574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183100,1092969165,5120,5120,5120,5120,3070
|
|
20231024,183000,1092969165,5120,5120,5120,5120,0
|
|
20231024,182900,1092969165,5120,5120,5120,5120,0
|
|
20231024,182800,1092969165,5120,5120,5120,5120,0
|
|
20231024,182700,1092969165,5120,5120,5120,5120,0
|
|
20231024,182600,1092969165,5120,5120,5120,5120,0
|
|
20231024,182500,1092969165,5120,5120,5120,5120,0
|
|
20231024,182400,1092969165,5120,5120,5120,5120,0
|
|
20231024,182300,1092969165,5120,5120,5120,5120,0
|
|
20231024,182200,1092969165,5120,5120,5120,5120,0
|
|
20231024,182100,1092969165,5120,5120,5120,5120,0
|
|
20231024,182000,1092969165,5120,5120,5120,5120,0
|
|
20231024,181900,1092969165,5120,5120,5120,5120,0
|
|
20231024,181800,1092969165,5120,5120,5120,5120,0
|
|
20231024,181700,1092969165,5120,5120,5120,5120,0
|
|
20231024,181600,1092969165,5120,5120,5120,5120,0
|
|
20231024,181500,1092969165,5120,5120,5120,5120,0
|
|
20231024,181400,1092969165,5120,5120,5120,5120,0
|
|
20231024,181300,1092969165,5120,5120,5120,5120,0
|
|
20231024,181200,1092969165,5120,5120,5120,5120,0
|
|
20231024,181100,1092969165,5120,5120,5120,5120,0
|
|
20231024,181000,1092969165,5120,5120,5120,5120,0
|
|
20231024,180900,1092969165,5120,5120,5120,5120,0
|
|
20231024,180800,1092969165,5120,5120,5120,5120,0
|
|
20231024,180700,1092969165,5120,5120,5120,5120,0
|
|
20231024,180600,1092969165,5120,5120,5120,5120,0
|
|
20231024,180500,1092969165,5120,5120,5120,5120,0
|
|
20231024,180400,1092969165,5120,5120,5120,5120,0
|
|
20231024,180300,1092969165,5120,5120,5120,5120,0
|
|
20231024,180200,1092969165,5120,5120,5120,5120,0
|
|
20231024,180100,1092969165,5120,5120,5120,5120,3070
|
|
20231024,180000,1092969165,5120,5120,5120,5120,0
|
|
20231024,175900,1092969165,5120,5120,5120,5120,0
|
|
20231024,175800,1092969165,5120,5120,5120,5120,0
|
|
20231024,175700,1092969165,5120,5120,5120,5120,0
|
|
20231024,175600,1092969165,5120,5120,5120,5120,0
|
|
20231024,175500,1092969165,5120,5120,5120,5120,0
|
|
20231024,175400,1092969165,5120,5120,5120,5120,0
|
|
20231024,175300,1092969165,5120,5120,5120,5120,0
|
|
20231024,175200,1092969165,5120,5120,5120,5120,0
|
|
20231024,175100,1092969165,5120,5120,5120,5120,0
|
|
20231024,175000,1092969165,5120,5120,5120,5120,0
|
|
20231024,174900,1092969165,5120,5120,5120,5120,0
|
|
20231024,174800,1092969165,5120,5120,5120,5120,0
|
|
20231024,174700,1092969165,5120,5120,5120,5120,0
|
|
20231024,174600,1092969165,5120,5120,5120,5120,0
|
|
20231024,174500,1092969165,5120,5120,5120,5120,0
|
|
20231024,174400,1092969165,5120,5120,5120,5120,0
|
|
20231024,174300,1092969165,5120,5120,5120,5120,0
|
|
20231024,174200,1092969165,5120,5120,5120,5120,0
|
|
20231024,174100,1092969165,5120,5120,5120,5120,0
|
|
20231024,174000,1092969165,5120,5120,5120,5120,0
|
|
20231024,173900,1092969165,5120,5120,5120,5120,0
|
|
20231024,173800,1092969165,5120,5120,5120,5120,0
|
|
20231024,173700,1092969165,5120,5120,5120,5120,0
|
|
20231024,173600,1092969165,5120,5120,5120,5120,0
|
|
20231024,173500,1092969165,5120,5120,5120,5120,0
|
|
20231024,173400,1092969165,5120,5120,5120,5120,0
|
|
20231024,173300,1092969165,5120,5120,5120,5120,0
|
|
20231024,173200,1092969165,5120,5120,5120,5120,0
|
|
20231024,173100,1092969165,5120,5120,5120,5120,3070
|
|
20231024,173000,1092969165,5120,5120,5120,5120,0
|
|
20231024,172900,1092969165,5120,5120,5120,5120,0
|
|
20231024,172800,1092969165,5120,5120,5120,5120,0
|
|
20231024,172700,1092969165,5120,5120,5120,5120,0
|
|
20231024,172600,1092969165,5120,5120,5120,5120,0
|
|
20231024,172500,1092969165,5120,5120,5120,5120,0
|
|
20231024,172400,1092969165,5120,5120,5120,5120,0
|
|
20231024,172300,1092969165,5120,5120,5120,5120,0
|
|
20231024,172200,1092969165,5120,5120,5120,5120,0
|
|
20231024,172100,1092969165,5120,5120,5120,5120,0
