698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,203500,659461230,12250,12250,12250,12250,590
|
|
20231012,203400,659461230,12250,12250,12250,12250,0
|
|
20231012,203300,659461230,12250,12250,12250,12250,0
|
|
20231012,203200,659461230,12250,12250,12250,12250,0
|
|
20231012,203100,659461230,12250,12250,12250,12250,0
|
|
20231012,203000,659461230,12250,12250,12250,12250,0
|
|
20231012,202900,659461230,12250,12250,12250,12250,0
|
|
20231012,202800,659461230,12250,12250,12250,12250,0
|
|
20231012,202700,659461230,12250,12250,12250,12250,0
|
|
20231012,202600,659461230,12250,12250,12250,12250,0
|
|
20231012,202500,659461230,12250,12250,12250,12250,0
|
|
20231012,202400,659461230,12250,12250,12250,12250,0
|
|
20231012,202300,659461230,12250,12250,12250,12250,0
|
|
20231012,202200,659461230,12250,12250,12250,12250,0
|
|
20231012,202100,659461230,12250,12250,12250,12250,0
|
|
20231012,202000,659461230,12250,12250,12250,12250,0
|
|
20231012,201900,659461230,12250,12250,12250,12250,0
|
|
20231012,201800,659461230,12250,12250,12250,12250,0
|
|
20231012,201700,659461230,12250,12250,12250,12250,0
|
|
20231012,201600,659461230,12250,12250,12250,12250,0
|
|
20231012,201500,659461230,12250,12250,12250,12250,0
|
|
20231012,201400,659461230,12250,12250,12250,12250,0
|
|
20231012,201300,659461230,12250,12250,12250,12250,0
|
|
20231012,201200,659461230,12250,12250,12250,12250,0
|
|
20231012,201100,659461230,12250,12250,12250,12250,0
|
|
20231012,201000,659461230,12250,12250,12250,12250,0
|
|
20231012,200900,659461230,12250,12250,12250,12250,0
|
|
20231012,200800,659461230,12250,12250,12250,12250,0
|
|
20231012,200700,659461230,12250,12250,12250,12250,0
|
|
20231012,200600,659461230,12250,12250,12250,12250,0
|
|
20231012,200500,659461230,12250,12250,12250,12250,590
|
|
20231012,200400,659461230,12250,12250,12250,12250,0
|
|
20231012,200300,659461230,12250,12250,12250,12250,0
|
|
20231012,200200,659461230,12250,12250,12250,12250,0
|
|
20231012,200100,659461230,12250,12250,12250,12250,0
|
|
20231012,200000,659461230,12250,12250,12250,12250,0
|
|
20231012,195900,659461230,12250,12250,12250,12250,0
|
|
20231012,195800,659461230,12250,12250,12250,12250,0
|
|
20231012,195700,659461230,12250,12250,12250,12250,0
|
|
20231012,195600,659461230,12250,12250,12250,12250,0
|
|
20231012,195500,659461230,12250,12250,12250,12250,0
|
|
20231012,195400,659461230,12250,12250,12250,12250,0
|
|
20231012,195300,659461230,12250,12250,12250,12250,0
|
|
20231012,195200,659461230,12250,12250,12250,12250,0
|
|
20231012,195100,659461230,12250,12250,12250,12250,0
|
|
20231012,195000,659461230,12250,12250,12250,12250,0
|
|
20231012,194900,659461230,12250,12250,12250,12250,0
|
|
20231012,194800,659461230,12250,12250,12250,12250,0
|
|
20231012,194700,659461230,12250,12250,12250,12250,0
|
|
20231012,194600,659461230,12250,12250,12250,12250,0
|
|
20231012,194500,659461230,12250,12250,12250,12250,0
|
|
20231012,194400,659461230,12250,12250,12250,12250,0
|
|
20231012,194300,659461230,12250,12250,12250,12250,0
|
|
20231012,194200,659461230,12250,12250,12250,12250,0
|
|
20231012,194100,659461230,12250,12250,12250,12250,0
|
|
20231012,194000,659461230,12250,12250,12250,12250,0
|
|
20231012,193900,659461230,12250,12250,12250,12250,0
|
|
20231012,193800,659461230,12250,12250,12250,12250,0
|
|
20231012,193700,659461230,12250,12250,12250,12250,0
|
|
20231012,193600,659461230,12250,12250,12250,12250,0
|
|
20231012,193500,659461230,12250,12250,12250,12250,590
|
|
20231012,193400,659461230,12250,12250,12250,12250,0
|
|
20231012,193300,659461230,12250,12250,12250,12250,0
|
|
20231012,193200,659461230,12250,12250,12250,12250,0
|
|
20231012,193100,659461230,12250,12250,12250,12250,0
|
|
20231012,193000,659461230,12250,12250,12250,12250,0
|
|
20231012,192900,659461230,12250,12250,12250,12250,0
|
|
20231012,192800,659461230,12250,12250,12250,12250,0
|
|
20231012,192700,659461230,12250,12250,12250,12250,0
|
|
20231012,192600,659461230,12250,12250,12250,12250,0
|
|
20231012,192500,659461230,12250,12250,12250,12250,0
|
|
20231012,192400,659461230,12250,12250,12250,12250,0
|
|
20231012,192300,659461230,12250,12250,12250,12250,0
|
|
20231012,192200,659461230,12250,12250,12250,12250,0
|
|
20231012,192100,659461230,12250,12250,12250,12250,0
|
|
20231012,192000,659461230,12250,12250,12250,12250,0
|
|
20231012,191900,659461230,12250,12250,12250,12250,0
|
|
20231012,191800,659461230,12250,12250,12250,12250,0
|
|
20231012,191700,659461230,12250,12250,12250,12250,0
|
|
20231012,191600,659461230,12250,12250,12250,12250,0
|
|
20231012,191500,659461230,12250,12250,12250,12250,0
|
|
20231012,191400,659461230,12250,12250,12250,12250,0
|
|
20231012,191300,659461230,12250,12250,12250,12250,0
|
|
20231012,191200,659461230,12250,12250,12250,12250,0
|
|
20231012,191100,659461230,12250,12250,12250,12250,0
|
|
20231012,191000,659461230,12250,12250,12250,12250,0
|
|
20231012,190900,659461230,12250,12250,12250,12250,0
