635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193200,658692280,9450,9450,9450,9450,656
|
|
20231006,193100,658692280,9450,9450,9450,9450,0
|
|
20231006,193000,658692280,9450,9450,9450,9450,0
|
|
20231006,192900,658692280,9450,9450,9450,9450,0
|
|
20231006,192800,658692280,9450,9450,9450,9450,0
|
|
20231006,192700,658692280,9450,9450,9450,9450,0
|
|
20231006,192600,658692280,9450,9450,9450,9450,0
|
|
20231006,192500,658692280,9450,9450,9450,9450,0
|
|
20231006,192400,658692280,9450,9450,9450,9450,0
|
|
20231006,192300,658692280,9450,9450,9450,9450,0
|
|
20231006,192200,658692280,9450,9450,9450,9450,0
|
|
20231006,192100,658692280,9450,9450,9450,9450,0
|
|
20231006,192000,658692280,9450,9450,9450,9450,0
|
|
20231006,191900,658692280,9450,9450,9450,9450,0
|
|
20231006,191800,658692280,9450,9450,9450,9450,0
|
|
20231006,191700,658692280,9450,9450,9450,9450,0
|
|
20231006,191600,658692280,9450,9450,9450,9450,0
|
|
20231006,191500,658692280,9450,9450,9450,9450,0
|
|
20231006,191400,658692280,9450,9450,9450,9450,0
|
|
20231006,191300,658692280,9450,9450,9450,9450,0
|
|
20231006,191200,658692280,9450,9450,9450,9450,0
|
|
20231006,191100,658692280,9450,9450,9450,9450,0
|
|
20231006,191000,658692280,9450,9450,9450,9450,0
|
|
20231006,190900,658692280,9450,9450,9450,9450,0
|
|
20231006,190800,658692280,9450,9450,9450,9450,0
|
|
20231006,190700,658692280,9450,9450,9450,9450,0
|
|
20231006,190600,658692280,9450,9450,9450,9450,0
|
|
20231006,190500,658692280,9450,9450,9450,9450,0
|
|
20231006,190400,658692280,9450,9450,9450,9450,0
|
|
20231006,190300,658692280,9450,9450,9450,9450,0
|
|
20231006,190200,658692280,9450,9450,9450,9450,656
|
|
20231006,190100,658692280,9450,9450,9450,9450,0
|
|
20231006,190000,658692280,9450,9450,9450,9450,0
|
|
20231006,185900,658692280,9450,9450,9450,9450,0
|
|
20231006,185800,658692280,9450,9450,9450,9450,0
|
|
20231006,185700,658692280,9450,9450,9450,9450,0
|
|
20231006,185600,658692280,9450,9450,9450,9450,0
|
|
20231006,185500,658692280,9450,9450,9450,9450,0
|
|
20231006,185400,658692280,9450,9450,9450,9450,0
|
|
20231006,185300,658692280,9450,9450,9450,9450,0
|
|
20231006,185200,658692280,9450,9450,9450,9450,0
|
|
20231006,185100,658692280,9450,9450,9450,9450,0
|
|
20231006,185000,658692280,9450,9450,9450,9450,0
|
|
20231006,184900,658692280,9450,9450,9450,9450,0
|
|
20231006,184800,658692280,9450,9450,9450,9450,0
|
|
20231006,184700,658692280,9450,9450,9450,9450,0
|
|
20231006,184600,658692280,9450,9450,9450,9450,0
|
|
20231006,184500,658692280,9450,9450,9450,9450,0
|
|
20231006,184400,658692280,9450,9450,9450,9450,0
|
|
20231006,184300,658692280,9450,9450,9450,9450,0
|
|
20231006,184200,658692280,9450,9450,9450,9450,0
|
|
20231006,184100,658692280,9450,9450,9450,9450,0
|
|
20231006,184000,658692280,9450,9450,9450,9450,0
|
|
20231006,183900,658692280,9450,9450,9450,9450,0
|
|
20231006,183800,658692280,9450,9450,9450,9450,0
|
|
20231006,183700,658692280,9450,9450,9450,9450,0
|
|
20231006,183600,658692280,9450,9450,9450,9450,0
|
|
20231006,183500,658692280,9450,9450,9450,9450,0
|
|
20231006,183400,658692280,9450,9450,9450,9450,0
|
|
20231006,183300,658692280,9450,9450,9450,9450,0
|
|
20231006,183200,658692280,9450,9450,9450,9450,656
|
|
20231006,183100,658692280,9450,9450,9450,9450,0
|
|
20231006,183000,658692280,9450,9450,9450,9450,0
|
|
20231006,182900,658692280,9450,9450,9450,9450,0
|
|
20231006,182800,658692280,9450,9450,9450,9450,0
|
|
20231006,182700,658692280,9450,9450,9450,9450,0
|
|
20231006,182600,658692280,9450,9450,9450,9450,0
|
|
20231006,182500,658692280,9450,9450,9450,9450,0
|
|
20231006,182400,658692280,9450,9450,9450,9450,0
|
|
20231006,182300,658692280,9450,9450,9450,9450,0
|
|
20231006,182200,658692280,9450,9450,9450,9450,0
|
|
20231006,182100,658692280,9450,9450,9450,9450,0
|
|
20231006,182000,658692280,9450,9450,9450,9450,0
|
|
20231006,181900,658692280,9450,9450,9450,9450,0
|
|
20231006,181800,658692280,9450,9450,9450,9450,0
|
|
20231006,181700,658692280,9450,9450,9450,9450,0
|
|
20231006,181600,658692280,9450,9450,9450,9450,0
|
|
20231006,181500,658692280,9450,9450,9450,9450,0
|
|
20231006,181400,658692280,9450,9450,9450,9450,0
