611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190800,785990870,12230,12230,12230,12230,1095
|
|
20231012,190700,785990870,12230,12230,12230,12230,0
|
|
20231012,190600,785990870,12230,12230,12230,12230,0
|
|
20231012,190500,785990870,12230,12230,12230,12230,0
|
|
20231012,190400,785990870,12230,12230,12230,12230,0
|
|
20231012,190300,785990870,12230,12230,12230,12230,0
|
|
20231012,190200,785990870,12230,12230,12230,12230,0
|
|
20231012,190100,785990870,12230,12230,12230,12230,0
|
|
20231012,190000,785990870,12230,12230,12230,12230,0
|
|
20231012,185900,785990870,12230,12230,12230,12230,0
|
|
20231012,185800,785990870,12230,12230,12230,12230,0
|
|
20231012,185700,785990870,12230,12230,12230,12230,0
|
|
20231012,185600,785990870,12230,12230,12230,12230,0
|
|
20231012,185500,785990870,12230,12230,12230,12230,0
|
|
20231012,185400,785990870,12230,12230,12230,12230,0
|
|
20231012,185300,785990870,12230,12230,12230,12230,0
|
|
20231012,185200,785990870,12230,12230,12230,12230,0
|
|
20231012,185100,785990870,12230,12230,12230,12230,0
|
|
20231012,185000,785990870,12230,12230,12230,12230,0
|
|
20231012,184900,785990870,12230,12230,12230,12230,0
|
|
20231012,184800,785990870,12230,12230,12230,12230,0
|
|
20231012,184700,785990870,12230,12230,12230,12230,0
|
|
20231012,184600,785990870,12230,12230,12230,12230,0
|
|
20231012,184500,785990870,12230,12230,12230,12230,0
|
|
20231012,184400,785990870,12230,12230,12230,12230,0
|
|
20231012,184300,785990870,12230,12230,12230,12230,0
|
|
20231012,184200,785990870,12230,12230,12230,12230,0
|
|
20231012,184100,785990870,12230,12230,12230,12230,0
|
|
20231012,184000,785990870,12230,12230,12230,12230,0
|
|
20231012,183900,785990870,12230,12230,12230,12230,0
|
|
20231012,183800,785990870,12230,12230,12230,12230,1095
|
|
20231012,183700,785990870,12230,12230,12230,12230,0
|
|
20231012,183600,785990870,12230,12230,12230,12230,0
|
|
20231012,183500,785990870,12230,12230,12230,12230,0
|
|
20231012,183400,785990870,12230,12230,12230,12230,0
|
|
20231012,183300,785990870,12230,12230,12230,12230,0
|
|
20231012,183200,785990870,12230,12230,12230,12230,0
|
|
20231012,183100,785990870,12230,12230,12230,12230,0
|
|
20231012,183000,785990870,12230,12230,12230,12230,0
|
|
20231012,182900,785990870,12230,12230,12230,12230,0
|
|
20231012,182800,785990870,12230,12230,12230,12230,0
|
|
20231012,182700,785990870,12230,12230,12230,12230,0
|
|
20231012,182600,785990870,12230,12230,12230,12230,0
|
|
20231012,182500,785990870,12230,12230,12230,12230,0
|
|
20231012,182400,785990870,12230,12230,12230,12230,0
|
|
20231012,182300,785990870,12230,12230,12230,12230,0
|
|
20231012,182200,785990870,12230,12230,12230,12230,0
|
|
20231012,182100,785990870,12230,12230,12230,12230,0
|
|
20231012,182000,785990870,12230,12230,12230,12230,0
|
|
20231012,181900,785990870,12230,12230,12230,12230,0
|
|
20231012,181800,785990870,12230,12230,12230,12230,0
|
|
20231012,181700,785990870,12230,12230,12230,12230,0
|
|
20231012,181600,785990870,12230,12230,12230,12230,0
|
|
20231012,181500,785990870,12230,12230,12230,12230,0
|
|
20231012,181400,785990870,12230,12230,12230,12230,0
|
|
20231012,181300,785990870,12230,12230,12230,12230,0
|
|
20231012,181200,785990870,12230,12230,12230,12230,0
|
|
20231012,181100,785990870,12230,12230,12230,12230,0
|
|
20231012,181000,785990870,12230,12230,12230,12230,0
|
|
20231012,180900,785990870,12230,12230,12230,12230,0
|
|
20231012,180800,785990870,12230,12230,12230,12230,1095
|
|
20231012,180700,785990870,12230,12230,12230,12230,0
|
|
20231012,180600,785990870,12230,12230,12230,12230,0
|
|
20231012,180500,785990870,12230,12230,12230,12230,0
|
|
20231012,180400,785990870,12230,12230,12230,12230,0
|
|
20231012,180300,785990870,12230,12230,12230,12230,0
|
|
20231012,180200,785990870,12230,12230,12230,12230,0
|
|
20231012,180100,785990870,12230,12230,12230,12230,0
|
|
20231012,180000,785990870,12230,12230,12230,12230,0
|
|
20231012,175900,785990870,12230,12230,12230,12230,0
|
|
20231012,175800,785990870,12230,12230,12230,12230,0
|
|
20231012,175700,785990870,12230,12230,12230,12230,0
|
|
20231012,175600,785990870,12230,12230,12230,12230,0
|
|
20231012,175500,785990870,12230,12230,12230,12230,0
|
|
20231012,175400,785990870,12230,12230,12230,12230,0
|
|
20231012,175300,785990870,12230,12230,12230,12230,0
|
|
