658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195500,1005991690,9480,9480,9480,9480,951
|
|
20231012,195400,1005991690,9480,9480,9480,9480,0
|
|
20231012,195300,1005991690,9480,9480,9480,9480,0
|
|
20231012,195200,1005991690,9480,9480,9480,9480,0
|
|
20231012,195100,1005991690,9480,9480,9480,9480,0
|
|
20231012,195000,1005991690,9480,9480,9480,9480,0
|
|
20231012,194900,1005991690,9480,9480,9480,9480,0
|
|
20231012,194800,1005991690,9480,9480,9480,9480,0
|
|
20231012,194700,1005991690,9480,9480,9480,9480,0
|
|
20231012,194600,1005991690,9480,9480,9480,9480,0
|
|
20231012,194500,1005991690,9480,9480,9480,9480,0
|
|
20231012,194400,1005991690,9480,9480,9480,9480,0
|
|
20231012,194300,1005991690,9480,9480,9480,9480,0
|
|
20231012,194200,1005991690,9480,9480,9480,9480,0
|
|
20231012,194100,1005991690,9480,9480,9480,9480,0
|
|
20231012,194000,1005991690,9480,9480,9480,9480,0
|
|
20231012,193900,1005991690,9480,9480,9480,9480,0
|
|
20231012,193800,1005991690,9480,9480,9480,9480,0
|
|
20231012,193700,1005991690,9480,9480,9480,9480,0
|
|
20231012,193600,1005991690,9480,9480,9480,9480,0
|
|
20231012,193500,1005991690,9480,9480,9480,9480,0
|
|
20231012,193400,1005991690,9480,9480,9480,9480,0
|
|
20231012,193300,1005991690,9480,9480,9480,9480,0
|
|
20231012,193200,1005991690,9480,9480,9480,9480,0
|
|
20231012,193100,1005991690,9480,9480,9480,9480,0
|
|
20231012,193000,1005991690,9480,9480,9480,9480,0
|
|
20231012,192900,1005991690,9480,9480,9480,9480,0
|
|
20231012,192800,1005991690,9480,9480,9480,9480,0
|
|
20231012,192700,1005991690,9480,9480,9480,9480,0
|
|
20231012,192600,1005991690,9480,9480,9480,9480,0
|
|
20231012,192500,1005991690,9480,9480,9480,9480,951
|
|
20231012,192400,1005991690,9480,9480,9480,9480,0
|
|
20231012,192300,1005991690,9480,9480,9480,9480,0
|
|
20231012,192200,1005991690,9480,9480,9480,9480,0
|
|
20231012,192100,1005991690,9480,9480,9480,9480,0
|
|
20231012,192000,1005991690,9480,9480,9480,9480,0
|
|
20231012,191900,1005991690,9480,9480,9480,9480,0
|
|
20231012,191800,1005991690,9480,9480,9480,9480,0
|
|
20231012,191700,1005991690,9480,9480,9480,9480,0
|
|
20231012,191600,1005991690,9480,9480,9480,9480,0
|
|
20231012,191500,1005991690,9480,9480,9480,9480,0
|
|
20231012,191400,1005991690,9480,9480,9480,9480,0
|
|
20231012,191300,1005991690,9480,9480,9480,9480,0
|
|
20231012,191200,1005991690,9480,9480,9480,9480,0
|
|
20231012,191100,1005991690,9480,9480,9480,9480,0
|
|
20231012,191000,1005991690,9480,9480,9480,9480,0
|
|
20231012,190900,1005991690,9480,9480,9480,9480,0
|
|
20231012,190800,1005991690,9480,9480,9480,9480,0
|
|
20231012,190700,1005991690,9480,9480,9480,9480,0
|
|
20231012,190600,1005991690,9480,9480,9480,9480,0
|
|
20231012,190500,1005991690,9480,9480,9480,9480,0
|
|
20231012,190400,1005991690,9480,9480,9480,9480,0
|
|
20231012,190300,1005991690,9480,9480,9480,9480,0
|
|
20231012,190200,1005991690,9480,9480,9480,9480,0
|
|
20231012,190100,1005991690,9480,9480,9480,9480,0
|
|
20231012,190000,1005991690,9480,9480,9480,9480,0
|
|
20231012,185900,1005991690,9480,9480,9480,9480,0
|
|
20231012,185800,1005991690,9480,9480,9480,9480,0
|
|
20231012,185700,1005991690,9480,9480,9480,9480,0
|
|
20231012,185600,1005991690,9480,9480,9480,9480,0
|
|
20231012,185500,1005991690,9480,9480,9480,9480,951
|
|
20231012,185400,1005991690,9480,9480,9480,9480,0
|
|
20231012,185300,1005991690,9480,9480,9480,9480,0
|
|
20231012,185200,1005991690,9480,9480,9480,9480,0
|
|
20231012,185100,1005991690,9480,9480,9480,9480,0
|
|
20231012,185000,1005991690,9480,9480,9480,9480,0
|
|
20231012,184900,1005991690,9480,9480,9480,9480,0
|
|
20231012,184800,1005991690,9480,9480,9480,9480,0
|
|
20231012,184700,1005991690,9480,9480,9480,9480,0
|
|
20231012,184600,1005991690,9480,9480,9480,9480,0
|
|
20231012,184500,1005991690,9480,9480,9480,9480,0
|
|
20231012,184400,1005991690,9480,9480,9480,9480,0
|
|
20231012,184300,1005991690,9480,9480,9480,9480,0
|
|
20231012,184200,1005991690,9480,9480,9480,9480,0
|
|
20231012,184100,1005991690,9480,9480,9480,9480,0
|
|
20231012,184000,1005991690,9480,9480,9480,9480,0
|
|
20231012,183900,1005991690,9480,9480,9480,9480,0
|
|
20231012,183800,1005991690,9480,9480,9480,9480,0
|
|
20231012,183700,1005991690,9480,9480,9480,9480,0
|
|
20231012,183600,1005991690,9480,9480,9480,9480,0
|
|
20231012,183500,1005991690,9480,9480,9480,9480,0
|
|