|
|
20231006,181300,658692280,9450,9450,9450,9450,0
|
|
20231006,181200,658692280,9450,9450,9450,9450,0
|
|
20231006,181100,658692280,9450,9450,9450,9450,0
|
|
20231006,181000,658692280,9450,9450,9450,9450,0
|
|
20231006,180900,658692280,9450,9450,9450,9450,0
|
|
20231006,180800,658692280,9450,9450,9450,9450,0
|
|
20231006,180700,658692280,9450,9450,9450,9450,0
|
|
20231006,180600,658692280,9450,9450,9450,9450,0
|
|
20231006,180500,658692280,9450,9450,9450,9450,0
|
|
20231006,180400,658692280,9450,9450,9450,9450,0
|
|
20231006,180300,658692280,9450,9450,9450,9450,0
|
|
20231006,180200,658692280,9450,9450,9450,9450,656
|
|
20231006,180100,658692280,9450,9450,9450,9450,0
|
|
20231006,180000,658692280,9450,9450,9450,9450,0
|
|
20231006,175900,658692280,9450,9450,9450,9450,0
|
|
20231006,175800,658692280,9450,9450,9450,9450,0
|
|
20231006,175700,658692280,9450,9450,9450,9450,0
|
|
20231006,175600,658692280,9450,9450,9450,9450,0
|
|
20231006,175500,658692280,9450,9450,9450,9450,0
|
|
20231006,175400,658692280,9450,9450,9450,9450,0
|
|
20231006,175300,658692280,9450,9450,9450,9450,0
|
|
20231006,175200,658692280,9450,9450,9450,9450,0
|
|
20231006,175100,658692280,9450,9450,9450,9450,0
|
|
20231006,175000,658692280,9450,9450,9450,9450,0
|
|
20231006,174900,658692280,9450,9450,9450,9450,0
|
|
20231006,174800,658692280,9450,9450,9450,9450,0
|
|
20231006,174700,658692280,9450,9450,9450,9450,0
|
|
20231006,174600,658692280,9450,9450,9450,9450,0
|
|
20231006,174500,658692280,9450,9450,9450,9450,0
|
|
20231006,174400,658692280,9450,9450,9450,9450,0
|
|
20231006,174300,658692280,9450,9450,9450,9450,0
|
|
20231006,174200,658692280,9450,9450,9450,9450,0
|
|
20231006,174100,658692280,9450,9450,9450,9450,0
|
|
20231006,174000,658692280,9450,9450,9450,9450,0
|
|
20231006,173900,658692280,9450,9450,9450,9450,0
|
|
20231006,173800,658692280,9450,9450,9450,9450,0
|
|
20231006,173700,658692280,9450,9450,9450,9450,0
|
|
20231006,173600,658692280,9450,9450,9450,9450,0
|
|
20231006,173500,658692280,9450,9450,9450,9450,0
|
|
20231006,173400,658692280,9450,9450,9450,9450,0
|
|
20231006,173300,658692280,9450,9450,9450,9450,0
|
|
20231006,173200,658692280,9450,9450,9450,9450,656
|
|
20231006,173100,658692280,9450,9450,9450,9450,0
|
|
20231006,173000,658692280,9450,9450,9450,9450,0
|
|
20231006,172900,658692280,9450,9450,9450,9450,0
|
|
20231006,172800,658692280,9450,9450,9450,9450,0
|
|
20231006,172700,658692280,9450,9450,9450,9450,0
|
|
20231006,172600,658692280,9450,9450,9450,9450,0
|
|
20231006,172500,658692280,9450,9450,9450,9450,0
|
|
20231006,172400,658692280,9450,9450,9450,9450,0
|
|
20231006,172300,658692280,9450,9450,9450,9450,0
|
|
20231006,172200,658692280,9450,9450,9450,9450,0
|
|
20231006,172100,658692280,9450,9450,9450,9450,0
|
|
20231006,172000,658692280,9450,9450,9450,9450,0
|
|
20231006,171900,658692280,9450,9450,9450,9450,0
|
|
20231006,171800,658692280,9450,9450,9450,9450,0
|
|
20231006,171700,658692280,9450,9450,9450,9450,0
|
|
20231006,171600,658692280,9450,9450,9450,9450,0
|
|
20231006,171500,658692280,9450,9450,9450,9450,0
|
|
20231006,171400,658692280,9450,9450,9450,9450,0
|
|
20231006,171300,658692280,9450,9450,9450,9450,0
|
|
20231006,171200,658692280,9450,9450,9450,9450,0
|
|
20231006,171100,658692280,9450,9450,9450,9450,0
|
|
20231006,171000,658692280,9450,9450,9450,9450,0
|
|
20231006,170900,658692280,9450,9450,9450,9450,0
|
|
20231006,170800,658692280,9450,9450,9450,9450,0
|
|
20231006,170700,658692280,9450,9450,9450,9450,0
|
|
20231006,170600,658692280,9450,9450,9450,9450,0
|
|
20231006,170500,658692280,9450,9450,9450,9450,0
|
|
20231006,170400,658692280,9450,9450,9450,9450,0
|
|
20231006,170300,658692280,9450,9450,9450,9450,0
|
|
20231006,170200,658692280,9450,9450,9450,9450,656
|
|
20231006,170100,658692280,9450,9450,9450,9450,0
|
|
20231006,170000,658692280,9450,9450,9450,9450,0
|
|
20231006,165900,658692280,9450,9450,9450,9450,0
|
|
20231006,165800,658692280,9450,9450,9450,9450,0
|
|
20231006,165700,658692280,9450,9450,9450,9450,0
|
|
20231006,165600,658692280,9450,9450,9450,9450,0
|
|
20231006,165500,658692280,9450,9450,9450,9450,0
|
|
20231006,165400,658692280,9450,9450,9450,9450,0
