582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183900,509655670,11460,11460,11460,11460,651
|
|
20231012,183800,509655670,11460,11460,11460,11460,0
|
|
20231012,183700,509655670,11460,11460,11460,11460,0
|
|
20231012,183600,509655670,11460,11460,11460,11460,0
|
|
20231012,183500,509655670,11460,11460,11460,11460,0
|
|
20231012,183400,509655670,11460,11460,11460,11460,0
|
|
20231012,183300,509655670,11460,11460,11460,11460,0
|
|
20231012,183200,509655670,11460,11460,11460,11460,0
|
|
20231012,183100,509655670,11460,11460,11460,11460,0
|
|
20231012,183000,509655670,11460,11460,11460,11460,0
|
|
20231012,182900,509655670,11460,11460,11460,11460,0
|
|
20231012,182800,509655670,11460,11460,11460,11460,0
|
|
20231012,182700,509655670,11460,11460,11460,11460,0
|
|
20231012,182600,509655670,11460,11460,11460,11460,0
|
|
20231012,182500,509655670,11460,11460,11460,11460,0
|
|
20231012,182400,509655670,11460,11460,11460,11460,0
|
|
20231012,182300,509655670,11460,11460,11460,11460,0
|
|
20231012,182200,509655670,11460,11460,11460,11460,0
|
|
20231012,182100,509655670,11460,11460,11460,11460,0
|
|
20231012,182000,509655670,11460,11460,11460,11460,0
|
|
20231012,181900,509655670,11460,11460,11460,11460,0
|
|
20231012,181800,509655670,11460,11460,11460,11460,0
|
|
20231012,181700,509655670,11460,11460,11460,11460,0
|
|
20231012,181600,509655670,11460,11460,11460,11460,0
|
|
20231012,181500,509655670,11460,11460,11460,11460,0
|
|
20231012,181400,509655670,11460,11460,11460,11460,0
|
|
20231012,181300,509655670,11460,11460,11460,11460,0
|
|
20231012,181200,509655670,11460,11460,11460,11460,0
|
|
20231012,181100,509655670,11460,11460,11460,11460,0
|
|
20231012,181000,509655670,11460,11460,11460,11460,0
|
|
20231012,180900,509655670,11460,11460,11460,11460,651
|
|
20231012,180800,509655670,11460,11460,11460,11460,0
|
|
20231012,180700,509655670,11460,11460,11460,11460,0
|
|
20231012,180600,509655670,11460,11460,11460,11460,0
|
|
20231012,180500,509655670,11460,11460,11460,11460,0
|
|
20231012,180400,509655670,11460,11460,11460,11460,0
|
|
20231012,180300,509655670,11460,11460,11460,11460,0
|
|
20231012,180200,509655670,11460,11460,11460,11460,0
|
|
20231012,180100,509655670,11460,11460,11460,11460,0
|
|
20231012,180000,509655670,11460,11460,11460,11460,0
|
|
20231012,175900,509655670,11460,11460,11460,11460,0
|
|
20231012,175800,509655670,11460,11460,11460,11460,0
|
|
20231012,175700,509655670,11460,11460,11460,11460,0
|
|
20231012,175600,509655670,11460,11460,11460,11460,0
|
|
20231012,175500,509655670,11460,11460,11460,11460,0
|
|
20231012,175400,509655670,11460,11460,11460,11460,0
|
|
20231012,175300,509655670,11460,11460,11460,11460,0
|
|
20231012,175200,509655670,11460,11460,11460,11460,0
|
|
20231012,175100,509655670,11460,11460,11460,11460,0
|
|
20231012,175000,509655670,11460,11460,11460,11460,0
|
|
20231012,174900,509655670,11460,11460,11460,11460,0
|
|
20231012,174800,509655670,11460,11460,11460,11460,0
|
|
20231012,174700,509655670,11460,11460,11460,11460,0
|
|
20231012,174600,509655670,11460,11460,11460,11460,0
|
|
20231012,174500,509655670,11460,11460,11460,11460,0
|
|
20231012,174400,509655670,11460,11460,11460,11460,0
|
|
20231012,174300,509655670,11460,11460,11460,11460,0
|
|
20231012,174200,509655670,11460,11460,11460,11460,0
|
|
20231012,174100,509655670,11460,11460,11460,11460,0
|
|
20231012,174000,509655670,11460,11460,11460,11460,0
|
|
20231012,173900,509655670,11460,11460,11460,11460,651
|
|
20231012,173800,509655670,11460,11460,11460,11460,0
|
|
20231012,173700,509655670,11460,11460,11460,11460,0
|
|
20231012,173600,509655670,11460,11460,11460,11460,0
|
|
20231012,173500,509655670,11460,11460,11460,11460,0
|
|
20231012,173400,509655670,11460,11460,11460,11460,0
|
|
20231012,173300,509655670,11460,11460,11460,11460,0
|
|
20231012,173200,509655670,11460,11460,11460,11460,0
|
|
20231012,173100,509655670,11460,11460,11460,11460,0
|
|
20231012,173000,509655670,11460,11460,11460,11460,0
|
|
20231012,172900,509655670,11460,11460,11460,11460,0
|
|
20231012,172800,509655670,11460,11460,11460,11460,0
|
|
20231012,172700,509655670,11460,11460,11460,11460,0
