624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192100,340886270,8310,8310,8310,8310,1144
|
|
20231012,192000,340886270,8310,8310,8310,8310,0
|
|
20231012,191900,340886270,8310,8310,8310,8310,0
|
|
20231012,191800,340886270,8310,8310,8310,8310,0
|
|
20231012,191700,340886270,8310,8310,8310,8310,0
|
|
20231012,191600,340886270,8310,8310,8310,8310,0
|
|
20231012,191500,340886270,8310,8310,8310,8310,0
|
|
20231012,191400,340886270,8310,8310,8310,8310,0
|
|
20231012,191300,340886270,8310,8310,8310,8310,0
|
|
20231012,191200,340886270,8310,8310,8310,8310,0
|
|
20231012,191100,340886270,8310,8310,8310,8310,0
|
|
20231012,191000,340886270,8310,8310,8310,8310,0
|
|
20231012,190900,340886270,8310,8310,8310,8310,0
|
|
20231012,190800,340886270,8310,8310,8310,8310,0
|
|
20231012,190700,340886270,8310,8310,8310,8310,0
|
|
20231012,190600,340886270,8310,8310,8310,8310,0
|
|
20231012,190500,340886270,8310,8310,8310,8310,0
|
|
20231012,190400,340886270,8310,8310,8310,8310,0
|
|
20231012,190300,340886270,8310,8310,8310,8310,0
|
|
20231012,190200,340886270,8310,8310,8310,8310,0
|
|
20231012,190100,340886270,8310,8310,8310,8310,0
|
|
20231012,190000,340886270,8310,8310,8310,8310,0
|
|
20231012,185900,340886270,8310,8310,8310,8310,0
|
|
20231012,185800,340886270,8310,8310,8310,8310,0
|
|
20231012,185700,340886270,8310,8310,8310,8310,0
|
|
20231012,185600,340886270,8310,8310,8310,8310,0
|
|
20231012,185500,340886270,8310,8310,8310,8310,0
|
|
20231012,185400,340886270,8310,8310,8310,8310,0
|
|
20231012,185300,340886270,8310,8310,8310,8310,0
|
|
20231012,185200,340886270,8310,8310,8310,8310,0
|
|
20231012,185100,340886270,8310,8310,8310,8310,1144
|
|
20231012,185000,340886270,8310,8310,8310,8310,0
|
|
20231012,184900,340886270,8310,8310,8310,8310,0
|
|
20231012,184800,340886270,8310,8310,8310,8310,0
|
|
20231012,184700,340886270,8310,8310,8310,8310,0
|
|
20231012,184600,340886270,8310,8310,8310,8310,0
|
|
20231012,184500,340886270,8310,8310,8310,8310,0
|
|
20231012,184400,340886270,8310,8310,8310,8310,0
|
|
20231012,184300,340886270,8310,8310,8310,8310,0
|
|
20231012,184200,340886270,8310,8310,8310,8310,0
|
|
20231012,184100,340886270,8310,8310,8310,8310,0
|
|
20231012,184000,340886270,8310,8310,8310,8310,0
|
|
20231012,183900,340886270,8310,8310,8310,8310,0
|
|
20231012,183800,340886270,8310,8310,8310,8310,0
|
|
20231012,183700,340886270,8310,8310,8310,8310,0
|
|
20231012,183600,340886270,8310,8310,8310,8310,0
|
|
20231012,183500,340886270,8310,8310,8310,8310,0
|
|
20231012,183400,340886270,8310,8310,8310,8310,0
|
|
20231012,183300,340886270,8310,8310,8310,8310,0
|
|
20231012,183200,340886270,8310,8310,8310,8310,0
|
|
20231012,183100,340886270,8310,8310,8310,8310,0
|
|
20231012,183000,340886270,8310,8310,8310,8310,0
|
|
20231012,182900,340886270,8310,8310,8310,8310,0
|
|
20231012,182800,340886270,8310,8310,8310,8310,0
|
|
20231012,182700,340886270,8310,8310,8310,8310,0
|
|
20231012,182600,340886270,8310,8310,8310,8310,0
|
|
20231012,182500,340886270,8310,8310,8310,8310,0
|
|
20231012,182400,340886270,8310,8310,8310,8310,0
|
|
20231012,182300,340886270,8310,8310,8310,8310,0
|
|
20231012,182200,340886270,8310,8310,8310,8310,0
|
|
20231012,182100,340886270,8310,8310,8310,8310,1144
|
|
20231012,182000,340886270,8310,8310,8310,8310,0
|
|
20231012,181900,340886270,8310,8310,8310,8310,0
|
|
20231012,181800,340886270,8310,8310,8310,8310,0
|
|
20231012,181700,340886270,8310,8310,8310,8310,0
|
|
20231012,181600,340886270,8310,8310,8310,8310,0
|
|
20231012,181500,340886270,8310,8310,8310,8310,0
|
|
20231012,181400,340886270,8310,8310,8310,8310,0
|
|
20231012,181300,340886270,8310,8310,8310,8310,0
|
|
20231012,181200,340886270,8310,8310,8310,8310,0
|
|
20231012,181100,340886270,8310,8310,8310,8310,0
|
|
20231012,181000,340886270,8310,8310,8310,8310,0
|
|
20231012,180900,340886270,8310,8310,8310,8310,0
|
|
20231012,180800,340886270,8310,8310,8310,8310,0
|
|
20231012,180700,340886270,8310,8310,8310,8310,0
|
|
20231012,180600,340886270,8310,8310,8310,8310,0
|
|
20231012,180500,340886270,8310,8310,8310,8310,0
|
|