20231012,183400,1005991690,9480,9480,9480,9480,0
|
|
20231012,183300,1005991690,9480,9480,9480,9480,0
|
|
20231012,183200,1005991690,9480,9480,9480,9480,0
|
|
20231012,183100,1005991690,9480,9480,9480,9480,0
|
|
20231012,183000,1005991690,9480,9480,9480,9480,0
|
|
20231012,182900,1005991690,9480,9480,9480,9480,0
|
|
20231012,182800,1005991690,9480,9480,9480,9480,0
|
|
20231012,182700,1005991690,9480,9480,9480,9480,0
|
|
20231012,182600,1005991690,9480,9480,9480,9480,0
|
|
20231012,182500,1005991690,9480,9480,9480,9480,951
|
|
20231012,182400,1005991690,9480,9480,9480,9480,0
|
|
20231012,182300,1005991690,9480,9480,9480,9480,0
|
|
20231012,182200,1005991690,9480,9480,9480,9480,0
|
|
20231012,182100,1005991690,9480,9480,9480,9480,0
|
|
20231012,182000,1005991690,9480,9480,9480,9480,0
|
|
20231012,181900,1005991690,9480,9480,9480,9480,0
|
|
20231012,181800,1005991690,9480,9480,9480,9480,0
|
|
20231012,181700,1005991690,9480,9480,9480,9480,0
|
|
20231012,181600,1005991690,9480,9480,9480,9480,0
|
|
20231012,181500,1005991690,9480,9480,9480,9480,0
|
|
20231012,181400,1005991690,9480,9480,9480,9480,0
|
|
20231012,181300,1005991690,9480,9480,9480,9480,0
|
|
20231012,181200,1005991690,9480,9480,9480,9480,0
|
|
20231012,181100,1005991690,9480,9480,9480,9480,0
|
|
20231012,181000,1005991690,9480,9480,9480,9480,0
|
|
20231012,180900,1005991690,9480,9480,9480,9480,0
|
|
20231012,180800,1005991690,9480,9480,9480,9480,0
|
|
20231012,180700,1005991690,9480,9480,9480,9480,0
|
|
20231012,180600,1005991690,9480,9480,9480,9480,0
|
|
20231012,180500,1005991690,9480,9480,9480,9480,0
|
|
20231012,180400,1005991690,9480,9480,9480,9480,0
|
|
20231012,180300,1005991690,9480,9480,9480,9480,0
|
|
20231012,180200,1005991690,9480,9480,9480,9480,0
|
|
20231012,180100,1005991690,9480,9480,9480,9480,0
|
|
20231012,180000,1005991690,9480,9480,9480,9480,0
|
|
20231012,175900,1005991690,9480,9480,9480,9480,0
|
|
20231012,175800,1005991690,9480,9480,9480,9480,0
|
|
20231012,175700,1005991690,9480,9480,9480,9480,0
|
|
20231012,175600,1005991690,9480,9480,9480,9480,0
|
|
20231012,175500,1005991690,9480,9480,9480,9480,951
|
|
20231012,175400,1005991690,9480,9480,9480,9480,0
|
|
20231012,175300,1005991690,9480,9480,9480,9480,0
|
|
20231012,175200,1005991690,9480,9480,9480,9480,0
|
|
20231012,175100,1005991690,9480,9480,9480,9480,0
|
|
20231012,175000,1005991690,9480,9480,9480,9480,0
|
|
20231012,174900,1005991690,9480,9480,9480,9480,0
|
|
20231012,174800,1005991690,9480,9480,9480,9480,0
|
|
20231012,174700,1005991690,9480,9480,9480,9480,0
|
|
20231012,174600,1005991690,9480,9480,9480,9480,0
|
|
20231012,174500,1005991690,9480,9480,9480,9480,0
|
|
20231012,174400,1005991690,9480,9480,9480,9480,0
|
|
20231012,174300,1005991690,9480,9480,9480,9480,0
|
|
20231012,174200,1005991690,9480,9480,9480,9480,0
|
|
20231012,174100,1005991690,9480,9480,9480,9480,0
|
|
20231012,174000,1005991690,9480,9480,9480,9480,0
|
|
20231012,173900,1005991690,9480,9480,9480,9480,0
|
|
20231012,173800,1005991690,9480,9480,9480,9480,0
|
|
20231012,173700,1005991690,9480,9480,9480,9480,0
|
|
20231012,173600,1005991690,9480,9480,9480,9480,0
|
|
20231012,173500,1005991690,9480,9480,9480,9480,0
|
|
20231012,173400,1005991690,9480,9480,9480,9480,0
|
|
20231012,173300,1005991690,9480,9480,9480,9480,0
|
|
20231012,173200,1005991690,9480,9480,9480,9480,0
|
|
20231012,173100,1005991690,9480,9480,9480,9480,0
|
|
20231012,173000,1005991690,9480,9480,9480,9480,0
|
|
20231012,172900,1005991690,9480,9480,9480,9480,0
|
|
20231012,172800,1005991690,9480,9480,9480,9480,0
|
|
20231012,172700,1005991690,9480,9480,9480,9480,0
|
|
20231012,172600,1005991690,9480,9480,9480,9480,0
|
|
20231012,172500,1005991690,9480,9480,9480,9480,951
|
|
20231012,172400,1005991690,9480,9480,9480,9480,0
|
|
20231012,172300,1005991690,9480,9480,9480,9480,0
|
|
20231012,172200,1005991690,9480,9480,9480,9480,0
|
|
20231012,172100,1005991690,9480,9480,9480,9480,0
|
|
20231012,172000,1005991690,9480,9480,9480,9480,0
|
|
20231012,171900,1005991690,9480,9480,9480,9480,0
|
|
20231012,171800,1005991690,9480,9480,9480,9480,0
|
|
20231012,171700,1005991690,9480,9480,9480,9480,0
|
|
20231012,171600,1005991690,9480,9480,9480,9480,0
|
|
20231012,171500,1005991690,9480,9480,9480,9480,0
|
|
20231012,171400,1005991690,9480,9480,9480,9480,0
|
|
20231012,171300,1005991690,9480,9480,9480,9480,0
|
|