|
|
20231012,190800,659461230,12250,12250,12250,12250,0
|
|
20231012,190700,659461230,12250,12250,12250,12250,0
|
|
20231012,190600,659461230,12250,12250,12250,12250,0
|
|
20231012,190500,659461230,12250,12250,12250,12250,590
|
|
20231012,190400,659461230,12250,12250,12250,12250,0
|
|
20231012,190300,659461230,12250,12250,12250,12250,0
|
|
20231012,190200,659461230,12250,12250,12250,12250,0
|
|
20231012,190100,659461230,12250,12250,12250,12250,0
|
|
20231012,190000,659461230,12250,12250,12250,12250,0
|
|
20231012,185900,659461230,12250,12250,12250,12250,0
|
|
20231012,185800,659461230,12250,12250,12250,12250,0
|
|
20231012,185700,659461230,12250,12250,12250,12250,0
|
|
20231012,185600,659461230,12250,12250,12250,12250,0
|
|
20231012,185500,659461230,12250,12250,12250,12250,0
|
|
20231012,185400,659461230,12250,12250,12250,12250,0
|
|
20231012,185300,659461230,12250,12250,12250,12250,0
|
|
20231012,185200,659461230,12250,12250,12250,12250,0
|
|
20231012,185100,659461230,12250,12250,12250,12250,0
|
|
20231012,185000,659461230,12250,12250,12250,12250,0
|
|
20231012,184900,659461230,12250,12250,12250,12250,0
|
|
20231012,184800,659461230,12250,12250,12250,12250,0
|
|
20231012,184700,659461230,12250,12250,12250,12250,0
|
|
20231012,184600,659461230,12250,12250,12250,12250,0
|
|
20231012,184500,659461230,12250,12250,12250,12250,0
|
|
20231012,184400,659461230,12250,12250,12250,12250,0
|
|
20231012,184300,659461230,12250,12250,12250,12250,0
|
|
20231012,184200,659461230,12250,12250,12250,12250,0
|
|
20231012,184100,659461230,12250,12250,12250,12250,0
|
|
20231012,184000,659461230,12250,12250,12250,12250,0
|
|
20231012,183900,659461230,12250,12250,12250,12250,0
|
|
20231012,183800,659461230,12250,12250,12250,12250,0
|
|
20231012,183700,659461230,12250,12250,12250,12250,0
|
|
20231012,183600,659461230,12250,12250,12250,12250,0
|
|
20231012,183500,659461230,12250,12250,12250,12250,590
|
|
20231012,183400,659461230,12250,12250,12250,12250,0
|
|
20231012,183300,659461230,12250,12250,12250,12250,0
|
|
20231012,183200,659461230,12250,12250,12250,12250,0
|
|
20231012,183100,659461230,12250,12250,12250,12250,0
|
|
20231012,183000,659461230,12250,12250,12250,12250,0
|
|
20231012,182900,659461230,12250,12250,12250,12250,0
|
|
20231012,182800,659461230,12250,12250,12250,12250,0
|
|
20231012,182700,659461230,12250,12250,12250,12250,0
|
|
20231012,182600,659461230,12250,12250,12250,12250,0
|
|
20231012,182500,659461230,12250,12250,12250,12250,0
|
|
20231012,182400,659461230,12250,12250,12250,12250,0
|
|
20231012,182300,659461230,12250,12250,12250,12250,0
|
|
20231012,182200,659461230,12250,12250,12250,12250,0
|
|
20231012,182100,659461230,12250,12250,12250,12250,0
|
|
20231012,182000,659461230,12250,12250,12250,12250,0
|
|
20231012,181900,659461230,12250,12250,12250,12250,0
|
|
20231012,181800,659461230,12250,12250,12250,12250,0
|
|
20231012,181700,659461230,12250,12250,12250,12250,0
|
|
20231012,181600,659461230,12250,12250,12250,12250,0
|
|
20231012,181500,659461230,12250,12250,12250,12250,0
|
|
20231012,181400,659461230,12250,12250,12250,12250,0
|
|
20231012,181300,659461230,12250,12250,12250,12250,0
|
|
20231012,181200,659461230,12250,12250,12250,12250,0
|
|
20231012,181100,659461230,12250,12250,12250,12250,0
|
|
20231012,181000,659461230,12250,12250,12250,12250,0
|
|
20231012,180900,659461230,12250,12250,12250,12250,0
|
|
20231012,180800,659461230,12250,12250,12250,12250,0
|
|
20231012,180700,659461230,12250,12250,12250,12250,0
|
|
20231012,180600,659461230,12250,12250,12250,12250,0
|
|
20231012,180500,659461230,12250,12250,12250,12250,590
|
|
20231012,180400,659461230,12250,12250,12250,12250,0
|
|
20231012,180300,659461230,12250,12250,12250,12250,0
|
|
20231012,180200,659461230,12250,12250,12250,12250,0
|
|
20231012,180100,659461230,12250,12250,12250,12250,0
|
|
20231012,180000,659461230,12250,12250,12250,12250,0
|
|
20231012,175900,659461230,12250,12250,12250,12250,0
|
|
20231012,175800,659461230,12250,12250,12250,12250,0
|
|
20231012,175700,659461230,12250,12250,12250,12250,0
|
|
20231012,175600,659461230,12250,12250,12250,12250,0
|
|
20231012,175500,659461230,12250,12250,12250,12250,0
|
|
20231012,175400,659461230,12250,12250,12250,12250,0
|
|
20231012,175300,659461230,12250,12250,12250,12250,0
|
|
20231012,175200,659461230,12250,12250,12250,12250,0
|
|
20231012,175100,659461230,12250,12250,12250,12250,0
|
|
20231012,175000,659461230,12250,12250,12250,12250,0
|
|
20231012,174900,659461230,12250,12250,12250,12250,0
|
|
20231012,174800,659461230,12250,12250,12250,12250,0
|
|
20231012,174700,659461230,12250,12250,12250,12250,0
|
|
20231012,174600,659461230,12250,12250,12250,12250,0
|
|
20231012,174500,659461230,12250,12250,12250,12250,0
|
|
20231012,174400,659461230,12250,12250,12250,12250,0
|
|
20231012,174300,659461230,12250,12250,12250,12250,0
|
|
20231012,174200,659461230,12250,12250,12250,12250,0
|
|
20231012,174100,659461230,12250,12250,12250,12250,0