20231012,180400,340886270,8310,8310,8310,8310,0
|
|
20231012,180300,340886270,8310,8310,8310,8310,0
|
|
20231012,180200,340886270,8310,8310,8310,8310,0
|
|
20231012,180100,340886270,8310,8310,8310,8310,0
|
|
20231012,180000,340886270,8310,8310,8310,8310,0
|
|
20231012,175900,340886270,8310,8310,8310,8310,0
|
|
20231012,175800,340886270,8310,8310,8310,8310,0
|
|
20231012,175700,340886270,8310,8310,8310,8310,0
|
|
20231012,175600,340886270,8310,8310,8310,8310,0
|
|
20231012,175500,340886270,8310,8310,8310,8310,0
|
|
20231012,175400,340886270,8310,8310,8310,8310,0
|
|
20231012,175300,340886270,8310,8310,8310,8310,0
|
|
20231012,175200,340886270,8310,8310,8310,8310,0
|
|
20231012,175100,340886270,8310,8310,8310,8310,1144
|
|
20231012,175000,340886270,8310,8310,8310,8310,0
|
|
20231012,174900,340886270,8310,8310,8310,8310,0
|
|
20231012,174800,340886270,8310,8310,8310,8310,0
|
|
20231012,174700,340886270,8310,8310,8310,8310,0
|
|
20231012,174600,340886270,8310,8310,8310,8310,0
|
|
20231012,174500,340886270,8310,8310,8310,8310,0
|
|
20231012,174400,340886270,8310,8310,8310,8310,0
|
|
20231012,174300,340886270,8310,8310,8310,8310,0
|
|
20231012,174200,340886270,8310,8310,8310,8310,0
|
|
20231012,174100,340886270,8310,8310,8310,8310,0
|
|
20231012,174000,340886270,8310,8310,8310,8310,0
|
|
20231012,173900,340886270,8310,8310,8310,8310,0
|
|
20231012,173800,340886270,8310,8310,8310,8310,0
|
|
20231012,173700,340886270,8310,8310,8310,8310,0
|
|
20231012,173600,340886270,8310,8310,8310,8310,0
|
|
20231012,173500,340886270,8310,8310,8310,8310,0
|
|
20231012,173400,340886270,8310,8310,8310,8310,0
|
|
20231012,173300,340886270,8310,8310,8310,8310,0
|
|
20231012,173200,340886270,8310,8310,8310,8310,0
|
|
20231012,173100,340886270,8310,8310,8310,8310,0
|
|
20231012,173000,340886270,8310,8310,8310,8310,0
|
|
20231012,172900,340886270,8310,8310,8310,8310,0
|
|
20231012,172800,340886270,8310,8310,8310,8310,0
|
|
20231012,172700,340886270,8310,8310,8310,8310,0
|
|
20231012,172600,340886270,8310,8310,8310,8310,0
|
|
20231012,172500,340886270,8310,8310,8310,8310,0
|
|
20231012,172400,340886270,8310,8310,8310,8310,0
|
|
20231012,172300,340886270,8310,8310,8310,8310,0
|
|
20231012,172200,340886270,8310,8310,8310,8310,0
|
|
20231012,172100,340886270,8310,8310,8310,8310,1144
|
|
20231012,172000,340886270,8310,8310,8310,8310,0
|
|
20231012,171900,340886270,8310,8310,8310,8310,0
|
|
20231012,171800,340886270,8310,8310,8310,8310,0
|
|
20231012,171700,340886270,8310,8310,8310,8310,0
|
|
20231012,171600,340886270,8310,8310,8310,8310,0
|
|
20231012,171500,340886270,8310,8310,8310,8310,0
|
|
20231012,171400,340886270,8310,8310,8310,8310,0
|
|
20231012,171300,340886270,8310,8310,8310,8310,0
|
|
20231012,171200,340886270,8310,8310,8310,8310,0
|
|
20231012,171100,340886270,8310,8310,8310,8310,0
|
|
20231012,171000,340886270,8310,8310,8310,8310,0
|
|
20231012,170900,340886270,8310,8310,8310,8310,0
|
|
20231012,170800,340886270,8310,8310,8310,8310,0
|
|
20231012,170700,340886270,8310,8310,8310,8310,0
|
|
20231012,170600,340886270,8310,8310,8310,8310,0
|
|
20231012,170500,340886270,8310,8310,8310,8310,0
|
|
20231012,170400,340886270,8310,8310,8310,8310,0
|
|
20231012,170300,340886270,8310,8310,8310,8310,0
|
|
20231012,170200,340886270,8310,8310,8310,8310,0
|
|
20231012,170100,340886270,8310,8310,8310,8310,0
|
|
20231012,170000,340886270,8310,8310,8310,8310,0
|
|
20231012,165900,340886270,8310,8310,8310,8310,0
|
|
20231012,165800,340886270,8310,8310,8310,8310,0
|
|
20231012,165700,340886270,8310,8310,8310,8310,0
|
|
20231012,165600,340886270,8310,8310,8310,8310,0
|
|
20231012,165500,340886270,8310,8310,8310,8310,0
|
|
20231012,165400,340886270,8310,8310,8310,8310,0
|
|
20231012,165300,340886270,8310,8310,8310,8310,0
|
|
20231012,165200,340886270,8310,8310,8310,8310,0
|
|
20231012,165100,340886270,8310,8310,8310,8310,1144
|
|
20231012,165000,340886270,8310,8310,8310,8310,0
|
|
20231012,164900,340886270,8310,8310,8310,8310,0
|
|
20231012,164800,340886270,8310,8310,8310,8310,0
|
|
20231012,164700,340886270,8310,8310,8310,8310,0
|
|
20231012,164600,340886270,8310,8310,8310,8310,0