20231012,171200,1005991690,9480,9480,9480,9480,0
|
|
20231012,171100,1005991690,9480,9480,9480,9480,0
|
|
20231012,171000,1005991690,9480,9480,9480,9480,0
|
|
20231012,170900,1005991690,9480,9480,9480,9480,0
|
|
20231012,170800,1005991690,9480,9480,9480,9480,0
|
|
20231012,170700,1005991690,9480,9480,9480,9480,0
|
|
20231012,170600,1005991690,9480,9480,9480,9480,0
|
|
20231012,170500,1005991690,9480,9480,9480,9480,0
|
|
20231012,170400,1005991690,9480,9480,9480,9480,0
|
|
20231012,170300,1005991690,9480,9480,9480,9480,0
|
|
20231012,170200,1005991690,9480,9480,9480,9480,0
|
|
20231012,170100,1005991690,9480,9480,9480,9480,0
|
|
20231012,170000,1005991690,9480,9480,9480,9480,0
|
|
20231012,165900,1005991690,9480,9480,9480,9480,0
|
|
20231012,165800,1005991690,9480,9480,9480,9480,0
|
|
20231012,165700,1005991690,9480,9480,9480,9480,0
|
|
20231012,165600,1005991690,9480,9480,9480,9480,0
|
|
20231012,165500,1005991690,9480,9480,9480,9480,951
|
|
20231012,165400,1005991690,9480,9480,9480,9480,0
|
|
20231012,165300,1005991690,9480,9480,9480,9480,0
|
|
20231012,165200,1005991690,9480,9480,9480,9480,0
|
|
20231012,165100,1005991690,9480,9480,9480,9480,0
|
|
20231012,165000,1005991690,9480,9480,9480,9480,0
|
|
20231012,164900,1005991690,9480,9480,9480,9480,0
|
|
20231012,164800,1005991690,9480,9480,9480,9480,0
|
|
20231012,164700,1005991690,9480,9480,9480,9480,0
|
|
20231012,164600,1005991690,9480,9480,9480,9480,0
|
|
20231012,164500,1005991690,9480,9480,9480,9480,0
|
|
20231012,164400,1005991690,9480,9480,9480,9480,0
|
|
20231012,164300,1005991690,9480,9480,9480,9480,0
|
|
20231012,164200,1005991690,9480,9480,9480,9480,0
|
|
20231012,164100,1005991690,9480,9480,9480,9480,0
|
|
20231012,164000,1005991690,9480,9480,9480,9480,0
|
|
20231012,163900,1005991690,9480,9480,9480,9480,0
|
|
20231012,163800,1005991690,9480,9480,9480,9480,0
|
|
20231012,163700,1005991690,9480,9480,9480,9480,0
|
|
20231012,163600,1005991690,9480,9480,9480,9480,0
|
|
20231012,163500,1005991690,9480,9480,9480,9480,0
|
|
20231012,163400,1005991690,9480,9480,9480,9480,0
|
|
20231012,163300,1005991690,9480,9480,9480,9480,0
|
|
20231012,163200,1005991690,9480,9480,9480,9480,0
|
|
20231012,163100,1005991690,9480,9480,9480,9480,0
|
|
20231012,163000,1005991690,9480,9480,9480,9480,0
|
|
20231012,162900,1005991690,9480,9480,9480,9480,0
|
|
20231012,162800,1005991690,9480,9480,9480,9480,0
|
|
20231012,162700,1005991690,9480,9480,9480,9480,0
|
|
20231012,162600,1005991690,9480,9480,9480,9480,0
|
|
20231012,162500,1005991690,9480,9480,9480,9480,951
|
|
20231012,162400,1005991690,9480,9480,9480,9480,0
|
|
20231012,162300,1005991690,9480,9480,9480,9480,0
|
|
20231012,162200,1005991690,9480,9480,9480,9480,0
|
|
20231012,162100,1005991690,9480,9480,9480,9480,0
|
|
20231012,162000,1005991690,9480,9480,9480,9480,0
|
|
20231012,161900,1005991690,9480,9480,9480,9480,0
|
|
20231012,161800,1005991690,9480,9480,9480,9480,0
|
|
20231012,161700,1005991690,9480,9480,9480,9480,0
|
|
20231012,161600,1005991690,9480,9480,9480,9480,0
|
|
20231012,161500,1005991690,9480,9480,9480,9480,0
|
|
20231012,161400,1005991690,9480,9480,9480,9480,0
|
|
20231012,161300,1005991690,9480,9480,9480,9480,0
|
|
20231012,161200,1005991690,9480,9480,9480,9480,0
|
|
20231012,161100,1005991690,9480,9480,9480,9480,0
|
|
20231012,161000,1005991690,9480,9480,9480,9480,0
|
|
20231012,160900,1005991690,9480,9480,9480,9480,0
|
|
20231012,160800,1005991690,9480,9480,9480,9480,0
|
|
20231012,160700,1005991690,9480,9480,9480,9480,0
|
|
20231012,160600,1005991690,9480,9480,9480,9480,0
|
|
20231012,160500,1005991690,9480,9480,9480,9480,0
|
|
20231012,160400,1005991690,9480,9480,9480,9480,0
|
|
20231012,160300,1005991690,9480,9480,9480,9480,0
|
|
20231012,160200,1005991690,9480,9480,9480,9480,0
|
|
20231012,160100,1005991690,9480,9480,9480,9480,0
|
|
20231012,160000,1005991690,9480,9480,9480,9480,0
|
|
20231012,155900,1005991690,9480,9480,9480,9480,0
|
|
20231012,155800,1005991690,9480,9480,9480,9480,0
|
|
20231012,155700,1005991690,9480,9480,9480,9480,0
|
|
20231012,155600,1005991690,9480,9480,9480,9480,0
|
|
20231012,155500,1005991690,9480,9480,9480,9480,951
|
|
20231012,155400,1005991690,9480,9480,9480,9480,0
|
|
20231012,155300,1005991690,9480,9480,9480,9480,0
|
|
20231012,155200,1005991690,9480,9480,9480,9480,0
|
|
20231012,155100,1005991690,9480,9480,9480,9480,0
|
|
20231012,155000,1005991690,9480,9480,9480,9480,0