|
|
20231012,172600,509655670,11460,11460,11460,11460,0
|
|
20231012,172500,509655670,11460,11460,11460,11460,0
|
|
20231012,172400,509655670,11460,11460,11460,11460,0
|
|
20231012,172300,509655670,11460,11460,11460,11460,0
|
|
20231012,172200,509655670,11460,11460,11460,11460,0
|
|
20231012,172100,509655670,11460,11460,11460,11460,0
|
|
20231012,172000,509655670,11460,11460,11460,11460,0
|
|
20231012,171900,509655670,11460,11460,11460,11460,0
|
|
20231012,171800,509655670,11460,11460,11460,11460,0
|
|
20231012,171700,509655670,11460,11460,11460,11460,0
|
|
20231012,171600,509655670,11460,11460,11460,11460,0
|
|
20231012,171500,509655670,11460,11460,11460,11460,0
|
|
20231012,171400,509655670,11460,11460,11460,11460,0
|
|
20231012,171300,509655670,11460,11460,11460,11460,0
|
|
20231012,171200,509655670,11460,11460,11460,11460,0
|
|
20231012,171100,509655670,11460,11460,11460,11460,0
|
|
20231012,171000,509655670,11460,11460,11460,11460,0
|
|
20231012,170900,509655670,11460,11460,11460,11460,651
|
|
20231012,170800,509655670,11460,11460,11460,11460,0
|
|
20231012,170700,509655670,11460,11460,11460,11460,0
|
|
20231012,170600,509655670,11460,11460,11460,11460,0
|
|
20231012,170500,509655670,11460,11460,11460,11460,0
|
|
20231012,170400,509655670,11460,11460,11460,11460,0
|
|
20231012,170300,509655670,11460,11460,11460,11460,0
|
|
20231012,170200,509655670,11460,11460,11460,11460,0
|
|
20231012,170100,509655670,11460,11460,11460,11460,0
|
|
20231012,170000,509655670,11460,11460,11460,11460,0
|
|
20231012,165900,509655670,11460,11460,11460,11460,0
|
|
20231012,165800,509655670,11460,11460,11460,11460,0
|
|
20231012,165700,509655670,11460,11460,11460,11460,0
|
|
20231012,165600,509655670,11460,11460,11460,11460,0
|
|
20231012,165500,509655670,11460,11460,11460,11460,0
|
|
20231012,165400,509655670,11460,11460,11460,11460,0
|
|
20231012,165300,509655670,11460,11460,11460,11460,0
|
|
20231012,165200,509655670,11460,11460,11460,11460,0
|
|
20231012,165100,509655670,11460,11460,11460,11460,0
|
|
20231012,165000,509655670,11460,11460,11460,11460,0
|
|
20231012,164900,509655670,11460,11460,11460,11460,0
|
|
20231012,164800,509655670,11460,11460,11460,11460,0
|
|
20231012,164700,509655670,11460,11460,11460,11460,0
|
|
20231012,164600,509655670,11460,11460,11460,11460,0
|
|
20231012,164500,509655670,11460,11460,11460,11460,0
|
|
20231012,164400,509655670,11460,11460,11460,11460,0
|
|
20231012,164300,509655670,11460,11460,11460,11460,0
|
|
20231012,164200,509655670,11460,11460,11460,11460,0
|
|
20231012,164100,509655670,11460,11460,11460,11460,0
|
|
20231012,164000,509655670,11460,11460,11460,11460,0
|
|
20231012,163900,509655670,11460,11460,11460,11460,651
|
|
20231012,163800,509655670,11460,11460,11460,11460,0
|
|
20231012,163700,509655670,11460,11460,11460,11460,0
|
|
20231012,163600,509655670,11460,11460,11460,11460,0
|
|
20231012,163500,509655670,11460,11460,11460,11460,0
|
|
20231012,163400,509655670,11460,11460,11460,11460,0
|
|
20231012,163300,509655670,11460,11460,11460,11460,0
|
|
20231012,163200,509655670,11460,11460,11460,11460,0
|
|
20231012,163100,509655670,11460,11460,11460,11460,0
|
|
20231012,163000,509655670,11460,11460,11460,11460,0
|
|
20231012,162900,509655670,11460,11460,11460,11460,0
|
|
20231012,162800,509655670,11460,11460,11460,11460,0
|
|
20231012,162700,509655670,11460,11460,11460,11460,0
|
|
20231012,162600,509655670,11460,11460,11460,11460,0
|
|
20231012,162500,509655670,11460,11460,11460,11460,0
|
|
20231012,162400,509655670,11460,11460,11460,11460,0
|
|
20231012,162300,509655670,11460,11460,11460,11460,0
|
|
20231012,162200,509655670,11460,11460,11460,11460,0
|
|
20231012,162100,509655670,11460,11460,11460,11460,0
|
|
20231012,162000,509655670,11460,11460,11460,11460,0
|
|
20231012,161900,509655670,11460,11460,11460,11460,0
|
|
20231012,161800,509655670,11460,11460,11460,11460,0
|
|
20231012,161700,509655670,11460,11460,11460,11460,0
|
|
20231012,161600,509655670,11460,11460,11460,11460,0
|
|
20231012,161500,509655670,11460,11460,11460,11460,0
|
|
20231012,161400,509655670,11460,11460,11460,11460,0