|
|
20231012,174000,659461230,12250,12250,12250,12250,0
|
|
20231012,173900,659461230,12250,12250,12250,12250,0
|
|
20231012,173800,659461230,12250,12250,12250,12250,0
|
|
20231012,173700,659461230,12250,12250,12250,12250,0
|
|
20231012,173600,659461230,12250,12250,12250,12250,0
|
|
20231012,173500,659461230,12250,12250,12250,12250,590
|
|
20231012,173400,659461230,12250,12250,12250,12250,0
|
|
20231012,173300,659461230,12250,12250,12250,12250,0
|
|
20231012,173200,659461230,12250,12250,12250,12250,0
|
|
20231012,173100,659461230,12250,12250,12250,12250,0
|
|
20231012,173000,659461230,12250,12250,12250,12250,0
|
|
20231012,172900,659461230,12250,12250,12250,12250,0
|
|
20231012,172800,659461230,12250,12250,12250,12250,0
|
|
20231012,172700,659461230,12250,12250,12250,12250,0
|
|
20231012,172600,659461230,12250,12250,12250,12250,0
|
|
20231012,172500,659461230,12250,12250,12250,12250,0
|
|
20231012,172400,659461230,12250,12250,12250,12250,0
|
|
20231012,172300,659461230,12250,12250,12250,12250,0
|
|
20231012,172200,659461230,12250,12250,12250,12250,0
|
|
20231012,172100,659461230,12250,12250,12250,12250,0
|
|
20231012,172000,659461230,12250,12250,12250,12250,0
|
|
20231012,171900,659461230,12250,12250,12250,12250,0
|
|
20231012,171800,659461230,12250,12250,12250,12250,0
|
|
20231012,171700,659461230,12250,12250,12250,12250,0
|
|
20231012,171600,659461230,12250,12250,12250,12250,0
|
|
20231012,171500,659461230,12250,12250,12250,12250,0
|
|
20231012,171400,659461230,12250,12250,12250,12250,0
|
|
20231012,171300,659461230,12250,12250,12250,12250,0
|
|
20231012,171200,659461230,12250,12250,12250,12250,0
|
|
20231012,171100,659461230,12250,12250,12250,12250,0
|
|
20231012,171000,659461230,12250,12250,12250,12250,0
|
|
20231012,170900,659461230,12250,12250,12250,12250,0
|
|
20231012,170800,659461230,12250,12250,12250,12250,0
|
|
20231012,170700,659461230,12250,12250,12250,12250,0
|
|
20231012,170600,659461230,12250,12250,12250,12250,0
|
|
20231012,170500,659461230,12250,12250,12250,12250,590
|
|
20231012,170400,659461230,12250,12250,12250,12250,0
|
|
20231012,170300,659461230,12250,12250,12250,12250,0
|
|
20231012,170200,659461230,12250,12250,12250,12250,0
|
|
20231012,170100,659461230,12250,12250,12250,12250,0
|
|
20231012,170000,659461230,12250,12250,12250,12250,0
|
|
20231012,165900,659461230,12250,12250,12250,12250,0
|
|
20231012,165800,659461230,12250,12250,12250,12250,0
|
|
20231012,165700,659461230,12250,12250,12250,12250,0
|
|
20231012,165600,659461230,12250,12250,12250,12250,0
|
|
20231012,165500,659461230,12250,12250,12250,12250,0
|
|
20231012,165400,659461230,12250,12250,12250,12250,0
|
|
20231012,165300,659461230,12250,12250,12250,12250,0
|
|
20231012,165200,659461230,12250,12250,12250,12250,0
|
|
20231012,165100,659461230,12250,12250,12250,12250,0
|
|
20231012,165000,659461230,12250,12250,12250,12250,0
|
|
20231012,164900,659461230,12250,12250,12250,12250,0
|
|
20231012,164800,659461230,12250,12250,12250,12250,0
|
|
20231012,164700,659461230,12250,12250,12250,12250,0
|
|
20231012,164600,659461230,12250,12250,12250,12250,0
|
|
20231012,164500,659461230,12250,12250,12250,12250,0
|
|
20231012,164400,659461230,12250,12250,12250,12250,0
|
|
20231012,164300,659461230,12250,12250,12250,12250,0
|
|
20231012,164200,659461230,12250,12250,12250,12250,0
|
|
20231012,164100,659461230,12250,12250,12250,12250,0
|
|
20231012,164000,659461230,12250,12250,12250,12250,0
|
|
20231012,163900,659461230,12250,12250,12250,12250,0
|
|
20231012,163800,659461230,12250,12250,12250,12250,0
|
|
20231012,163700,659461230,12250,12250,12250,12250,0
|
|
20231012,163600,659461230,12250,12250,12250,12250,0
|
|
20231012,163500,659461230,12250,12250,12250,12250,590
|
|
20231012,163400,659461230,12250,12250,12250,12250,0
|
|
20231012,163300,659461230,12250,12250,12250,12250,0
|
|
20231012,163200,659461230,12250,12250,12250,12250,0
|
|
20231012,163100,659461230,12250,12250,12250,12250,0
|
|
20231012,163000,659461230,12250,12250,12250,12250,0
|
|
20231012,162900,659461230,12250,12250,12250,12250,0
|
|
20231012,162800,659461230,12250,12250,12250,12250,0
|
|
20231012,162700,659461230,12250,12250,12250,12250,0
|
|
20231012,162600,659461230,12250,12250,12250,12250,0
|
|
20231012,162500,659461230,12250,12250,12250,12250,0
|
|
20231012,162400,659461230,12250,12250,12250,12250,0
|
|
20231012,162300,659461230,12250,12250,12250,12250,0
|
|
20231012,162200,659461230,12250,12250,12250,12250,0
|
|
20231012,162100,659461230,12250,12250,12250,12250,0
|
|
20231012,162000,659461230,12250,12250,12250,12250,0
|
|
20231012,161900,659461230,12250,12250,12250,12250,0
|
|
20231012,161800,659461230,12250,12250,12250,12250,0
|
|
20231012,161700,659461230,12250,12250,12250,12250,0
|
|
20231012,161600,659461230,12250,12250,12250,12250,0
|
|
20231012,161500,659461230,12250,12250,12250,12250,0
|
|
20231012,161400,659461230,12250,12250,12250,12250,0
|
|