|
|
20231012,164500,340886270,8310,8310,8310,8310,0
|
|
20231012,164400,340886270,8310,8310,8310,8310,0
|
|
20231012,164300,340886270,8310,8310,8310,8310,0
|
|
20231012,164200,340886270,8310,8310,8310,8310,0
|
|
20231012,164100,340886270,8310,8310,8310,8310,0
|
|
20231012,164000,340886270,8310,8310,8310,8310,0
|
|
20231012,163900,340886270,8310,8310,8310,8310,0
|
|
20231012,163800,340886270,8310,8310,8310,8310,0
|
|
20231012,163700,340886270,8310,8310,8310,8310,0
|
|
20231012,163600,340886270,8310,8310,8310,8310,0
|
|
20231012,163500,340886270,8310,8310,8310,8310,0
|
|
20231012,163400,340886270,8310,8310,8310,8310,0
|
|
20231012,163300,340886270,8310,8310,8310,8310,0
|
|
20231012,163200,340886270,8310,8310,8310,8310,0
|
|
20231012,163100,340886270,8310,8310,8310,8310,0
|
|
20231012,163000,340886270,8310,8310,8310,8310,0
|
|
20231012,162900,340886270,8310,8310,8310,8310,0
|
|
20231012,162800,340886270,8310,8310,8310,8310,0
|
|
20231012,162700,340886270,8310,8310,8310,8310,0
|
|
20231012,162600,340886270,8310,8310,8310,8310,0
|
|
20231012,162500,340886270,8310,8310,8310,8310,0
|
|
20231012,162400,340886270,8310,8310,8310,8310,0
|
|
20231012,162300,340886270,8310,8310,8310,8310,0
|
|
20231012,162200,340886270,8310,8310,8310,8310,0
|
|
20231012,162100,340886270,8310,8310,8310,8310,1144
|
|
20231012,162000,340886270,8310,8310,8310,8310,0
|
|
20231012,161900,340886270,8310,8310,8310,8310,0
|
|
20231012,161800,340886270,8310,8310,8310,8310,0
|
|
20231012,161700,340886270,8310,8310,8310,8310,0
|
|
20231012,161600,340886270,8310,8310,8310,8310,0
|
|
20231012,161500,340886270,8310,8310,8310,8310,0
|
|
20231012,161400,340886270,8310,8310,8310,8310,0
|
|
20231012,161300,340886270,8310,8310,8310,8310,0
|
|
20231012,161200,340886270,8310,8310,8310,8310,0
|
|
20231012,161100,340886270,8310,8310,8310,8310,0
|
|
20231012,161000,340886270,8310,8310,8310,8310,0
|
|
20231012,160900,340886270,8310,8310,8310,8310,0
|
|
20231012,160800,340886270,8310,8310,8310,8310,0
|
|
20231012,160700,340886270,8310,8310,8310,8310,0
|
|
20231012,160600,340886270,8310,8310,8310,8310,0
|
|
20231012,160500,340886270,8310,8310,8310,8310,0
|
|
20231012,160400,340886270,8310,8310,8310,8310,0
|
|
20231012,160300,340886270,8310,8310,8310,8310,0
|
|
20231012,160200,340886270,8310,8310,8310,8310,0
|
|
20231012,160100,340886270,8310,8310,8310,8310,0
|
|
20231012,160000,340886270,8310,8310,8310,8310,0
|
|
20231012,155900,340886270,8310,8310,8310,8310,0
|
|
20231012,155800,340886270,8310,8310,8310,8310,0
|
|
20231012,155700,340886270,8310,8310,8310,8310,0
|
|
20231012,155600,340886270,8310,8310,8310,8310,0
|
|
20231012,155500,340886270,8310,8310,8310,8310,0
|
|
20231012,155400,340886270,8310,8310,8310,8310,0
|
|
20231012,155300,340886270,8310,8310,8310,8310,0
|
|
20231012,155200,340886270,8310,8310,8310,8310,0
|
|
20231012,155100,340886270,8310,8310,8310,8310,1144
|
|
20231012,155000,340886270,8310,8310,8310,8310,0
|
|
20231012,154900,340886270,8310,8310,8310,8310,0
|
|
20231012,154800,340886270,8310,8310,8310,8310,0
|
|
20231012,154700,340886270,8310,8310,8310,8310,0
|
|
20231012,154600,340886270,8310,8310,8310,8310,0
|
|
20231012,154500,340886270,8310,8310,8310,8310,0
|
|
20231012,154400,340886270,8310,8310,8310,8310,0
|
|
20231012,154300,340886270,8310,8310,8310,8310,0
|
|
20231012,154200,340886270,8310,8310,8310,8310,0
|
|
20231012,154100,340886270,8310,8310,8310,8310,0
|
|
20231012,154000,340886270,8310,8310,8310,8310,0
|
|
20231012,153900,340886270,8310,8310,8310,8310,0
|
|
20231012,153800,340886270,8310,8310,8310,8310,0
|
|
20231012,153700,340886270,8310,8310,8310,8310,0
|
|
20231012,153600,340886270,8310,8310,8310,8310,0
|
|
20231012,153500,340886270,8310,8310,8310,8310,0
|
|
20231012,153400,340886270,8310,8310,8310,8310,0
|
|
20231012,153300,340886270,8310,8310,8310,8310,0
|
|
20231012,153200,340886270,8310,8310,8310,8310,0
|
|
20231012,153100,340886270,8310,8310,8310,8310,0
|
|
20231012,153000,340886270,8310,8310,8310,8310,1144
|
|
20231012,152900,331379630,8300,8300,8300,8300,0
|
|
20231012,152800,331379630,8300,8300,8300,8300,0