|
|
20231012,161300,509655670,11460,11460,11460,11460,0
|
|
20231012,161200,509655670,11460,11460,11460,11460,0
|
|
20231012,161100,509655670,11460,11460,11460,11460,0
|
|
20231012,161000,509655670,11460,11460,11460,11460,0
|
|
20231012,160900,509655670,11460,11460,11460,11460,651
|
|
20231012,160800,509655670,11460,11460,11460,11460,0
|
|
20231012,160700,509655670,11460,11460,11460,11460,0
|
|
20231012,160600,509655670,11460,11460,11460,11460,0
|
|
20231012,160500,509655670,11460,11460,11460,11460,0
|
|
20231012,160400,509655670,11460,11460,11460,11460,0
|
|
20231012,160300,509655670,11460,11460,11460,11460,0
|
|
20231012,160200,509655670,11460,11460,11460,11460,0
|
|
20231012,160100,509655670,11460,11460,11460,11460,0
|
|
20231012,160000,509655670,11460,11460,11460,11460,0
|
|
20231012,155900,509655670,11460,11460,11460,11460,0
|
|
20231012,155800,509655670,11460,11460,11460,11460,0
|
|
20231012,155700,509655670,11460,11460,11460,11460,0
|
|
20231012,155600,509655670,11460,11460,11460,11460,0
|
|
20231012,155500,509655670,11460,11460,11460,11460,0
|
|
20231012,155400,509655670,11460,11460,11460,11460,0
|
|
20231012,155300,509655670,11460,11460,11460,11460,0
|
|
20231012,155200,509655670,11460,11460,11460,11460,0
|
|
20231012,155100,509655670,11460,11460,11460,11460,0
|
|
20231012,155000,509655670,11460,11460,11460,11460,0
|
|
20231012,154900,509655670,11460,11460,11460,11460,0
|
|
20231012,154800,509655670,11460,11460,11460,11460,0
|
|
20231012,154700,509655670,11460,11460,11460,11460,0
|
|
20231012,154600,509655670,11460,11460,11460,11460,0
|
|
20231012,154500,509655670,11460,11460,11460,11460,0
|
|
20231012,154400,509655670,11460,11460,11460,11460,0
|
|
20231012,154300,509655670,11460,11460,11460,11460,0
|
|
20231012,154200,509655670,11460,11460,11460,11460,0
|
|
20231012,154100,509655670,11460,11460,11460,11460,0
|
|
20231012,154000,509655670,11460,11460,11460,11460,0
|
|
20231012,153900,509655670,11460,11460,11460,11460,651
|
|
20231012,153800,509655670,11460,11460,11460,11460,0
|
|
20231012,153700,509655670,11460,11460,11460,11460,0
|
|
20231012,153600,509655670,11460,11460,11460,11460,0
|
|
20231012,153500,509655670,11460,11460,11460,11460,0
|
|
20231012,153400,509655670,11460,11460,11460,11460,0
|
|
20231012,153300,509655670,11460,11460,11460,11460,0
|
|
20231012,153200,509655670,11460,11460,11460,11460,0
|
|
20231012,153100,509655670,11460,11460,11460,11460,0
|
|
20231012,153000,509655670,11460,11460,11460,11460,651
|
|
20231012,152900,502195210,11500,11500,11500,11500,0
|
|
20231012,152800,502195210,11500,11500,11500,11500,0
|
|
20231012,152700,502195210,11500,11500,11500,11500,0
|
|
20231012,152600,502195210,11500,11500,11500,11500,0
|
|
20231012,152500,502195210,11500,11500,11500,11500,0
|
|
20231012,152400,502195210,11500,11500,11500,11500,0
|
|
20231012,152300,502195210,11500,11500,11500,11500,0
|
|
20231012,152200,502195210,11500,11500,11500,11500,0
|
|
20231012,152100,502195210,11500,11500,11500,11500,0
|
|
20231012,152000,502195210,11500,11500,11500,11500,0
|
|
20231012,151900,502195210,11500,11490,11500,11490,127
|
|
20231012,151800,500735920,11490,11490,11490,11490,199
|
|
20231012,151700,498449410,11490,11500,11500,11490,118
|
|
20231012,151600,497093410,11490,11490,11490,11490,193
|
|
20231012,151500,494875840,11480,11480,11480,11480,100
|
|
20231012,151400,493727840,11480,11490,11490,11480,157
|
|
20231012,151300,491924360,11490,11490,11490,11490,2
|
|
20231012,151200,491901380,11490,11490,11490,11490,7
|
|
20231012,151100,491820950,11490,11490,11490,11490,127
|
|
20231012,151000,490361720,11500,11520,11520,11500,522
|
|
20231012,150900,484354830,11520,11520,11520,11520,0
|
|
20231012,150800,484354830,11520,11520,11520,11520,1
|
|
20231012,150700,484343310,11520,11520,11520,11520,0
|
|
20231012,150600,484343310,11520,11520,11520,11520,10
|
|
20231012,150500,484228110,11520,11530,11530,11520,75
|
|
20231012,150400,483363680,11530,11530,11530,11530,1
|
|
20231012,150300,483352150,11530,11530,11530,11530,26
|
|
20231012,150200,483052370,11530,11530,11530,11530,10
|
|
20231012,150100,482937070,11540,11540,11540,11540,0