|
|
20231012,154900,1005991690,9480,9480,9480,9480,0
|
|
20231012,154800,1005991690,9480,9480,9480,9480,0
|
|
20231012,154700,1005991690,9480,9480,9480,9480,0
|
|
20231012,154600,1005991690,9480,9480,9480,9480,0
|
|
20231012,154500,1005991690,9480,9480,9480,9480,0
|
|
20231012,154400,1005991690,9480,9480,9480,9480,0
|
|
20231012,154300,1005991690,9480,9480,9480,9480,0
|
|
20231012,154200,1005991690,9480,9480,9480,9480,0
|
|
20231012,154100,1005991690,9480,9480,9480,9480,0
|
|
20231012,154000,1005991690,9480,9480,9480,9480,0
|
|
20231012,153900,1005991690,9480,9480,9480,9480,0
|
|
20231012,153800,1005991690,9480,9480,9480,9480,0
|
|
20231012,153700,1005991690,9480,9480,9480,9480,0
|
|
20231012,153600,1005991690,9480,9480,9480,9480,0
|
|
20231012,153500,1005991690,9480,9480,9480,9480,0
|
|
20231012,153400,1005991690,9480,9480,9480,9480,0
|
|
20231012,153300,1005991690,9480,9480,9480,9480,0
|
|
20231012,153200,1005991690,9480,9480,9480,9480,0
|
|
20231012,153100,1005991690,9480,9480,9480,9480,0
|
|
20231012,153000,1005991690,9480,9480,9480,9480,951
|
|
20231012,152900,996976210,9500,9500,9500,9500,0
|
|
20231012,152800,996976210,9500,9500,9500,9500,0
|
|
20231012,152700,996976210,9500,9500,9500,9500,0
|
|
20231012,152600,996976210,9500,9500,9500,9500,0
|
|
20231012,152500,996976210,9500,9500,9500,9500,0
|
|
20231012,152400,996976210,9500,9500,9500,9500,0
|
|
20231012,152300,996976210,9500,9500,9500,9500,0
|
|
20231012,152200,996976210,9500,9500,9500,9500,0
|
|
20231012,152100,996976210,9500,9500,9500,9500,0
|
|
20231012,152000,996976210,9500,9500,9500,9500,0
|
|
20231012,151900,996976210,9500,9500,9500,9480,200
|
|
20231012,151800,995076510,9500,9480,9500,9480,1889
|
|
20231012,151700,977156840,9480,9470,9480,9460,1065
|
|
20231012,151600,967071390,9480,9480,9480,9480,72
|
|
20231012,151500,966388830,9470,9480,9480,9470,41
|
|
20231012,151400,966000280,9480,9480,9480,9480,38
|
|
20231012,151300,965640040,9480,9480,9480,9480,1
|
|
20231012,151200,965630560,9480,9480,9480,9470,25
|
|
20231012,151100,965393640,9470,9480,9480,9470,301
|
|
20231012,151000,962543060,9480,9480,9480,9480,236
|
|
20231012,150900,960305780,9470,9480,9480,9470,23
|
|
20231012,150800,960087950,9480,9480,9480,9480,51
|
|
20231012,150700,959604470,9480,9470,9480,9470,521
|
|
20231012,150600,954669440,9470,9470,9470,9470,13
|
|
20231012,150500,954546330,9470,9470,9470,9470,15
|
|
20231012,150400,954404280,9470,9470,9470,9470,1
|
|
20231012,150300,954394810,9460,9470,9470,9460,65
|
|
20231012,150200,953779660,9470,9470,9470,9470,1
|
|
20231012,150100,953770190,9460,9460,9460,9460,848
|
|
20231012,150000,945748110,9460,9460,9460,9460,0
|
|
20231012,145900,945748110,9460,9450,9470,9450,46
|
|
20231012,145800,945312770,9460,9460,9470,9460,50
|
|
20231012,145700,944839680,9460,9460,9470,9460,107
|
|
20231012,145600,943827450,9470,9460,9470,9450,312
|
|
20231012,145500,940877930,9470,9450,9470,9450,28
|
|
20231012,145400,940612960,9450,9460,9460,9450,5
|
|
20231012,145300,940565690,9470,9460,9470,9450,15
|
|
20231012,145200,940423820,9450,9460,9460,9450,265
|
|
20231012,145100,937916950,9460,9460,9460,9460,12
|
|
20231012,145000,937803430,9460,9460,9470,9460,11
|
|
20231012,144900,937699360,9460,9460,9470,9460,1235
|
|
20231012,144800,926016090,9460,9460,9460,9460,14
|
|
20231012,144700,925883650,9460,9460,9470,9460,9
|
|
20231012,144600,925798500,9460,9460,9460,9450,40
|
|
20231012,144500,925420150,9470,9450,9470,9450,122
|
|
20231012,144400,924265950,9470,9460,9470,9460,20
|
|
20231012,144300,924076740,9460,9460,9460,9460,418
|
|
20231012,144200,920122460,9460,9460,9460,9460,69
|
|
20231012,144100,919469720,9460,9460,9460,9460,32
|
|
20231012,144000,919167000,9460,9460,9460,9460,9
|
|
20231012,143900,919081860,9470,9460,9470,9460,30
|
|
20231012,143800,918797920,9460,9460,9460,9460,12
|
|
20231012,143700,918684400,9470,9470,9470,9470,1
|
|
20231012,143600,918674930,9460,9460,9460,9460,56
|
|
20231012,143500,918145170,9470,9460,9470,9460,728
|
|
20231012,143400,911258230,9470,9470,9470,9470,0
|
|
20231012,143300,911258230,9470,9470,9470,9470,1207
|
|
20231012,143200,899827940,9480,9480,9480,9480,0
|
|
20231012,143100,899827940,9480,9480,9480,9480,105
|
|
20231012,143000,898832540,9480,9470,9480,9470,112
|
|
20231012,142900,897770900,9470,9480,9490,9470,24
|
|
20231012,142800,897543310,9460,9460,9460,9460,5