|
|
20231012,152700,331379630,8300,8300,8300,8300,0
|
|
20231012,152600,331379630,8300,8300,8300,8300,0
|
|
20231012,152500,331379630,8300,8300,8300,8300,0
|
|
20231012,152400,331379630,8300,8300,8300,8300,0
|
|
20231012,152300,331379630,8300,8300,8300,8300,0
|
|
20231012,152200,331379630,8300,8300,8300,8300,0
|
|
20231012,152100,331379630,8300,8300,8300,8300,0
|
|
20231012,152000,331379630,8300,8300,8300,8300,0
|
|
20231012,151900,331379630,8300,8300,8300,8300,0
|
|
20231012,151800,331379630,8300,8300,8300,8300,87
|
|
20231012,151700,330657530,8300,8300,8300,8300,32
|
|
20231012,151600,330391930,8300,8300,8300,8300,54
|
|
20231012,151500,329943730,8300,8300,8300,8300,1
|
|
20231012,151400,329935430,8300,8300,8300,8300,97
|
|
20231012,151300,329130330,8310,8310,8310,8310,17
|
|
20231012,151200,328989060,8310,8310,8310,8310,14
|
|
20231012,151100,328872720,8300,8300,8300,8300,1
|
|
20231012,151000,328864420,8290,8290,8290,8290,0
|
|
20231012,150900,328864420,8290,8290,8290,8290,0
|
|
20231012,150800,328864420,8290,8290,8290,8290,1
|
|
20231012,150700,328856130,8300,8300,8300,8300,1056
|
|
20231012,150600,320091330,8300,8300,8300,8300,0
|
|
20231012,150500,320091330,8300,8300,8300,8300,0
|
|
20231012,150400,320091330,8300,8300,8300,8300,1
|
|
20231012,150300,320083030,8290,8290,8290,8290,521
|
|
20231012,150200,315763940,8290,8290,8290,8290,7
|
|
20231012,150100,315705910,8290,8290,8290,8290,19
|
|
20231012,150000,315548400,8290,8310,8310,8290,249
|
|
20231012,145900,313482330,8320,8320,8320,8320,0
|
|
20231012,145800,313482330,8320,8320,8320,8320,0
|
|
20231012,145700,313482330,8320,8320,8320,8320,10
|
|
20231012,145600,313399130,8320,8320,8320,8320,0
|
|
20231012,145500,313399130,8320,8310,8320,8300,730
|
|
20231012,145400,307335520,8310,8310,8310,8310,0
|
|
20231012,145300,307335520,8310,8310,8310,8310,1
|
|
20231012,145200,307327210,8310,8310,8310,8310,71
|
|
20231012,145100,306737200,8300,8300,8300,8300,0
|
|
20231012,145000,306737200,8300,8300,8300,8300,100
|
|
20231012,144900,305907200,8300,8300,8300,8300,0
|
|
20231012,144800,305907200,8300,8300,8300,8300,9
|
|
20231012,144700,305832500,8310,8310,8310,8310,36
|
|
20231012,144600,305533340,8310,8310,8310,8310,22
|
|
20231012,144500,305350520,8310,8310,8310,8310,8
|
|
20231012,144400,305284040,8310,8310,8310,8310,0
|
|
20231012,144300,305284040,8310,8310,8310,8310,0
|
|
20231012,144200,305284040,8310,8310,8310,8310,59
|
|
20231012,144100,304793750,8300,8300,8300,8300,0
|
|
20231012,144000,304793750,8300,8300,8300,8300,0
|
|
20231012,143900,304793750,8300,8300,8300,8300,0
|
|
20231012,143800,304793750,8300,8300,8300,8300,8
|
|
20231012,143700,304727350,8330,8330,8330,8330,0
|
|
20231012,143600,304727350,8330,8330,8330,8330,0
|
|
20231012,143500,304727350,8330,8330,8330,8330,0
|
|
20231012,143400,304727350,8330,8330,8330,8330,0
|
|
20231012,143300,304727350,8330,8330,8330,8330,0
|
|
20231012,143200,304727350,8330,8330,8330,8330,0
|
|
20231012,143100,304727350,8330,8330,8330,8330,0
|
|
20231012,143000,304727350,8330,8330,8330,8330,0
|
|
20231012,142900,304727350,8330,8330,8330,8330,0
|
|
20231012,142800,304727350,8330,8330,8330,8330,0
|
|
20231012,142700,304727350,8330,8330,8330,8330,21
|
|
20231012,142600,304552420,8330,8330,8330,8330,0
|
|
20231012,142500,304552420,8330,8330,8330,8330,2
|
|
20231012,142400,304535760,8290,8300,8300,8290,67
|
|
20231012,142300,303980230,8330,8320,8330,8320,100
|
|
20231012,142200,303147240,8300,8300,8300,8300,1
|
|
20231012,142100,303138940,8290,8290,8290,8290,0
|
|
20231012,142000,303138940,8290,8290,8290,8290,0
|
|
20231012,141900,303138940,8290,8300,8300,8290,101
|
|
20231012,141800,302300650,8300,8300,8300,8300,200
|
|
20231012,141700,300640650,8300,8300,8300,8300,0
|
|
20231012,141600,300640650,8300,8310,8310,8300,549
|
|
20231012,141500,296079140,8320,8320,8320,8320,0
|
|
20231012,141400,296079140,8320,8320,8320,8320,0
|
|
20231012,141300,296079140,8320,8320,8320,8320,0
|
|
20231012,141200,296079140,8320,8320,8320,8320,6
|
|
20231012,141100,296029220,8320,8320,8320,8320,26
|
|