20231012,161300,659461230,12250,12250,12250,12250,0
|
|
20231012,161200,659461230,12250,12250,12250,12250,0
|
|
20231012,161100,659461230,12250,12250,12250,12250,0
|
|
20231012,161000,659461230,12250,12250,12250,12250,0
|
|
20231012,160900,659461230,12250,12250,12250,12250,0
|
|
20231012,160800,659461230,12250,12250,12250,12250,0
|
|
20231012,160700,659461230,12250,12250,12250,12250,0
|
|
20231012,160600,659461230,12250,12250,12250,12250,0
|
|
20231012,160500,659461230,12250,12250,12250,12250,590
|
|
20231012,160400,659461230,12250,12250,12250,12250,0
|
|
20231012,160300,659461230,12250,12250,12250,12250,0
|
|
20231012,160200,659461230,12250,12250,12250,12250,0
|
|
20231012,160100,659461230,12250,12250,12250,12250,0
|
|
20231012,160000,659461230,12250,12250,12250,12250,0
|
|
20231012,155900,659461230,12250,12250,12250,12250,0
|
|
20231012,155800,659461230,12250,12250,12250,12250,0
|
|
20231012,155700,659461230,12250,12250,12250,12250,0
|
|
20231012,155600,659461230,12250,12250,12250,12250,0
|
|
20231012,155500,659461230,12250,12250,12250,12250,0
|
|
20231012,155400,659461230,12250,12250,12250,12250,0
|
|
20231012,155300,659461230,12250,12250,12250,12250,0
|
|
20231012,155200,659461230,12250,12250,12250,12250,0
|
|
20231012,155100,659461230,12250,12250,12250,12250,0
|
|
20231012,155000,659461230,12250,12250,12250,12250,0
|
|
20231012,154900,659461230,12250,12250,12250,12250,0
|
|
20231012,154800,659461230,12250,12250,12250,12250,0
|
|
20231012,154700,659461230,12250,12250,12250,12250,0
|
|
20231012,154600,659461230,12250,12250,12250,12250,0
|
|
20231012,154500,659461230,12250,12250,12250,12250,0
|
|
20231012,154400,659461230,12250,12250,12250,12250,0
|
|
20231012,154300,659461230,12250,12250,12250,12250,0
|
|
20231012,154200,659461230,12250,12250,12250,12250,0
|
|
20231012,154100,659461230,12250,12250,12250,12250,0
|
|
20231012,154000,659461230,12250,12250,12250,12250,0
|
|
20231012,153900,659461230,12250,12250,12250,12250,0
|
|
20231012,153800,659461230,12250,12250,12250,12250,0
|
|
20231012,153700,659461230,12250,12250,12250,12250,0
|
|
20231012,153600,659461230,12250,12250,12250,12250,0
|
|
20231012,153500,659461230,12250,12250,12250,12250,590
|
|
20231012,153400,659461230,12250,12250,12250,12250,0
|
|
20231012,153300,659461230,12250,12250,12250,12250,0
|
|
20231012,153200,659461230,12250,12250,12250,12250,0
|
|
20231012,153100,659461230,12250,12250,12250,12250,0
|
|
20231012,153000,659461230,12250,12250,12250,12250,590
|
|
20231012,152900,652233730,12220,12220,12220,12220,0
|
|
20231012,152800,652233730,12220,12220,12220,12220,0
|
|
20231012,152700,652233730,12220,12220,12220,12220,0
|
|
20231012,152600,652233730,12220,12220,12220,12220,0
|
|
20231012,152500,652233730,12220,12220,12220,12220,0
|
|
20231012,152400,652233730,12220,12220,12220,12220,0
|
|
20231012,152300,652233730,12220,12220,12220,12220,0
|
|
20231012,152200,652233730,12220,12220,12220,12220,0
|
|
20231012,152100,652233730,12220,12220,12220,12220,0
|
|
20231012,152000,652233730,12220,12220,12220,12220,0
|
|
20231012,151900,652233730,12220,12220,12220,12220,184
|
|
20231012,151800,649985250,12220,12230,12230,12220,85
|
|
20231012,151700,648945870,12230,12230,12230,12230,12
|
|
20231012,151600,648799110,12220,12220,12220,12220,152
|
|
20231012,151500,646941670,12220,12250,12250,12220,27
|
|
20231012,151400,646611530,12210,12210,12210,12210,18
|
|
20231012,151300,646391750,12210,12250,12250,12210,35
|
|
20231012,151200,645963960,12210,12210,12210,12210,0
|
|
20231012,151100,645963960,12210,12210,12210,12210,24
|
|
20231012,151000,645670920,12200,12210,12210,12200,16
|
|
20231012,150900,645475620,12200,12210,12210,12200,1000
|
|
20231012,150800,633272140,12210,12250,12250,12210,610
|
|
20231012,150700,625816230,12250,12250,12250,12250,0
|
|
20231012,150600,625816230,12250,12230,12250,12230,52
|
|
20231012,150500,625179470,12230,12230,12230,12230,10
|
|
20231012,150400,625057170,12250,12230,12250,12230,46
|
|
20231012,150300,624494490,12230,12230,12230,12230,0
|
|
20231012,150200,624494490,12230,12230,12230,12230,12
|
|
20231012,150100,624347730,12230,12230,12230,12230,112
|
|
20231012,150000,622977970,12240,12250,12250,12240,266
|
|
20231012,145900,619721670,12240,12230,12240,12230,134
|
|
20231012,145800,618081630,12220,12220,12220,12220,0
|
|
20231012,145700,618081630,12220,12240,12240,12220,22
|
|
20231012,145600,617812590,12240,12240,12240,12220,139
|
|
20231012,145500,616111630,12240,12220,12240,12220,13
|
|
20231012,145400,615952750,12220,12220,12220,12220,12
|
|
20231012,145300,615806110,12220,12220,12220,12220,114
|
|
20231012,145200,614413030,12220,12240,12240,12220,362
|
|
20231012,145100,609982390,12240,12220,12240,12220,21
|
|
20231012,145000,609725590,12220,12220,12220,12220,1
|
|
20231012,144900,609713370,12220,12230,12230,12220,22
|
|
20231012,144800,609444430,12240,12230,12240,12230,81
|
|
20231012,144700,608453110,12230,12230,12230,12230,12
|
|
20231012,144600,608306350,12230,12240,12240,12230,51