|
|
20231006,165300,658692280,9450,9450,9450,9450,0
|
|
20231006,165200,658692280,9450,9450,9450,9450,0
|
|
20231006,165100,658692280,9450,9450,9450,9450,0
|
|
20231006,165000,658692280,9450,9450,9450,9450,0
|
|
20231006,164900,658692280,9450,9450,9450,9450,0
|
|
20231006,164800,658692280,9450,9450,9450,9450,0
|
|
20231006,164700,658692280,9450,9450,9450,9450,0
|
|
20231006,164600,658692280,9450,9450,9450,9450,0
|
|
20231006,164500,658692280,9450,9450,9450,9450,0
|
|
20231006,164400,658692280,9450,9450,9450,9450,0
|
|
20231006,164300,658692280,9450,9450,9450,9450,0
|
|
20231006,164200,658692280,9450,9450,9450,9450,0
|
|
20231006,164100,658692280,9450,9450,9450,9450,0
|
|
20231006,164000,658692280,9450,9450,9450,9450,0
|
|
20231006,163900,658692280,9450,9450,9450,9450,0
|
|
20231006,163800,658692280,9450,9450,9450,9450,0
|
|
20231006,163700,658692280,9450,9450,9450,9450,0
|
|
20231006,163600,658692280,9450,9450,9450,9450,0
|
|
20231006,163500,658692280,9450,9450,9450,9450,0
|
|
20231006,163400,658692280,9450,9450,9450,9450,0
|
|
20231006,163300,658692280,9450,9450,9450,9450,0
|
|
20231006,163200,658692280,9450,9450,9450,9450,656
|
|
20231006,163100,658692280,9450,9450,9450,9450,0
|
|
20231006,163000,658692280,9450,9450,9450,9450,0
|
|
20231006,162900,658692280,9450,9450,9450,9450,0
|
|
20231006,162800,658692280,9450,9450,9450,9450,0
|
|
20231006,162700,658692280,9450,9450,9450,9450,0
|
|
20231006,162600,658692280,9450,9450,9450,9450,0
|
|
20231006,162500,658692280,9450,9450,9450,9450,0
|
|
20231006,162400,658692280,9450,9450,9450,9450,0
|
|
20231006,162300,658692280,9450,9450,9450,9450,0
|
|
20231006,162200,658692280,9450,9450,9450,9450,0
|
|
20231006,162100,658692280,9450,9450,9450,9450,0
|
|
20231006,162000,658692280,9450,9450,9450,9450,0
|
|
20231006,161900,658692280,9450,9450,9450,9450,0
|
|
20231006,161800,658692280,9450,9450,9450,9450,0
|
|
20231006,161700,658692280,9450,9450,9450,9450,0
|
|
20231006,161600,658692280,9450,9450,9450,9450,0
|
|
20231006,161500,658692280,9450,9450,9450,9450,0
|
|
20231006,161400,658692280,9450,9450,9450,9450,0
|
|
20231006,161300,658692280,9450,9450,9450,9450,0
|
|
20231006,161200,658692280,9450,9450,9450,9450,0
|
|
20231006,161100,658692280,9450,9450,9450,9450,0
|
|
20231006,161000,658692280,9450,9450,9450,9450,0
|
|
20231006,160900,658692280,9450,9450,9450,9450,0
|
|
20231006,160800,658692280,9450,9450,9450,9450,0
|
|
20231006,160700,658692280,9450,9450,9450,9450,0
|
|
20231006,160600,658692280,9450,9450,9450,9450,0
|
|
20231006,160500,658692280,9450,9450,9450,9450,0
|
|
20231006,160400,658692280,9450,9450,9450,9450,0
|
|
20231006,160300,658692280,9450,9450,9450,9450,0
|
|
20231006,160200,658692280,9450,9450,9450,9450,656
|
|
20231006,160100,658692280,9450,9450,9450,9450,0
|
|
20231006,160000,658692280,9450,9450,9450,9450,0
|
|
20231006,155900,658692280,9450,9450,9450,9450,0
|
|
20231006,155800,658692280,9450,9450,9450,9450,0
|
|
20231006,155700,658692280,9450,9450,9450,9450,0
|
|
20231006,155600,658692280,9450,9450,9450,9450,0
|
|
20231006,155500,658692280,9450,9450,9450,9450,0
|
|
20231006,155400,658692280,9450,9450,9450,9450,0
|
|
20231006,155300,658692280,9450,9450,9450,9450,0
|
|
20231006,155200,658692280,9450,9450,9450,9450,0
|
|
20231006,155100,658692280,9450,9450,9450,9450,0
|
|
20231006,155000,658692280,9450,9450,9450,9450,0
|
|
20231006,154900,658692280,9450,9450,9450,9450,0
|
|
20231006,154800,658692280,9450,9450,9450,9450,0
|
|
20231006,154700,658692280,9450,9450,9450,9450,0
|
|
20231006,154600,658692280,9450,9450,9450,9450,0
|
|
20231006,154500,658692280,9450,9450,9450,9450,0
|
|
20231006,154400,658692280,9450,9450,9450,9450,0
|
|
20231006,154300,658692280,9450,9450,9450,9450,0
|
|
20231006,154200,658692280,9450,9450,9450,9450,0
|
|
20231006,154100,658692280,9450,9450,9450,9450,0
|
|
20231006,154000,658692280,9450,9450,9450,9450,0
|
|
20231006,153900,658692280,9450,9450,9450,9450,0
|
|
20231006,153800,658692280,9450,9450,9450,9450,0
|
|
20231006,153700,658692280,9450,9450,9450,9450,0
|
|
20231006,153600,658692280,9450,9450,9450,9450,0
|
|
20231006,153500,658692280,9450,9450,9450,9450,0
|
|
