622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191900,619213880,7140,7140,7140,7140,1392
|
|
20231018,191800,619213880,7140,7140,7140,7140,0
|
|
20231018,191700,619213880,7140,7140,7140,7140,0
|
|
20231018,191600,619213880,7140,7140,7140,7140,0
|
|
20231018,191500,619213880,7140,7140,7140,7140,0
|
|
20231018,191400,619213880,7140,7140,7140,7140,0
|
|
20231018,191300,619213880,7140,7140,7140,7140,0
|
|
20231018,191200,619213880,7140,7140,7140,7140,0
|
|
20231018,191100,619213880,7140,7140,7140,7140,0
|
|
20231018,191000,619213880,7140,7140,7140,7140,0
|
|
20231018,190900,619213880,7140,7140,7140,7140,0
|
|
20231018,190800,619213880,7140,7140,7140,7140,0
|
|
20231018,190700,619213880,7140,7140,7140,7140,0
|
|
20231018,190600,619213880,7140,7140,7140,7140,0
|
|
20231018,190500,619213880,7140,7140,7140,7140,0
|
|
20231018,190400,619213880,7140,7140,7140,7140,0
|
|
20231018,190300,619213880,7140,7140,7140,7140,0
|
|
20231018,190200,619213880,7140,7140,7140,7140,0
|
|
20231018,190100,619213880,7140,7140,7140,7140,0
|
|
20231018,190000,619213880,7140,7140,7140,7140,0
|
|
20231018,185900,619213880,7140,7140,7140,7140,0
|
|
20231018,185800,619213880,7140,7140,7140,7140,0
|
|
20231018,185700,619213880,7140,7140,7140,7140,0
|
|
20231018,185600,619213880,7140,7140,7140,7140,0
|
|
20231018,185500,619213880,7140,7140,7140,7140,0
|
|
20231018,185400,619213880,7140,7140,7140,7140,0
|
|
20231018,185300,619213880,7140,7140,7140,7140,0
|
|
20231018,185200,619213880,7140,7140,7140,7140,0
|
|
20231018,185100,619213880,7140,7140,7140,7140,0
|
|
20231018,185000,619213880,7140,7140,7140,7140,0
|
|
20231018,184900,619213880,7140,7140,7140,7140,1392
|
|
20231018,184800,619213880,7140,7140,7140,7140,0
|
|
20231018,184700,619213880,7140,7140,7140,7140,0
|
|
20231018,184600,619213880,7140,7140,7140,7140,0
|
|
20231018,184500,619213880,7140,7140,7140,7140,0
|
|
20231018,184400,619213880,7140,7140,7140,7140,0
|
|
20231018,184300,619213880,7140,7140,7140,7140,0
|
|
20231018,184200,619213880,7140,7140,7140,7140,0
|
|
20231018,184100,619213880,7140,7140,7140,7140,0
|
|
20231018,184000,619213880,7140,7140,7140,7140,0
|
|
20231018,183900,619213880,7140,7140,7140,7140,0
|
|
20231018,183800,619213880,7140,7140,7140,7140,0
|
|
20231018,183700,619213880,7140,7140,7140,7140,0
|
|
20231018,183600,619213880,7140,7140,7140,7140,0
|
|
20231018,183500,619213880,7140,7140,7140,7140,0
|
|
20231018,183400,619213880,7140,7140,7140,7140,0
|
|
20231018,183300,619213880,7140,7140,7140,7140,0
|
|
20231018,183200,619213880,7140,7140,7140,7140,0
|
|
20231018,183100,619213880,7140,7140,7140,7140,0
|
|
20231018,183000,619213880,7140,7140,7140,7140,0
|
|
20231018,182900,619213880,7140,7140,7140,7140,0
|
|
20231018,182800,619213880,7140,7140,7140,7140,0
|
|
20231018,182700,619213880,7140,7140,7140,7140,0
|
|
20231018,182600,619213880,7140,7140,7140,7140,0
|
|
20231018,182500,619213880,7140,7140,7140,7140,0
|
|
20231018,182400,619213880,7140,7140,7140,7140,0
|
|
20231018,182300,619213880,7140,7140,7140,7140,0
|
|
20231018,182200,619213880,7140,7140,7140,7140,0
|
|
20231018,182100,619213880,7140,7140,7140,7140,0
|
|
20231018,182000,619213880,7140,7140,7140,7140,0
|
|
20231018,181900,619213880,7140,7140,7140,7140,1392
|
|
20231018,181800,619213880,7140,7140,7140,7140,0
|
|
20231018,181700,619213880,7140,7140,7140,7140,0
|
|
20231018,181600,619213880,7140,7140,7140,7140,0
|
|
20231018,181500,619213880,7140,7140,7140,7140,0
|
|
20231018,181400,619213880,7140,7140,7140,7140,0
|
|
20231018,181300,619213880,7140,7140,7140,7140,0
|
|
20231018,181200,619213880,7140,7140,7140,7140,0
|
|
20231018,181100,619213880,7140,7140,7140,7140,0
|
|
20231018,181000,619213880,7140,7140,7140,7140,0
|
|
20231018,180900,619213880,7140,7140,7140,7140,0
|
|
20231018,180800,619213880,7140,7140,7140,7140,0
|
|
20231018,180700,619213880,7140,7140,7140,7140,0
|
|
20231018,180600,619213880,7140,7140,7140,7140,0
|
|
20231018,180500,619213880,7140,7140,7140,7140,0
|
|
20231018,180400,619213880,7140,7140,7140,7140,0
|
|
20231018,180300,619213880,7140,7140,7140,7140,0
|
|
20231018,180200,619213880,7140,7140,7140,7140,0