|
|
20231012,150000,482937070,11540,11540,11540,11540,25
|
|
20231012,145900,482648570,11540,11540,11540,11540,19
|
|
20231012,145800,482429310,11540,11530,11540,11530,56
|
|
20231012,145700,481783430,11530,11520,11530,11520,67
|
|
20231012,145600,481011400,11540,11530,11540,11530,28
|
|
20231012,145500,480688360,11530,11530,11540,11530,80
|
|
20231012,145400,479765660,11530,11530,11530,11530,27
|
|
20231012,145300,479454350,11520,11540,11540,11520,45
|
|
20231012,145200,478935550,11530,11540,11540,11520,192
|
|
20231012,145100,476723050,11540,11530,11540,11530,61
|
|
20231012,145000,476019620,11530,11530,11540,11520,53
|
|
20231012,144900,475408510,11540,11540,11540,11540,148
|
|
20231012,144800,473700590,11540,11540,11540,11540,97
|
|
20231012,144700,472581210,11540,11530,11540,11530,66
|
|
20231012,144600,471820040,11520,11530,11540,11520,59
|
|
20231012,144500,471139770,11540,11540,11540,11540,47
|
|
20231012,144400,470597390,11540,11530,11540,11530,28
|
|
20231012,144300,470274360,11530,11530,11530,11520,147
|
|
20231012,144200,468579850,11550,11550,11550,11550,39
|
|
20231012,144100,468129400,11540,11550,11550,11540,58
|
|
20231012,144000,467459620,11540,11530,11540,11530,66
|
|
20231012,143900,466698440,11540,11540,11540,11540,53
|
|
20231012,143800,466086820,11540,11540,11540,11540,39
|
|
20231012,143700,465636760,11540,11530,11540,11530,74
|
|
20231012,143600,464782980,11550,11550,11550,11550,19
|
|
20231012,143500,464563530,11540,11550,11550,11540,66
|
|
20231012,143400,463801420,11550,11540,11550,11540,47
|
|
20231012,143300,463258760,11540,11540,11550,11540,68
|
|
20231012,143200,462473850,11540,11540,11540,11540,28
|
|
20231012,143100,462150730,11540,11540,11540,11540,46
|
|
20231012,143000,461619890,11540,11540,11540,11530,82
|
|
20231012,142900,460673870,11550,11550,11550,11540,80
|
|
20231012,142800,459750020,11550,11550,11550,11550,27
|
|
20231012,142700,459438170,11540,11540,11540,11540,18
|
|
20231012,142600,459230450,11550,11540,11550,11540,93
|
|
20231012,142500,458156680,11540,11540,11540,11540,27
|
|
20231012,142400,457845100,11540,11530,11540,11500,326
|
|
20231012,142300,454088850,11540,11550,11550,11540,43
|
|
20231012,142200,453592540,11550,11540,11550,11540,62
|
|
20231012,142100,452876540,11550,11540,11550,11540,43
|
|
20231012,142000,452380080,11540,11540,11540,11530,70
|
|
20231012,141900,451572460,11550,11540,11550,11540,914
|
|
20231012,141800,441024760,11540,11530,11540,11530,397
|
|
20231012,141700,436447250,11530,11520,11530,11520,31
|
|
20231012,141600,436090000,11530,11530,11530,11520,40
|
|
20231012,141500,435629100,11520,11530,11530,11520,20
|
|
20231012,141400,435398510,11530,11530,11530,11530,32
|
|
20231012,141300,435029550,11520,11520,11520,11510,46
|
|
20231012,141200,434499810,11530,11530,11530,11530,27
|
|
20231012,141100,434188500,11530,11530,11530,11530,0
|
|
20231012,141000,434188500,11530,11520,11530,11510,59
|
|
20231012,140900,433508960,11530,11530,11530,11530,0
|
|
20231012,140800,433508960,11530,11520,11530,11520,40
|
|
20231012,140700,433048110,11520,11510,11520,11510,23
|
|
20231012,140600,432783330,11530,11530,11530,11530,55
|
|
20231012,140500,432149180,11530,11520,11530,11520,13
|
|
20231012,140400,431999370,11530,11530,11530,11530,8
|
|
20231012,140300,431907130,11530,11520,11530,11520,50
|
|
20231012,140200,431331100,11530,11520,11530,11520,17
|
|
20231012,140100,431135170,11530,11530,11540,11520,88
|
|
20231012,140000,430121230,11530,11530,11530,11520,59
|
|
20231012,135900,429441150,11520,11530,11530,11520,58
|
|
20231012,135800,428772770,11530,11530,11530,11530,0
|
|
20231012,135700,428772770,11530,11510,11530,11500,81
|
|
20231012,135600,427840320,11520,11530,11530,11520,54
|
|
20231012,135500,427218190,11540,11540,11540,11530,63
|
|
20231012,135400,426491240,11540,11540,11540,11540,0
|
|
20231012,135300,426491240,11540,11530,11540,11530,52
|
|
20231012,135200,425891620,11540,11530,11540,11530,13
|
|
20231012,135100,425741680,11540,11530,11540,11530,156
|
|
20231012,135000,423941950,11520,11520,11520,11520,18
|
|
20231012,134900,423734590,11530,11520,11530,11520,42
|
|