20231006,153400,658692280,9450,9450,9450,9450,0
|
|
20231006,153300,658692280,9450,9450,9450,9450,0
|
|
20231006,153200,658692280,9450,9450,9450,9450,656
|
|
20231006,153100,658692280,9450,9450,9450,9450,0
|
|
20231006,153000,658692280,9450,9450,9450,9450,656
|
|
20231006,152900,652493080,9380,9380,9380,9380,0
|
|
20231006,152800,652493080,9380,9380,9380,9380,0
|
|
20231006,152700,652493080,9380,9380,9380,9380,0
|
|
20231006,152600,652493080,9380,9380,9380,9380,0
|
|
20231006,152500,652493080,9380,9380,9380,9380,0
|
|
20231006,152400,652493080,9380,9380,9380,9380,0
|
|
20231006,152300,652493080,9380,9380,9380,9380,0
|
|
20231006,152200,652493080,9380,9380,9380,9380,0
|
|
20231006,152100,652493080,9380,9380,9380,9380,0
|
|
20231006,152000,652493080,9380,9380,9380,9380,0
|
|
20231006,151900,652493080,9380,9420,9420,9380,5
|
|
20231006,151800,652446130,9380,9390,9390,9380,24
|
|
20231006,151700,652221000,9380,9380,9380,9380,0
|
|
20231006,151600,652221000,9380,9380,9380,9380,0
|
|
20231006,151500,652221000,9380,9380,9380,9380,0
|
|
20231006,151400,652221000,9380,9380,9380,9380,0
|
|
20231006,151300,652221000,9380,9380,9380,9380,0
|
|
20231006,151200,652221000,9380,9380,9380,9380,0
|
|
20231006,151100,652221000,9380,9380,9380,9380,0
|
|
20231006,151000,652221000,9380,9380,9380,9380,0
|
|
20231006,150900,652221000,9380,9380,9380,9380,0
|
|
20231006,150800,652221000,9380,9380,9380,9380,0
|
|
20231006,150700,652221000,9380,9380,9380,9380,0
|
|
20231006,150600,652221000,9380,9380,9380,9380,0
|
|
20231006,150500,652221000,9380,9390,9390,9380,10
|
|
20231006,150400,652127120,9390,9390,9390,9390,0
|
|
20231006,150300,652127120,9390,9390,9390,9390,0
|
|
20231006,150200,652127120,9390,9390,9390,9390,5
|
|
20231006,150100,652080170,9370,9370,9370,9370,0
|
|
20231006,150000,652080170,9370,9370,9370,9370,0
|
|
20231006,145900,652080170,9370,9370,9370,9370,0
|
|
20231006,145800,652080170,9370,9370,9370,9370,0
|
|
20231006,145700,652080170,9370,9370,9370,9370,1
|
|
20231006,145600,652070800,9370,9370,9370,9370,0
|
|
20231006,145500,652070800,9370,9370,9370,9370,0
|
|
20231006,145400,652070800,9370,9370,9370,9370,0
|
|
20231006,145300,652070800,9370,9370,9370,9370,370
|
|
20231006,145200,648603900,9370,9370,9370,9370,130
|
|
20231006,145100,647385800,9370,9370,9370,9370,148
|
|
20231006,145000,645999040,9400,9400,9400,9400,230
|
|
20231006,144900,643837040,9400,9400,9400,9400,0
|
|
20231006,144800,643837040,9400,9400,9400,9400,10
|
|
20231006,144700,643743040,9400,9410,9410,9400,51
|
|
20231006,144600,643263620,9470,9470,9470,9470,0
|
|
20231006,144500,643263620,9470,9470,9470,9470,0
|
|
20231006,144400,643263620,9470,9470,9470,9470,1
|
|
20231006,144300,643254150,9480,9480,9480,9480,0
|
|
20231006,144200,643254150,9480,9480,9480,9480,0
|
|
20231006,144100,643254150,9480,9400,9480,9400,74
|
|
20231006,144000,642558220,9400,9400,9400,9400,0
|
|
20231006,143900,642558220,9400,9400,9400,9400,200
|
|
20231006,143800,640678220,9450,9450,9450,9450,0
|
|
20231006,143700,640678220,9450,9450,9450,9450,0
|
|
20231006,143600,640678220,9450,9430,9450,9430,614
|
|
20231006,143500,634881060,9440,9440,9440,9440,0
|
|
20231006,143400,634881060,9440,9380,9440,9380,28
|
|
20231006,143300,634618360,9380,9380,9380,9380,36
|
|
20231006,143200,634280680,9380,9380,9380,9380,0
|
|
20231006,143100,634280680,9380,9380,9380,9380,100
|
|
20231006,143000,633342680,9390,9390,9390,9390,1
|
|
20231006,142900,633333290,9370,9370,9370,9370,0
|
|
20231006,142800,633333290,9370,9400,9400,9370,433
|
|
20231006,142700,629269420,9400,9420,9420,9400,200
|
|
20231006,142600,627389220,9450,9450,9450,9450,0
|
|
20231006,142500,627389220,9450,9450,9450,9450,0
|
|
20231006,142400,627389220,9450,9450,9450,9450,0
|
|
20231006,142300,627389220,9450,9450,9450,9450,0
|
|
20231006,142200,627389220,9450,9450,9450,9450,0
|
|
20231006,142100,627389220,9450,9450,9450,9450,0
|
|
20231006,142000,627389220,9450,9450,9450,9450,5
|
|
20231006,141900,627341970,9450,9450,9450,9450,0
|
|
20231006,141800,627341970,9450,9450,9450,9450,0
|
|
20231006,141700,627341970,9450,9450,9450,9450,1
|
|
20231006,141600,627332520,9450,9450,9450,9450,0
|
|
20231006,141500,627332520,9450,9450,9450,9450,0