|
|
20231018,180100,619213880,7140,7140,7140,7140,0
|
|
20231018,180000,619213880,7140,7140,7140,7140,0
|
|
20231018,175900,619213880,7140,7140,7140,7140,0
|
|
20231018,175800,619213880,7140,7140,7140,7140,0
|
|
20231018,175700,619213880,7140,7140,7140,7140,0
|
|
20231018,175600,619213880,7140,7140,7140,7140,0
|
|
20231018,175500,619213880,7140,7140,7140,7140,0
|
|
20231018,175400,619213880,7140,7140,7140,7140,0
|
|
20231018,175300,619213880,7140,7140,7140,7140,0
|
|
20231018,175200,619213880,7140,7140,7140,7140,0
|
|
20231018,175100,619213880,7140,7140,7140,7140,0
|
|
20231018,175000,619213880,7140,7140,7140,7140,0
|
|
20231018,174900,619213880,7140,7140,7140,7140,1392
|
|
20231018,174800,619213880,7140,7140,7140,7140,0
|
|
20231018,174700,619213880,7140,7140,7140,7140,0
|
|
20231018,174600,619213880,7140,7140,7140,7140,0
|
|
20231018,174500,619213880,7140,7140,7140,7140,0
|
|
20231018,174400,619213880,7140,7140,7140,7140,0
|
|
20231018,174300,619213880,7140,7140,7140,7140,0
|
|
20231018,174200,619213880,7140,7140,7140,7140,0
|
|
20231018,174100,619213880,7140,7140,7140,7140,0
|
|
20231018,174000,619213880,7140,7140,7140,7140,0
|
|
20231018,173900,619213880,7140,7140,7140,7140,0
|
|
20231018,173800,619213880,7140,7140,7140,7140,0
|
|
20231018,173700,619213880,7140,7140,7140,7140,0
|
|
20231018,173600,619213880,7140,7140,7140,7140,0
|
|
20231018,173500,619213880,7140,7140,7140,7140,0
|
|
20231018,173400,619213880,7140,7140,7140,7140,0
|
|
20231018,173300,619213880,7140,7140,7140,7140,0
|
|
20231018,173200,619213880,7140,7140,7140,7140,0
|
|
20231018,173100,619213880,7140,7140,7140,7140,0
|
|
20231018,173000,619213880,7140,7140,7140,7140,0
|
|
20231018,172900,619213880,7140,7140,7140,7140,0
|
|
20231018,172800,619213880,7140,7140,7140,7140,0
|
|
20231018,172700,619213880,7140,7140,7140,7140,0
|
|
20231018,172600,619213880,7140,7140,7140,7140,0
|
|
20231018,172500,619213880,7140,7140,7140,7140,0
|
|
20231018,172400,619213880,7140,7140,7140,7140,0
|
|
20231018,172300,619213880,7140,7140,7140,7140,0
|
|
20231018,172200,619213880,7140,7140,7140,7140,0
|
|
20231018,172100,619213880,7140,7140,7140,7140,0
|
|
20231018,172000,619213880,7140,7140,7140,7140,0
|
|
20231018,171900,619213880,7140,7140,7140,7140,1392
|
|
20231018,171800,619213880,7140,7140,7140,7140,0
|
|
20231018,171700,619213880,7140,7140,7140,7140,0
|
|
20231018,171600,619213880,7140,7140,7140,7140,0
|
|
20231018,171500,619213880,7140,7140,7140,7140,0
|
|
20231018,171400,619213880,7140,7140,7140,7140,0
|
|
20231018,171300,619213880,7140,7140,7140,7140,0
|
|
20231018,171200,619213880,7140,7140,7140,7140,0
|
|
20231018,171100,619213880,7140,7140,7140,7140,0
|
|
20231018,171000,619213880,7140,7140,7140,7140,0
|
|
20231018,170900,619213880,7140,7140,7140,7140,0
|
|
20231018,170800,619213880,7140,7140,7140,7140,0
|
|
20231018,170700,619213880,7140,7140,7140,7140,0
|
|
20231018,170600,619213880,7140,7140,7140,7140,0
|
|
20231018,170500,619213880,7140,7140,7140,7140,0
|
|
20231018,170400,619213880,7140,7140,7140,7140,0
|
|
20231018,170300,619213880,7140,7140,7140,7140,0
|
|
20231018,170200,619213880,7140,7140,7140,7140,0
|
|
20231018,170100,619213880,7140,7140,7140,7140,0
|
|
20231018,170000,619213880,7140,7140,7140,7140,0
|
|
20231018,165900,619213880,7140,7140,7140,7140,0
|
|
20231018,165800,619213880,7140,7140,7140,7140,0
|
|
20231018,165700,619213880,7140,7140,7140,7140,0
|
|
20231018,165600,619213880,7140,7140,7140,7140,0
|
|
20231018,165500,619213880,7140,7140,7140,7140,0
|
|
20231018,165400,619213880,7140,7140,7140,7140,0
|
|
20231018,165300,619213880,7140,7140,7140,7140,0
|
|
20231018,165200,619213880,7140,7140,7140,7140,0
|
|
20231018,165100,619213880,7140,7140,7140,7140,0
|
|
20231018,165000,619213880,7140,7140,7140,7140,0
|
|
20231018,164900,619213880,7140,7140,7140,7140,1392
|
|
20231018,164800,619213880,7140,7140,7140,7140,0
|
|
20231018,164700,619213880,7140,7140,7140,7140,0
|
|
20231018,164600,619213880,7140,7140,7140,7140,0
|
|
20231018,164500,619213880,7140,7140,7140,7140,0
|
|
20231018,164400,619213880,7140,7140,7140,7140,0