20231012,134800,423250620,11540,11530,11540,11530,29
|
|
20231012,134700,422916200,11530,11530,11540,11530,482
|
|
20231012,134600,417358420,11540,11540,11540,11530,38
|
|
20231012,134500,416920180,11540,11540,11540,11540,26
|
|
20231012,134400,416620140,11540,11530,11540,11530,24
|
|
20231012,134300,416343390,11530,11530,11530,11520,55
|
|
20231012,134200,415709420,11540,11540,11540,11540,18
|
|
20231012,134100,415501700,11540,11540,11540,11540,27
|
|
20231012,134000,415190120,11540,11530,11540,11520,78
|
|
20231012,133900,414290920,11520,11530,11530,11520,82
|
|
20231012,133800,413345740,11530,11530,11530,11530,48
|
|
20231012,133700,412792300,11530,11520,11530,11520,26
|
|
20231012,133600,412492700,11530,11530,11530,11520,93
|
|
20231012,133500,411420700,11520,11520,11530,11520,40
|
|
20231012,133400,410959710,11520,11520,11520,11520,3
|
|
20231012,133300,410925150,11520,11520,11530,11520,141
|
|
20231012,133200,409300470,11520,11520,11520,11520,44
|
|
20231012,133100,408793590,11520,11530,11540,11520,99
|
|
20231012,133000,407652120,11520,11530,11530,11520,76
|
|
20231012,132900,406776020,11530,11530,11530,11520,65
|
|
20231012,132800,406026860,11530,11530,11530,11530,50
|
|
20231012,132700,405450360,11510,11520,11530,11510,106
|
|
20231012,132600,404228860,11530,11550,11550,11530,506
|
|
20231012,132500,398390360,11550,11560,11560,11550,57
|
|
20231012,132400,397731860,11570,11570,11570,11560,184
|
|
20231012,132300,395604480,11570,11570,11580,11570,110
|
|
20231012,132200,394330890,11570,11580,11580,11570,77
|
|
20231012,132100,393439500,11580,11570,11580,11570,72
|
|
20231012,132000,392605750,11570,11560,11570,11560,45
|
|
20231012,131900,392085280,11580,11580,11580,11580,0
|
|
20231012,131800,392085280,11580,11580,11580,11580,33
|
|
20231012,131700,391703140,11570,11570,11570,11570,18
|
|
20231012,131600,391494880,11570,11570,11570,11570,37
|
|
20231012,131500,391066790,11570,11570,11570,11570,0
|
|
20231012,131400,391066790,11570,11570,11570,11570,2
|
|
20231012,131300,391043650,11560,11560,11560,11560,18
|
|
20231012,131200,390835570,11570,11570,11570,11570,34
|
|
20231012,131100,390442190,11570,11570,11570,11570,0
|
|
20231012,131000,390442190,11570,11570,11570,11570,27
|
|
20231012,130900,390129800,11570,11570,11570,11570,100
|
|
20231012,130800,388972800,11580,11580,11580,11580,27
|
|
20231012,130700,388660140,11580,11570,11580,11570,23
|
|
20231012,130600,388393980,11570,11570,11570,11570,26
|
|
20231012,130500,388093160,11570,11580,11580,11570,18
|
|
20231012,130400,387884830,11580,11580,11580,11580,26
|
|
20231012,130300,387583750,11580,11580,11580,11580,5
|
|
20231012,130200,387525850,11590,11590,11590,11580,69
|
|
20231012,130100,386726510,11590,11590,11590,11590,5
|
|
20231012,130000,386668560,11580,11590,11590,11580,53
|
|
20231012,125900,386054480,11580,11580,11590,11580,172
|
|
20231012,125800,384061460,11580,11550,11580,11550,1743
|
|
20231012,125700,363905190,11540,11540,11540,11540,18
|
|
20231012,125600,363697470,11550,11550,11550,11550,35
|
|
20231012,125500,363293220,11540,11540,11540,11540,113
|
|
20231012,125400,361989200,11540,11540,11540,11540,68
|
|
20231012,125300,361204480,11540,11530,11540,11530,66
|
|
20231012,125200,360443240,11530,11530,11530,11530,14
|
|
20231012,125100,360281820,11540,11540,11540,11540,36
|
|
20231012,125000,359866380,11530,11530,11530,11530,18
|
|
20231012,124900,359658840,11540,11530,11540,11530,75
|
|
20231012,124800,358793730,11540,11540,11540,11540,0
|
|
20231012,124700,358793730,11540,11530,11540,11530,55
|
|
20231012,124600,358159220,11530,11530,11530,11530,29
|
|
20231012,124500,357824850,11530,11540,11540,11530,579
|
|
20231012,124400,351143630,11550,11550,11550,11550,2
|
|
20231012,124300,351120530,11540,11540,11540,11540,156
|
|
20231012,124200,349320290,11540,11520,11540,11510,188
|
|
20231012,124100,347153350,11520,11510,11520,11510,59
|
|
20231012,124000,346473680,11510,11510,11510,11510,18
|
|
20231012,123900,346266500,11510,11510,11520,11510,102
|
|
20231012,123800,345092390,11520,11500,11520,11500,578
|
|
20231012,123700,338443140,11500,11490,11500,11490,27
|
|