|
|
20231024,172000,1092969165,5120,5120,5120,5120,0
|
|
20231024,171900,1092969165,5120,5120,5120,5120,0
|
|
20231024,171800,1092969165,5120,5120,5120,5120,0
|
|
20231024,171700,1092969165,5120,5120,5120,5120,0
|
|
20231024,171600,1092969165,5120,5120,5120,5120,0
|
|
20231024,171500,1092969165,5120,5120,5120,5120,0
|
|
20231024,171400,1092969165,5120,5120,5120,5120,0
|
|
20231024,171300,1092969165,5120,5120,5120,5120,0
|
|
20231024,171200,1092969165,5120,5120,5120,5120,0
|
|
20231024,171100,1092969165,5120,5120,5120,5120,0
|
|
20231024,171000,1092969165,5120,5120,5120,5120,0
|
|
20231024,170900,1092969165,5120,5120,5120,5120,0
|
|
20231024,170800,1092969165,5120,5120,5120,5120,0
|
|
20231024,170700,1092969165,5120,5120,5120,5120,0
|
|
20231024,170600,1092969165,5120,5120,5120,5120,0
|
|
20231024,170500,1092969165,5120,5120,5120,5120,0
|
|
20231024,170400,1092969165,5120,5120,5120,5120,0
|
|
20231024,170300,1092969165,5120,5120,5120,5120,0
|
|
20231024,170200,1092969165,5120,5120,5120,5120,0
|
|
20231024,170100,1092969165,5120,5120,5120,5120,3070
|
|
20231024,170000,1092969165,5120,5120,5120,5120,0
|
|
20231024,165900,1092969165,5120,5120,5120,5120,0
|
|
20231024,165800,1092969165,5120,5120,5120,5120,0
|
|
20231024,165700,1092969165,5120,5120,5120,5120,0
|
|
20231024,165600,1092969165,5120,5120,5120,5120,0
|
|
20231024,165500,1092969165,5120,5120,5120,5120,0
|
|
20231024,165400,1092969165,5120,5120,5120,5120,0
|
|
20231024,165300,1092969165,5120,5120,5120,5120,0
|
|
20231024,165200,1092969165,5120,5120,5120,5120,0
|
|
20231024,165100,1092969165,5120,5120,5120,5120,0
|
|
20231024,165000,1092969165,5120,5120,5120,5120,0
|
|
20231024,164900,1092969165,5120,5120,5120,5120,0
|
|
20231024,164800,1092969165,5120,5120,5120,5120,0
|
|
20231024,164700,1092969165,5120,5120,5120,5120,0
|
|
20231024,164600,1092969165,5120,5120,5120,5120,0
|
|
20231024,164500,1092969165,5120,5120,5120,5120,0
|
|
20231024,164400,1092969165,5120,5120,5120,5120,0
|
|
20231024,164300,1092969165,5120,5120,5120,5120,0
|
|
20231024,164200,1092969165,5120,5120,5120,5120,0
|
|
20231024,164100,1092969165,5120,5120,5120,5120,0
|
|
20231024,164000,1092969165,5120,5120,5120,5120,0
|
|
20231024,163900,1092969165,5120,5120,5120,5120,0
|
|
20231024,163800,1092969165,5120,5120,5120,5120,0
|
|
20231024,163700,1092969165,5120,5120,5120,5120,0
|
|
20231024,163600,1092969165,5120,5120,5120,5120,0
|
|
20231024,163500,1092969165,5120,5120,5120,5120,0
|
|
20231024,163400,1092969165,5120,5120,5120,5120,0
|
|
20231024,163300,1092969165,5120,5120,5120,5120,0
|
|
20231024,163200,1092969165,5120,5120,5120,5120,0
|
|
20231024,163100,1092969165,5120,5120,5120,5120,3070
|
|
20231024,163000,1092969165,5120,5120,5120,5120,0
|
|
20231024,162900,1092969165,5120,5120,5120,5120,0
|
|
20231024,162800,1092969165,5120,5120,5120,5120,0
|
|
20231024,162700,1092969165,5120,5120,5120,5120,0
|
|
20231024,162600,1092969165,5120,5120,5120,5120,0
|
|
20231024,162500,1092969165,5120,5120,5120,5120,0
|
|
20231024,162400,1092969165,5120,5120,5120,5120,0
|
|
20231024,162300,1092969165,5120,5120,5120,5120,0
|
|
20231024,162200,1092969165,5120,5120,5120,5120,0
|
|
20231024,162100,1092969165,5120,5120,5120,5120,0
|
|
20231024,162000,1092969165,5120,5120,5120,5120,0
|
|
20231024,161900,1092969165,5120,5120,5120,5120,0
|
|
20231024,161800,1092969165,5120,5120,5120,5120,0
|
|
20231024,161700,1092969165,5120,5120,5120,5120,0
|
|
20231024,161600,1092969165,5120,5120,5120,5120,0
|
|
20231024,161500,1092969165,5120,5120,5120,5120,0
|
|
20231024,161400,1092969165,5120,5120,5120,5120,0
|
|
20231024,161300,1092969165,5120,5120,5120,5120,0
|
|
20231024,161200,1092969165,5120,5120,5120,5120,0
|
|
20231024,161100,1092969165,5120,5120,5120,5120,0
|
|
20231024,161000,1092969165,5120,5120,5120,5120,0
|
|
20231024,160900,1092969165,5120,5120,5120,5120,0