|
|
20231018,164300,619213880,7140,7140,7140,7140,0
|
|
20231018,164200,619213880,7140,7140,7140,7140,0
|
|
20231018,164100,619213880,7140,7140,7140,7140,0
|
|
20231018,164000,619213880,7140,7140,7140,7140,0
|
|
20231018,163900,619213880,7140,7140,7140,7140,0
|
|
20231018,163800,619213880,7140,7140,7140,7140,0
|
|
20231018,163700,619213880,7140,7140,7140,7140,0
|
|
20231018,163600,619213880,7140,7140,7140,7140,0
|
|
20231018,163500,619213880,7140,7140,7140,7140,0
|
|
20231018,163400,619213880,7140,7140,7140,7140,0
|
|
20231018,163300,619213880,7140,7140,7140,7140,0
|
|
20231018,163200,619213880,7140,7140,7140,7140,0
|
|
20231018,163100,619213880,7140,7140,7140,7140,0
|
|
20231018,163000,619213880,7140,7140,7140,7140,0
|
|
20231018,162900,619213880,7140,7140,7140,7140,0
|
|
20231018,162800,619213880,7140,7140,7140,7140,0
|
|
20231018,162700,619213880,7140,7140,7140,7140,0
|
|
20231018,162600,619213880,7140,7140,7140,7140,0
|
|
20231018,162500,619213880,7140,7140,7140,7140,0
|
|
20231018,162400,619213880,7140,7140,7140,7140,0
|
|
20231018,162300,619213880,7140,7140,7140,7140,0
|
|
20231018,162200,619213880,7140,7140,7140,7140,0
|
|
20231018,162100,619213880,7140,7140,7140,7140,0
|
|
20231018,162000,619213880,7140,7140,7140,7140,0
|
|
20231018,161900,619213880,7140,7140,7140,7140,1392
|
|
20231018,161800,619213880,7140,7140,7140,7140,0
|
|
20231018,161700,619213880,7140,7140,7140,7140,0
|
|
20231018,161600,619213880,7140,7140,7140,7140,0
|
|
20231018,161500,619213880,7140,7140,7140,7140,0
|
|
20231018,161400,619213880,7140,7140,7140,7140,0
|
|
20231018,161300,619213880,7140,7140,7140,7140,0
|
|
20231018,161200,619213880,7140,7140,7140,7140,0
|
|
20231018,161100,619213880,7140,7140,7140,7140,0
|
|
20231018,161000,619213880,7140,7140,7140,7140,0
|
|
20231018,160900,619213880,7140,7140,7140,7140,0
|
|
20231018,160800,619213880,7140,7140,7140,7140,0
|
|
20231018,160700,619213880,7140,7140,7140,7140,0
|
|
20231018,160600,619213880,7140,7140,7140,7140,0
|
|
20231018,160500,619213880,7140,7140,7140,7140,0
|
|
20231018,160400,619213880,7140,7140,7140,7140,0
|
|
20231018,160300,619213880,7140,7140,7140,7140,0
|
|
20231018,160200,619213880,7140,7140,7140,7140,0
|
|
20231018,160100,619213880,7140,7140,7140,7140,0
|
|
20231018,160000,619213880,7140,7140,7140,7140,0
|
|
20231018,155900,619213880,7140,7140,7140,7140,0
|
|
20231018,155800,619213880,7140,7140,7140,7140,0
|
|
20231018,155700,619213880,7140,7140,7140,7140,0
|
|
20231018,155600,619213880,7140,7140,7140,7140,0
|
|
20231018,155500,619213880,7140,7140,7140,7140,0
|
|
20231018,155400,619213880,7140,7140,7140,7140,0
|
|
20231018,155300,619213880,7140,7140,7140,7140,0
|
|
20231018,155200,619213880,7140,7140,7140,7140,0
|
|
20231018,155100,619213880,7140,7140,7140,7140,0
|
|
20231018,155000,619213880,7140,7140,7140,7140,0
|
|
20231018,154900,619213880,7140,7140,7140,7140,1392
|
|
20231018,154800,619213880,7140,7140,7140,7140,0
|
|
20231018,154700,619213880,7140,7140,7140,7140,0
|
|
20231018,154600,619213880,7140,7140,7140,7140,0
|
|
20231018,154500,619213880,7140,7140,7140,7140,0
|
|
20231018,154400,619213880,7140,7140,7140,7140,0
|
|
20231018,154300,619213880,7140,7140,7140,7140,0
|
|
20231018,154200,619213880,7140,7140,7140,7140,0
|
|
20231018,154100,619213880,7140,7140,7140,7140,0
|
|
20231018,154000,619213880,7140,7140,7140,7140,0
|
|
20231018,153900,619213880,7140,7140,7140,7140,0
|
|
20231018,153800,619213880,7140,7140,7140,7140,0
|
|
20231018,153700,619213880,7140,7140,7140,7140,0
|
|
20231018,153600,619213880,7140,7140,7140,7140,0
|
|
20231018,153500,619213880,7140,7140,7140,7140,0
|
|
20231018,153400,619213880,7140,7140,7140,7140,0
|
|
20231018,153300,619213880,7140,7140,7140,7140,0
|
|
20231018,153200,619213880,7140,7140,7140,7140,0
|
|
20231018,153100,619213880,7140,7140,7140,7140,0
|
|
20231018,153000,619213880,7140,7140,7140,7140,1392
|
|
20231018,152900,609275000,7150,7150,7150,7150,0
|
|
20231018,152800,609275000,7150,7150,7150,7150,0
|
|
20231018,152700,609275000,7150,7150,7150,7150,0
|
|
20231018,152600,609275000,7150,7150,7150,7150,0
|
|