|
|
20231012,144500,607682510,12240,12240,12240,12240,0
|
|
20231012,144400,607682510,12240,12230,12240,12230,27
|
|
20231012,144300,607352150,12240,12240,12240,12240,8
|
|
20231012,144200,607254230,12240,12240,12240,12240,39
|
|
20231012,144100,606776870,12220,12220,12220,12220,0
|
|
20231012,144000,606776870,12220,12240,12240,12220,14
|
|
20231012,143900,606605750,12220,12220,12220,12220,0
|
|
20231012,143800,606605750,12220,12220,12220,12220,50
|
|
20231012,143700,605994750,12220,12220,12220,12220,0
|
|
20231012,143600,605994750,12220,12240,12240,12220,21
|
|
20231012,143500,605737950,12240,12240,12240,12240,20
|
|
20231012,143400,605493150,12230,12230,12230,12230,65
|
|
20231012,143300,604698200,12210,12230,12230,12210,13
|
|
20231012,143200,604539450,12210,12210,12210,12210,1
|
|
20231012,143100,604527240,12230,12230,12230,12230,1
|
|
20231012,143000,604515010,12210,12210,12210,12210,0
|
|
20231012,142900,604515010,12210,12210,12210,12210,12
|
|
20231012,142800,604368490,12210,12210,12210,12210,102
|
|
20231012,142700,603123070,12210,12210,12210,12210,1
|
|
20231012,142600,603110860,12210,12230,12230,12210,264
|
|
20231012,142500,599887260,12230,12230,12230,12230,5
|
|
20231012,142400,599826110,12250,12250,12250,12250,9
|
|
20231012,142300,599715860,12250,12250,12250,12250,37
|
|
20231012,142200,599262610,12250,12250,12250,12250,9
|
|
20231012,142100,599152360,12250,12240,12250,12240,8
|
|
20231012,142000,599054370,12210,12210,12210,12210,24
|
|
20231012,141900,598761330,12220,12250,12250,12220,16
|
|
20231012,141800,598565510,12250,12250,12250,12250,5
|
|
20231012,141700,598504260,12250,12250,12250,12250,11
|
|
20231012,141600,598369510,12250,12250,12250,12250,0
|
|
20231012,141500,598369510,12250,12250,12250,12250,10
|
|
20231012,141400,598247010,12250,12250,12250,12250,9
|
|
20231012,141300,598136760,12250,12250,12250,12250,0
|
|
20231012,141200,598136760,12250,12230,12250,12230,113
|
|
20231012,141100,596752660,12250,12250,12250,12250,1
|
|
20231012,141000,596740410,12210,12210,12210,12210,0
|
|
20231012,140900,596740410,12210,12210,12210,12210,0
|
|
20231012,140800,596740410,12210,12210,12210,12210,0
|
|
20231012,140700,596740410,12210,12210,12210,12210,0
|
|
20231012,140600,596740410,12210,12240,12240,12210,189
|
|
20231012,140500,594431990,12240,12240,12240,12240,5
|
|
20231012,140400,594370790,12240,12240,12240,12240,0
|
|
20231012,140300,594370790,12240,12240,12240,12240,11
|
|
20231012,140200,594236150,12250,12240,12250,12240,8
|
|
20231012,140100,594138220,12240,12240,12240,12240,0
|
|
20231012,140000,594138220,12240,12240,12240,12240,9
|
|
20231012,135900,594028060,12240,12220,12240,12220,12
|
|
20231012,135800,593881380,12250,12260,12260,12250,22
|
|
20231012,135700,593611850,12260,12260,12260,12260,21
|
|
20231012,135600,593354390,12220,12230,12230,12220,875
|
|
20231012,135500,582661480,12230,12230,12230,12230,202
|
|
20231012,135400,580191020,12230,12250,12250,12230,53
|
|
20231012,135300,579542010,12260,12260,12260,12260,9
|
|
20231012,135200,579431670,12260,12260,12260,12260,0
|
|
20231012,135100,579431670,12260,12260,12260,12260,36
|
|
20231012,135000,578990310,12260,12260,12260,12260,10
|
|
20231012,134900,578867710,12260,12260,12260,12260,7
|
|
20231012,134800,578781890,12230,12230,12230,12230,9
|
|
20231012,134700,578671820,12230,12240,12240,12220,109
|
|
20231012,134600,577338000,12240,12240,12240,12240,0
|
|
20231012,134500,577338000,12240,12240,12240,12240,0
|
|
20231012,134400,577338000,12240,12240,12240,12240,6
|
|
20231012,134300,577264560,12240,12240,12240,12240,14
|
|
20231012,134200,577093200,12220,12220,12220,12220,0
|
|
20231012,134100,577093200,12220,12220,12220,12220,0
|
|
20231012,134000,577093200,12220,12220,12220,12220,15
|
|
20231012,133900,576909900,12220,12220,12220,12220,0
|
|
20231012,133800,576909900,12220,12220,12220,12220,0
|
|
20231012,133700,576909900,12220,12220,12220,12220,12
|
|
20231012,133600,576763260,12220,12240,12240,12220,21
|
|
20231012,133500,576506460,12240,12240,12240,12240,0
|
|
20231012,133400,576506460,12240,12220,12240,12220,104
|
|
20231012,133300,575233620,12220,12220,12220,12220,2
|
|
20231012,133200,575209180,12220,12220,12220,12220,13
|
|
20231012,133100,575050320,12220,12220,12220,12220,0
|
|
20231012,133000,575050320,12220,12220,12220,12220,4
|
|
20231012,132900,575001440,12240,12220,12240,12220,54
|
|
20231012,132800,574340720,12240,12240,12240,12240,0
|
|
20231012,132700,574340720,12240,12240,12240,12240,0
|
|
20231012,132600,574340720,12240,12240,12240,12240,0
|
|
20231012,132500,574340720,12240,12220,12240,12220,13
|
|
20231012,132400,574181840,12240,12240,12240,12240,29
|
|
20231012,132300,573826880,12240,12240,12240,12240,3
|
|
20231012,132200,573790160,12240,12230,12240,12230,74
|
|
20231012,132100,572885120,12240,12240,12240,12240,21
|
|
20231012,132000,572628080,12240,12240,12240,12240,72
|
|
20231012,131900,571746800,12240,12230,12240,12230,46