|
|
20231012,142700,897496010,9470,9470,9470,9470,187
|
|
20231012,142600,895725120,9470,9470,9470,9470,150
|
|
20231012,142500,894304620,9460,9460,9460,9460,214
|
|
20231012,142400,892280180,9470,9470,9470,9470,1
|
|
20231012,142300,892270710,9470,9460,9470,9460,41
|
|
20231012,142200,891882840,9460,9470,9470,9460,162
|
|
20231012,142100,890350300,9460,9480,9480,9460,1782
|
|
20231012,142000,873477300,9490,9490,9490,9490,615
|
|
20231012,141900,867640950,9500,9500,9500,9500,1
|
|
20231012,141800,867631450,9500,9500,9500,9500,0
|
|
20231012,141700,867631450,9500,9500,9500,9500,0
|
|
20231012,141600,867631450,9500,9500,9500,9500,16
|
|
20231012,141500,867479450,9500,9500,9500,9500,0
|
|
20231012,141400,867479450,9500,9500,9500,9500,0
|
|
20231012,141300,867479450,9500,9500,9500,9500,0
|
|
20231012,141200,867479450,9500,9500,9500,9500,66
|
|
20231012,141100,866852450,9500,9500,9500,9500,9
|
|
20231012,141000,866766950,9500,9500,9500,9500,21
|
|
20231012,140900,866567450,9500,9500,9500,9500,0
|
|
20231012,140800,866567450,9500,9500,9500,9480,353
|
|
20231012,140700,863214690,9500,9500,9500,9500,0
|
|
20231012,140600,863214690,9500,9500,9500,9500,31
|
|
20231012,140500,862920190,9480,9500,9500,9480,2076
|
|
20231012,140400,843239690,9480,9490,9490,9480,300
|
|
20231012,140300,840393180,9510,9500,9510,9500,75
|
|
20231012,140200,839680670,9520,9520,9520,9520,4
|
|
20231012,140100,839642590,9500,9490,9500,9490,33
|
|
20231012,140000,839329290,9500,9500,9500,9500,96
|
|
20231012,135900,838417290,9500,9500,9500,9500,0
|
|
20231012,135800,838417290,9500,9510,9510,9500,167
|
|
20231012,135700,836830770,9510,9510,9510,9510,15
|
|
20231012,135600,836688120,9510,9510,9510,9510,0
|
|
20231012,135500,836688120,9510,9510,9510,9510,1
|
|
20231012,135400,836678610,9510,9510,9510,9510,0
|
|
20231012,135300,836678610,9510,9510,9510,9510,15
|
|
20231012,135200,836535960,9510,9510,9510,9510,4
|
|
20231012,135100,836497920,9510,9510,9510,9510,19
|
|
20231012,135000,836317230,9510,9510,9510,9510,45
|
|
20231012,134900,835889280,9520,9510,9520,9510,11
|
|
20231012,134800,835784660,9520,9520,9520,9520,0
|
|
20231012,134700,835784660,9520,9520,9520,9520,1
|
|
20231012,134600,835775140,9520,9520,9520,9520,15
|
|
20231012,134500,835632340,9520,9520,9520,9520,15
|
|
20231012,134400,835489540,9510,9510,9510,9510,0
|
|
20231012,134300,835489540,9510,9510,9510,9510,24
|
|
20231012,134200,835261300,9520,9520,9520,9520,10
|
|
20231012,134100,835166100,9520,9510,9520,9510,97
|
|
20231012,134000,834243480,9510,9510,9510,9510,15
|
|
20231012,133900,834100830,9510,9500,9510,9500,188
|
|
20231012,133800,832314610,9500,9500,9500,9500,0
|
|
20231012,133700,832314610,9500,9500,9500,9490,20
|
|
20231012,133600,832124780,9500,9500,9500,9500,236
|
|
20231012,133500,829882780,9500,9500,9500,9500,0
|
|
20231012,133400,829882780,9500,9500,9500,9500,50
|
|
20231012,133300,829407780,9510,9510,9510,9510,0
|
|
20231012,133200,829407780,9510,9510,9510,9510,25
|
|
20231012,133100,829170030,9510,9510,9510,9510,56
|
|
20231012,133000,828637470,9510,9500,9510,9500,101
|
|
20231012,132900,827677960,9510,9500,9510,9500,69
|
|
20231012,132800,827022450,9510,9510,9510,9510,15
|
|
20231012,132700,826879800,9510,9510,9510,9510,0
|
|
20231012,132600,826879800,9510,9510,9510,9510,2
|
|
20231012,132500,826860780,9520,9520,9520,9520,3
|
|
20231012,132400,826832220,9500,9500,9500,9500,40
|
|
20231012,132300,826452220,9520,9520,9520,9520,0
|
|
20231012,132200,826452220,9520,9520,9520,9520,0
|
|
20231012,132100,826452220,9520,9500,9520,9500,231
|
|
20231012,132000,824253440,9520,9520,9520,9520,0
|
|
20231012,131900,824253440,9520,9520,9520,9520,18
|
|
20231012,131800,824082080,9520,9530,9530,9520,6
|
|
20231012,131700,824024910,9530,9530,9530,9530,0
|
|
20231012,131600,824024910,9530,9510,9530,9490,101
|
|
20231012,131500,823065380,9520,9520,9520,9520,22
|
|
20231012,131400,822855940,9530,9530,9530,9530,0
|
|
20231012,131300,822855940,9530,9530,9530,9530,31
|
|
20231012,131200,822560510,9520,9540,9540,9490,164
|
|
20231012,131100,821000800,9530,9530,9540,9530,62
|
|
20231012,131000,820409930,9540,9540,9540,9540,10
|
|
20231012,130900,820314530,9550,9550,9550,9550,0
|
|
20231012,130800,820314530,9550,9550,9550,9550,0
|
|
20231012,130700,820314530,9550,9540,9550,9540,107
|
|
20231012,130600,819293600,9550,9550,9550,9550,0
|
|