20231018,152500,609275000,7150,7150,7150,7150,0
|
|
20231018,152400,609275000,7150,7150,7150,7150,0
|
|
20231018,152300,609275000,7150,7150,7150,7150,0
|
|
20231018,152200,609275000,7150,7150,7150,7150,0
|
|
20231018,152100,609275000,7150,7150,7150,7150,0
|
|
20231018,152000,609275000,7150,7150,7150,7150,0
|
|
20231018,151900,609275000,7150,7140,7150,7140,68
|
|
20231018,151800,608789300,7140,7160,7160,7140,21
|
|
20231018,151700,608639160,7140,7140,7140,7140,108
|
|
20231018,151600,607868040,7140,7140,7140,7140,285
|
|
20231018,151500,605833140,7150,7140,7150,7140,94
|
|
20231018,151400,605161880,7140,7150,7150,7140,252
|
|
20231018,151300,603361450,7150,7150,7150,7150,617
|
|
20231018,151200,598949900,7150,7150,7150,7150,387
|
|
20231018,151100,596182850,7150,7150,7150,7150,78
|
|
20231018,151000,595625150,7150,7150,7150,7150,50
|
|
20231018,150900,595267650,7150,7150,7150,7150,811
|
|
20231018,150800,589469000,7140,7130,7140,7130,266
|
|
20231018,150700,587569770,7140,7150,7150,7140,929
|
|
20231018,150600,580935710,7140,7150,7150,7140,82
|
|
20231018,150500,580350210,7150,7140,7150,7140,228
|
|
20231018,150400,578721190,7140,7150,7150,7140,187
|
|
20231018,150300,577384940,7140,7140,7140,7140,0
|
|
20231018,150200,577384940,7140,7140,7140,7140,170
|
|
20231018,150100,576171140,7140,7140,7140,7140,308
|
|
20231018,150000,573972020,7160,7160,7160,7160,0
|
|
20231018,145900,573972020,7160,7140,7160,7140,2357
|
|
20231018,145800,557142840,7130,7130,7130,7130,321
|
|
20231018,145700,554854110,7130,7130,7130,7130,239
|
|
20231018,145600,553150040,7130,7130,7130,7130,241
|
|
20231018,145500,551431710,7130,7130,7130,7130,81
|
|
20231018,145400,550854180,7140,7140,7140,7140,20
|
|
20231018,145300,550711380,7140,7140,7140,7140,50
|
|
20231018,145200,550354380,7130,7130,7130,7130,0
|
|
20231018,145100,550354380,7130,7130,7130,7130,300
|
|
20231018,145000,548215380,7130,7130,7130,7130,48
|
|
20231018,144900,547873140,7130,7130,7130,7130,112
|
|
20231018,144800,547074580,7120,7120,7120,7120,38
|
|
20231018,144700,546804020,7130,7130,7130,7130,15
|
|
20231018,144600,546697070,7130,7130,7130,7130,188
|
|
20231018,144500,545356630,7130,7130,7130,7130,0
|
|
20231018,144400,545356630,7130,7130,7130,7130,1266
|
|
20231018,144300,536330050,7130,7130,7130,7130,0
|
|
20231018,144200,536330050,7130,7130,7130,7130,0
|
|
20231018,144100,536330050,7130,7130,7130,7130,0
|
|
20231018,144000,536330050,7130,7130,7130,7130,0
|
|
20231018,143900,536330050,7130,7140,7140,7130,29
|
|
20231018,143800,536123000,7140,7140,7140,7140,19
|
|
20231018,143700,535987340,7140,7140,7140,7140,21
|
|
20231018,143600,535837400,7130,7130,7130,7130,28
|
|
20231018,143500,535637760,7130,7130,7130,7130,0
|
|
20231018,143400,535637760,7130,7130,7130,7130,0
|
|
20231018,143300,535637760,7130,7130,7130,7130,0
|
|
20231018,143200,535637760,7130,7130,7130,7130,0
|
|
20231018,143100,535637760,7130,7130,7130,7130,88
|
|
20231018,143000,535010320,7130,7150,7150,7130,203
|
|
20231018,142900,533560640,7140,7140,7140,7140,0
|
|
20231018,142800,533560640,7140,7140,7140,7140,1013
|
|
20231018,142700,526327820,7140,7140,7140,7140,0
|
|
20231018,142600,526327820,7140,7140,7140,7140,0
|
|
20231018,142500,526327820,7140,7140,7140,7140,120
|
|
20231018,142400,525471020,7140,7140,7140,7140,0
|
|
20231018,142300,525471020,7140,7140,7140,7140,1
|
|
20231018,142200,525463880,7140,7150,7150,7140,250
|
|
20231018,142100,523678580,7150,7150,7150,7150,0
|
|
20231018,142000,523678580,7150,7150,7150,7140,15
|
|
20231018,141900,523571460,7150,7150,7150,7150,0
|
|
20231018,141800,523571460,7150,7150,7150,7150,0
|
|
20231018,141700,523571460,7150,7150,7150,7150,0
|
|
20231018,141600,523571460,7150,7150,7150,7150,0
|
|
20231018,141500,523571460,7150,7150,7150,7150,50
|
|
20231018,141400,523213960,7150,7150,7150,7150,153
|
|
20231018,141300,522120010,7150,7150,7150,7150,179
|
|
20231018,141200,520840160,7150,7150,7150,7150,200
|
|
20231018,141100,519410160,7140,7140,7140,7140,0
|
|
20231018,141000,519410160,7140,7140,7140,7140,5
|
|
20231018,140900,519374460,7140,7140,7140,7140,202
|
|