20231012,175200,785990870,12230,12230,12230,12230,0
|
|
20231012,175100,785990870,12230,12230,12230,12230,0
|
|
20231012,175000,785990870,12230,12230,12230,12230,0
|
|
20231012,174900,785990870,12230,12230,12230,12230,0
|
|
20231012,174800,785990870,12230,12230,12230,12230,0
|
|
20231012,174700,785990870,12230,12230,12230,12230,0
|
|
20231012,174600,785990870,12230,12230,12230,12230,0
|
|
20231012,174500,785990870,12230,12230,12230,12230,0
|
|
20231012,174400,785990870,12230,12230,12230,12230,0
|
|
20231012,174300,785990870,12230,12230,12230,12230,0
|
|
20231012,174200,785990870,12230,12230,12230,12230,0
|
|
20231012,174100,785990870,12230,12230,12230,12230,0
|
|
20231012,174000,785990870,12230,12230,12230,12230,0
|
|
20231012,173900,785990870,12230,12230,12230,12230,0
|
|
20231012,173800,785990870,12230,12230,12230,12230,1095
|
|
20231012,173700,785990870,12230,12230,12230,12230,0
|
|
20231012,173600,785990870,12230,12230,12230,12230,0
|
|
20231012,173500,785990870,12230,12230,12230,12230,0
|
|
20231012,173400,785990870,12230,12230,12230,12230,0
|
|
20231012,173300,785990870,12230,12230,12230,12230,0
|
|
20231012,173200,785990870,12230,12230,12230,12230,0
|
|
20231012,173100,785990870,12230,12230,12230,12230,0
|
|
20231012,173000,785990870,12230,12230,12230,12230,0
|
|
20231012,172900,785990870,12230,12230,12230,12230,0
|
|
20231012,172800,785990870,12230,12230,12230,12230,0
|
|
20231012,172700,785990870,12230,12230,12230,12230,0
|
|
20231012,172600,785990870,12230,12230,12230,12230,0
|
|
20231012,172500,785990870,12230,12230,12230,12230,0
|
|
20231012,172400,785990870,12230,12230,12230,12230,0
|
|
20231012,172300,785990870,12230,12230,12230,12230,0
|
|
20231012,172200,785990870,12230,12230,12230,12230,0
|
|
20231012,172100,785990870,12230,12230,12230,12230,0
|
|
20231012,172000,785990870,12230,12230,12230,12230,0
|
|
20231012,171900,785990870,12230,12230,12230,12230,0
|
|
20231012,171800,785990870,12230,12230,12230,12230,0
|
|
20231012,171700,785990870,12230,12230,12230,12230,0
|
|
20231012,171600,785990870,12230,12230,12230,12230,0
|
|
20231012,171500,785990870,12230,12230,12230,12230,0
|
|
20231012,171400,785990870,12230,12230,12230,12230,0
|
|
20231012,171300,785990870,12230,12230,12230,12230,0
|
|
20231012,171200,785990870,12230,12230,12230,12230,0
|
|
20231012,171100,785990870,12230,12230,12230,12230,0
|
|
20231012,171000,785990870,12230,12230,12230,12230,0
|
|
20231012,170900,785990870,12230,12230,12230,12230,0
|
|
20231012,170800,785990870,12230,12230,12230,12230,1095
|
|
20231012,170700,785990870,12230,12230,12230,12230,0
|
|
20231012,170600,785990870,12230,12230,12230,12230,0
|
|
20231012,170500,785990870,12230,12230,12230,12230,0
|
|
20231012,170400,785990870,12230,12230,12230,12230,0
|
|
20231012,170300,785990870,12230,12230,12230,12230,0
|
|
20231012,170200,785990870,12230,12230,12230,12230,0
|
|
20231012,170100,785990870,12230,12230,12230,12230,0
|
|
20231012,170000,785990870,12230,12230,12230,12230,0
|
|
20231012,165900,785990870,12230,12230,12230,12230,0
|
|
20231012,165800,785990870,12230,12230,12230,12230,0
|
|
20231012,165700,785990870,12230,12230,12230,12230,0
|
|
20231012,165600,785990870,12230,12230,12230,12230,0
|
|
20231012,165500,785990870,12230,12230,12230,12230,0
|
|
20231012,165400,785990870,12230,12230,12230,12230,0
|
|
20231012,165300,785990870,12230,12230,12230,12230,0
|
|
20231012,165200,785990870,12230,12230,12230,12230,0
|
|
20231012,165100,785990870,12230,12230,12230,12230,0
|
|
20231012,165000,785990870,12230,12230,12230,12230,0
|
|
20231012,164900,785990870,12230,12230,12230,12230,0
|
|
20231012,164800,785990870,12230,12230,12230,12230,0
|
|
20231012,164700,785990870,12230,12230,12230,12230,0
|
|
20231012,164600,785990870,12230,12230,12230,12230,0
|
|
20231012,164500,785990870,12230,12230,12230,12230,0
|
|
20231012,164400,785990870,12230,12230,12230,12230,0
|
|
20231012,164300,785990870,12230,12230,12230,12230,0
|
|
20231012,164200,785990870,12230,12230,12230,12230,0
|
|
20231012,164100,785990870,12230,12230,12230,12230,0
|
|
20231012,164000,785990870,12230,12230,12230,12230,0
|
|
20231012,163900,785990870,12230,12230,12230,12230,0
|
|
20231012,163800,785990870,12230,12230,12230,12230,1095
|
|
20231012,163700,785990870,12230,12230,12230,12230,0
|
|
20231012,163600,785990870,12230,12230,12230,12230,0