|
|
20231012,131800,571183770,12240,12240,12240,12240,0
|
|
20231012,131700,571183770,12240,12230,12240,12230,22
|
|
20231012,131600,570914610,12240,12240,12240,12240,50
|
|
20231012,131500,570302610,12240,12240,12240,12240,138
|
|
20231012,131400,568613490,12250,12250,12250,12250,0
|
|
20231012,131300,568613490,12250,12250,12250,12250,2
|
|
20231012,131200,568588990,12260,12260,12260,12260,0
|
|
20231012,131100,568588990,12260,12260,12260,12260,1
|
|
20231012,131000,568576730,12240,12240,12240,12240,0
|
|
20231012,130900,568576730,12240,12240,12240,12240,13
|
|
20231012,130800,568417610,12260,12260,12260,12260,0
|
|
20231012,130700,568417610,12260,12260,12260,12260,5
|
|
20231012,130600,568356310,12260,12250,12260,12250,18
|
|
20231012,130500,568135790,12260,12260,12260,12260,0
|
|
20231012,130400,568135790,12260,12240,12260,12240,4
|
|
20231012,130300,568086810,12240,12260,12260,12240,18
|
|
20231012,130200,567866370,12250,12260,12260,12250,39
|
|
20231012,130100,567388290,12260,12260,12260,12260,100
|
|
20231012,130000,566162290,12270,12260,12270,12260,364
|
|
20231012,125900,561697590,12270,12270,12270,12270,11
|
|
20231012,125800,561562620,12270,12240,12270,12240,26
|
|
20231012,125700,561244350,12270,12270,12270,12270,0
|
|
20231012,125600,561244350,12270,12270,12270,12270,2
|
|
20231012,125500,561219810,12270,12270,12270,12270,0
|
|
20231012,125400,561219810,12270,12270,12270,12270,0
|
|
20231012,125300,561219810,12270,12250,12270,12250,5
|
|
20231012,125200,561158540,12250,12250,12250,12250,0
|
|
20231012,125100,561158540,12250,12250,12250,12250,150
|
|
20231012,125000,559321040,12270,12270,12270,12270,0
|
|
20231012,124900,559321040,12270,12270,12270,12270,0
|
|
20231012,124800,559321040,12270,12270,12270,12270,91
|
|
20231012,124700,558204470,12270,12270,12270,12270,0
|
|
20231012,124600,558204470,12270,12270,12270,12270,0
|
|
20231012,124500,558204470,12270,12270,12270,12270,0
|
|
20231012,124400,558204470,12270,12260,12270,12260,42
|
|
20231012,124300,557689530,12260,12260,12260,12260,0
|
|
20231012,124200,557689530,12260,12260,12260,12260,1
|
|
20231012,124100,557677270,12250,12240,12250,12240,19
|
|
20231012,124000,557444700,12260,12260,12260,12260,10
|
|
20231012,123900,557322100,12270,12270,12270,12270,0
|
|
20231012,123800,557322100,12270,12270,12270,12270,0
|
|
20231012,123700,557322100,12270,12270,12270,12270,0
|
|
20231012,123600,557322100,12270,12270,12270,12270,0
|
|
20231012,123500,557322100,12270,12270,12270,12270,0
|
|
20231012,123400,557322100,12270,12230,12280,12230,13
|
|
20231012,123300,557162910,12230,12240,12240,12230,28
|
|
20231012,123200,556820370,12240,12240,12240,12240,10
|
|
20231012,123100,556697970,12240,12240,12240,12240,0
|
|
20231012,123000,556697970,12240,12240,12240,12240,0
|
|
20231012,122900,556697970,12240,12240,12240,12240,0
|
|
20231012,122800,556697970,12240,12240,12240,12240,71
|
|
20231012,122700,555828930,12280,12280,12280,12280,0
|
|
20231012,122600,555828930,12280,12260,12280,12260,15
|
|
20231012,122500,555644990,12280,12280,12280,12280,0
|
|
20231012,122400,555644990,12280,12240,12280,12240,14
|
|
20231012,122300,555473580,12240,12240,12240,12240,500
|
|
20231012,122200,549353580,12250,12250,12250,12250,21
|
|
20231012,122100,549096330,12280,12260,12280,12260,199
|
|
20231012,122000,546653250,12260,12260,12260,12260,13
|
|
20231012,121900,546493870,12270,12270,12270,12270,0
|
|
20231012,121800,546493870,12270,12270,12270,12270,11
|
|
20231012,121700,546358900,12270,12280,12280,12270,20
|
|
20231012,121600,546113400,12280,12280,12280,12280,6
|
|
20231012,121500,546039720,12280,12280,12280,12280,0
|
|
20231012,121400,546039720,12280,12280,12280,12280,3
|
|
20231012,121300,546002880,12280,12250,12280,12250,105
|
|
20231012,121200,544715560,12250,12250,12250,12250,6
|
|
20231012,121100,544642060,12250,12250,12250,12250,2
|
|
20231012,121000,544617560,12210,12210,12210,12210,0
|
|
20231012,120900,544617560,12210,12210,12210,12210,16
|
|
20231012,120800,544422200,12250,12250,12250,12250,0
|
|
20231012,120700,544422200,12250,12250,12250,12250,0
|
|
20231012,120600,544422200,12250,12210,12250,12210,101
|
|
20231012,120500,543188950,12270,12270,12270,12270,0
|
|
20231012,120400,543188950,12270,12270,12270,12270,0
|
|
20231012,120300,543188950,12270,12270,12270,12270,1
|
|
20231012,120200,543176680,12190,12190,12190,12190,0
|
|
20231012,120100,543176680,12190,12260,12260,12190,70
|
|
20231012,120000,542323120,12280,12280,12280,12280,0
|
|
20231012,115900,542323120,12280,12280,12280,12280,0
|
|
20231012,115800,542323120,12280,12280,12280,12280,10
|
|
20231012,115700,542200320,12280,12280,12280,12280,1
|
|
20231012,115600,542188040,12280,12280,12280,12280,10
|
|
20231012,115500,542065240,12280,12280,12280,12280,0
|
|
20231012,115400,542065240,12280,12280,12280,12280,5
|
|
20231012,115300,542003840,12280,12280,12280,12280,3
|
|
20231012,115200,541967000,12280,12270,12280,12270,15