20231018,140800,517932180,7140,7140,7140,7140,334
|
|
20231018,140700,515547420,7140,7140,7140,7140,0
|
|
20231018,140600,515547420,7140,7140,7140,7140,0
|
|
20231018,140500,515547420,7140,7140,7140,7140,564
|
|
20231018,140400,511520460,7140,7130,7140,7130,657
|
|
20231018,140300,506831690,7130,7130,7130,7130,13
|
|
20231018,140200,506739000,7130,7130,7130,7130,361
|
|
20231018,140100,504165070,7140,7140,7140,7140,0
|
|
20231018,140000,504165070,7140,7140,7140,7140,3
|
|
20231018,135900,504143650,7130,7130,7130,7130,1
|
|
20231018,135800,504136520,7140,7140,7140,7140,569
|
|
20231018,135700,500073860,7140,7140,7140,7140,0
|
|
20231018,135600,500073860,7140,7140,7140,7140,0
|
|
20231018,135500,500073860,7140,7140,7140,7140,1558
|
|
20231018,135400,488949740,7130,7130,7130,7130,1
|
|
20231018,135300,488942610,7130,7130,7130,7130,0
|
|
20231018,135200,488942610,7130,7130,7130,7130,659
|
|
20231018,135100,484243940,7130,7140,7140,7130,134
|
|
20231018,135000,483287520,7140,7140,7140,7140,30
|
|
20231018,134900,483073320,7140,7140,7140,7140,14
|
|
20231018,134800,482973360,7130,7130,7130,7130,0
|
|
20231018,134700,482973360,7130,7130,7130,7130,0
|
|
20231018,134600,482973360,7130,7130,7130,7130,0
|
|
20231018,134500,482973360,7130,7130,7130,7130,28
|
|
20231018,134400,482773720,7140,7140,7140,7140,0
|
|
20231018,134300,482773720,7140,7140,7140,7140,4
|
|
20231018,134200,482745160,7140,7140,7140,7140,0
|
|
20231018,134100,482745160,7140,7130,7140,7130,106
|
|
20231018,134000,481989370,7130,7130,7130,7130,0
|
|
20231018,133900,481989370,7130,7130,7130,7130,0
|
|
20231018,133800,481989370,7130,7130,7130,7130,1
|
|
20231018,133700,481982240,7140,7140,7140,7140,7
|
|
20231018,133600,481932260,7140,7140,7140,7140,0
|
|
20231018,133500,481932260,7140,7140,7140,7140,3
|
|
20231018,133400,481910840,7140,7140,7140,7140,169
|
|
20231018,133300,480704180,7140,7140,7140,7140,3
|
|
20231018,133200,480682760,7140,7150,7150,7140,89
|
|
20231018,133100,480047200,7140,7140,7140,7140,121
|
|
20231018,133000,479183260,7140,7140,7140,7140,1
|
|
20231018,132900,479176120,7130,7130,7130,7130,0
|
|
20231018,132800,479176120,7130,7130,7130,7130,1
|
|
20231018,132700,479168990,7130,7130,7130,7130,1
|
|
20231018,132600,479161860,7130,7130,7130,7130,43
|
|
20231018,132500,478855270,7130,7130,7130,7130,0
|
|
20231018,132400,478855270,7130,7130,7130,7130,0
|
|
20231018,132300,478855270,7130,7130,7130,7130,0
|
|
20231018,132200,478855270,7130,7130,7130,7130,1
|
|
20231018,132100,478848140,7130,7130,7130,7130,0
|
|
20231018,132000,478848140,7130,7130,7130,7130,16
|
|
20231018,131900,478734060,7130,7130,7130,7130,6
|
|
20231018,131800,478691280,7120,7120,7120,7120,2
|
|
20231018,131700,478677040,7130,7130,7130,7130,3
|
|
20231018,131600,478655650,7130,7120,7130,7120,6
|
|
20231018,131500,478612910,7120,7120,7120,7120,44
|
|
20231018,131400,478299630,7130,7120,7130,7120,56
|
|
20231018,131300,477900810,7120,7130,7130,7120,1170
|
|
20231018,131200,469560520,7130,7140,7140,7130,104
|
|
20231018,131100,468818000,7140,7140,7140,7140,0
|
|
20231018,131000,468818000,7140,7130,7140,7130,7
|
|
20231018,130900,468768080,7130,7130,7140,7130,11
|
|
20231018,130800,468689600,7130,7140,7140,7130,129
|
|
20231018,130700,467769810,7130,7130,7130,7130,3
|
|
20231018,130600,467748420,7130,7130,7130,7130,3
|
|
20231018,130500,467727030,7140,7140,7140,7140,100
|
|
20231018,130400,467013030,7140,7140,7140,7140,34
|
|
20231018,130300,466770270,7140,7140,7140,7140,16
|
|
20231018,130200,466656030,7140,7140,7140,7140,11
|
|
20231018,130100,466577490,7140,7140,7140,7140,0
|
|
20231018,130000,466577490,7140,7130,7140,7130,3
|
|
20231018,125900,466556090,7130,7130,7130,7130,0
|
|
20231018,125800,466556090,7130,7130,7130,7130,51
|
|
20231018,125700,466192460,7130,7130,7140,7130,1057
|
|
20231018,125600,458649390,7130,7130,7140,7130,355
|
|
20231018,125500,456115240,7130,7130,7130,7130,211
|
|
20231018,125400,454610810,7120,7130,7130,7120,1214
|
|
20231018,125300,445955420,7130,7130,7130,7130,0
|
|
20231018,125200,445955420,7130,7130,7130,7130,9
|
|
20231018,125100,445891250,7130,7130,7130,7130,16