|
|
20231012,163500,785990870,12230,12230,12230,12230,0
|
|
20231012,163400,785990870,12230,12230,12230,12230,0
|
|
20231012,163300,785990870,12230,12230,12230,12230,0
|
|
20231012,163200,785990870,12230,12230,12230,12230,0
|
|
20231012,163100,785990870,12230,12230,12230,12230,0
|
|
20231012,163000,785990870,12230,12230,12230,12230,0
|
|
20231012,162900,785990870,12230,12230,12230,12230,0
|
|
20231012,162800,785990870,12230,12230,12230,12230,0
|
|
20231012,162700,785990870,12230,12230,12230,12230,0
|
|
20231012,162600,785990870,12230,12230,12230,12230,0
|
|
20231012,162500,785990870,12230,12230,12230,12230,0
|
|
20231012,162400,785990870,12230,12230,12230,12230,0
|
|
20231012,162300,785990870,12230,12230,12230,12230,0
|
|
20231012,162200,785990870,12230,12230,12230,12230,0
|
|
20231012,162100,785990870,12230,12230,12230,12230,0
|
|
20231012,162000,785990870,12230,12230,12230,12230,0
|
|
20231012,161900,785990870,12230,12230,12230,12230,0
|
|
20231012,161800,785990870,12230,12230,12230,12230,0
|
|
20231012,161700,785990870,12230,12230,12230,12230,0
|
|
20231012,161600,785990870,12230,12230,12230,12230,0
|
|
20231012,161500,785990870,12230,12230,12230,12230,0
|
|
20231012,161400,785990870,12230,12230,12230,12230,0
|
|
20231012,161300,785990870,12230,12230,12230,12230,0
|
|
20231012,161200,785990870,12230,12230,12230,12230,0
|
|
20231012,161100,785990870,12230,12230,12230,12230,0
|
|
20231012,161000,785990870,12230,12230,12230,12230,0
|
|
20231012,160900,785990870,12230,12230,12230,12230,0
|
|
20231012,160800,785990870,12230,12230,12230,12230,1095
|
|
20231012,160700,785990870,12230,12230,12230,12230,0
|
|
20231012,160600,785990870,12230,12230,12230,12230,0
|
|
20231012,160500,785990870,12230,12230,12230,12230,0
|
|
20231012,160400,785990870,12230,12230,12230,12230,0
|
|
20231012,160300,785990870,12230,12230,12230,12230,0
|
|
20231012,160200,785990870,12230,12230,12230,12230,0
|
|
20231012,160100,785990870,12230,12230,12230,12230,0
|
|
20231012,160000,785990870,12230,12230,12230,12230,0
|
|
20231012,155900,785990870,12230,12230,12230,12230,0
|
|
20231012,155800,785990870,12230,12230,12230,12230,0
|
|
20231012,155700,785990870,12230,12230,12230,12230,0
|
|
20231012,155600,785990870,12230,12230,12230,12230,0
|
|
20231012,155500,785990870,12230,12230,12230,12230,0
|
|
20231012,155400,785990870,12230,12230,12230,12230,0
|
|
20231012,155300,785990870,12230,12230,12230,12230,0
|
|
20231012,155200,785990870,12230,12230,12230,12230,0
|
|
20231012,155100,785990870,12230,12230,12230,12230,0
|
|
20231012,155000,785990870,12230,12230,12230,12230,0
|
|
20231012,154900,785990870,12230,12230,12230,12230,0
|
|
20231012,154800,785990870,12230,12230,12230,12230,0
|
|
20231012,154700,785990870,12230,12230,12230,12230,0
|
|
20231012,154600,785990870,12230,12230,12230,12230,0
|
|
20231012,154500,785990870,12230,12230,12230,12230,0
|
|
20231012,154400,785990870,12230,12230,12230,12230,0
|
|
20231012,154300,785990870,12230,12230,12230,12230,0
|
|
20231012,154200,785990870,12230,12230,12230,12230,0
|
|
20231012,154100,785990870,12230,12230,12230,12230,0
|
|
20231012,154000,785990870,12230,12230,12230,12230,0
|
|
20231012,153900,785990870,12230,12230,12230,12230,0
|
|
20231012,153800,785990870,12230,12230,12230,12230,1095
|
|
20231012,153700,785990870,12230,12230,12230,12230,0
|
|
20231012,153600,785990870,12230,12230,12230,12230,0
|
|
20231012,153500,785990870,12230,12230,12230,12230,0
|
|
20231012,153400,785990870,12230,12230,12230,12230,0
|
|
20231012,153300,785990870,12230,12230,12230,12230,0
|
|
20231012,153200,785990870,12230,12230,12230,12230,0
|
|
20231012,153100,785990870,12230,12230,12230,12230,0
|
|
20231012,153000,785990870,12230,12230,12230,12230,1095
|
|
20231012,152900,772599020,12240,12240,12240,12240,0
|
|
20231012,152800,772599020,12240,12240,12240,12240,0
|
|
20231012,152700,772599020,12240,12240,12240,12240,0
|
|
20231012,152600,772599020,12240,12240,12240,12240,0
|
|
20231012,152500,772599020,12240,12240,12240,12240,0
|
|
20231012,152400,772599020,12240,12240,12240,12240,0
|
|
20231012,152300,772599020,12240,12240,12240,12240,0
|
|
20231012,152200,772599020,12240,12240,12240,12240,0
|
|
20231012,152100,772599020,12240,12240,12240,12240,0
|
|
20231012,152000,772599020,12240,12240,12240,12240,0
|
|
20231012,151900,772599020,12240,12240,12250,12230,177