20231012,130500,819293600,9550,9550,9550,9550,0
|
|
20231012,130400,819293600,9550,9550,9550,9550,0
|
|
20231012,130300,819293600,9550,9550,9550,9550,0
|
|
20231012,130200,819293600,9550,9550,9550,9550,0
|
|
20231012,130100,819293600,9550,9550,9550,9550,0
|
|
20231012,130000,819293600,9550,9550,9550,9550,1
|
|
20231012,125900,819284050,9520,9550,9550,9520,28
|
|
20231012,125800,819017280,9520,9550,9550,9520,10
|
|
20231012,125700,818921900,9550,9550,9550,9550,5
|
|
20231012,125600,818874150,9550,9550,9550,9550,0
|
|
20231012,125500,818874150,9550,9530,9550,9530,2310
|
|
20231012,125400,796834280,9530,9530,9530,9530,0
|
|
20231012,125300,796834280,9530,9530,9530,9530,30
|
|
20231012,125200,796548380,9530,9530,9530,9530,19
|
|
20231012,125100,796367310,9530,9510,9530,9510,462
|
|
20231012,125000,791968650,9510,9510,9510,9510,0
|
|
20231012,124900,791968650,9510,9510,9510,9510,215
|
|
20231012,124800,789924000,9510,9510,9510,9510,0
|
|
20231012,124700,789924000,9510,9510,9510,9510,10
|
|
20231012,124600,789828900,9510,9490,9510,9490,593
|
|
20231012,124500,784201260,9520,9490,9520,9490,20
|
|
20231012,124400,784011160,9520,9500,9520,9500,131
|
|
20231012,124300,782766040,9520,9490,9520,9490,3
|
|
20231012,124200,782737540,9490,9490,9490,9490,6
|
|
20231012,124100,782680600,9480,9490,9490,9480,1131
|
|
20231012,124000,771957350,9510,9520,9520,9510,294
|
|
20231012,123900,769160290,9510,9510,9510,9510,0
|
|
20231012,123800,769160290,9510,9510,9510,9510,487
|
|
20231012,123700,764528920,9490,9490,9490,9490,300
|
|
20231012,123600,761681920,9510,9490,9510,9490,41
|
|
20231012,123500,761292810,9490,9490,9490,9490,3
|
|
20231012,123400,761264340,9490,9500,9500,9490,709
|
|
20231012,123300,754535530,9500,9500,9500,9500,1162
|
|
20231012,123200,743496530,9510,9510,9510,9500,7
|
|
20231012,123100,743430010,9500,9500,9500,9500,4
|
|
20231012,123000,743392010,9510,9510,9510,9510,1
|
|
20231012,122900,743382500,9510,9520,9520,9500,421
|
|
20231012,122800,739381640,9520,9520,9520,9520,1
|
|
20231012,122700,739372120,9520,9520,9520,9520,1
|
|
20231012,122600,739362600,9500,9500,9500,9500,10
|
|
20231012,122500,739267600,9520,9510,9520,9510,2
|
|
20231012,122400,739248570,9510,9510,9510,9510,12
|
|
20231012,122300,739134450,9500,9500,9500,9500,267
|
|
20231012,122200,736597950,9500,9500,9500,9500,475
|
|
20231012,122100,732085450,9520,9520,9520,9520,0
|
|
20231012,122000,732085450,9520,9520,9520,9520,5
|
|
20231012,121900,732037850,9520,9520,9520,9520,0
|
|
20231012,121800,732037850,9520,9520,9520,9520,1
|
|
20231012,121700,732028330,9520,9500,9520,9500,64
|
|
20231012,121600,731420030,9500,9510,9510,9500,314
|
|
20231012,121500,728433900,9520,9520,9520,9520,0
|
|
20231012,121400,728433900,9520,9520,9520,9520,15
|
|
20231012,121300,728291100,9520,9520,9520,9520,0
|
|
20231012,121200,728291100,9520,9520,9520,9520,151
|
|
20231012,121100,726853580,9520,9520,9520,9520,10
|
|
20231012,121000,726758380,9520,9520,9520,9520,16
|
|
20231012,120900,726606060,9520,9520,9520,9520,85
|
|
20231012,120800,725796860,9510,9510,9510,9510,780
|
|
20231012,120700,718379060,9510,9510,9510,9510,260
|
|
20231012,120600,715906460,9520,9520,9520,9520,0
|
|
20231012,120500,715906460,9520,9520,9520,9520,0
|
|
20231012,120400,715906460,9520,9520,9520,9520,12
|
|
20231012,120300,715792220,9520,9520,9520,9520,10
|
|
20231012,120200,715697020,9520,9520,9520,9520,0
|
|
20231012,120100,715697020,9520,9520,9520,9520,6
|
|
20231012,120000,715639900,9520,9520,9520,9520,10
|
|
20231012,115900,715544700,9520,9520,9520,9520,95
|
|
20231012,115800,714640300,9520,9520,9520,9520,41
|
|
20231012,115700,714249980,9530,9530,9530,9530,45
|
|
20231012,115600,713821130,9540,9540,9540,9530,954
|
|
20231012,115500,704724150,9540,9530,9540,9530,332
|
|
20231012,115400,701560110,9530,9530,9530,9530,201
|
|
20231012,115300,699644580,9530,9520,9530,9520,1025
|
|
20231012,115200,689877650,9530,9510,9530,9510,538
|
|
20231012,115100,684755430,9520,9530,9530,9520,21
|
|
20231012,115000,684555410,9510,9510,9510,9510,31
|
|
20231012,114900,684260600,9510,9520,9520,9510,2038
|
|
20231012,114800,664877020,9530,9530,9530,9530,4
|
|
20231012,114700,664838900,9530,9530,9530,9530,0
|
|
20231012,114600,664838900,9530,9530,9530,9530,2
|
|
20231012,114500,664819840,9530,9530,9530,9530,15
|
|
20231012,114400,664676890,9530,9530,9530,9530,17
|
|
20231012,114300,664514880,9520,9520,9520,9520,0