|
|
20231024,160800,1092969165,5120,5120,5120,5120,0
|
|
20231024,160700,1092969165,5120,5120,5120,5120,0
|
|
20231024,160600,1092969165,5120,5120,5120,5120,0
|
|
20231024,160500,1092969165,5120,5120,5120,5120,0
|
|
20231024,160400,1092969165,5120,5120,5120,5120,0
|
|
20231024,160300,1092969165,5120,5120,5120,5120,0
|
|
20231024,160200,1092969165,5120,5120,5120,5120,0
|
|
20231024,160100,1092969165,5120,5120,5120,5120,3070
|
|
20231024,160000,1092969165,5120,5120,5120,5120,0
|
|
20231024,155900,1092969165,5120,5120,5120,5120,0
|
|
20231024,155800,1092969165,5120,5120,5120,5120,0
|
|
20231024,155700,1092969165,5120,5120,5120,5120,0
|
|
20231024,155600,1092969165,5120,5120,5120,5120,0
|
|
20231024,155500,1092969165,5120,5120,5120,5120,0
|
|
20231024,155400,1092969165,5120,5120,5120,5120,0
|
|
20231024,155300,1092969165,5120,5120,5120,5120,0
|
|
20231024,155200,1092969165,5120,5120,5120,5120,0
|
|
20231024,155100,1092969165,5120,5120,5120,5120,0
|
|
20231024,155000,1092969165,5120,5120,5120,5120,0
|
|
20231024,154900,1092969165,5120,5120,5120,5120,0
|
|
20231024,154800,1092969165,5120,5120,5120,5120,0
|
|
20231024,154700,1092969165,5120,5120,5120,5120,0
|
|
20231024,154600,1092969165,5120,5120,5120,5120,0
|
|
20231024,154500,1092969165,5120,5120,5120,5120,0
|
|
20231024,154400,1092969165,5120,5120,5120,5120,0
|
|
20231024,154300,1092969165,5120,5120,5120,5120,0
|
|
20231024,154200,1092969165,5120,5120,5120,5120,0
|
|
20231024,154100,1092969165,5120,5120,5120,5120,0
|
|
20231024,154000,1092969165,5120,5120,5120,5120,0
|
|
20231024,153900,1092969165,5120,5120,5120,5120,0
|
|
20231024,153800,1092969165,5120,5120,5120,5120,0
|
|
20231024,153700,1092969165,5120,5120,5120,5120,0
|
|
20231024,153600,1092969165,5120,5120,5120,5120,0
|
|
20231024,153500,1092969165,5120,5120,5120,5120,0
|
|
20231024,153400,1092969165,5120,5120,5120,5120,0
|
|
20231024,153300,1092969165,5120,5120,5120,5120,0
|
|
20231024,153200,1092969165,5120,5120,5120,5120,0
|
|
20231024,153100,1092969165,5120,5120,5120,5120,3070
|
|
20231024,153000,1092969165,5120,5120,5120,5120,3070
|
|
20231024,152900,1077250765,5140,5140,5140,5140,0
|
|
20231024,152800,1077250765,5140,5140,5140,5140,0
|
|
20231024,152700,1077250765,5140,5140,5140,5140,0
|
|
20231024,152600,1077250765,5140,5140,5140,5140,0
|
|
20231024,152500,1077250765,5140,5140,5140,5140,0
|
|
20231024,152400,1077250765,5140,5140,5140,5140,0
|
|
20231024,152300,1077250765,5140,5140,5140,5140,0
|
|
20231024,152200,1077250765,5140,5140,5140,5140,0
|
|
20231024,152100,1077250765,5140,5140,5140,5140,0
|
|
20231024,152000,1077250765,5140,5140,5140,5140,0
|
|
20231024,151900,1077250765,5140,5140,5140,5130,747
|
|
20231024,151800,1073415375,5140,5140,5150,5140,28
|
|
20231024,151700,1073271355,5140,5140,5150,5130,37
|
|
20231024,151600,1073081085,5150,5130,5150,5130,749
|
|
20231024,151500,1069231645,5150,5150,5150,5150,10
|
|
20231024,151400,1069180145,5150,5140,5150,5130,115
|
|
20231024,151300,1068589675,5150,5150,5150,5150,0
|
|
20231024,151200,1068589675,5150,5150,5150,5150,3003
|
|
20231024,151100,1053124225,5130,5140,5140,5130,970
|
|
20231024,151000,1048139975,5140,5140,5140,5140,10
|
|
20231024,150900,1048088575,5140,5140,5140,5140,4253
|
|
20231024,150800,1026228155,5140,5140,5140,5140,2485
|
|
20231024,150700,1013455255,5140,5140,5140,5140,63
|
|
20231024,150600,1013131435,5140,5140,5140,5140,1059
|
|
20231024,150500,1007688175,5140,5150,5150,5140,123
|
|
20231024,150400,1007055405,5150,5150,5150,5150,280
|
|
20231024,150300,1005613405,5150,5150,5150,5150,568
|
|
20231024,150200,1002688205,5150,5150,5150,5150,6
|
|
20231024,150100,1002657305,5160,5160,5160,5160,0
|
|
20231024,150000,1002657305,5160,5170,5170,5160,656
|
|
20231024,145900,999272145,5170,5170,5170,5170,4
|
|
20231024,145800,999251465,5170,5160,5170,5150,247