|
|
20231012,151800,770433350,12230,12240,12240,12230,46
|
|
20231012,151700,769870680,12250,12250,12250,12250,25
|
|
20231012,151600,769564430,12250,12240,12250,12240,87
|
|
20231012,151500,768499500,12250,12240,12250,12240,230
|
|
20231012,151400,765684050,12250,12250,12250,12250,0
|
|
20231012,151300,765684050,12250,12250,12250,12250,23
|
|
20231012,151200,765402300,12260,12260,12260,12260,0
|
|
20231012,151100,765402300,12260,12260,12260,12260,0
|
|
20231012,151000,765402300,12260,12250,12260,12250,31
|
|
20231012,150900,765022250,12250,12250,12250,12250,84
|
|
20231012,150800,763993250,12250,12240,12250,12240,263
|
|
20231012,150700,760772600,12240,12240,12240,12240,0
|
|
20231012,150600,760772600,12240,12240,12240,12240,20
|
|
20231012,150500,760527800,12240,12240,12240,12240,1
|
|
20231012,150400,760515560,12250,12230,12250,12230,890
|
|
20231012,150300,749625820,12220,12220,12220,12220,100
|
|
20231012,150200,748403820,12220,12220,12220,12220,50
|
|
20231012,150100,747792820,12210,12210,12210,12210,0
|
|
20231012,150000,747792820,12210,12210,12210,12210,0
|
|
20231012,145900,747792820,12210,12210,12210,12210,0
|
|
20231012,145800,747792820,12210,12210,12210,12210,1
|
|
20231012,145700,747780610,12220,12220,12220,12220,394
|
|
20231012,145600,742965930,12220,12230,12230,12220,234
|
|
20231012,145500,740105270,12230,12230,12230,12230,7
|
|
20231012,145400,740019660,12230,12240,12240,12230,223
|
|
20231012,145300,737290160,12240,12240,12240,12240,0
|
|
20231012,145200,737290160,12240,12240,12240,12240,40
|
|
20231012,145100,736800560,12240,12250,12250,12240,270
|
|
20231012,145000,733495750,12240,12240,12240,12240,0
|
|
20231012,144900,733495750,12240,12240,12240,12240,965
|
|
20231012,144800,721684150,12240,12240,12240,12240,50
|
|
20231012,144700,721072150,12240,12240,12240,12240,0
|
|
20231012,144600,721072150,12240,12260,12260,12240,90
|
|
20231012,144500,719970250,12260,12260,12260,12260,10
|
|
20231012,144400,719847650,12240,12240,12240,12240,0
|
|
20231012,144300,719847650,12240,12240,12240,12240,18
|
|
20231012,144200,719627330,12240,12240,12240,12240,0
|
|
20231012,144100,719627330,12240,12240,12240,12240,8
|
|
20231012,144000,719529410,12260,12260,12260,12260,0
|
|
20231012,143900,719529410,12260,12260,12260,12260,0
|
|
20231012,143800,719529410,12260,12260,12260,12260,6
|
|
20231012,143700,719455850,12260,12260,12260,12260,0
|
|
20231012,143600,719455850,12260,12260,12260,12260,0
|
|
20231012,143500,719455850,12260,12260,12260,12260,10
|
|
20231012,143400,719333250,12260,12260,12260,12260,11
|
|
20231012,143300,719198390,12250,12250,12250,12250,0
|
|
20231012,143200,719198390,12250,12250,12250,12250,0
|
|
20231012,143100,719198390,12250,12250,12250,12250,0
|
|
20231012,143000,719198390,12250,12250,12250,12250,0
|
|
20231012,142900,719198390,12250,12250,12250,12250,13
|
|
20231012,142800,719039140,12260,12260,12260,12260,110
|
|
20231012,142700,717690540,12250,12250,12250,12250,20
|
|
20231012,142600,717445540,12260,12250,12260,12250,11
|
|
20231012,142500,717310780,12250,12250,12250,12250,0
|
|
20231012,142400,717310780,12250,12250,12250,12250,2
|
|
20231012,142300,717286280,12250,12250,12250,12250,0
|
|
20231012,142200,717286280,12250,12250,12250,12250,2
|
|
20231012,142100,717261780,12250,12240,12250,12240,229
|
|
20231012,142000,714456640,12250,12250,12250,12250,0
|
|
20231012,141900,714456640,12250,12250,12250,12250,100
|
|
20231012,141800,713231640,12250,12250,12250,12250,4
|
|
20231012,141700,713182640,12240,12240,12240,12240,0
|
|
20231012,141600,713182640,12240,12240,12240,12240,0
|
|
20231012,141500,713182640,12240,12240,12240,12240,56
|
|
20231012,141400,712497200,12240,12240,12240,12240,0
|
|
20231012,141300,712497200,12240,12240,12240,12240,0
|
|
20231012,141200,712497200,12240,12240,12240,12240,0
|
|
20231012,141100,712497200,12240,12240,12240,12240,0
|
|
20231012,141000,712497200,12240,12240,12240,12240,0
|
|
20231012,140900,712497200,12240,12240,12240,12240,55
|
|
20231012,140800,711824000,12240,12240,12240,12240,0
|
|
20231012,140700,711824000,12240,12240,12240,12240,3
|
|
20231012,140600,711787280,12240,12240,12240,12240,0
|
|
20231012,140500,711787280,12240,12240,12240,12240,5
|
|
20231012,140400,711726080,12220,12220,12220,12220,2
|
|
20231012,140300,711701640,12220,12220,12220,12220,10