|
|
20231006,141400,627332520,9450,9450,9450,9450,0
|
|
20231006,141300,627332520,9450,9450,9450,9450,0
|
|
20231006,141200,627332520,9450,9450,9450,9450,1
|
|
20231006,141100,627323070,9410,9410,9410,9410,3
|
|
20231006,141000,627294840,9450,9450,9450,9450,1
|
|
20231006,140900,627285390,9420,9420,9420,9420,0
|
|
20231006,140800,627285390,9420,9420,9420,9420,0
|
|
20231006,140700,627285390,9420,9420,9420,9420,0
|
|
20231006,140600,627285390,9420,9410,9420,9410,192
|
|
20231006,140500,625477450,9400,9400,9400,9400,205
|
|
20231006,140400,623550450,9420,9420,9420,9420,10
|
|
20231006,140300,623456250,9430,9430,9430,9430,0
|
|
20231006,140200,623456250,9430,9430,9430,9430,0
|
|
20231006,140100,623456250,9430,9430,9430,9430,1
|
|
20231006,140000,623446820,9400,9400,9400,9400,80
|
|
20231006,135900,622694820,9390,9400,9400,9390,123
|
|
20231006,135800,621538650,9400,9400,9400,9400,1
|
|
20231006,135700,621529250,9400,9400,9400,9400,100
|
|
20231006,135600,620589250,9400,9400,9400,9400,1
|
|
20231006,135500,620579850,9400,9400,9400,9400,0
|
|
20231006,135400,620579850,9400,9410,9410,9400,46
|
|
20231006,135300,620147020,9410,9410,9410,9410,0
|
|
20231006,135200,620147020,9410,9410,9410,9410,0
|
|
20231006,135100,620147020,9410,9410,9410,9410,5
|
|
20231006,135000,620099970,9410,9410,9410,9410,1
|
|
20231006,134900,620090560,9410,9410,9410,9410,150
|
|
20231006,134800,618679060,9410,9410,9410,9410,1
|
|
20231006,134700,618669650,9390,9390,9390,9390,0
|
|
20231006,134600,618669650,9390,9450,9450,9390,427
|
|
20231006,134500,614655020,9440,9440,9440,9440,0
|
|
20231006,134400,614655020,9440,9440,9440,9440,45
|
|
20231006,134300,614230220,9440,9440,9440,9440,1
|
|
20231006,134200,614220780,9400,9400,9400,9400,0
|
|
20231006,134100,614220780,9400,9410,9410,9400,100
|
|
20231006,134000,613280560,9400,9400,9400,9400,0
|
|
20231006,133900,613280560,9400,9420,9420,9400,615
|
|
20231006,133800,607495620,9420,9440,9440,9420,127
|
|
20231006,133700,606297330,9430,9430,9430,9430,222
|
|
20231006,133600,604203870,9430,9470,9470,9430,917
|
|
20231006,133500,595537450,9540,9550,9550,9470,1188
|
|
20231006,133400,584265580,9560,9490,9560,9490,1456
|
|
20231006,133300,570412000,9560,9560,9560,9560,0
|
|
20231006,133200,570412000,9560,9550,9560,9540,513
|
|
20231006,133100,565511640,9550,9480,9560,9480,1833
|
|
20231006,133000,548019510,9470,9390,9470,9390,1371
|
|
20231006,132900,535100360,9390,9390,9390,9390,0
|
|
20231006,132800,535100360,9390,9390,9390,9390,0
|
|
20231006,132700,535100360,9390,9390,9390,9390,0
|
|
20231006,132600,535100360,9390,9390,9390,9390,4
|
|
20231006,132500,535062800,9380,9380,9380,9380,0
|
|
20231006,132400,535062800,9380,9380,9380,9380,0
|
|
20231006,132300,535062800,9380,9380,9380,9380,0
|
|
20231006,132200,535062800,9380,9380,9380,9380,12
|
|
20231006,132100,534950240,9330,9330,9330,9330,500
|
|
20231006,132000,530285240,9330,9330,9330,9330,30
|
|
20231006,131900,530005340,9360,9360,9360,9360,0
|
|
20231006,131800,530005340,9360,9360,9360,9360,0
|
|
20231006,131700,530005340,9360,9360,9360,9360,0
|
|
20231006,131600,530005340,9360,9360,9360,9360,0
|
|
20231006,131500,530005340,9360,9360,9360,9360,0
|
|
20231006,131400,530005340,9360,9360,9360,9360,0
|
|
20231006,131300,530005340,9360,9380,9380,9360,167
|
|
20231006,131200,528441440,9380,9380,9380,9380,1
|
|
20231006,131100,528432060,9380,9380,9380,9380,0
|
|
20231006,131000,528432060,9380,9380,9380,9380,10
|
|
20231006,130900,528338260,9370,9370,9370,9370,0
|
|
20231006,130800,528338260,9370,9370,9370,9370,0
|
|
20231006,130700,528338260,9370,9370,9370,9370,0
|
|
20231006,130600,528338260,9370,9370,9370,9370,0
|
|
20231006,130500,528338260,9370,9370,9370,9370,0
|
|
20231006,130400,528338260,9370,9370,9370,9370,0
|
|
20231006,130300,528338260,9370,9370,9370,9370,0
|
|
20231006,130200,528338260,9370,9370,9370,9370,1
|
|
20231006,130100,528328890,9360,9360,9360,9360,0
|
|
20231006,130000,528328890,9360,9360,9360,9360,0
|
|
20231006,125900,528328890,9360,9360,9360,9360,0
|
|
20231006,125800,528328890,9360,9360,9360,9360,0
|
|
20231006,125700,528328890,9360,9360,9360,9360,0
|
|
20231006,125600,528328890,9360,9360,9360,9360,0