|
|
20231024,145700,997974805,5160,5160,5160,5150,80
|
|
20231024,145600,997562715,5160,5160,5160,5160,123
|
|
20231024,145500,996928035,5160,5160,5160,5160,146
|
|
20231024,145400,996174675,5160,5160,5160,5160,500
|
|
20231024,145300,993594675,5170,5170,5170,5170,1
|
|
20231024,145200,993589505,5170,5180,5180,5170,7
|
|
20231024,145100,993553295,5180,5160,5180,5160,12716
|
|
20231024,145000,927912605,5160,5150,5160,5150,151
|
|
20231024,144900,927133955,5150,5150,5150,5150,4168
|
|
20231024,144800,905668755,5140,5140,5140,5140,0
|
|
20231024,144700,905668755,5140,5140,5140,5140,2614
|
|
20231024,144600,892232795,5130,5130,5130,5130,1
|
|
20231024,144500,892227665,5130,5130,5130,5130,0
|
|
20231024,144400,892227665,5130,5130,5130,5130,1
|
|
20231024,144300,892222535,5140,5140,5140,5140,2
|
|
20231024,144200,892212255,5140,5140,5140,5140,0
|
|
20231024,144100,892212255,5140,5140,5140,5120,2010
|
|
20231024,144000,881902835,5150,5150,5150,5150,0
|
|
20231024,143900,881902835,5150,5150,5150,5150,0
|
|
20231024,143800,881902835,5150,5150,5150,5150,1
|
|
20231024,143700,881897685,5140,5140,5140,5140,7
|
|
20231024,143600,881861705,5150,5150,5150,5150,0
|
|
20231024,143500,881861705,5150,5150,5150,5150,1
|
|
20231024,143400,881856555,5150,5150,5150,5150,1953
|
|
20231024,143300,871798605,5150,5150,5150,5150,1
|
|
20231024,143200,871793455,5140,5140,5140,5140,0
|
|
20231024,143100,871793455,5140,5140,5140,5140,0
|
|
20231024,143000,871793455,5140,5140,5140,5140,0
|
|
20231024,142900,871793455,5140,5140,5140,5140,0
|
|
20231024,142800,871793455,5140,5140,5140,5140,192
|
|
20231024,142700,870806575,5150,5150,5150,5150,100
|
|
20231024,142600,870291575,5140,5140,5140,5140,1187
|
|
20231024,142500,864190395,5120,5130,5140,5120,260
|
|
20231024,142400,862856955,5130,5130,5140,5130,300
|
|
20231024,142300,861316955,5130,5130,5130,5130,0
|
|
20231024,142200,861316955,5130,5130,5130,5130,0
|
|
20231024,142100,861316955,5130,5140,5140,5130,120
|
|
20231024,142000,860700285,5140,5120,5140,5120,51
|
|
20231024,141900,860439145,5120,5120,5120,5120,0
|
|
20231024,141800,860439145,5120,5120,5120,5120,400
|
|
20231024,141700,858391145,5120,5120,5120,5120,8
|
|
20231024,141600,858350185,5120,5120,5120,5120,100
|
|
20231024,141500,857838185,5120,5120,5120,5120,30
|
|
20231024,141400,857684585,5120,5120,5120,5120,2
|
|
20231024,141300,857674345,5140,5120,5140,5120,51
|
|
20231024,141200,857413205,5120,5130,5130,5120,40
|
|
20231024,141100,857208305,5150,5150,5150,5150,0
|
|
20231024,141000,857208305,5150,5150,5150,5150,0
|
|
20231024,140900,857208305,5150,5150,5150,5150,10
|
|
20231024,140800,857156805,5120,5120,5120,5120,225
|
|
20231024,140700,856004805,5150,5150,5150,5150,20
|
|
20231024,140600,855901805,5150,5150,5150,5150,2
|
|
20231024,140500,855891505,5140,5150,5150,5140,269
|
|
20231024,140400,854506845,5140,5130,5140,5130,3273
|
|
20231024,140300,837693625,5140,5120,5140,5120,61
|
|
20231024,140200,837381285,5120,5130,5130,5120,2346
|
|
20231024,140100,825369465,5130,5130,5130,5130,0
|
|
20231024,140000,825369465,5130,5130,5130,5130,110
|
|
20231024,135900,824805165,5140,5140,5140,5140,0
|
|
20231024,135800,824805165,5140,5130,5140,5130,2
|
|
20231024,135700,824794895,5140,5130,5140,5130,590
|
|
20231024,135600,821767195,5130,5130,5130,5130,497
|
|
20231024,135500,819217585,5130,5130,5130,5130,250
|
|
20231024,135400,817935085,5130,5130,5130,5130,0
|
|
20231024,135300,817935085,5130,5130,5130,5130,100
|
|
20231024,135200,817422085,5130,5120,5130,5120,262
|
|
20231024,135100,816080525,5130,5130,5130,5130,125
|
|
20231024,135000,815439275,5130,5130,5130,5130,24
|
|
20231024,134900,815316155,5130,5130,5130,5130,12
|
|
20231024,134800,815254595,5130,5130,5140,5130,37
|
|
20231024,134700,815064775,5130,5140,5140,5120,21
|
|