|
|
20231012,140200,711579440,12220,12220,12220,12220,0
|
|
20231012,140100,711579440,12220,12220,12220,12220,227
|
|
20231012,140000,708805500,12220,12220,12220,12220,173
|
|
20231012,135900,706691440,12220,12220,12220,12220,94
|
|
20231012,135800,705542760,12230,12230,12230,12230,5
|
|
20231012,135700,705481610,12230,12230,12230,12230,10
|
|
20231012,135600,705359310,12220,12220,12220,12220,0
|
|
20231012,135500,705359310,12220,12220,12220,12220,0
|
|
20231012,135400,705359310,12220,12230,12230,12220,7
|
|
20231012,135300,705273750,12220,12220,12220,12220,0
|
|
20231012,135200,705273750,12220,12230,12230,12220,353
|
|
20231012,135100,700958760,12250,12250,12250,12250,196
|
|
20231012,135000,698557760,12260,12260,12260,12260,1
|
|
20231012,134900,698545500,12260,12260,12260,12260,1
|
|
20231012,134800,698533240,12240,12240,12240,12240,0
|
|
20231012,134700,698533240,12240,12240,12240,12240,36
|
|
20231012,134600,698092600,12240,12240,12240,12240,0
|
|
20231012,134500,698092600,12240,12240,12240,12240,0
|
|
20231012,134400,698092600,12240,12240,12240,12240,0
|
|
20231012,134300,698092600,12240,12250,12250,12240,691
|
|
20231012,134200,689628130,12250,12250,12250,12250,200
|
|
20231012,134100,687178130,12250,12250,12250,12250,0
|
|
20231012,134000,687178130,12250,12250,12250,12250,0
|
|
20231012,133900,687178130,12250,12260,12260,12250,55
|
|
20231012,133800,686503960,12260,12260,12260,12260,8
|
|
20231012,133700,686405880,12260,12260,12260,12260,20
|
|
20231012,133600,686160680,12270,12260,12270,12260,2
|
|
20231012,133500,686136150,12260,12260,12260,12260,0
|
|
20231012,133400,686136150,12260,12260,12260,12260,0
|
|
20231012,133300,686136150,12260,12260,12260,12260,1
|
|
20231012,133200,686123890,12270,12270,12270,12270,1
|
|
20231012,133100,686111620,12240,12240,12240,12240,0
|
|
20231012,133000,686111620,12240,12240,12240,12240,0
|
|
20231012,132900,686111620,12240,12240,12240,12240,5
|
|
20231012,132800,686050420,12270,12240,12270,12240,21
|
|
20231012,132700,685793350,12240,12240,12240,12240,0
|
|
20231012,132600,685793350,12240,12240,12240,12240,5
|
|
20231012,132500,685732150,12240,12240,12240,12240,0
|
|
20231012,132400,685732150,12240,12240,12240,12240,15
|
|
20231012,132300,685548550,12260,12260,12260,12260,0
|
|
20231012,132200,685548550,12260,12260,12260,12260,600
|
|
20231012,132100,678192550,12260,12260,12260,12260,41
|
|
20231012,132000,677689890,12230,12230,12230,12230,200
|
|
20231012,131900,675243890,12230,12230,12230,12230,0
|
|
20231012,131800,675243890,12230,12230,12230,12230,10
|
|
20231012,131700,675121590,12230,12230,12230,12230,10
|
|
20231012,131600,674999290,12230,12230,12230,12230,10
|
|
20231012,131500,674876990,12210,12190,12210,12190,703
|
|
20231012,131400,666300180,12200,12200,12200,12190,24
|
|
20231012,131300,666007480,12190,12190,12190,12190,0
|
|
20231012,131200,666007480,12190,12190,12190,12190,0
|
|
20231012,131100,666007480,12190,12190,12190,12190,0
|
|
20231012,131000,666007480,12190,12190,12190,12190,0
|
|
20231012,130900,666007480,12190,12190,12190,12190,0
|
|
20231012,130800,666007480,12190,12190,12190,12190,50
|
|
20231012,130700,665397980,12190,12190,12190,12190,0
|
|
20231012,130600,665397980,12190,12190,12190,12190,0
|
|
20231012,130500,665397980,12190,12200,12200,12190,392
|
|
20231012,130400,660618080,12200,12200,12200,12200,0
|
|
20231012,130300,660618080,12200,12210,12210,12200,367
|
|
20231012,130200,656140010,12210,12210,12210,12210,2
|
|
20231012,130100,656115590,12220,12220,12220,12220,0
|
|
20231012,130000,656115590,12220,12220,12220,12220,63
|
|
20231012,125900,655345730,12220,12220,12220,12220,127
|
|
20231012,125800,653793790,12220,12230,12230,12220,17
|
|
20231012,125700,653586040,12230,12230,12230,12230,0
|
|
20231012,125600,653586040,12230,12250,12250,12230,20
|
|
20231012,125500,653341390,12220,12220,12220,12220,0
|
|
20231012,125400,653341390,12220,12240,12240,12220,260
|
|
20231012,125300,650162010,12270,12270,12270,12270,0
|
|
20231012,125200,650162010,12270,12270,12270,12270,0
|
|
20231012,125100,650162010,12270,12270,12270,12270,58
|
|
20231012,125000,649450350,12260,12260,12260,12260,470
|
|
20231012,124900,643688150,12250,12240,12250,12240,132
|
|
20231012,124800,642071560,12240,12240,12240,12240,0
|
|
20231012,124700,642071560,12240,12240,12240,12240,0
|
|