20231012,141000,295812900,8310,8310,8310,8310,0
|
|
20231012,140900,295812900,8310,8310,8310,8310,0
|
|
20231012,140800,295812900,8310,8310,8310,8310,0
|
|
20231012,140700,295812900,8310,8320,8320,8310,82
|
|
20231012,140600,295131450,8320,8320,8320,8320,0
|
|
20231012,140500,295131450,8320,8320,8320,8320,0
|
|
20231012,140400,295131450,8320,8320,8320,8320,0
|
|
20231012,140300,295131450,8320,8320,8320,8320,0
|
|
20231012,140200,295131450,8320,8320,8320,8320,0
|
|
20231012,140100,295131450,8320,8320,8320,8320,311
|
|
20231012,140000,292543930,8310,8310,8310,8310,0
|
|
20231012,135900,292543930,8310,8310,8310,8310,0
|
|
20231012,135800,292543930,8310,8310,8310,8310,0
|
|
20231012,135700,292543930,8310,8310,8310,8310,0
|
|
20231012,135600,292543930,8310,8320,8320,8310,245
|
|
20231012,135500,290507490,8320,8320,8320,8320,1
|
|
20231012,135400,290499170,8310,8320,8320,8310,19
|
|
20231012,135300,290341100,8320,8320,8320,8320,0
|
|
20231012,135200,290341100,8320,8320,8320,8320,0
|
|
20231012,135100,290341100,8320,8320,8320,8320,0
|
|
20231012,135000,290341100,8320,8320,8320,8320,6
|
|
20231012,134900,290291180,8310,8310,8310,8310,0
|
|
20231012,134800,290291180,8310,8310,8310,8310,0
|
|
20231012,134700,290291180,8310,8310,8310,8310,100
|
|
20231012,134600,289460180,8310,8310,8310,8310,0
|
|
20231012,134500,289460180,8310,8310,8310,8310,0
|
|
20231012,134400,289460180,8310,8310,8310,8310,0
|
|
20231012,134300,289460180,8310,8310,8310,8310,150
|
|
20231012,134200,288213680,8330,8330,8330,8330,23
|
|
20231012,134100,288022090,8310,8310,8310,8310,0
|
|
20231012,134000,288022090,8310,8310,8310,8310,1
|
|
20231012,133900,288013780,8320,8320,8320,8320,60
|
|
20231012,133800,287514580,8330,8330,8330,8330,52
|
|
20231012,133700,287081420,8330,8330,8330,8330,100
|
|
20231012,133600,286248420,8340,8330,8340,8330,101
|
|
20231012,133500,285406090,8340,8340,8340,8340,0
|
|
20231012,133400,285406090,8340,8340,8340,8340,72
|
|
20231012,133300,284805610,8350,8350,8350,8350,5
|
|
20231012,133200,284763860,8340,8340,8340,8340,1
|
|
20231012,133100,284755520,8350,8350,8350,8350,10
|
|
20231012,133000,284672020,8350,8350,8350,8350,20
|
|
20231012,132900,284505020,8350,8340,8350,8340,19
|
|
20231012,132800,284346550,8360,8340,8360,8340,15
|
|
20231012,132700,284221270,8360,8360,8360,8360,0
|
|
20231012,132600,284221270,8360,8350,8360,8350,7
|
|
20231012,132500,284162810,8360,8350,8360,8350,2
|
|
20231012,132400,284146100,8360,8360,8360,8360,0
|
|
20231012,132300,284146100,8360,8350,8360,8340,224
|
|
20231012,132200,282277750,8360,8340,8360,8340,11
|
|
20231012,132100,282185990,8330,8330,8330,8330,0
|
|
20231012,132000,282185990,8330,8330,8330,8330,0
|
|
20231012,131900,282185990,8330,8330,8330,8330,0
|
|
20231012,131800,282185990,8330,8330,8330,8330,0
|
|
20231012,131700,282185990,8330,8350,8350,8330,1551
|
|
20231012,131600,269236300,8350,8350,8350,8350,100
|
|
20231012,131500,268401300,8340,8340,8340,8340,0
|
|
20231012,131400,268401300,8340,8340,8340,8340,878
|
|
20231012,131300,261078780,8340,8340,8340,8340,0
|
|
20231012,131200,261078780,8340,8340,8340,8340,0
|
|
20231012,131100,261078780,8340,8340,8340,8340,0
|
|
20231012,131000,261078780,8340,8340,8340,8340,134
|
|
20231012,130900,259961220,8340,8340,8340,8340,6
|
|
20231012,130800,259911180,8340,8340,8340,8340,0
|
|
20231012,130700,259911180,8340,8340,8340,8340,0
|
|
20231012,130600,259911180,8340,8340,8340,8340,0
|
|
20231012,130500,259911180,8340,8340,8340,8340,0
|
|
20231012,130400,259911180,8340,8340,8340,8340,0
|
|
20231012,130300,259911180,8340,8340,8340,8340,1
|
|
20231012,130200,259902840,8330,8330,8330,8330,0
|
|
20231012,130100,259902840,8330,8330,8330,8330,71
|
|
20231012,130000,259311410,8330,8310,8330,8310,10
|
|
20231012,125900,259228270,8330,8320,8330,8320,13
|
|
20231012,125800,259120080,8310,8310,8310,8310,1
|
|
20231012,125700,259111770,8340,8340,8340,8340,0
|
|
20231012,125600,259111770,8340,8340,8340,8340,0
|
|
20231012,125500,259111770,8340,8340,8340,8340,0
|
|
20231012,125400,259111770,8340,8340,8340,8340,0
|
|
20231012,125300,259111770,8340,8340,8340,8340,3
|
|