20231024,134600,814957035,5140,5140,5140,5120,537
|
|
20231024,134500,812202205,5130,5130,5150,5130,390
|
|
20231024,134400,810201485,5150,5140,5150,5140,488
|
|
20231024,134300,807693145,5140,5150,5150,5140,42
|
|
20231024,134200,807477045,5150,5140,5150,5130,23
|
|
20231024,134100,807358815,5150,5140,5150,5140,2449
|
|
20231024,134000,794770885,5140,5140,5140,5140,380
|
|
20231024,133900,792817685,5140,5140,5140,5140,0
|
|
20231024,133800,792817685,5140,5130,5140,5130,691
|
|
20231024,133700,789271805,5130,5120,5130,5120,20
|
|
20231024,133600,789169355,5130,5130,5130,5130,0
|
|
20231024,133500,789169355,5130,5110,5130,5110,47
|
|
20231024,133400,788928595,5110,5120,5120,5110,198
|
|
20231024,133300,787915565,5130,5130,5130,5130,19
|
|
20231024,133200,787818095,5110,5130,5130,5110,11
|
|
20231024,133100,787761835,5120,5120,5130,5120,74
|
|
20231024,133000,787382935,5120,5130,5130,5120,154
|
|
20231024,132900,786594435,5120,5120,5120,5120,153
|
|
20231024,132800,785811075,5130,5140,5140,5130,49
|
|
20231024,132700,785559515,5140,5130,5140,5110,327
|
|
20231024,132600,783884975,5140,5110,5140,5110,2373
|
|
20231024,132500,771720345,5110,5120,5120,5110,255
|
|
20231024,132400,770417245,5110,5110,5110,5110,137
|
|
20231024,132300,769717175,5100,5120,5120,5100,1072
|
|
20231024,132200,764239745,5120,5120,5120,5100,573
|
|
20231024,132100,761311475,5120,5090,5120,5090,9224
|
|
20231024,132000,714295265,5080,5060,5080,5050,2610
|
|
20231024,131900,701066985,5050,5070,5070,5050,3513
|
|
20231024,131800,683313525,5070,5070,5070,5070,10
|
|
20231024,131700,683262825,5080,5080,5080,5080,0
|
|
20231024,131600,683262825,5080,5080,5080,5080,0
|
|
20231024,131500,683262825,5080,5070,5080,5070,2
|
|
20231024,131400,683252675,5080,5070,5080,5070,401
|
|
20231024,131300,681219595,5070,5070,5070,5070,0
|
|
20231024,131200,681219595,5070,5080,5080,5070,51
|
|
20231024,131100,680960525,5080,5080,5080,5080,696
|
|
20231024,131000,677424845,5070,5070,5070,5070,655
|
|
20231024,130900,674103995,5080,5080,5080,5080,0
|
|
20231024,130800,674103995,5080,5080,5080,5080,0
|
|
20231024,130700,674103995,5080,5080,5080,5080,602
|
|
20231024,130600,671045835,5080,5080,5090,5080,350
|
|
20231024,130500,669266835,5090,5090,5090,5090,218
|
|
20231024,130400,668157215,5080,5080,5080,5080,194
|
|
20231024,130300,667171695,5070,5070,5070,5070,5
|
|
20231024,130200,667146345,5070,5070,5070,5070,6
|
|
20231024,130100,667115925,5090,5090,5090,5090,4
|
|
20231024,130000,667095565,5080,5080,5080,5080,0
|
|
20231024,125900,667095565,5080,5080,5080,5080,1
|
|
20231024,125800,667090485,5080,5080,5080,5080,1211
|
|
20231024,125700,660938605,5070,5070,5070,5070,50
|
|
20231024,125600,660685105,5080,5070,5080,5070,160
|
|
20231024,125500,659873505,5070,5070,5070,5070,340
|
|
20231024,125400,658149705,5080,5080,5080,5080,100
|
|
20231024,125300,657641705,5080,5080,5080,5080,6
|
|
20231024,125200,657611225,5080,5080,5080,5080,0
|
|
20231024,125100,657611225,5080,5080,5080,5070,17
|
|
20231024,125000,657524875,5080,5080,5080,5070,425
|
|
20231024,124900,655370015,5050,5060,5070,5050,4955
|
|
20231024,124800,630276435,5050,5040,5050,5040,692
|
|
20231024,124700,626781915,5040,5040,5040,5040,0
|
|
20231024,124600,626781915,5040,5040,5040,5040,0
|
|
20231024,124500,626781915,5040,5040,5040,5040,700
|
|
20231024,124400,623253915,5040,5040,5040,5040,0
|
|
20231024,124300,623253915,5040,5040,5040,5040,0
|
|
20231024,124200,623253915,5040,5050,5060,5040,4063
|
|
20231024,124100,602776275,5040,5060,5060,5040,138
|
|
20231024,124000,602079995,5040,5030,5060,5030,7894
|
|
20231024,123900,562278705,5030,5030,5030,5030,332
|
|
20231024,123800,560608745,5020,5020,5020,5020,0
|
|
20231024,123700,560608745,5020,5020,5020,5020,22
|
|
20231024,123600,560498305,5020,5020,5020,5020,0
|
|
20231024,123500,560498305,5020,5020,5020,5020,0