20231012,123600,338132830,11490,11480,11490,11480,117
|
|
20231012,123500,336789190,11480,11490,11490,11480,35
|
|
20231012,123400,336387120,11480,11490,11490,11480,9
|
|
20231012,123300,336283720,11480,11480,11490,11480,55
|
|
20231012,123200,335652040,11490,11480,11490,11480,37
|
|
20231012,123100,335227190,11480,11480,11480,11480,0
|
|
20231012,123000,335227190,11480,11490,11490,11480,26
|
|
20231012,122900,334928630,11480,11490,11490,11480,43
|
|
20231012,122800,334434720,11480,11500,11500,11480,509
|
|
20231012,122700,328590700,11490,11500,11500,11490,45
|
|
20231012,122600,328073380,11500,11490,11500,11490,24
|
|
20231012,122500,327797540,11490,11500,11500,11490,70
|
|
20231012,122400,326992820,11500,11500,11500,11500,9
|
|
20231012,122300,326889320,11490,11500,11500,11490,27
|
|
20231012,122200,326579010,11490,11490,11490,11490,91
|
|
20231012,122100,325533420,11480,11500,11500,11480,109
|
|
20231012,122000,324281650,11500,11500,11500,11490,94
|
|
20231012,121900,323200830,11500,11500,11500,11500,8
|
|
20231012,121800,323108830,11490,11500,11500,11490,55
|
|
20231012,121700,322476610,11500,11490,11500,11490,27
|
|
20231012,121600,322166290,11500,11490,11500,11490,35
|
|
20231012,121500,321763870,11500,11500,11500,11500,27
|
|
20231012,121400,321453370,11500,11500,11500,11500,27
|
|
20231012,121300,321142870,11490,11490,11500,11490,64
|
|
20231012,121200,320407430,11500,11490,11500,11490,55
|
|
20231012,121100,319775210,11500,11500,11500,11500,9
|
|
20231012,121000,319671710,11490,11500,11500,11490,45
|
|
20231012,120900,319154400,11500,11500,11500,11500,15
|
|
20231012,120800,318981900,11500,11500,11510,11500,36
|
|
20231012,120700,318567630,11500,11500,11500,11500,16
|
|
20231012,120600,318383630,11510,11510,11510,11510,35
|
|
20231012,120500,317980780,11500,11500,11500,11500,28
|
|
20231012,120400,317658780,11500,11510,11510,11500,138
|
|
20231012,120300,316071420,11500,11500,11510,11500,32
|
|
20231012,120200,315703350,11510,11500,11510,11500,64
|
|
20231012,120100,314967000,11500,11500,11500,11500,0
|
|
20231012,120000,314967000,11500,11510,11510,11500,154
|
|
20231012,115900,313195650,11510,11510,11510,11510,0
|
|
20231012,115800,313195650,11510,11510,11510,11510,38
|
|
20231012,115700,312758270,11500,11500,11500,11500,18
|
|
20231012,115600,312551270,11510,11510,11510,11510,36
|
|
20231012,115500,312136910,11510,11520,11520,11510,17
|
|
20231012,115400,311941160,11510,11510,11510,11510,18
|
|
20231012,115300,311733980,11500,11520,11520,11500,59
|
|
20231012,115200,311055300,11500,11480,11500,11470,257
|
|
20231012,115100,308102410,11490,11480,11490,11480,189
|
|
20231012,115000,305932620,11480,11480,11480,11480,76
|
|
20231012,114900,305060140,11480,11480,11480,11480,0
|
|
20231012,114800,305060140,11480,11480,11480,11480,29
|
|
20231012,114700,304727220,11490,11490,11490,11480,61
|
|
20231012,114600,304026520,11490,11490,11490,11490,0
|
|
20231012,114500,304026520,11490,11490,11490,11490,24
|
|
20231012,114400,303750760,11490,11490,11490,11490,18
|
|
20231012,114300,303543940,11490,11500,11500,11490,450
|
|
20231012,114200,298369010,11500,11510,11510,11500,95
|
|
20231012,114100,297276050,11520,11540,11540,11520,422
|
|
20231012,114000,292407530,11540,11540,11540,11540,181
|
|
20231012,113900,290318790,11540,11520,11540,11520,189
|
|
20231012,113800,288140490,11510,11510,11510,11510,28
|
|
20231012,113700,287818210,11510,11510,11510,11510,23
|
|
20231012,113600,287553480,11520,11520,11520,11520,0
|
|
20231012,113500,287553480,11520,11550,11550,11520,624
|
|
20231012,113400,280357990,11550,11560,11560,11550,67
|
|
20231012,113300,279583770,11600,11530,11600,11530,520
|
|
20231012,113200,273575890,11500,11470,11500,11470,2003
|
|
20231012,113100,250550660,11470,11470,11470,11470,0
|
|
20231012,113000,250550660,11470,11470,11470,11460,102
|
|
20231012,112900,249380980,11460,11460,11460,11460,0
|
|
20231012,112800,249380980,11460,11470,11470,11460,38
|
|
20231012,112700,248945390,11480,11490,11490,11480,52
|
|
20231012,112600,248348330,11500,11520,11520,11500,229
|
|
20231012,112500,245712380,11530,11530,11530,11530,24
|
|