20231012,125200,259086750,8330,8320,8330,8320,16
|
|
20231012,125100,258953480,8320,8320,8320,8320,1
|
|
20231012,125000,258945160,8330,8320,8330,8300,240
|
|
20231012,124900,256946000,8330,8300,8330,8300,238
|
|
20231012,124800,254964530,8330,8330,8330,8330,0
|
|
20231012,124700,254964530,8330,8330,8330,8330,0
|
|
20231012,124600,254964530,8330,8330,8330,8330,0
|
|
20231012,124500,254964530,8330,8330,8330,8330,0
|
|
20231012,124400,254964530,8330,8330,8330,8330,1
|
|
20231012,124300,254956200,8320,8330,8330,8320,3
|
|
20231012,124200,254931220,8320,8320,8320,8320,303
|
|
20231012,124100,252410260,8290,8300,8300,8290,848
|
|
20231012,124000,245378640,8330,8330,8330,8330,0
|
|
20231012,123900,245378640,8330,8330,8330,8330,0
|
|
20231012,123800,245378640,8330,8300,8330,8300,28
|
|
20231012,123700,245145430,8330,8330,8330,8330,3
|
|
20231012,123600,245120440,8300,8300,8300,8300,0
|
|
20231012,123500,245120440,8300,8300,8300,8300,0
|
|
20231012,123400,245120440,8300,8300,8300,8300,0
|
|
20231012,123300,245120440,8300,8300,8300,8290,1406
|
|
20231012,123200,233459730,8310,8320,8320,8310,17
|
|
20231012,123100,233318400,8330,8330,8330,8330,0
|
|
20231012,123000,233318400,8330,8330,8330,8330,1
|
|
20231012,122900,233310070,8340,8340,8340,8340,0
|
|
20231012,122800,233310070,8340,8340,8340,8340,0
|
|
20231012,122700,233310070,8340,8330,8340,8330,11
|
|
20231012,122600,233218420,8330,8330,8330,8330,0
|
|
20231012,122500,233218420,8330,8330,8330,8330,0
|
|
20231012,122400,233218420,8330,8330,8330,8330,0
|
|
20231012,122300,233218420,8330,8330,8330,8330,0
|
|
20231012,122200,233218420,8330,8330,8330,8330,3
|
|
20231012,122100,233193430,8330,8330,8330,8330,0
|
|
20231012,122000,233193430,8330,8330,8330,8330,0
|
|
20231012,121900,233193430,8330,8330,8330,8330,0
|
|
20231012,121800,233193430,8330,8330,8330,8330,1
|
|
20231012,121700,233185100,8340,8340,8340,8340,0
|
|
20231012,121600,233185100,8340,8330,8340,8330,13
|
|
20231012,121500,233076700,8340,8340,8340,8340,7
|
|
20231012,121400,233018320,8340,8320,8350,8320,804
|
|
20231012,121300,226322990,8310,8310,8310,8310,204
|
|
20231012,121200,224627750,8300,8300,8300,8300,0
|
|
20231012,121100,224627750,8300,8300,8300,8300,10
|
|
20231012,121000,224544750,8290,8290,8290,8290,0
|
|
20231012,120900,224544750,8290,8290,8290,8290,0
|
|
20231012,120800,224544750,8290,8290,8290,8290,0
|
|
20231012,120700,224544750,8290,8290,8290,8290,0
|
|
20231012,120600,224544750,8290,8290,8290,8290,0
|
|
20231012,120500,224544750,8290,8290,8290,8290,0
|
|
20231012,120400,224544750,8290,8320,8320,8290,101
|
|
20231012,120300,223706630,8300,8300,8300,8300,2
|
|
20231012,120200,223690030,8280,8280,8280,8280,0
|
|
20231012,120100,223690030,8280,8300,8300,8280,2
|
|
20231012,120000,223673450,8320,8290,8320,8290,33
|
|
20231012,115900,223399520,8290,8290,8290,8290,0
|
|
20231012,115800,223399520,8290,8290,8290,8290,0
|
|
20231012,115700,223399520,8290,8290,8290,8290,0
|
|
20231012,115600,223399520,8290,8300,8300,8290,11
|
|
20231012,115500,223308230,8300,8300,8300,8300,0
|
|
20231012,115400,223308230,8300,8300,8300,8300,0
|
|
20231012,115300,223308230,8300,8300,8300,8300,0
|
|
20231012,115200,223308230,8300,8300,8300,8300,0
|
|
20231012,115100,223308230,8300,8300,8300,8300,0
|
|
20231012,115000,223308230,8300,8300,8300,8300,300
|
|
20231012,114900,220818230,8300,8320,8320,8300,246
|
|
20231012,114800,218772630,8320,8320,8320,8320,0
|
|
20231012,114700,218772630,8320,8320,8320,8320,0
|
|
20231012,114600,218772630,8320,8320,8320,8320,310
|
|
20231012,114500,216193430,8300,8300,8300,8300,1
|
|
20231012,114400,216185130,8310,8310,8310,8310,0
|
|
20231012,114300,216185130,8310,8310,8310,8310,1
|
|
20231012,114200,216176820,8310,8330,8330,8310,31
|
|
20231012,114100,215918610,8310,8310,8310,8310,1
|
|
20231012,114000,215910300,8310,8310,8310,8310,2
|
|
20231012,113900,215893680,8310,8310,8310,8310,50
|
|
20231012,113800,215478180,8310,8330,8330,8310,8
|
|
20231012,113700,215411560,8330,8330,8330,8330,0
|
|
20231012,113600,215411560,8330,8330,8330,8330,13
|
|
20231012,113500,215303270,8330,8330,8330,8330,1