|
|
20231024,123400,560498305,5020,5020,5020,5020,35
|
|
20231024,123300,560322605,5030,5030,5030,5030,200
|
|
20231024,123200,559316605,5020,5020,5020,5020,0
|
|
20231024,123100,559316605,5020,5020,5020,5020,0
|
|
20231024,123000,559316605,5020,5020,5020,5020,0
|
|
20231024,122900,559316605,5020,5020,5020,5020,220
|
|
20231024,122800,558212205,5030,5030,5030,5030,0
|
|
20231024,122700,558212205,5030,5030,5030,5030,0
|
|
20231024,122600,558212205,5030,5030,5030,5030,20
|
|
20231024,122500,558111605,5030,5030,5030,5030,0
|
|
20231024,122400,558111605,5030,5030,5030,5030,3088
|
|
20231024,122300,542578965,5030,5030,5030,5030,0
|
|
20231024,122200,542578965,5030,5030,5030,5030,0
|
|
20231024,122100,542578965,5030,5030,5030,5030,0
|
|
20231024,122000,542578965,5030,5030,5030,5030,0
|
|
20231024,121900,542578965,5030,5030,5030,5030,0
|
|
20231024,121800,542578965,5030,5030,5030,5030,96
|
|
20231024,121700,542096085,5030,5030,5030,5030,0
|
|
20231024,121600,542096085,5030,5030,5030,5030,10
|
|
20231024,121500,542045785,5030,5030,5030,5030,0
|
|
20231024,121400,542045785,5030,5030,5030,5030,100
|
|
20231024,121300,541542785,5020,5020,5020,5020,19
|
|
20231024,121200,541447405,5030,5030,5030,5030,0
|
|
20231024,121100,541447405,5030,5030,5030,5030,0
|
|
20231024,121000,541447405,5030,5030,5030,5030,0
|
|
20231024,120900,541447405,5030,5030,5030,5030,39
|
|
20231024,120800,541251235,5020,5020,5020,5020,0
|
|
20231024,120700,541251235,5020,5010,5020,5010,292
|
|
20231024,120600,539785485,5010,5010,5010,5010,0
|
|
20231024,120500,539785485,5010,5010,5010,5010,50
|
|
20231024,120400,539534985,5010,5010,5010,5010,1
|
|
20231024,120300,539529975,5010,5010,5010,5010,0
|
|
20231024,120200,539529975,5010,5010,5010,5010,0
|
|
20231024,120100,539529975,5010,5010,5010,5010,0
|
|
20231024,120000,539529975,5010,5010,5010,5010,0
|
|
20231024,115900,539529975,5010,5010,5010,5010,1273
|
|
20231024,115800,533152245,5020,5020,5020,5020,1019
|
|
20231024,115700,528036865,5020,5020,5020,5020,1
|
|
20231024,115600,528031845,5020,5020,5020,5020,0
|
|
20231024,115500,528031845,5020,5020,5020,5020,0
|
|
20231024,115400,528031845,5020,5020,5020,5020,302
|
|
20231024,115300,526515805,5020,5020,5020,5020,0
|
|
20231024,115200,526515805,5020,5020,5020,5020,0
|
|
20231024,115100,526515805,5020,5020,5020,5020,50
|
|
20231024,115000,526264805,5030,5030,5030,5030,2
|
|
20231024,114900,526254745,5030,5030,5030,5030,0
|
|
20231024,114800,526254745,5030,5030,5030,5030,0
|
|
20231024,114700,526254745,5030,5030,5030,5030,4
|
|
20231024,114600,526234625,5040,5040,5040,5040,4
|
|
20231024,114500,526214465,5040,5040,5040,5040,1
|
|
20231024,114400,526209425,5020,5020,5020,5020,1126
|
|
20231024,114300,520556905,5030,5030,5030,5030,42
|
|
20231024,114200,520345645,5030,5030,5030,5030,359
|
|
20231024,114100,518539875,5030,5010,5030,5010,11
|
|
20231024,114000,518484745,5010,5010,5010,5010,40
|
|
20231024,113900,518284345,5030,5030,5030,5030,2695
|
|
20231024,113800,504728495,5020,5010,5020,5010,1506
|
|
20231024,113700,497172805,5010,5010,5010,5010,0
|
|
20231024,113600,497172805,5010,5010,5010,5010,100
|
|
20231024,113500,496671805,5010,5010,5010,5010,0
|
|
20231024,113400,496671805,5010,5010,5010,5010,0
|
|
20231024,113300,496671805,5010,5010,5010,5010,0
|
|
20231024,113200,496671805,5010,5000,5010,5000,301
|
|
20231024,113100,495166525,5000,5000,5000,5000,54
|
|
20231024,113000,494896525,5000,5000,5000,5000,0
|
|
20231024,112900,494896525,5000,5000,5000,5000,1
|
|
20231024,112800,494891525,5000,5000,5000,5000,0
|
|
20231024,112700,494891525,5000,5000,5000,5000,0
|
|
20231024,112600,494891525,5000,5000,5000,5000,0
|
|
20231024,112500,494891525,5000,5000,5000,5000,0
|
|
20231024,112400,494891525,5000,5000,5000,5000,372
|
|
20231024,112300,493031525,5000,5000,5000,5000,120
|
|