|
|
20231018,125000,445777170,7130,7130,7130,7130,16
|
|
20231018,124900,445663090,7140,7130,7140,7130,435
|
|
20231018,124800,442561490,7120,7120,7120,7120,5
|
|
20231018,124700,442525890,7120,7130,7130,7120,53
|
|
20231018,124600,442148020,7130,7130,7130,7130,14
|
|
20231018,124500,442048200,7120,7120,7120,7120,0
|
|
20231018,124400,442048200,7120,7120,7120,7120,1
|
|
20231018,124300,442041080,7120,7120,7120,7120,0
|
|
20231018,124200,442041080,7120,7120,7120,7120,0
|
|
20231018,124100,442041080,7120,7120,7120,7120,0
|
|
20231018,124000,442041080,7120,7120,7120,7120,0
|
|
20231018,123900,442041080,7120,7120,7120,7120,14
|
|
20231018,123800,441941400,7120,7120,7120,7120,0
|
|
20231018,123700,441941400,7120,7120,7120,7120,110
|
|
20231018,123600,441158200,7130,7130,7130,7130,0
|
|
20231018,123500,441158200,7130,7130,7130,7130,0
|
|
20231018,123400,441158200,7130,7130,7130,7130,52
|
|
20231018,123300,440787440,7130,7140,7140,7130,11
|
|
20231018,123200,440708910,7140,7120,7140,7120,106
|
|
20231018,123100,439953870,7130,7130,7130,7120,2071
|
|
20231018,123000,425188360,7140,7140,7140,7140,0
|
|
20231018,122900,425188360,7140,7140,7140,7140,3
|
|
20231018,122800,425166940,7140,7130,7140,7130,4
|
|
20231018,122700,425138410,7140,7140,7140,7140,21
|
|
20231018,122600,424988470,7140,7140,7140,7140,22
|
|
20231018,122500,424831390,7140,7140,7140,7140,0
|
|
20231018,122400,424831390,7140,7140,7140,7140,11
|
|
20231018,122300,424752850,7140,7150,7150,7140,4
|
|
20231018,122200,424724260,7140,7150,7150,7140,1717
|
|
20231018,122100,412454880,7150,7150,7150,7150,0
|
|
20231018,122000,412454880,7150,7150,7150,7150,1
|
|
20231018,121900,412447730,7150,7150,7150,7150,5
|
|
20231018,121800,412411980,7150,7150,7150,7150,6
|
|
20231018,121700,412369080,7150,7140,7150,7140,23
|
|
20231018,121600,412204670,7140,7140,7150,7140,19
|
|
20231018,121500,412068910,7150,7150,7150,7140,144
|
|
20231018,121400,411039350,7150,7160,7160,7150,74
|
|
20231018,121300,410509890,7160,7160,7160,7160,300
|
|
20231018,121200,408361890,7160,7160,7160,7160,1
|
|
20231018,121100,408354730,7160,7160,7160,7160,10
|
|
20231018,121000,408283130,7140,7140,7140,7140,0
|
|
20231018,120900,408283130,7140,7140,7140,7140,0
|
|
20231018,120800,408283130,7140,7140,7140,7140,0
|
|
20231018,120700,408283130,7140,7140,7140,7140,0
|
|
20231018,120600,408283130,7140,7140,7140,7140,0
|
|
20231018,120500,408283130,7140,7140,7140,7140,0
|
|
20231018,120400,408283130,7140,7140,7140,7140,90
|
|
20231018,120300,407640530,7150,7150,7150,7150,0
|
|
20231018,120200,407640530,7150,7150,7150,7150,43
|
|
20231018,120100,407333080,7150,7150,7150,7150,51
|
|
20231018,120000,406968430,7150,7160,7160,7150,1687
|
|
20231018,115900,394905830,7160,7160,7160,7160,1
|
|
20231018,115800,394898670,7160,7160,7160,7160,5
|
|
20231018,115700,394862870,7160,7160,7160,7160,64
|
|
20231018,115600,394404630,7150,7150,7150,7150,0
|
|
20231018,115500,394404630,7150,7150,7150,7150,170
|
|
20231018,115400,393189130,7160,7160,7160,7160,0
|
|
20231018,115300,393189130,7160,7160,7160,7160,22
|
|
20231018,115200,393031610,7160,7160,7160,7160,2
|
|
20231018,115100,393017290,7160,7160,7160,7160,4
|
|
20231018,115000,392988650,7160,7160,7160,7160,25
|
|
20231018,114900,392809650,7160,7160,7160,7160,20
|
|
20231018,114800,392666450,7160,7160,7160,7150,2093
|
|
20231018,114700,377701350,7160,7160,7160,7160,20
|
|
20231018,114600,377558150,7160,7160,7160,7160,683
|
|
20231018,114500,372667870,7160,7160,7160,7160,48
|
|
20231018,114400,372324190,7150,7170,7170,7150,2415
|
|
20231018,114300,355032870,7170,7160,7170,7160,3
|
|
20231018,114200,355011380,7170,7170,7170,7170,13
|
|
20231018,114100,354918170,7170,7170,7170,7170,172
|
|
20231018,114000,353684930,7170,7160,7170,7160,210
|
|
20231018,113900,352181270,7170,7170,7170,7160,1046
|
|
20231018,113800,344683390,7170,7190,7190,7170,4532
|
|
20231018,113700,312179290,7200,7200,7200,7200,3
|
|
20231018,113600,312157690,7200,7200,7200,7200,5
|
|
20231018,113500,312121690,7180,7180,7180,7180,0
|
|
20231018,113400,312121690,7180,7180,7180,7180,4
|
|