|
|
20231012,113400,215294940,8340,8340,8340,8340,1
|
|
20231012,113300,215286600,8350,8350,8350,8350,0
|
|
20231012,113200,215286600,8350,8350,8350,8350,0
|
|
20231012,113100,215286600,8350,8350,8350,8350,0
|
|
20231012,113000,215286600,8350,8350,8350,8350,1
|
|
20231012,112900,215278250,8330,8330,8330,8330,24
|
|
20231012,112800,215078330,8330,8330,8330,8330,0
|
|
20231012,112700,215078330,8330,8330,8330,8330,484
|
|
20231012,112600,211046610,8330,8330,8330,8330,0
|
|
20231012,112500,211046610,8330,8330,8330,8330,0
|
|
20231012,112400,211046610,8330,8330,8330,8330,0
|
|
20231012,112300,211046610,8330,8330,8330,8330,2
|
|
20231012,112200,211029950,8330,8330,8330,8330,0
|
|
20231012,112100,211029950,8330,8330,8330,8330,0
|
|
20231012,112000,211029950,8330,8330,8330,8330,0
|
|
20231012,111900,211029950,8330,8330,8330,8330,0
|
|
20231012,111800,211029950,8330,8330,8330,8330,0
|
|
20231012,111700,211029950,8330,8330,8330,8330,0
|
|
20231012,111600,211029950,8330,8330,8330,8330,1
|
|
20231012,111500,211021620,8330,8330,8330,8330,191
|
|
20231012,111400,209430590,8310,8310,8310,8310,0
|
|
20231012,111300,209430590,8310,8310,8310,8310,4
|
|
20231012,111200,209397350,8290,8290,8290,8290,520
|
|
20231012,111100,205086550,8290,8330,8330,8290,23
|
|
20231012,111000,204895450,8330,8330,8330,8330,1
|
|
20231012,110900,204887120,8330,8330,8330,8330,0
|
|
20231012,110800,204887120,8330,8330,8330,8330,1
|
|
20231012,110700,204878790,8290,8290,8290,8290,0
|
|
20231012,110600,204878790,8290,8290,8290,8290,0
|
|
20231012,110500,204878790,8290,8290,8290,8290,0
|
|
20231012,110400,204878790,8290,8290,8290,8290,1
|
|
20231012,110300,204870500,8300,8300,8300,8300,35
|
|
20231012,110200,204580000,8290,8290,8290,8290,0
|
|
20231012,110100,204580000,8290,8290,8290,8290,0
|
|
20231012,110000,204580000,8290,8300,8340,8280,55
|
|
20231012,105900,204121450,8340,8340,8340,8340,52
|
|
20231012,105800,203687770,8340,8300,8340,8300,11
|
|
20231012,105700,203596070,8340,8340,8340,8340,3
|
|
20231012,105600,203571050,8330,8330,8340,8330,9
|
|
20231012,105500,203496050,8340,8340,8340,8340,3
|
|
20231012,105400,203471030,8330,8330,8330,8330,0
|
|
20231012,105300,203471030,8330,8330,8330,8330,0
|
|
20231012,105200,203471030,8330,8330,8340,8320,562
|
|
20231012,105100,198789550,8320,8320,8330,8270,309
|
|
20231012,105000,196219430,8320,8320,8320,8320,0
|
|
20231012,104900,196219430,8320,8320,8320,8320,0
|
|
20231012,104800,196219430,8320,8320,8320,8320,0
|
|
20231012,104700,196219430,8320,8320,8320,8320,0
|
|
20231012,104600,196219430,8320,8310,8320,8310,168
|
|
20231012,104500,194821800,8310,8310,8310,8310,0
|
|
20231012,104400,194821800,8310,8310,8310,8310,1
|
|
20231012,104300,194813490,8290,8290,8290,8290,0
|
|
20231012,104200,194813490,8290,8290,8290,8290,22
|
|
20231012,104100,194631110,8290,8290,8290,8290,70
|
|
20231012,104000,194050810,8300,8300,8300,8300,0
|
|
20231012,103900,194050810,8300,8300,8300,8300,0
|
|
20231012,103800,194050810,8300,8300,8300,8300,220
|
|
20231012,103700,192224810,8300,8300,8300,8300,2
|
|
20231012,103600,192208210,8300,8300,8300,8300,2
|
|
20231012,103500,192191610,8300,8300,8300,8300,375
|
|
20231012,103400,189079110,8270,8270,8280,8270,855
|
|
20231012,103300,182007350,8270,8290,8290,8230,2484
|
|
20231012,103200,161474520,8280,8280,8280,8280,0
|
|
20231012,103100,161474520,8280,8280,8280,8280,0
|
|
20231012,103000,161474520,8280,8280,8280,8280,14
|
|
20231012,102900,161358600,8300,8300,8300,8300,1500
|
|
20231012,102800,148908600,8290,8290,8290,8290,380
|
|
20231012,102700,145758400,8280,8280,8280,8280,59
|
|
20231012,102600,145269880,8270,8270,8270,8270,0
|
|
20231012,102500,145269880,8270,8270,8270,8270,1
|
|
20231012,102400,145261610,8290,8290,8290,8290,0
|
|
20231012,102300,145261610,8290,8290,8290,8290,0
|
|
20231012,102200,145261610,8290,8270,8290,8270,28
|
|
20231012,102100,145029870,8270,8270,8270,8270,0
|
|
20231012,102000,145029870,8270,8280,8280,8270,36
|
|
20231012,101900,144731800,8280,8280,8280,8280,0
|
|
20231012,101800,144731800,8280,8280,8280,8270,6
|
|
20231012,101700,144682130,8280,8280,8280,8280,0