20231024,112200,492431525,5000,4990,5000,4990,539
|
|
20231024,112100,489741725,4990,4990,4990,4990,0
|
|
20231024,112000,489741725,4990,4990,4990,4990,0
|
|
20231024,111900,489741725,4990,4980,4990,4980,17
|
|
20231024,111800,489656905,4990,4985,4990,4985,149
|
|
20231024,111700,488914120,4975,4975,4975,4975,201
|
|
20231024,111600,487914145,4975,4975,4975,4975,5
|
|
20231024,111500,487889270,4975,4975,4975,4975,0
|
|
20231024,111400,487889270,4975,4975,4975,4975,10
|
|
20231024,111300,487839520,4975,4975,4975,4975,0
|
|
20231024,111200,487839520,4975,4975,4975,4975,0
|
|
20231024,111100,487839520,4975,4975,4995,4975,1124
|
|
20231024,111000,482247120,4975,4975,4975,4975,0
|
|
20231024,110900,482247120,4975,4960,4975,4960,1422
|
|
20231024,110800,475184635,4975,4975,4975,4975,0
|
|
20231024,110700,475184635,4975,4975,4975,4975,0
|
|
20231024,110600,475184635,4975,4975,4975,4975,0
|
|
20231024,110500,475184635,4975,4975,4975,4975,0
|
|
20231024,110400,475184635,4975,4975,4975,4975,0
|
|
20231024,110300,475184635,4975,4975,4975,4975,0
|
|
20231024,110200,475184635,4975,4975,4975,4975,0
|
|
20231024,110100,475184635,4975,4975,4975,4975,1
|
|
20231024,110000,475179660,4975,4975,4975,4975,0
|
|
20231024,105900,475179660,4975,4955,4975,4955,1469
|
|
20231024,105800,467894135,4955,4955,4955,4955,0
|
|
20231024,105700,467894135,4955,4950,4955,4945,831
|
|
20231024,105600,463781290,4945,4945,4945,4945,370
|
|
20231024,105500,461951640,4945,4945,4945,4945,0
|
|
20231024,105400,461951640,4945,4945,4945,4945,0
|
|
20231024,105300,461951640,4945,4945,4945,4945,98
|
|
20231024,105200,461467030,4955,4955,4955,4955,11
|
|
20231024,105100,461412525,4960,4960,4960,4960,0
|
|
20231024,105000,461412525,4960,4945,4960,4945,1704
|
|
20231024,104900,452974275,4935,4935,4935,4935,0
|
|
20231024,104800,452974275,4935,4935,4935,4935,0
|
|
20231024,104700,452974275,4935,4940,4940,4935,860
|
|
20231024,104600,448726770,4945,4935,4945,4935,514
|
|
20231024,104500,446187605,4925,4925,4925,4925,110
|
|
20231024,104400,445645855,4925,4925,4925,4925,0
|
|
20231024,104300,445645855,4925,4925,4925,4925,532
|
|
20231024,104200,443025755,4925,4940,4940,4925,1430
|
|
20231024,104100,435982555,4945,4945,4945,4945,2
|
|
20231024,104000,435972665,4915,4950,4950,4915,2
|
|
20231024,103900,435962800,4920,4905,4920,4905,1473
|
|
20231024,103800,428724340,4905,4905,4905,4905,20
|
|
20231024,103700,428626240,4905,4905,4905,4905,501
|
|
20231024,103600,426168835,4905,4895,4915,4895,1908
|
|
20231024,103500,416806425,4895,4920,4920,4895,2012
|
|
20231024,103400,406948055,4920,4920,4920,4920,0
|
|
20231024,103300,406948055,4920,4920,4920,4920,10
|
|
20231024,103200,406898855,4910,4900,4910,4900,763
|
|
20231024,103100,403157705,4895,4895,4895,4895,0
|
|
20231024,103000,403157705,4895,4885,4895,4885,283
|
|
20231024,102900,401773820,4885,4895,4895,4885,560
|
|
20231024,102800,399034450,4900,4905,4905,4900,2395
|
|
20231024,102700,387296675,4905,4910,4910,4905,625
|
|
20231024,102600,384230950,4910,4915,4915,4905,9600
|
|
20231024,102500,337091335,4915,4915,4915,4915,50
|
|
20231024,102400,336845585,4920,4910,4920,4910,1387
|
|
20231024,102300,330033105,4910,4915,4915,4910,503
|
|
20231024,102200,327561145,4915,4910,4915,4910,877
|
|
20231024,102100,323254575,4910,4905,4910,4905,815
|
|
20231024,102000,319252945,4905,4905,4905,4905,0
|
|
20231024,101900,319252945,4905,4905,4905,4905,312
|
|
20231024,101800,317722585,4910,4920,4920,4910,50
|
|
20231024,101700,317476880,4920,4930,4930,4920,1624
|
|
20231024,101600,309470735,4930,4935,4935,4930,3955
|
|
20231024,101500,289954605,4935,4935,4935,4935,3479
|
|
20231024,101400,272785740,4935,4935,4935,4935,10
|
|
20231024,101300,272736390,4945,4945,4945,4945,200
|
|
20231024,101200,271747390,4935,4935,4935,4935,0
|
|
20231024,101100,271747390,4935,4935,4935,4935,700