20231012,112400,245435660,11530,11530,11530,11530,19
|
|
20231012,112300,245216590,11530,11530,11530,11530,15
|
|
20231012,112200,245043640,11530,11530,11530,11530,11
|
|
20231012,112100,244916810,11530,11530,11530,11530,39
|
|
20231012,112000,244467140,11530,11540,11540,11530,25
|
|
20231012,111900,244178820,11530,11530,11530,11530,0
|
|
20231012,111800,244178820,11530,11530,11530,11530,28
|
|
20231012,111700,243855980,11550,11550,11550,11550,0
|
|
20231012,111600,243855980,11550,11540,11550,11540,26
|
|
20231012,111500,243555870,11560,11560,11560,11560,0
|
|
20231012,111400,243555870,11560,11590,11590,11550,783
|
|
20231012,111300,234507390,11610,11610,11610,11610,27
|
|
20231012,111200,234193920,11610,11600,11610,11600,135
|
|
20231012,111100,232626850,11600,11570,11600,11570,175
|
|
20231012,111000,230599740,11570,11570,11580,11570,127
|
|
20231012,110900,229129230,11570,11540,11570,11540,120
|
|
20231012,110800,227741830,11550,11530,11550,11530,34
|
|
20231012,110700,227349570,11510,11510,11510,11510,8
|
|
20231012,110600,227257490,11510,11510,11510,11510,130
|
|
20231012,110500,225761190,11510,11500,11510,11500,65
|
|
20231012,110400,225013320,11500,11500,11500,11500,18
|
|
20231012,110300,224806320,11510,11510,11510,11510,0
|
|
20231012,110200,224806320,11510,11510,11510,11510,399
|
|
20231012,110100,220213830,11500,11510,11510,11500,286
|
|
20231012,110000,216924760,11500,11500,11500,11500,204
|
|
20231012,105900,214578760,11500,11500,11500,11500,0
|
|
20231012,105800,214578760,11500,11500,11500,11500,69
|
|
20231012,105700,213785260,11500,11500,11500,11500,26
|
|
20231012,105600,213486260,11500,11490,11500,11490,60
|
|
20231012,105500,212796470,11500,11500,11500,11500,377
|
|
20231012,105400,208460970,11500,11500,11500,11500,25
|
|
20231012,105300,208173470,11510,11510,11510,11510,27
|
|
20231012,105200,207862700,11510,11510,11510,11510,170
|
|
20231012,105100,205906000,11500,11510,11510,11500,35
|
|
20231012,105000,205503430,11500,11490,11500,11490,434
|
|
20231012,104900,200513120,11490,11490,11490,11490,0
|
|
20231012,104800,200513120,11490,11490,11490,11490,29
|
|
20231012,104700,200179910,11500,11490,11500,11490,28
|
|
20231012,104600,199858100,11500,11500,11500,11500,0
|
|
20231012,104500,199858100,11500,11480,11500,11480,33
|
|
20231012,104400,199478900,11500,11500,11500,11490,36
|
|
20231012,104300,199065080,11480,11480,11480,11480,1
|
|
20231012,104200,199053600,11490,11490,11490,11490,0
|
|
20231012,104100,199053600,11490,11490,11500,11490,199
|
|
20231012,104000,196766350,11490,11500,11500,11490,182
|
|
20231012,103900,194674630,11490,11460,11490,11460,1472
|
|
20231012,103800,177780590,11450,11450,11450,11450,35
|
|
20231012,103700,177379840,11450,11460,11460,11450,26
|
|
20231012,103600,177082070,11450,11450,11450,11450,469
|
|
20231012,103500,171712020,11450,11440,11450,11440,37
|
|
20231012,103400,171288660,11450,11450,11450,11450,122
|
|
20231012,103300,169891760,11460,11460,11460,11460,7
|
|
20231012,103200,169811540,11440,11440,11440,11440,34
|
|
20231012,103100,169422580,11450,11450,11450,11440,201
|
|
20231012,103000,167121240,11450,11450,11450,11450,18
|
|
20231012,102900,166915140,11460,11460,11460,11460,7
|
|
20231012,102800,166834920,11450,11460,11460,11450,69
|
|
20231012,102700,166044630,11460,11460,11460,11460,76
|
|
20231012,102600,165173670,11450,11450,11450,11450,57
|
|
20231012,102500,164521020,11450,11430,11450,11430,135
|
|
20231012,102400,162975900,11430,11440,11440,11430,985
|
|
20231012,102300,151715790,11450,11450,11450,11450,0
|
|
20231012,102200,151715790,11450,11450,11450,11450,7
|
|
20231012,102100,151635640,11440,11460,11460,11440,358
|
|
20231012,102000,147536650,11460,11460,11470,11460,68
|
|
20231012,101900,146757300,11460,11460,11460,11460,203
|
|
20231012,101800,144430920,11460,11440,11460,11440,269
|
|
20231012,101700,141349190,11440,11450,11450,11440,43
|
|
20231012,101600,140856910,11460,11460,11460,11460,7
|
|
20231012,101500,140776690,11450,11450,11450,11450,400
|
|
20231012,101400,136196690,11460,11460,11470,11460,30
|
|
20231012,101300,135852820,11460,11460,11470,11460,14
|
|