20231018,113300,312092970,7180,7200,7200,7180,15
|
|
20231018,113200,311985150,7180,7180,7180,7180,109
|
|
20231018,113100,311202530,7190,7190,7190,7190,20
|
|
20231018,113000,311058730,7180,7180,7180,7180,0
|
|
20231018,112900,311058730,7180,7180,7180,7180,0
|
|
20231018,112800,311058730,7180,7180,7180,7180,0
|
|
20231018,112700,311058730,7180,7180,7180,7180,62
|
|
20231018,112600,310613570,7180,7200,7230,7180,1563
|
|
20231018,112500,299378000,7200,7200,7200,7200,128
|
|
20231018,112400,298456400,7210,7210,7210,7210,10
|
|
20231018,112300,298384300,7210,7210,7210,7210,7
|
|
20231018,112200,298333830,7200,7200,7200,7200,0
|
|
20231018,112100,298333830,7200,7200,7200,7200,0
|
|
20231018,112000,298333830,7200,7200,7200,7200,10
|
|
20231018,111900,298261830,7190,7190,7190,7190,0
|
|
20231018,111800,298261830,7190,7190,7190,7190,100
|
|
20231018,111700,297542830,7200,7200,7200,7200,543
|
|
20231018,111600,293633230,7200,7200,7200,7200,0
|
|
20231018,111500,293633230,7200,7200,7200,7200,0
|
|
20231018,111400,293633230,7200,7200,7200,7200,0
|
|
20231018,111300,293633230,7200,7200,7200,7200,0
|
|
20231018,111200,293633230,7200,7200,7200,7200,4
|
|
20231018,111100,293604430,7210,7210,7210,7210,0
|
|
20231018,111000,293604430,7210,7210,7210,7210,45
|
|
20231018,110900,293279980,7210,7210,7210,7210,93
|
|
20231018,110800,292609450,7220,7220,7220,7220,0
|
|
20231018,110700,292609450,7220,7220,7220,7220,37
|
|
20231018,110600,292342310,7210,7190,7210,7190,409
|
|
20231018,110500,289398480,7200,7200,7200,7200,0
|
|
20231018,110400,289398480,7200,7200,7200,7200,0
|
|
20231018,110300,289398480,7200,7200,7200,7200,0
|
|
20231018,110200,289398480,7200,7200,7200,7200,10
|
|
20231018,110100,289326480,7200,7200,7200,7200,0
|
|
20231018,110000,289326480,7200,7200,7200,7200,0
|
|
20231018,105900,289326480,7200,7190,7200,7190,28
|
|
20231018,105800,289125060,7190,7200,7200,7190,1939
|
|
20231018,105700,275165260,7200,7210,7210,7200,56
|
|
20231018,105600,274762050,7210,7210,7210,7210,23
|
|
20231018,105500,274596220,7210,7220,7220,7210,1490
|
|
20231018,105400,263849170,7220,7220,7220,7220,498
|
|
20231018,105300,260253610,7210,7210,7210,7210,5
|
|
20231018,105200,260217560,7210,7210,7210,7210,0
|
|
20231018,105100,260217560,7210,7220,7220,7210,62
|
|
20231018,105000,259770520,7210,7210,7210,7210,0
|
|
20231018,104900,259770520,7210,7210,7210,7210,26
|
|
20231018,104800,259583060,7210,7210,7210,7210,60
|
|
20231018,104700,259150460,7220,7220,7220,7220,1
|
|
20231018,104600,259143240,7220,7220,7220,7220,0
|
|
20231018,104500,259143240,7220,7220,7220,7220,0
|
|
20231018,104400,259143240,7220,7220,7220,7220,0
|
|
20231018,104300,259143240,7220,7210,7220,7210,51
|
|
20231018,104200,258775120,7220,7230,7230,7210,269
|
|
20231018,104100,256831960,7230,7230,7230,7230,14
|
|
20231018,104000,256730740,7230,7240,7240,7230,114
|
|
20231018,103900,255905420,7240,7260,7260,7230,285
|
|
20231018,103800,253840840,7250,7250,7260,7250,74
|
|
20231018,103700,253304240,7260,7250,7260,7250,13
|
|
20231018,103600,253209890,7250,7250,7250,7250,43
|
|
20231018,103500,252898140,7260,7260,7260,7260,2
|
|
20231018,103400,252883620,7260,7260,7260,7260,367
|
|
20231018,103300,250219200,7260,7260,7260,7260,161
|
|
20231018,103200,249050340,7250,7240,7250,7240,59
|
|
20231018,103100,248623090,7230,7220,7230,7220,277
|
|
20231018,103000,246620960,7220,7220,7220,7220,10
|
|
20231018,102900,246548760,7220,7210,7220,7210,210
|
|
20231018,102800,245033650,7200,7200,7200,7200,0
|
|
20231018,102700,245033650,7200,7200,7200,7200,103
|
|
20231018,102600,244292050,7180,7190,7190,7180,150
|
|
20231018,102500,243214650,7180,7180,7180,7180,0
|
|
20231018,102400,243214650,7180,7180,7180,7180,0
|
|
20231018,102300,243214650,7180,7180,7180,7180,280
|
|
20231018,102200,241204250,7180,7180,7180,7180,2
|
|
20231018,102100,241189890,7180,7180,7180,7180,3
|
|
20231018,102000,241168350,7190,7190,7190,7190,308
|
|
20231018,101900,238953830,7190,7190,7190,7190,21
|
|
20231018,101800,238802840,7190,7180,7190,7180,150
|
|
20231018,101700,237725830,7180,7180,7180,7180,115
|
|