|
|
20231006,125500,528328890,9360,9360,9360,9360,0
|
|
20231006,125400,528328890,9360,9360,9360,9360,1
|
|
20231006,125300,528319530,9360,9360,9360,9360,2
|
|
20231006,125200,528300810,9360,9360,9360,9360,1
|
|
20231006,125100,528291450,9290,9290,9290,9290,0
|
|
20231006,125000,528291450,9290,9290,9290,9290,0
|
|
20231006,124900,528291450,9290,9290,9290,9290,0
|
|
20231006,124800,528291450,9290,9290,9290,9290,0
|
|
20231006,124700,528291450,9290,9290,9290,9290,0
|
|
20231006,124600,528291450,9290,9350,9350,9290,200
|
|
20231006,124500,526426460,9380,9390,9390,9380,104
|
|
20231006,124400,525450620,9400,9400,9400,9390,72
|
|
20231006,124300,524773970,9390,9390,9390,9390,119
|
|
20231006,124200,523656560,9390,9440,9440,9390,1610
|
|
20231006,124100,508495980,9440,9440,9440,9440,0
|
|
20231006,124000,508495980,9440,9440,9440,9440,0
|
|
20231006,123900,508495980,9440,9450,9450,9440,65
|
|
20231006,123800,507881930,9440,9440,9440,9440,11
|
|
20231006,123700,507778090,9450,9480,9480,9450,169
|
|
20231006,123600,506178500,9480,9540,9560,9480,586
|
|
20231006,123500,500585630,9530,9460,9530,9460,2016
|
|
20231006,123400,481423510,9460,9440,9460,9440,317
|
|
20231006,123300,478427280,9450,9450,9450,9450,6
|
|
20231006,123200,478370580,9450,9400,9450,9400,2449
|
|
20231006,123100,455258780,9400,9400,9400,9400,74
|
|
20231006,123000,454563180,9380,9380,9380,9380,10
|
|
20231006,122900,454469380,9390,9390,9390,9390,0
|
|
20231006,122800,454469380,9390,9390,9390,9390,2
|
|
20231006,122700,454450600,9330,9330,9330,9330,28
|
|
20231006,122600,454189360,9390,9390,9390,9390,400
|
|
20231006,122500,450433360,9390,9390,9390,9390,38
|
|
20231006,122400,450076540,9330,9330,9330,9330,0
|
|
20231006,122300,450076540,9330,9330,9330,9330,746
|
|
20231006,122200,443116360,9350,9350,9350,9350,120
|
|
20231006,122100,441994360,9390,9400,9400,9390,236
|
|
20231006,122000,439776350,9400,9380,9410,9380,693
|
|
20231006,121900,433263740,9370,9350,9370,9350,777
|
|
20231006,121800,425986530,9320,9320,9320,9320,0
|
|
20231006,121700,425986530,9320,9290,9320,9290,577
|
|
20231006,121600,420618030,9290,9290,9290,9290,180
|
|
20231006,121500,418945830,9260,9260,9260,9260,0
|
|
20231006,121400,418945830,9260,9270,9270,9260,735
|
|
20231006,121300,412133590,9270,9270,9270,9270,0
|
|
20231006,121200,412133590,9270,9270,9270,9270,0
|
|
20231006,121100,412133590,9270,9270,9270,9270,0
|
|
20231006,121000,412133590,9270,9270,9270,9270,0
|
|
20231006,120900,412133590,9270,9270,9270,9270,0
|
|
20231006,120800,412133590,9270,9270,9270,9270,0
|
|
20231006,120700,412133590,9270,9270,9270,9270,0
|
|
20231006,120600,412133590,9270,9270,9270,9270,0
|
|
20231006,120500,412133590,9270,9270,9270,9270,0
|
|
20231006,120400,412133590,9270,9270,9270,9270,0
|
|
20231006,120300,412133590,9270,9270,9270,9270,0
|
|
20231006,120200,412133590,9270,9270,9270,9270,50
|
|
20231006,120100,411670090,9290,9290,9290,9290,0
|
|
20231006,120000,411670090,9290,9290,9290,9290,1
|
|
20231006,115900,411660800,9270,9270,9270,9270,0
|
|
20231006,115800,411660800,9270,9270,9270,9270,0
|
|
20231006,115700,411660800,9270,9270,9270,9270,0
|
|
20231006,115600,411660800,9270,9270,9270,9270,200
|
|
20231006,115500,409806800,9280,9280,9280,9280,0
|
|
20231006,115400,409806800,9280,9280,9280,9280,50
|
|
20231006,115300,409342800,9280,9280,9280,9280,0
|
|
20231006,115200,409342800,9280,9280,9280,9280,0
|
|
20231006,115100,409342800,9280,9280,9280,9280,0
|
|
20231006,115000,409342800,9280,9280,9280,9280,57
|
|
20231006,114900,408813840,9270,9280,9280,9270,488
|
|
20231006,114800,404285300,9280,9300,9300,9280,169
|
|
20231006,114700,402715500,9300,9300,9300,9300,28
|
|
20231006,114600,402455100,9300,9300,9300,9300,0
|
|
20231006,114500,402455100,9300,9300,9300,9300,5
|
|
20231006,114400,402408600,9320,9320,9320,9320,1
|
|
20231006,114300,402399280,9320,9320,9320,9320,0
|
|
20231006,114200,402399280,9320,9320,9320,9320,0
|
|
20231006,114100,402399280,9320,9320,9320,9320,65
|
|
20231006,114000,401793480,9320,9320,9320,9320,28
|
|
20231006,113900,401532520,9320,9320,9320,9320,0
|
|
20231006,113800,401532520,9320,9320,9320,9320,0
|
|