20231012,124600,642071560,12240,12240,12240,12240,0
|
|
20231012,124500,642071560,12240,12240,12240,12240,0
|
|
20231012,124400,642071560,12240,12240,12240,12240,0
|
|
20231012,124300,642071560,12240,12240,12240,12240,0
|
|
20231012,124200,642071560,12240,12240,12240,12240,0
|
|
20231012,124100,642071560,12240,12240,12240,12240,1
|
|
20231012,124000,642059320,12240,12210,12240,12210,70
|
|
20231012,123900,641204320,12220,12220,12220,12220,0
|
|
20231012,123800,641204320,12220,12220,12220,12220,11
|
|
20231012,123700,641069900,12210,12210,12210,12210,5
|
|
20231012,123600,641008850,12210,12210,12210,12210,0
|
|
20231012,123500,641008850,12210,12210,12210,12210,0
|
|
20231012,123400,641008850,12210,12210,12210,12210,0
|
|
20231012,123300,641008850,12210,12210,12210,12210,40
|
|
20231012,123200,640520450,12250,12250,12250,12250,0
|
|
20231012,123100,640520450,12250,12250,12250,12250,0
|
|
20231012,123000,640520450,12250,12250,12250,12250,0
|
|
20231012,122900,640520450,12250,12230,12250,12210,108
|
|
20231012,122800,639200260,12220,12220,12220,12220,67
|
|
20231012,122700,638381520,12220,12220,12220,12220,302
|
|
20231012,122600,634691080,12230,12230,12230,12230,0
|
|
20231012,122500,634691080,12230,12230,12230,12230,0
|
|
20231012,122400,634691080,12230,12230,12230,12230,0
|
|
20231012,122300,634691080,12230,12230,12230,12230,0
|
|
20231012,122200,634691080,12230,12230,12230,12230,9
|
|
20231012,122100,634581010,12280,12280,12280,12280,0
|
|
20231012,122000,634581010,12280,12230,12280,12230,160
|
|
20231012,121900,632623030,12220,12220,12220,12220,49
|
|
20231012,121800,632024250,12220,12220,12220,12220,2
|
|
20231012,121700,631999810,12220,12220,12220,12220,1
|
|
20231012,121600,631987590,12220,12220,12220,12220,50
|
|
20231012,121500,631376590,12220,12200,12220,12200,30
|
|
20231012,121400,631010570,12190,12190,12190,12190,38
|
|
20231012,121300,630547350,12190,12190,12190,12190,0
|
|
20231012,121200,630547350,12190,12200,12200,12190,340
|
|
20231012,121100,626401960,12200,12200,12200,12200,0
|
|
20231012,121000,626401960,12200,12220,12220,12200,451
|
|
20231012,120900,620897460,12230,12230,12230,12230,2
|
|
20231012,120800,620873000,12230,12230,12230,12230,0
|
|
20231012,120700,620873000,12230,12230,12230,12230,0
|
|
20231012,120600,620873000,12230,12230,12230,12230,0
|
|
20231012,120500,620873000,12230,12230,12230,12230,0
|
|
20231012,120400,620873000,12230,12230,12230,12230,0
|
|
20231012,120300,620873000,12230,12230,12230,12230,1
|
|
20231012,120200,620860770,12230,12230,12230,12230,166
|
|
20231012,120100,618830590,12220,12220,12220,12220,560
|
|
20231012,120000,611987390,12230,12230,12230,12230,23
|
|
20231012,115900,611706100,12230,12230,12230,12230,1
|
|
20231012,115800,611693870,12280,12280,12280,12280,0
|
|
20231012,115700,611693870,12280,12280,12280,12280,3
|
|
20231012,115600,611657030,12280,12280,12280,12280,1
|
|
20231012,115500,611644750,12240,12240,12240,12240,1
|
|
20231012,115400,611632510,12280,12280,12280,12280,0
|
|
20231012,115300,611632510,12280,12280,12280,12280,8
|
|
20231012,115200,611534270,12280,12270,12280,12270,6
|
|
20231012,115100,611460600,12260,12260,12260,12260,29
|
|
20231012,115000,611105060,12220,12220,12220,12220,0
|
|
20231012,114900,611105060,12220,12220,12220,12220,0
|
|
20231012,114800,611105060,12220,12220,12220,12220,0
|
|
20231012,114700,611105060,12220,12220,12220,12220,3
|
|
20231012,114600,611068400,12220,12230,12230,12220,70
|
|
20231012,114500,610212780,12230,12260,12260,12230,430
|
|
20231012,114400,604952870,12250,12250,12250,12250,560
|
|
20231012,114300,598092870,12260,12260,12260,12260,1
|
|
20231012,114200,598080610,12260,12250,12270,12250,571
|
|
20231012,114100,591085340,12250,12250,12250,12250,75
|
|
20231012,114000,590166590,12260,12270,12270,12260,740
|
|
20231012,113900,581092100,12270,12270,12270,12270,160
|
|
20231012,113800,579128900,12270,12270,12270,12270,1
|
|
20231012,113700,579116630,12280,12280,12280,12270,54
|
|
20231012,113600,578453520,12280,12280,12280,12280,917
|
|
20231012,113500,567192760,12290,12290,12290,12290,2
|
|
20231012,113400,567168180,12290,12290,12290,12290,50
|
|
20231012,113300,566553680,12290,12290,12290,12290,340
|
|
20231012,113200,562375080,12300,12300,12300,12300,0
|
|
20231012,113100,562375080,12300,12300,12300,12300,9
|
|