|
|
20231024,101000,268292890,4935,4935,4935,4935,205
|
|
20231024,100900,267281215,4935,4940,4940,4935,480
|
|
20231024,100800,264910165,4945,4945,4945,4945,100
|
|
20231024,100700,264415665,4940,4940,4940,4940,513
|
|
20231024,100600,261881445,4940,4940,4940,4940,3
|
|
20231024,100500,261866625,4940,4940,4940,4940,10
|
|
20231024,100400,261817225,4935,4935,4935,4935,300
|
|
20231024,100300,260336725,4935,4935,4935,4935,325
|
|
20231024,100200,258732850,4935,4935,4935,4935,0
|
|
20231024,100100,258732850,4935,4935,4935,4935,9
|
|
20231024,100000,258688435,4935,4940,4940,4935,93
|
|
20231024,095900,258229265,4940,4940,4940,4940,66
|
|
20231024,095800,257903225,4940,4935,4940,4935,1404
|
|
20231024,095700,250974480,4935,4940,4940,4935,700
|
|
20231024,095600,247516775,4940,4940,4940,4940,233
|
|
20231024,095500,246365755,4940,4940,4940,4940,600
|
|
20231024,095400,243401755,4950,4945,4950,4945,22
|
|
20231024,095300,243292960,4945,4945,4945,4945,79
|
|
20231024,095200,242902305,4945,4955,4955,4940,305
|
|
20231024,095100,241395060,4945,4945,4945,4935,372
|
|
20231024,095000,239556950,4940,4940,4940,4930,345
|
|
20231024,094900,237854480,4940,4950,4955,4930,3039
|
|
20231024,094800,222830660,4950,4960,4960,4950,9991
|
|
20231024,094700,173330660,4955,4955,4955,4955,402
|
|
20231024,094600,171338750,4955,4960,4960,4955,533
|
|
20231024,094500,168697510,4965,4960,4965,4960,23
|
|
20231024,094400,168583425,4955,4955,4955,4950,1972
|
|
20231024,094300,158812620,4955,4960,4960,4955,1068
|
|
20231024,094200,153515610,4960,4965,4965,4960,182
|
|
20231024,094100,152612840,4965,4970,4970,4965,2755
|
|
20231024,094000,138926510,4970,4975,4975,4970,70
|
|
20231024,093900,138578505,4975,4975,4975,4975,0
|
|
20231024,093800,138578505,4975,4985,4995,4975,218
|
|
20231024,093700,137493855,4990,5000,5000,4990,1119
|
|
20231024,093600,131904050,5000,5010,5010,5000,1724
|
|
20231024,093500,123267110,5010,5010,5010,5010,159
|
|
20231024,093400,122470520,5010,5020,5020,5010,112
|
|
20231024,093300,121909380,5010,5010,5010,5010,0
|
|
20231024,093200,121909380,5010,5020,5020,5010,325
|
|
20231024,093100,120281080,5020,5010,5020,5010,2030
|
|
20231024,093000,110110760,5010,5010,5010,5010,1475
|
|
20231024,092900,102721010,5010,5020,5020,5010,2955
|
|
20231024,092800,87916360,5020,5020,5020,5010,1520
|
|
20231024,092700,80300930,5020,5020,5020,5020,0
|
|
20231024,092600,80300930,5020,5020,5020,5020,21
|
|
20231024,092500,80195510,5010,5000,5010,5000,1147
|
|
20231024,092400,74457560,5020,5020,5020,5020,0
|
|
20231024,092300,74457560,5020,5020,5020,5020,590
|
|
20231024,092200,71495760,5010,5010,5010,5010,271
|
|
20231024,092100,70138050,5000,5000,5000,5000,0
|
|
20231024,092000,70138050,5000,4980,5000,4980,998
|
|
20231024,091900,65159315,4990,5010,5010,4990,1356
|
|
20231024,091800,58383480,5010,5010,5010,5010,100
|
|
20231024,091700,57882480,5020,5030,5030,5010,2557
|
|
20231024,091600,45038230,5030,5040,5040,5030,1514
|
|
20231024,091500,37422270,5040,5040,5040,5040,300
|
|
20231024,091400,35910270,5040,5040,5040,5040,250
|
|
20231024,091300,34650270,5040,5040,5040,5040,260
|
|
20231024,091200,33339870,5040,5040,5040,5030,987
|
|
20231024,091100,28375240,5040,5040,5040,5040,20
|
|
20231024,091000,28274440,5040,5040,5040,5040,125
|
|
20231024,090900,27644440,5050,5030,5060,5020,1361
|
|
20231024,090800,20768250,5030,5020,5030,5020,708
|
|
20231024,090700,17212060,5020,5020,5020,5020,2
|
|
20231024,090600,17202020,5020,5030,5030,5020,145
|
|
20231024,090500,16473880,5020,5020,5020,5020,64
|
|
20231024,090400,16152600,5010,5010,5010,5010,0
|
|
20231024,090300,16152600,5010,5010,5010,5010,0
|
|
20231024,090200,16152600,5010,5050,5050,5010,571
|
|
20231024,090100,13287430,5060,5080,5080,5030,493
|
|
20231024,090000,10795330,5090,5020,5090,5020,2017
|