20231006,113700,401532520,9320,9320,9320,9320,460
|
|
20231006,113600,397245320,9380,9330,9380,9330,23
|
|
20231006,113500,397029630,9370,9370,9370,9370,0
|
|
20231006,113400,397029630,9370,9370,9370,9370,0
|
|
20231006,113300,397029630,9370,9340,9370,9340,5
|
|
20231006,113200,396982870,9330,9330,9330,9330,0
|
|
20231006,113100,396982870,9330,9330,9330,9330,0
|
|
20231006,113000,396982870,9330,9320,9330,9320,285
|
|
20231006,112900,394325670,9300,9300,9300,9300,0
|
|
20231006,112800,394325670,9300,9300,9300,9300,137
|
|
20231006,112700,393051570,9300,9300,9300,9300,18
|
|
20231006,112600,392884170,9320,9320,9320,9320,0
|
|
20231006,112500,392884170,9320,9320,9320,9320,0
|
|
20231006,112400,392884170,9320,9320,9320,9320,0
|
|
20231006,112300,392884170,9320,9300,9320,9300,53
|
|
20231006,112200,392391250,9300,9300,9300,9300,0
|
|
20231006,112100,392391250,9300,9300,9300,9300,329
|
|
20231006,112000,389331550,9300,9300,9300,9300,50
|
|
20231006,111900,388866550,9290,9290,9290,9290,0
|
|
20231006,111800,388866550,9290,9290,9290,9290,0
|
|
20231006,111700,388866550,9290,9290,9290,9290,1
|
|
20231006,111600,388857260,9280,9280,9280,9280,0
|
|
20231006,111500,388857260,9280,9280,9280,9280,706
|
|
20231006,111400,382305580,9270,9270,9270,9270,41
|
|
20231006,111300,381925510,9270,9280,9280,9270,76
|
|
20231006,111200,381220290,9280,9280,9280,9280,0
|
|
20231006,111100,381220290,9280,9280,9280,9280,185
|
|
20231006,111000,379503490,9280,9280,9280,9280,255
|
|
20231006,110900,377137090,9340,9340,9340,9340,0
|
|
20231006,110800,377137090,9340,9340,9340,9340,0
|
|
20231006,110700,377137090,9340,9300,9340,9300,333
|
|
20231006,110600,374029640,9300,9320,9320,9300,588
|
|
20231006,110500,368559340,9330,9330,9330,9330,0
|
|
20231006,110400,368559340,9330,9330,9330,9330,39
|
|
20231006,110300,368195470,9330,9330,9330,9330,0
|
|
20231006,110200,368195470,9330,9330,9330,9330,9
|
|
20231006,110100,368111500,9330,9330,9330,9330,0
|
|
20231006,110000,368111500,9330,9330,9330,9330,0
|
|
20231006,105900,368111500,9330,9380,9380,9330,53
|
|
20231006,105800,367614510,9390,9390,9390,9390,0
|
|
20231006,105700,367614510,9390,9390,9390,9390,0
|
|
20231006,105600,367614510,9390,9390,9390,9390,0
|
|
20231006,105500,367614510,9390,9390,9400,9380,51
|
|
20231006,105400,367135620,9320,9320,9320,9320,0
|
|
20231006,105300,367135620,9320,9380,9380,9320,1048
|
|
20231006,105200,357315140,9390,9390,9390,9390,90
|
|
20231006,105100,356470040,9390,9390,9400,9390,480
|
|
20231006,105000,351960640,9400,9400,9400,9400,0
|
|
20231006,104900,351960640,9400,9390,9400,9380,191
|
|
20231006,104800,350168640,9380,9380,9380,9360,226
|
|
20231006,104700,348048880,9380,9370,9380,9370,162
|
|
20231006,104600,346529560,9370,9360,9370,9360,468
|
|
20231006,104500,342146940,9320,9320,9320,9320,0
|
|
20231006,104400,342146940,9320,9330,9350,9320,177
|
|
20231006,104300,340493030,9340,9300,9340,9300,6
|
|
20231006,104200,340437030,9270,9290,9290,9270,458
|
|
20231006,104100,336182710,9370,9270,9370,9270,4849
|
|
20231006,104000,291003290,9210,9210,9210,9210,0
|
|
20231006,103900,291003290,9210,9210,9210,9210,0
|
|
20231006,103800,291003290,9210,9210,9210,9210,0
|
|
20231006,103700,291003290,9210,9210,9210,9210,0
|
|
20231006,103600,291003290,9210,9210,9210,9210,0
|
|
20231006,103500,291003290,9210,9210,9210,9210,0
|
|
20231006,103400,291003290,9210,9210,9210,9210,0
|
|
20231006,103300,291003290,9210,9210,9210,9210,0
|
|
20231006,103200,291003290,9210,9210,9210,9210,0
|
|
20231006,103100,291003290,9210,9210,9210,9210,0
|
|
20231006,103000,291003290,9210,9210,9210,9210,1
|
|
20231006,102900,290994080,9250,9250,9250,9250,0
|
|
20231006,102800,290994080,9250,9250,9250,9250,26
|
|
20231006,102700,290753580,9260,9260,9270,9260,125
|
|
20231006,102600,289595330,9270,9230,9270,9230,679
|
|
20231006,102500,283318100,9230,9230,9230,9230,0
|
|
20231006,102400,283318100,9230,9220,9230,9220,330
|
|
20231006,102300,280275000,9220,9220,9220,9220,0
|
|
20231006,102200,280275000,9220,9220,9220,9220,0
|
|
20231006,102100,280275000,9220,9220,9220,9220,0
|
|
20231006,102000,280275000,9220,9210,9220,9210,105
|
|
20231006,101900,279306910,9210,9210,9210,9210,0
|
|