|
|
20231012,101600,144682130,8280,8280,8280,8280,0
|
|
20231012,101500,144682130,8280,8280,8280,8280,1
|
|
20231012,101400,144673850,8270,8270,8280,8260,454
|
|
20231012,101300,140919270,8290,8290,8290,8290,1
|
|
20231012,101200,140910980,8310,8310,8310,8310,0
|
|
20231012,101100,140910980,8310,8310,8320,8310,173
|
|
20231012,101000,139473250,8310,8310,8310,8310,53
|
|
20231012,100900,139032820,8310,8280,8310,8260,351
|
|
20231012,100800,136131490,8300,8300,8300,8300,5
|
|
20231012,100700,136089990,8300,8300,8300,8300,25
|
|
20231012,100600,135882490,8300,8280,8300,8260,14
|
|
20231012,100500,135766530,8280,8260,8280,8260,353
|
|
20231012,100400,132843730,8270,8290,8290,8270,777
|
|
20231012,100300,126417100,8300,8300,8300,8300,0
|
|
20231012,100200,126417100,8300,8300,8300,8300,17
|
|
20231012,100100,126276000,8300,8300,8300,8300,0
|
|
20231012,100000,126276000,8300,8300,8300,8300,0
|
|
20231012,095900,126276000,8300,8300,8300,8300,6
|
|
20231012,095800,126226200,8300,8310,8310,8300,179
|
|
20231012,095700,124738720,8310,8300,8310,8300,6
|
|
20231012,095600,124688890,8300,8300,8300,8300,9
|
|
20231012,095500,124614190,8300,8300,8300,8300,31
|
|
20231012,095400,124356890,8300,8300,8300,8300,0
|
|
20231012,095300,124356890,8300,8300,8300,8300,0
|
|
20231012,095200,124356890,8300,8300,8300,8300,24
|
|
20231012,095100,124157690,8300,8300,8300,8300,0
|
|
20231012,095000,124157690,8300,8300,8300,8300,159
|
|
20231012,094900,122837990,8300,8300,8300,8300,0
|
|
20231012,094800,122837990,8300,8310,8310,8300,3
|
|
20231012,094700,122813080,8300,8300,8300,8300,0
|
|
20231012,094600,122813080,8300,8300,8300,8300,0
|
|
20231012,094500,122813080,8300,8300,8300,8300,120
|
|
20231012,094400,121817080,8300,8300,8300,8300,17
|
|
20231012,094300,121675980,8300,8300,8300,8300,0
|
|
20231012,094200,121675980,8300,8310,8310,8300,255
|
|
20231012,094100,119557180,8310,8300,8310,8300,141
|
|
20231012,094000,118386870,8300,8300,8300,8300,1
|
|
20231012,093900,118378570,8320,8300,8320,8300,895
|
|
20231012,093800,110932270,8300,8300,8300,8300,20
|
|
20231012,093700,110766270,8300,8300,8300,8300,0
|
|
20231012,093600,110766270,8300,8300,8300,8300,0
|
|
20231012,093500,110766270,8300,8300,8300,8300,100
|
|
20231012,093400,109936270,8300,8320,8320,8300,284
|
|
20231012,093300,107573510,8320,8300,8320,8300,6
|
|
20231012,093200,107523620,8320,8310,8320,8310,11
|
|
20231012,093100,107432200,8300,8300,8300,8300,1
|
|
20231012,093000,107423900,8320,8320,8320,8320,1
|
|
20231012,092900,107415580,8320,8320,8320,8320,1
|
|
20231012,092800,107407260,8320,8320,8320,8320,10
|
|
20231012,092700,107324060,8330,8310,8330,8310,842
|
|
20231012,092600,100318070,8310,8310,8310,8310,10
|
|
20231012,092500,100234970,8280,8280,8280,8280,9
|
|
20231012,092400,100160450,8280,8280,8280,8280,0
|
|
20231012,092300,100160450,8280,8280,8280,8280,0
|
|
20231012,092200,100160450,8280,8280,8280,8280,0
|
|
20231012,092100,100160450,8280,8280,8280,8280,1
|
|
20231012,092000,100152170,8270,8270,8270,8270,2
|
|
20231012,091900,100135630,8300,8270,8300,8270,10
|
|
20231012,091800,100052780,8310,8320,8320,8310,917
|
|
20231012,091700,92432390,8320,8280,8320,8250,5137
|
|
20231012,091600,49788630,8250,8250,8270,8250,124
|
|
20231012,091500,48763590,8230,8230,8230,8230,0
|
|
20231012,091400,48763590,8230,8230,8230,8230,0
|
|
20231012,091300,48763590,8230,8230,8230,8230,0
|
|
20231012,091200,48763590,8230,8230,8230,8230,4
|
|
20231012,091100,48730670,8280,8280,8290,8280,570
|
|
20231012,091000,44005530,8310,8260,8310,8260,1999
|
|
20231012,090900,27430980,8250,8260,8260,8250,548
|
|
20231012,090800,22905790,8270,8250,8270,8250,505
|
|
20231012,090700,18736090,8250,8250,8250,8250,0
|
|
20231012,090600,18736090,8250,8250,8250,8230,66
|
|
20231012,090500,18192590,8220,8220,8250,8220,178
|
|
20231012,090400,16727830,8190,8190,8190,8190,0
|
|
20231012,090300,16727830,8190,8220,8230,8190,186
|
|
20231012,090200,15198470,8230,8190,8230,8190,71
|
|
20231012,090100,14616100,8180,8170,8210,8170,215
|
|
20231012,090000,12855650,8200,8190,8210,8160,843
|