|
|
20231012,114200,664514880,9520,9520,9520,9520,10
|
|
20231012,114100,664419680,9530,9530,9530,9530,0
|
|
20231012,114000,664419680,9530,9530,9530,9530,10
|
|
20231012,113900,664324380,9520,9520,9520,9520,8
|
|
20231012,113800,664248220,9540,9540,9540,9540,88
|
|
20231012,113700,663408700,9510,9540,9540,9510,1108
|
|
20231012,113600,652851530,9540,9540,9540,9540,0
|
|
20231012,113500,652851530,9540,9540,9540,9540,0
|
|
20231012,113400,652851530,9540,9540,9540,9540,1
|
|
20231012,113300,652841990,9540,9540,9540,9540,65
|
|
20231012,113200,652221890,9540,9540,9540,9540,0
|
|
20231012,113100,652221890,9540,9540,9540,9540,0
|
|
20231012,113000,652221890,9540,9540,9540,9540,10
|
|
20231012,112900,652126490,9540,9540,9540,9540,0
|
|
20231012,112800,652126490,9540,9530,9540,9530,109
|
|
20231012,112700,651087710,9530,9530,9530,9530,53
|
|
20231012,112600,650582620,9530,9530,9530,9530,0
|
|
20231012,112500,650582620,9530,9530,9530,9530,1
|
|
20231012,112400,650573090,9510,9520,9520,9510,1530
|
|
20231012,112300,636021080,9530,9530,9530,9530,3
|
|
20231012,112200,635992490,9530,9530,9530,9530,0
|
|
20231012,112100,635992490,9530,9530,9530,9530,1
|
|
20231012,112000,635982960,9520,9520,9520,9520,5
|
|
20231012,111900,635935360,9530,9520,9530,9520,19
|
|
20231012,111800,635754330,9520,9520,9520,9520,0
|
|
20231012,111700,635754330,9520,9520,9520,9520,0
|
|
20231012,111600,635754330,9520,9520,9520,9520,0
|
|
20231012,111500,635754330,9520,9520,9520,9520,45
|
|
20231012,111400,635325930,9530,9520,9530,9520,206
|
|
20231012,111300,633364800,9520,9520,9520,9520,30
|
|
20231012,111200,633079200,9510,9510,9520,9510,58
|
|
20231012,111100,632527470,9510,9510,9510,9510,136
|
|
20231012,111000,631234110,9520,9520,9520,9520,336
|
|
20231012,110900,628035390,9520,9520,9520,9520,97
|
|
20231012,110800,627111950,9530,9530,9530,9530,7
|
|
20231012,110700,627045240,9530,9530,9530,9520,20
|
|
20231012,110600,626854660,9540,9540,9540,9540,20
|
|
20231012,110500,626663860,9540,9540,9540,9540,20
|
|
20231012,110400,626473060,9530,9530,9530,9530,224
|
|
20231012,110300,624338340,9540,9540,9540,9540,1
|
|
20231012,110200,624328800,9530,9530,9530,9530,463
|
|
20231012,110100,619916410,9550,9550,9550,9550,59
|
|
20231012,110000,619352960,9570,9560,9570,9560,303
|
|
20231012,105900,616456270,9570,9550,9570,9550,200
|
|
20231012,105800,614545260,9530,9560,9560,9530,1136
|
|
20231012,105700,603713710,9570,9560,9570,9550,859
|
|
20231012,105600,595510110,9570,9570,9580,9570,201
|
|
20231012,105500,593586440,9570,9580,9580,9570,274
|
|
20231012,105400,590962000,9570,9570,9570,9560,276
|
|
20231012,105300,588320830,9560,9570,9570,9560,272
|
|
20231012,105200,585720450,9560,9550,9570,9550,1201
|
|
20231012,105100,574237280,9550,9550,9560,9550,343
|
|
20231012,105000,570961520,9560,9550,9560,9540,1028
|
|
20231012,104900,561144140,9550,9520,9550,9520,1030
|
|
20231012,104800,551325140,9510,9510,9510,9510,120
|
|
20231012,104700,550183940,9500,9500,9500,9500,0
|
|
20231012,104600,550183940,9500,9510,9530,9500,267
|
|
20231012,104500,547644900,9530,9540,9540,9530,368
|
|
20231012,104400,544134220,9540,9480,9540,9480,6655
|
|
20231012,104300,480853680,9460,9470,9480,9460,571
|
|
20231012,104200,475447820,9480,9480,9480,9480,0
|
|
20231012,104100,475447820,9480,9480,9480,9480,15
|
|
20231012,104000,475305620,9490,9490,9490,9490,0
|
|
20231012,103900,475305620,9490,9490,9490,9490,53
|
|
20231012,103800,474802650,9490,9450,9490,9450,521
|
|
20231012,103700,469879160,9450,9460,9460,9450,250
|
|
20231012,103600,467515710,9490,9480,9490,9480,200
|
|
20231012,103500,465617810,9490,9490,9490,9490,0
|
|
20231012,103400,465617810,9490,9490,9490,9490,0
|
|
20231012,103300,465617810,9490,9470,9490,9460,501
|
|
20231012,103200,460877080,9490,9490,9490,9470,124
|
|
20231012,103100,459700520,9500,9500,9510,9490,1812
|
|
20231012,103000,442496790,9500,9500,9500,9500,21
|
|
20231012,102900,442297290,9500,9500,9500,9500,30
|
|
20231012,102800,442012290,9500,9500,9500,9500,131
|
|
20231012,102700,440767790,9510,9500,9510,9500,121
|
|
20231012,102600,439618280,9510,9510,9510,9510,16
|
|
20231012,102500,439466120,9500,9500,9500,9500,170
|
|
20231012,102400,437851120,9510,9510,9510,9510,230
|
|
20231012,102300,435663820,9510,9510,9510,9510,25
|
|
20231012,102200,435426070,9510,9510,9510,9510,107
|
|
20231012,102100,434408500,9510,9500,9510,9490,203