20231006,101800,279306910,9210,9210,9210,9210,0
|
|
20231006,101700,279306910,9210,9210,9210,9210,89
|
|
20231006,101600,278487220,9200,9200,9200,9200,0
|
|
20231006,101500,278487220,9200,9200,9200,9200,0
|
|
20231006,101400,278487220,9200,9200,9200,9200,98
|
|
20231006,101300,277585620,9210,9210,9210,9210,0
|
|
20231006,101200,277585620,9210,9210,9210,9210,0
|
|
20231006,101100,277585620,9210,9210,9210,9210,0
|
|
20231006,101000,277585620,9210,9210,9210,9210,5
|
|
20231006,100900,277539570,9210,9210,9210,9210,0
|
|
20231006,100800,277539570,9210,9210,9210,9210,0
|
|
20231006,100700,277539570,9210,9210,9210,9210,0
|
|
20231006,100600,277539570,9210,9210,9210,9210,0
|
|
20231006,100500,277539570,9210,9210,9210,9210,0
|
|
20231006,100400,277539570,9210,9210,9210,9210,0
|
|
20231006,100300,277539570,9210,9210,9210,9210,1
|
|
20231006,100200,277530360,9160,9160,9160,9160,1
|
|
20231006,100100,277521200,9220,9220,9220,9220,0
|
|
20231006,100000,277521200,9220,9220,9220,9220,0
|
|
20231006,095900,277521200,9220,9220,9220,9220,0
|
|
20231006,095800,277521200,9220,9220,9220,9220,0
|
|
20231006,095700,277521200,9220,9220,9220,9220,1
|
|
20231006,095600,277511980,9210,9210,9210,9210,0
|
|
20231006,095500,277511980,9210,9210,9210,9210,0
|
|
20231006,095400,277511980,9210,9210,9210,9210,0
|
|
20231006,095300,277511980,9210,9210,9210,9210,0
|
|
20231006,095200,277511980,9210,9210,9210,9210,0
|
|
20231006,095100,277511980,9210,9210,9220,9210,328
|
|
20231006,095000,274490830,9180,9180,9180,9180,0
|
|
20231006,094900,274490830,9180,9180,9180,9180,0
|
|
20231006,094800,274490830,9180,9170,9180,9170,161
|
|
20231006,094700,273013250,9160,9160,9160,9160,0
|
|
20231006,094600,273013250,9160,9160,9160,9160,120
|
|
20231006,094500,271914050,9130,9130,9130,9130,139
|
|
20231006,094400,270644980,9130,9130,9130,9130,0
|
|
20231006,094300,270644980,9130,9130,9130,9130,0
|
|
20231006,094200,270644980,9130,9180,9180,9130,265
|
|
20231006,094100,268225480,9180,9180,9180,9130,121
|
|
20231006,094000,267120200,9180,9180,9180,9180,0
|
|
20231006,093900,267120200,9180,9180,9180,9180,1
|
|
20231006,093800,267111020,9180,9180,9180,9180,0
|
|
20231006,093700,267111020,9180,9180,9180,9180,0
|
|
20231006,093600,267111020,9180,9180,9180,9180,0
|
|
20231006,093500,267111020,9180,9180,9180,9180,0
|
|
20231006,093400,267111020,9180,9180,9180,9180,0
|
|
20231006,093300,267111020,9180,9180,9180,9180,1
|
|
20231006,093200,267101840,9180,9130,9180,9120,31
|
|
20231006,093100,266818860,9150,9180,9180,9150,15
|
|
20231006,093000,266681550,9150,9150,9150,9150,0
|
|
20231006,092900,266681550,9150,9150,9150,9150,0
|
|
20231006,092800,266681550,9150,9140,9150,9130,218
|
|
20231006,092700,264690970,9140,9140,9140,9140,8
|
|
20231006,092600,264617850,9140,9140,9140,9140,0
|
|
20231006,092500,264617850,9140,9140,9140,9140,0
|
|
20231006,092400,264617850,9140,9140,9140,9140,1
|
|
20231006,092300,264608710,9140,9140,9140,9140,1
|
|
20231006,092200,264599570,9180,9180,9180,9180,0
|
|
20231006,092100,264599570,9180,9220,9220,9180,1823
|
|
20231006,092000,247859200,9230,9290,9300,9230,109
|
|
20231006,091900,246848000,9300,9240,9300,9240,561
|
|
20231006,091800,241650140,9240,9220,9240,9210,746
|
|
20231006,091700,234765260,9220,9220,9220,9220,385
|
|
20231006,091600,231215560,9220,9200,9220,9180,1572
|
|
20231006,091500,216768630,9200,9210,9210,9200,33
|
|
20231006,091400,216464960,9200,9190,9200,9190,533
|
|
20231006,091300,211561680,9210,9190,9210,9190,6400
|
|
20231006,091200,152741800,9180,9100,9200,9100,7591
|
|
20231006,091100,83270410,9140,9030,9140,9030,1855
|
|
20231006,091000,66417860,9020,8970,9020,8970,273
|
|
20231006,090900,63962850,8970,8970,9000,8970,1001
|
|
20231006,090800,54957520,8990,8990,8990,8990,0
|
|
20231006,090700,54957520,8990,8900,8990,8900,464
|
|
20231006,090600,50797770,8890,8830,8890,8830,1385
|
|
20231006,090500,38512110,8800,8800,8800,8800,100
|
|
20231006,090400,37632110,8830,8830,8830,8830,20
|
|
20231006,090300,37455510,8830,8820,8830,8820,32
|
|
20231006,090200,37173250,8830,8740,8830,8740,431
|
|
20231006,090100,33382630,8780,8830,8830,8780,409
|
|
20231006,090000,29789100,8840,8700,8840,8700,3423
|