5030,5030,0
|
|
20231006,091900,41915250,5030,5030,5030,5030,50
|
|
20231006,091800,41663750,5050,5030,5050,5030,774
|
|
20231006,091700,37767340,5030,5030,5030,5030,47
|
|
20231006,091600,37530930,5030,5020,5030,5020,120
|
|
20231006,091500,36928520,5010,5000,5010,5000,107
|
|
20231006,091400,36393450,5010,5010,5020,5010,275
|
|
20231006,091300,35015690,5040,5040,5040,5040,175
|
|
20231006,091200,34133690,5050,5030,5050,5030,505
|
|
20231006,091100,31588860,5030,5030,5030,5010,676
|
|
20231006,091000,28193840,5030,5030,5030,5030,86
|
|
20231006,090900,27761260,5040,5040,5040,5040,0
|
|
20231006,090800,27761260,5040,5040,5040,5040,0
|
|
20231006,090700,27761260,5040,5010,5040,5010,504
|
|
20231006,090600,25232820,5000,5000,5000,5000,144
|
|
20231006,090500,24512820,5000,5000,5000,5000,201
|
|
20231006,090400,23507820,5010,5010,5010,5010,10
|
|
20231006,090300,23457720,5010,5010,5010,5010,1
|
|
20231006,090200,23452710,5020,5020,5020,5020,2
|
|
20231006,090100,23442670,5020,4990,5020,4990,726
|
|
20231006,090000,19813760,4990,4990,4990,4980,3969
|