20231012,113000,562264380,12300,12300,12300,12300,7
|
|
20231012,112900,562178280,12300,12300,12300,12300,4
|
|
20231012,112800,562129080,12300,12300,12300,12300,0
|
|
20231012,112700,562129080,12300,12300,12300,12300,203
|
|
20231012,112600,559632180,12300,12290,12300,12290,29
|
|
20231012,112500,559275740,12300,12300,12300,12300,0
|
|
20231012,112400,559275740,12300,12300,12300,12300,1
|
|
20231012,112300,559263440,12290,12290,12290,12290,500
|
|
20231012,112200,553118440,12300,12290,12300,12290,248
|
|
20231012,112100,550070510,12290,12290,12290,12290,270
|
|
20231012,112000,546752210,12290,12290,12290,12290,20
|
|
20231012,111900,546506410,12290,12290,12290,12290,0
|
|
20231012,111800,546506410,12290,12290,12290,12290,41
|
|
20231012,111700,546002520,12290,12290,12290,12290,0
|
|
20231012,111600,546002520,12290,12290,12290,12290,21
|
|
20231012,111500,545744430,12300,12300,12300,12300,0
|
|
20231012,111400,545744430,12300,12300,12300,12300,50
|
|
20231012,111300,545129430,12280,12290,12300,12280,220
|
|
20231012,111200,542425540,12290,12290,12290,12290,270
|
|
20231012,111100,539107240,12290,12290,12290,12290,120
|
|
20231012,111000,537632440,12290,12290,12290,12290,66
|
|
20231012,110900,536821300,12290,12290,12290,12290,683
|
|
20231012,110800,528427230,12290,12290,12290,12290,50
|
|
20231012,110700,527812730,12290,12290,12290,12290,0
|
|
20231012,110600,527812730,12290,12290,12290,12290,485
|
|
20231012,110500,521852080,12290,12290,12290,12290,1
|
|
20231012,110400,521839790,12300,12300,12300,12300,50
|
|
20231012,110300,521224790,12290,12290,12300,12290,30
|
|
20231012,110200,520856080,12300,12300,12300,12300,1
|
|
20231012,110100,520843780,12290,12290,12300,12290,1416
|
|
20231012,110000,503441040,12300,12300,12300,12300,16
|
|
20231012,105900,503244240,12300,12300,12300,12300,0
|
|
20231012,105800,503244240,12300,12300,12300,12300,903
|
|
20231012,105700,492137340,12320,12320,12320,12320,8
|
|
20231012,105600,492038780,12320,12310,12320,12310,442
|
|
20231012,105500,486597750,12310,12300,12310,12300,61
|
|
20231012,105400,485846850,12310,12310,12310,12310,42
|
|
20231012,105300,485329830,12310,12300,12310,12300,275
|
|
20231012,105200,481944680,12300,12310,12310,12300,943
|
|
20231012,105100,470344350,12330,12330,12330,12320,445
|
|
20231012,105000,464858520,12340,12340,12340,12340,0
|
|
20231012,104900,464858520,12340,12340,12340,12340,0
|
|
20231012,104800,464858520,12340,12340,12340,12340,1
|
|
20231012,104700,464846180,12330,12330,12340,12330,415
|
|
20231012,104600,459729180,12340,12340,12340,12340,33
|
|
20231012,104500,459321960,12340,12340,12340,12340,572
|
|
20231012,104400,452263480,12330,12330,12330,12330,263
|
|
20231012,104300,449020690,12330,12330,12330,12330,0
|
|
20231012,104200,449020690,12330,12330,12330,12330,47
|
|
20231012,104100,448441180,12340,12340,12340,12340,10
|
|
20231012,104000,448317780,12340,12340,12340,12340,0
|
|
20231012,103900,448317780,12340,12320,12340,12320,873
|
|
20231012,103800,437560700,12310,12310,12310,12310,1
|
|
20231012,103700,437548390,12320,12320,12320,12320,1
|
|
20231012,103600,437536070,12320,12320,12320,12320,1
|
|
20231012,103500,437523750,12320,12310,12320,12310,2
|
|
20231012,103400,437499120,12310,12310,12310,12310,1
|
|
20231012,103300,437486810,12310,12310,12310,12310,11
|
|
20231012,103200,437351400,12300,12310,12310,12300,6
|
|
20231012,103100,437277550,12310,12310,12310,12310,10
|
|
20231012,103000,437154450,12310,12310,12310,12310,0
|
|
20231012,102900,437154450,12310,12300,12310,12300,47
|
|
20231012,102800,436576130,12300,12300,12300,12300,23
|
|
20231012,102700,436293230,12300,12300,12300,12300,0
|
|
20231012,102600,436293230,12300,12310,12310,12300,6
|
|
20231012,102500,436219390,12320,12320,12320,12320,0
|
|
20231012,102400,436219390,12320,12320,12320,12320,0
|
|
20231012,102300,436219390,12320,12320,12320,12320,11
|
|
20231012,102200,436083870,12300,12300,12300,12300,197
|
|
20231012,102100,433660770,12280,12280,12280,12280,469
|
|
20231012,102000,427901450,12280,12280,12280,12280,159
|
|
20231012,101900,425948930,12300,12280,12300,12280,401
|
|
20231012,101800,421022630,12280,12280,12280,12280,50
|
|
20231012,101700,420408630,12280,12280,12280,12280,303
|
|
20231012,101600,416687790,12280,12300,12300,12280,443
|
|
20231012,101500,411246150,12300,12300,12300,12300,1
|
|