20231012,101200,135692370,11470,11470,11470,11470,0
|
|
20231012,101100,135692370,11470,11470,11470,11460,44
|
|
20231012,101000,135187970,11470,11460,11470,11460,107
|
|
20231012,100900,133961090,11450,11450,11450,11450,135
|
|
20231012,100800,132415340,11440,11430,11440,11430,30
|
|
20231012,100700,132072430,11440,11440,11440,11440,32
|
|
20231012,100600,131706350,11440,11440,11440,11440,0
|
|
20231012,100500,131706350,11440,11440,11440,11440,0
|
|
20231012,100400,131706350,11440,11440,11450,11440,61
|
|
20231012,100300,131008440,11440,11430,11440,11430,29
|
|
20231012,100200,130676950,11430,11430,11430,11430,2
|
|
20231012,100100,130654090,11430,11430,11430,11430,27
|
|
20231012,100000,130345480,11420,11460,11460,11420,861
|
|
20231012,095900,120500020,11470,11470,11470,11470,0
|
|
20231012,095800,120500020,11470,11470,11470,11470,2
|
|
20231012,095700,120477080,11480,11480,11490,11470,87
|
|
20231012,095600,119478420,11490,11490,11490,11490,87
|
|
20231012,095500,118478790,11490,11490,11510,11470,453
|
|
20231012,095400,113277430,11480,11490,11500,11480,66
|
|
20231012,095300,112519180,11490,11470,11490,11470,157
|
|
20231012,095200,110717600,11460,11460,11460,11460,41
|
|
20231012,095100,110247740,11450,11450,11450,11450,36
|
|
20231012,095000,109835540,11450,11460,11460,11450,36
|
|
20231012,094900,109423170,11460,11460,11460,11460,2
|
|
20231012,094800,109400250,11460,11460,11470,11460,23
|
|
20231012,094700,109136600,11460,11460,11460,11460,18
|
|
20231012,094600,108930320,11460,11460,11470,11460,70
|
|
20231012,094500,108128100,11470,11470,11470,11470,0
|
|
20231012,094400,108128100,11470,11480,11480,11470,626
|
|
20231012,094300,100947780,11480,11500,11500,11480,200
|
|
20231012,094200,98651070,11490,11510,11520,11490,508
|
|
20231012,094100,92808880,11510,11480,11510,11480,108
|
|
20231012,094000,91568220,11470,11430,11470,11420,261
|
|
20231012,093900,88581280,11420,11420,11420,11420,28
|
|
20231012,093800,88261520,11410,11410,11410,11410,7
|
|
20231012,093700,88181650,11410,11400,11410,11400,25
|
|
20231012,093600,87896460,11380,11420,11420,11380,1394
|
|
20231012,093500,71998240,11430,11430,11430,11430,49
|
|
20231012,093400,71438170,11430,11430,11430,11430,44
|
|
20231012,093300,70935250,11450,11450,11450,11450,0
|
|
20231012,093200,70935250,11450,11440,11450,11440,21
|
|
20231012,093100,70695000,11430,11440,11440,11430,25
|
|
20231012,093000,70409060,11440,11440,11450,11440,31
|
|
20231012,092900,70054320,11460,11450,11460,11450,240
|
|
20231012,092800,67306210,11460,11460,11460,11460,66
|
|
20231012,092700,66549850,11460,11470,11470,11460,63
|
|
20231012,092600,65827480,11490,11470,11490,11470,238
|
|
20231012,092500,63097600,11490,11540,11540,11490,172
|
|
20231012,092400,61116390,11550,11570,11570,11550,22
|
|
20231012,092300,60862250,11540,11540,11540,11540,0
|
|
20231012,092200,60862250,11540,11540,11540,11540,7
|
|
20231012,092100,60781470,11540,11570,11570,11540,98
|
|
20231012,092000,59647850,11560,11540,11560,11510,579
|
|
20231012,091900,52977750,11570,11570,11570,11570,44
|
|
20231012,091800,52468670,11570,11610,11610,11570,11
|
|
20231012,091700,52341280,11600,11590,11600,11590,21
|
|
20231012,091600,52097760,11570,11560,11570,11550,861
|
|
20231012,091500,42144770,11550,11550,11550,11550,8
|
|
20231012,091400,42052370,11570,11570,11570,11570,5
|
|
20231012,091300,41994520,11550,11550,11550,11550,1
|
|
20231012,091200,41982970,11550,11580,11580,11550,50
|
|
20231012,091100,41404520,11610,11610,11610,11610,10
|
|
20231012,091000,41288420,11610,11610,11610,11610,8
|
|
20231012,090900,41195540,11600,11630,11630,11600,771
|
|
20231012,090800,32236260,11680,11680,11680,11680,36
|
|
20231012,090700,31815780,11700,11700,11710,11700,51
|
|
20231012,090600,31218870,11670,11670,11670,11670,0
|
|
20231012,090500,31218870,11670,11580,11740,11580,159
|
|
20231012,090400,29365140,11580,11490,11580,11490,642
|
|
20231012,090300,21933070,11480,11490,11570,11480,708
|
|
20231012,090200,13757800,11560,11480,11560,11480,27
|
|
20231012,090100,13445760,11470,11470,11470,11470,30
|
|
20231012,090000,13101660,11300,11570,11570,11300,1151
|