20231018,101600,236900130,7190,7190,7190,7190,58
|
|
20231018,101500,236483110,7190,7190,7190,7190,10
|
|
20231018,101400,236411210,7180,7180,7180,7180,185
|
|
20231018,101300,235082910,7170,7170,7170,7170,1
|
|
20231018,101200,235075740,7170,7170,7170,7170,0
|
|
20231018,101100,235075740,7170,7170,7170,7170,6
|
|
20231018,101000,235032720,7160,7160,7160,7160,10
|
|
20231018,100900,234961120,7160,7160,7160,7160,173
|
|
20231018,100800,233722440,7160,7160,7160,7160,6
|
|
20231018,100700,233679480,7160,7160,7160,7160,1554
|
|
20231018,100600,222552840,7160,7160,7160,7160,205
|
|
20231018,100500,221085040,7160,7160,7160,7160,10
|
|
20231018,100400,221013440,7160,7170,7170,7160,491
|
|
20231018,100300,217497870,7170,7180,7180,7170,513
|
|
20231018,100200,213817470,7180,7190,7190,7180,50
|
|
20231018,100100,213458170,7190,7190,7190,7190,50
|
|
20231018,100000,213098670,7200,7200,7200,7200,1982
|
|
20231018,095900,198828270,7200,7200,7200,7200,450
|
|
20231018,095800,195588270,7210,7210,7210,7210,20
|
|
20231018,095700,195444070,7210,7210,7210,7210,1702
|
|
20231018,095600,183172650,7210,7220,7220,7210,130
|
|
20231018,095500,182234350,7220,7220,7220,7220,60
|
|
20231018,095400,181801150,7220,7230,7230,7220,149
|
|
20231018,095300,180724120,7240,7230,7240,7230,5
|
|
20231018,095200,180687930,7240,7240,7240,7240,37
|
|
20231018,095100,180420050,7240,7240,7240,7240,361
|
|
20231018,095000,177806410,7240,7240,7240,7240,91
|
|
20231018,094900,177147570,7240,7240,7240,7240,149
|
|
20231018,094800,176068810,7240,7240,7240,7240,38
|
|
20231018,094700,175793690,7240,7240,7240,7240,52
|
|
20231018,094600,175417210,7230,7230,7230,7230,0
|
|
20231018,094500,175417210,7230,7230,7230,7230,0
|
|
20231018,094400,175417210,7230,7230,7230,7230,0
|
|
20231018,094300,175417210,7230,7230,7230,7230,529
|
|
20231018,094200,171592540,7230,7230,7230,7230,0
|
|
20231018,094100,171592540,7230,7230,7230,7230,100
|
|
20231018,094000,170869540,7230,7230,7230,7230,7
|
|
20231018,093900,170818930,7230,7230,7230,7230,1
|
|
20231018,093800,170811700,7230,7230,7250,7220,545
|
|
20231018,093700,166871160,7240,7260,7260,7240,623
|
|
20231018,093600,162354110,7270,7270,7270,7270,246
|
|
20231018,093500,160565690,7270,7270,7270,7270,10
|
|
20231018,093400,160492990,7270,7270,7270,7270,121
|
|
20231018,093300,159613320,7270,7270,7270,7270,113
|
|
20231018,093200,158791810,7260,7260,7260,7260,285
|
|
20231018,093100,156722710,7260,7240,7260,7240,290
|
|
20231018,093000,154617510,7260,7240,7260,7240,1053
|
|
20231018,092900,146973730,7240,7250,7250,7240,1636
|
|
20231018,092800,135116010,7250,7250,7250,7250,364
|
|
20231018,092700,132477010,7270,7260,7270,7260,337
|
|
20231018,092600,130030270,7250,7250,7250,7240,689
|
|
20231018,092500,125038510,7250,7260,7260,7250,15
|
|
20231018,092400,124929710,7250,7250,7250,7250,341
|
|
20231018,092300,122457460,7240,7230,7240,7230,1048
|
|
20231018,092200,114870760,7230,7220,7230,7220,883
|
|
20231018,092100,108492240,7230,7210,7230,7170,3136
|
|
20231018,092000,85935570,7210,7210,7210,7210,1
|
|
20231018,091900,85928360,7200,7200,7220,7200,559
|
|
20231018,091800,81901600,7200,7200,7200,7190,2063
|
|
20231018,091700,67049150,7210,7210,7210,7210,1
|
|
20231018,091600,67041940,7210,7220,7220,7210,1642
|
|
20231018,091500,55194800,7230,7240,7240,7230,305
|
|
20231018,091400,52989550,7240,7240,7240,7230,146
|
|
20231018,091300,51932810,7230,7230,7230,7230,0
|
|
20231018,091200,51932810,7230,7260,7260,7230,237
|
|
20231018,091100,50217330,7250,7240,7260,7240,363
|
|
20231018,091000,47587720,7230,7230,7230,7230,85
|
|
20231018,090900,46973170,7220,7230,7240,7220,513
|
|
20231018,090800,43266750,7220,7220,7220,7220,0
|
|
20231018,090700,43266750,7220,7230,7240,7220,226
|
|
20231018,090600,41632950,7200,7200,7200,7200,2
|
|
20231018,090500,41618550,7200,7190,7200,7160,1270
|
|
20231018,090400,32478950,7150,7140,7170,7140,1069
|
|
20231018,090300,24820970,7140,7150,7150,7110,1215
|
|
20231018,090200,16163580,7150,7150,7150,7120,521
|
|
20231018,090100,12446330,7140,7160,7160,7130,483
|
|
20231018,090000,8991200,7170,7200,7200,7170,1241
|