20231012,101400,411233850,12300,12300,12300,12300,45
|
|
20231012,101300,410680350,12290,12290,12290,12290,881
|
|
20231012,101200,399852860,12300,12300,12300,12290,226
|
|
20231012,101100,397074300,12300,12310,12310,12300,1024
|
|
20231012,101000,384478550,12320,12320,12320,12320,500
|
|
20231012,100900,378318550,12320,12320,12320,12310,128
|
|
20231012,100800,376742600,12320,12320,12320,12320,80
|
|
20231012,100700,375757000,12320,12320,12320,12320,21
|
|
20231012,100600,375498280,12320,12320,12320,12320,32
|
|
20231012,100500,375104040,12320,12320,12320,12320,1
|
|
20231012,100400,375091720,12310,12330,12330,12310,10
|
|
20231012,100300,374968580,12300,12330,12330,12300,748
|
|
20231012,100200,365762400,12330,12330,12330,12330,1
|
|
20231012,100100,365750070,12310,12310,12310,12310,218
|
|
20231012,100000,363066490,12320,12340,12340,12320,37
|
|
20231012,095900,362610630,12340,12340,12340,12340,0
|
|
20231012,095800,362610630,12340,12340,12340,12340,1
|
|
20231012,095700,362598290,12320,12320,12320,12320,188
|
|
20231012,095600,360282130,12320,12310,12320,12310,185
|
|
20231012,095500,358002980,12310,12300,12310,12300,297
|
|
20231012,095400,354348770,12300,12300,12300,12300,93
|
|
20231012,095300,353204870,12300,12300,12300,12300,100
|
|
20231012,095200,351974870,12300,12310,12310,12300,277
|
|
20231012,095100,348566350,12300,12300,12300,12300,0
|
|
20231012,095000,348566350,12300,12300,12300,12300,10
|
|
20231012,094900,348443350,12300,12290,12300,12290,374
|
|
20231012,094800,343845650,12290,12290,12290,12290,25
|
|
20231012,094700,343538400,12290,12290,12290,12290,0
|
|
20231012,094600,343538400,12290,12300,12300,12290,515
|
|
20231012,094500,337208900,12300,12290,12300,12290,209
|
|
20231012,094400,334638240,12300,12300,12300,12300,421
|
|
20231012,094300,329459940,12300,12300,12300,12300,125
|
|
20231012,094200,327922440,12290,12290,12290,12290,400
|
|
20231012,094100,323006440,12300,12300,12300,12300,749
|
|
20231012,094000,313793740,12300,12310,12310,12300,39
|
|
20231012,093900,313313930,12310,12340,12350,12310,801
|
|
20231012,093800,303442420,12340,12340,12340,12340,3
|
|
20231012,093700,303405400,12340,12340,12340,12340,367
|
|
20231012,093600,298876620,12350,12350,12350,12350,24
|
|
20231012,093500,298580220,12350,12350,12350,12350,172
|
|
20231012,093400,296456020,12360,12350,12360,12350,387
|
|
20231012,093300,291675970,12340,12340,12340,12340,175
|
|
20231012,093200,289516470,12350,12350,12350,12340,468
|
|
20231012,093100,283736680,12350,12360,12360,12350,97
|
|
20231012,093000,282538260,12360,12350,12360,12310,474
|
|
20231012,092900,276691690,12360,12340,12370,12340,544
|
|
20231012,092800,269967880,12340,12350,12350,12340,300
|
|
20231012,092700,266263700,12360,12340,12360,12340,408
|
|
20231012,092600,261225900,12330,12350,12350,12320,183
|
|
20231012,092500,258968670,12350,12330,12350,12330,2394
|
|
20231012,092400,229435650,12320,12290,12320,12290,546
|
|
20231012,092300,222719910,12270,12270,12270,12270,41
|
|
20231012,092200,222216840,12270,12290,12290,12270,120
|
|
20231012,092100,220742480,12290,12320,12320,12290,512
|
|
20231012,092000,214441860,12310,12310,12330,12310,953
|
|
20231012,091900,202700810,12310,12330,12330,12300,498
|
|
20231012,091800,196572650,12330,12310,12340,12300,2783
|
|
20231012,091700,162266530,12320,12220,12320,12220,3433
|
|
20231012,091600,120081820,12220,12240,12250,12220,65
|
|
20231012,091500,119286830,12220,12200,12250,12200,118
|
|
20231012,091400,117847160,12250,12180,12250,12180,671
|
|
20231012,091300,109650240,12180,12170,12190,12170,205
|
|
20231012,091200,107152310,12170,12170,12170,12170,215
|
|
20231012,091100,104535760,12170,12190,12210,12170,345
|
|
20231012,091000,100329620,12190,12180,12200,12170,1050
|
|
20231012,090900,87538760,12170,12180,12190,12160,370
|
|
20231012,090800,83034240,12150,12130,12180,12130,111
|
|
20231012,090700,81683900,12130,12150,12190,12130,1361
|
|
20231012,090600,65109630,12160,12060,12160,12060,2167
|
|
20231012,090500,38849790,12060,12060,12080,12060,286
|
|
20231012,090400,35398340,12060,12080,12090,12060,40
|
|
20231012,090300,34915420,12080,12050,12120,12050,388
|
|
20231012,090200,30228190,12090,12050,12100,12050,825
|
|
20231012,090100,20259960,12050,12100,12100,12030,550
|
|
20231012,090000,13629860,12110,11990,12110,11990,1135
|