|
|
20231012,115100,541782810,12190,12210,12210,12190,7615
|
|
20231012,115000,448943480,12270,12270,12270,12270,0
|
|
20231012,114900,448943480,12270,12270,12270,12270,0
|
|
20231012,114800,448943480,12270,12270,12270,12270,1
|
|
20231012,114700,448931210,12200,12200,12200,12200,0
|
|
20231012,114600,448931210,12200,12200,12200,12200,0
|
|
20231012,114500,448931210,12200,12220,12220,12200,537
|
|
20231012,114400,442377620,12270,12270,12270,12270,2
|
|
20231012,114300,442353080,12210,12210,12210,12210,0
|
|
20231012,114200,442353080,12210,12250,12250,12210,500
|
|
20231012,114100,436245920,12250,12250,12250,12250,20
|
|
20231012,114000,436000920,12280,12280,12280,12280,0
|
|
20231012,113900,436000920,12280,12280,12280,12280,0
|
|
20231012,113800,436000920,12280,12280,12280,12280,11
|
|
20231012,113700,435865840,12250,12270,12270,12250,8
|
|
20231012,113600,435767700,12280,12270,12280,12270,82
|
|
20231012,113500,434761000,12270,12240,12270,12220,6
|
|
20231012,113400,434687570,12250,12280,12280,12250,184
|
|
20231012,113300,432428310,12280,12240,12280,12240,475
|
|
20231012,113200,426595750,12220,12220,12220,12220,27
|
|
20231012,113100,426265810,12210,12210,12210,12210,0
|
|
20231012,113000,426265810,12210,12210,12210,12210,0
|
|
20231012,112900,426265810,12210,12210,12210,12210,50
|
|
20231012,112800,425655310,12280,12280,12280,12280,2
|
|
20231012,112700,425630750,12280,12280,12280,12280,0
|
|
20231012,112600,425630750,12280,12280,12280,12280,5
|
|
20231012,112500,425569350,12280,12280,12280,12280,0
|
|
20231012,112400,425569350,12280,12290,12290,12280,248
|
|
20231012,112300,422523430,12290,12290,12290,12290,83
|
|
20231012,112200,421503360,12290,12290,12290,12280,6
|
|
20231012,112100,421429630,12290,12240,12290,12200,125
|
|
20231012,112000,419902700,12300,12300,12300,12300,0
|
|
20231012,111900,419902700,12300,12300,12300,12300,0
|
|
20231012,111800,419902700,12300,12270,12300,12270,11
|
|
20231012,111700,419767700,12300,12300,12300,12300,5
|
|
20231012,111600,419706200,12300,12270,12300,12230,24
|
|
20231012,111500,419412020,12230,12230,12230,12230,0
|
|
20231012,111400,419412020,12230,12230,12230,12230,20
|
|
20231012,111300,419167420,12230,12240,12270,12230,151
|
|
20231012,111200,417319750,12240,12250,12250,12240,547
|
|
20231012,111100,410623800,12250,12260,12260,12250,152
|
|
20231012,111000,408761000,12260,12270,12270,12260,497
|
|
20231012,110900,402663870,12280,12300,12300,12280,223
|
|
20231012,110800,399924110,12300,12320,12320,12290,57
|
|
20231012,110700,399223120,12290,12290,12290,12290,1
|
|
20231012,110600,399210830,12290,12290,12290,12290,0
|
|
20231012,110500,399210830,12290,12290,12290,12290,0
|
|
20231012,110400,399210830,12290,12330,12330,12290,15
|
|
20231012,110300,399026260,12330,12330,12330,12330,20
|
|
20231012,110200,398779660,12330,12330,12330,12330,0
|
|
20231012,110100,398779660,12330,12330,12330,12330,0
|
|
20231012,110000,398779660,12330,12330,12330,12330,0
|
|
20231012,105900,398779660,12330,12300,12330,12300,35
|
|
20231012,105800,398348800,12300,12310,12330,12300,181
|
|
20231012,105700,396120520,12300,12330,12330,12300,26
|
|
20231012,105600,395800500,12330,12310,12330,12300,221
|
|
20231012,105500,393081000,12340,12340,12340,12300,108
|
|
20231012,105400,391752340,12310,12340,12340,12310,334
|
|
20231012,105300,387635850,12300,12320,12320,12300,500
|
|
20231012,105200,381483780,12320,12320,12320,12320,4
|
|
20231012,105100,381434500,12320,12340,12340,12320,66
|
|
20231012,105000,380620300,12340,12340,12340,12340,100
|
|
20231012,104900,379386300,12340,12340,12340,12340,28
|
|
20231012,104800,379040780,12340,12340,12340,12340,245
|
|
20231012,104700,376017480,12350,12350,12350,12350,30
|
|
20231012,104600,375646980,12350,12340,12350,12340,182
|
|
20231012,104500,373400950,12350,12350,12350,12340,22
|
|
20231012,104400,373129450,12350,12350,12350,12350,0
|
|
20231012,104300,373129450,12350,12350,12350,12350,0
|
|
20231012,104200,373129450,12350,12350,12350,12350,50
|
|
20231012,104100,372511950,12350,12360,12360,12350,42
|
|
20231012,104000,371993230,12350,12350,12360,12350,21
|
|
20231012,103900,371733870,12350,12360,12360,12350,12
|
|
20231012,103800,371585650,12360,12350,12360,12350,384
|
|
20231012,103700,366842710,12340,12340,12340,12340,129
|
|
20231012,103600,365250850,12320,12330,12330,12320,102
|
|
20231012,103500,363993320,12340,12340,12350,12340,139
|
|
20231012,103400,362277560,12350,12360,12360,12350,316
|
|
20231012,103300,358374870,12360,12360,12360,12360,131
|
|
20231012,103200,356755710,12370,12390,12390,12370,324
|
|
20231012,103100,352743890,12390,12390,12390,12380,117
|
|
20231012,103000,351294280,12390,12380,12390,12380,642
|
|
20231012,102900,343344700,12380,12350,12380,12350,810
|
|
20231012,102800,333321470,12350,12290,12350,12290,3883
|
|
20231012,102700,285558030,12290,12290,12290,12290,57
|
|
20231012,102600,284857500,12260,12260,12260,12260,0