|
|
20231012,102000,432481560,9510,9510,9510,9510,0
|
|
20231012,101900,432481560,9510,9510,9510,9510,15
|
|
20231012,101800,432338910,9510,9500,9510,9500,325
|
|
20231012,101700,429248350,9480,9480,9480,9480,3
|
|
20231012,101600,429219910,9480,9480,9480,9480,90
|
|
20231012,101500,428366710,9480,9500,9500,9480,20
|
|
20231012,101400,428176970,9500,9500,9500,9500,25
|
|
20231012,101300,427939470,9500,9500,9500,9500,0
|
|
20231012,101200,427939470,9500,9500,9500,9500,31
|
|
20231012,101100,427644970,9510,9510,9510,9510,0
|
|
20231012,101000,427644970,9510,9510,9510,9510,0
|
|
20231012,100900,427644970,9510,9510,9510,9490,320
|
|
20231012,100800,424604920,9510,9500,9510,9500,27
|
|
20231012,100700,424348410,9500,9500,9500,9500,96
|
|
20231012,100600,423436410,9500,9500,9500,9490,19
|
|
20231012,100500,423256060,9500,9500,9500,9500,0
|
|
20231012,100400,423256060,9500,9500,9500,9500,52
|
|
20231012,100300,422762060,9500,9500,9500,9500,2
|
|
20231012,100200,422743060,9470,9480,9500,9470,123
|
|
20231012,100100,421577370,9470,9510,9510,9470,1563
|
|
20231012,100000,406753880,9510,9510,9520,9500,641
|
|
20231012,095900,400657160,9510,9520,9520,9500,581
|
|
20231012,095800,395133500,9520,9510,9520,9500,930
|
|
20231012,095700,386293980,9500,9500,9500,9500,66
|
|
20231012,095600,385666980,9500,9500,9510,9500,161
|
|
20231012,095500,384136470,9510,9490,9510,9490,750
|
|
20231012,095400,377010170,9490,9480,9490,9480,79
|
|
20231012,095300,376261210,9480,9470,9480,9470,19
|
|
20231012,095200,376081130,9480,9480,9480,9480,82
|
|
20231012,095100,375303770,9480,9470,9490,9470,1089
|
|
20231012,095000,364974410,9480,9470,9480,9470,660
|
|
20231012,094900,358718900,9470,9480,9480,9440,521
|
|
20231012,094800,353780630,9480,9470,9480,9450,1489
|
|
20231012,094700,339698830,9470,9470,9470,9470,88
|
|
20231012,094600,338865470,9440,9450,9450,9440,369
|
|
20231012,094500,335379110,9440,9450,9450,9440,811
|
|
20231012,094400,327715170,9470,9470,9470,9470,0
|
|
20231012,094300,327715170,9470,9480,9480,9470,96
|
|
20231012,094200,326806030,9470,9450,9470,9430,726
|
|
20231012,094100,319945410,9450,9480,9480,9450,1293
|
|
20231012,094000,307726420,9460,9480,9480,9460,83
|
|
20231012,093900,306940280,9480,9470,9480,9470,1540
|
|
20231012,093800,292356470,9470,9470,9470,9470,65
|
|
20231012,093700,291740920,9470,9470,9470,9470,0
|
|
20231012,093600,291740920,9470,9470,9470,9470,27
|
|
20231012,093500,291485230,9470,9470,9470,9470,15
|
|
20231012,093400,291343180,9470,9470,9470,9470,183
|
|
20231012,093300,289610170,9470,9450,9480,9450,128
|
|
20231012,093200,288400120,9480,9490,9490,9480,183
|
|
20231012,093100,286665130,9480,9470,9480,9470,2832
|
|
20231012,093000,259822580,9470,9470,9470,9470,615
|
|
20231012,092900,253998530,9470,9430,9470,9430,13
|
|
20231012,092800,253875900,9470,9430,9470,9430,124
|
|
20231012,092700,252706540,9420,9420,9430,9410,2159
|
|
20231012,092600,232378110,9420,9460,9460,9420,4013
|
|
20231012,092500,194495260,9460,9460,9460,9460,300
|
|
20231012,092400,191657260,9470,9490,9490,9470,201
|
|
20231012,092300,189753770,9490,9480,9500,9480,1542
|
|
20231012,092200,175117970,9480,9450,9480,9450,130
|
|
20231012,092100,173889330,9460,9480,9480,9460,62
|
|
20231012,092000,173302710,9480,9490,9490,9480,12
|
|
20231012,091900,173188870,9490,9490,9490,9460,55
|
|
20231012,091800,172666950,9490,9440,9490,9430,1146
|
|
20231012,091700,161837100,9440,9440,9450,9440,162
|
|
20231012,091600,160307720,9450,9440,9450,9440,10
|
|
20231012,091500,160213270,9440,9430,9440,9430,558
|
|
20231012,091400,154948770,9430,9450,9450,9430,1209
|
|
20231012,091300,143547880,9430,9430,9450,9430,587
|
|
20231012,091200,138010350,9430,9470,9490,9430,1575
|
|
20231012,091100,123126020,9480,9480,9500,9460,1340
|
|
20231012,091000,110436900,9480,9480,9480,9480,168
|
|
20231012,090900,108844260,9510,9510,9510,9510,321
|
|
20231012,090800,105791550,9480,9470,9500,9470,4079
|
|
20231012,090700,67088710,9470,9490,9490,9470,327
|
|
20231012,090600,63989780,9490,9470,9490,9470,865
|
|
20231012,090500,55786830,9470,9460,9470,9460,270
|
|
20231012,090400,53229980,9460,9460,9500,9460,1079
|
|
20231012,090300,43022470,9500,9480,9500,9480,1011
|
|
20231012,090200,33428310,9480,9440,9480,9440,632
|
|
20231012,090100,27444780,9430,9440,9440,9430,1476
|
|
20231012,090000,13513170,9440,9450,9450,9440,1430
|