|
|
20231012,102500,284857500,12260,12260,12260,12260,0
|
|
20231012,102400,284857500,12260,12260,12260,12260,6
|
|
20231012,102300,284783940,12260,12270,12270,12260,144
|
|
20231012,102200,283018400,12270,12280,12280,12270,169
|
|
20231012,102100,280944580,12280,12290,12290,12280,70
|
|
20231012,102000,280084780,12290,12300,12300,12290,79
|
|
20231012,101900,279113220,12290,12290,12290,12290,6
|
|
20231012,101800,279039480,12290,12290,12290,12290,15
|
|
20231012,101700,278855130,12290,12280,12290,12280,25
|
|
20231012,101600,278548120,12280,12280,12280,12280,2
|
|
20231012,101500,278523560,12280,12280,12280,12280,12
|
|
20231012,101400,278376200,12270,12270,12270,12270,0
|
|
20231012,101300,278376200,12270,12270,12270,12270,121
|
|
20231012,101200,276891530,12270,12280,12280,12270,74
|
|
20231012,101100,275983500,12280,12300,12300,12280,634
|
|
20231012,101000,268188920,12310,12310,12310,12310,125
|
|
20231012,100900,266650170,12310,12310,12310,12310,12
|
|
20231012,100800,266502450,12310,12310,12310,12310,0
|
|
20231012,100700,266502450,12310,12310,12320,12310,185
|
|
20231012,100600,264224100,12320,12320,12320,12310,285
|
|
20231012,100500,260713020,12330,12330,12330,12330,13
|
|
20231012,100400,260552730,12370,12370,12370,12370,3
|
|
20231012,100300,260515620,12370,12370,12370,12350,664
|
|
20231012,100200,252313650,12380,12370,12380,12360,55
|
|
20231012,100100,251633720,12380,12370,12380,12370,187
|
|
20231012,100000,249319110,12370,12370,12370,12360,78
|
|
20231012,095900,248354280,12370,12370,12370,12370,525
|
|
20231012,095800,241860030,12370,12350,12370,12350,96
|
|
20231012,095700,240672780,12350,12370,12370,12350,276
|
|
20231012,095600,237259720,12360,12330,12370,12330,755
|
|
20231012,095500,227934350,12320,12310,12320,12310,52
|
|
20231012,095400,227293840,12310,12310,12310,12310,94
|
|
20231012,095300,226136700,12310,12320,12320,12310,14
|
|
20231012,095200,225964350,12310,12310,12310,12310,2
|
|
20231012,095100,225939730,12310,12300,12310,12300,20
|
|
20231012,095000,225693660,12310,12300,12310,12300,71
|
|
20231012,094900,224820350,12300,12300,12300,12290,484
|
|
20231012,094800,218869310,12300,12300,12300,12300,30
|
|
20231012,094700,218500310,12310,12310,12310,12300,117
|
|
20231012,094600,217060940,12320,12320,12320,12320,4
|
|
20231012,094500,217011660,12320,12270,12320,12270,252
|
|
20231012,094400,213913020,12280,12280,12280,12280,84
|
|
20231012,094300,212881500,12270,12270,12270,12270,465
|
|
20231012,094200,207175950,12280,12280,12280,12280,10
|
|
20231012,094100,207053150,12280,12280,12280,12270,17
|
|
20231012,094000,206844510,12280,12280,12290,12280,14
|
|
20231012,093900,206672580,12280,12270,12280,12270,416
|
|
20231012,093800,201568250,12270,12270,12270,12270,565
|
|
20231012,093700,194635700,12270,12300,12300,12270,574
|
|
20231012,093600,187584640,12330,12330,12330,12330,22
|
|
20231012,093500,187313380,12340,12350,12350,12340,9
|
|
20231012,093400,187202310,12350,12340,12350,12340,257
|
|
20231012,093300,184028380,12350,12350,12350,12340,430
|
|
20231012,093200,178720090,12340,12360,12360,12340,864
|
|
20231012,093100,168058020,12350,12320,12360,12320,932
|
|
20231012,093000,156560310,12320,12270,12320,12270,343
|
|
20231012,092900,152339230,12270,12280,12290,12270,1170
|
|
20231012,092800,137980720,12280,12300,12300,12280,193
|
|
20231012,092700,135610360,12300,12280,12300,12280,30
|
|
20231012,092600,135241570,12280,12300,12300,12270,370
|
|
20231012,092500,130692100,12300,12280,12300,12280,62
|
|
20231012,092400,129929740,12270,12300,12300,12270,188
|
|
20231012,092300,127619430,12290,12260,12290,12260,547
|
|
20231012,092200,120900350,12260,12230,12260,12230,373
|
|
20231012,092100,116331050,12240,12200,12240,12200,792
|
|
20231012,092000,106651210,12200,12210,12210,12200,158
|
|
20231012,091900,104723570,12200,12200,12210,12200,209
|
|
20231012,091800,102172650,12200,12200,12200,12200,286
|
|
20231012,091700,98683450,12220,12190,12230,12170,533
|
|
20231012,091600,92178480,12180,12180,12180,12180,79
|
|
20231012,091500,91216260,12180,12180,12180,12180,100
|
|
20231012,091400,89998260,12200,12170,12200,12170,6
|
|
20231012,091300,89925210,12170,12160,12170,12160,15
|
|
20231012,091200,89742670,12210,12190,12210,12190,1062
|
|
20231012,091100,76792720,12190,12200,12200,12190,27
|
|
20231012,091000,76463350,12200,12170,12210,12170,1038
|
|
20231012,090900,63808290,12160,12170,12170,12160,506
|
|
20231012,090800,57651500,12170,12160,12170,12160,459
|
|
20231012,090700,52065570,12160,12160,12170,12160,162
|
|
20231012,090600,50095340,12160,12110,12170,12110,1241
|
|
20231012,090500,35040840,12100,12090,12100,12080,60
|
|
20231012,090400,34315370,12080,12080,12080,12080,18
|
|
20231012,090300,34097930,12060,12080,12090,12060,690
|
|
20231012,090200,25770920,12060,12000,12080,12000,1403
|
|
20231012,090100,8862670,12000,11990,12000,11990,37
|
|
20231012,090000,8418800,11950,12080,12080,11950,700
|