621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191800,324411680,8280,8280,8280,8280,272
|
|
20231006,191700,324411680,8280,8280,8280,8280,0
|
|
20231006,191600,324411680,8280,8280,8280,8280,0
|
|
20231006,191500,324411680,8280,8280,8280,8280,0
|
|
20231006,191400,324411680,8280,8280,8280,8280,0
|
|
20231006,191300,324411680,8280,8280,8280,8280,0
|
|
20231006,191200,324411680,8280,8280,8280,8280,0
|
|
20231006,191100,324411680,8280,8280,8280,8280,0
|
|
20231006,191000,324411680,8280,8280,8280,8280,0
|
|
20231006,190900,324411680,8280,8280,8280,8280,0
|
|
20231006,190800,324411680,8280,8280,8280,8280,0
|
|
20231006,190700,324411680,8280,8280,8280,8280,0
|
|
20231006,190600,324411680,8280,8280,8280,8280,0
|
|
20231006,190500,324411680,8280,8280,8280,8280,0
|
|
20231006,190400,324411680,8280,8280,8280,8280,0
|
|
20231006,190300,324411680,8280,8280,8280,8280,0
|
|
20231006,190200,324411680,8280,8280,8280,8280,0
|
|
20231006,190100,324411680,8280,8280,8280,8280,0
|
|
20231006,190000,324411680,8280,8280,8280,8280,0
|
|
20231006,185900,324411680,8280,8280,8280,8280,0
|
|
20231006,185800,324411680,8280,8280,8280,8280,0
|
|
20231006,185700,324411680,8280,8280,8280,8280,0
|
|
20231006,185600,324411680,8280,8280,8280,8280,0
|
|
20231006,185500,324411680,8280,8280,8280,8280,0
|
|
20231006,185400,324411680,8280,8280,8280,8280,0
|
|
20231006,185300,324411680,8280,8280,8280,8280,0
|
|
20231006,185200,324411680,8280,8280,8280,8280,0
|
|
20231006,185100,324411680,8280,8280,8280,8280,0
|
|
20231006,185000,324411680,8280,8280,8280,8280,0
|
|
20231006,184900,324411680,8280,8280,8280,8280,0
|
|
20231006,184800,324411680,8280,8280,8280,8280,272
|
|
20231006,184700,324411680,8280,8280,8280,8280,0
|
|
20231006,184600,324411680,8280,8280,8280,8280,0
|
|
20231006,184500,324411680,8280,8280,8280,8280,0
|
|
20231006,184400,324411680,8280,8280,8280,8280,0
|
|
20231006,184300,324411680,8280,8280,8280,8280,0
|
|
20231006,184200,324411680,8280,8280,8280,8280,0
|
|
20231006,184100,324411680,8280,8280,8280,8280,0
|
|
20231006,184000,324411680,8280,8280,8280,8280,0
|
|
20231006,183900,324411680,8280,8280,8280,8280,0
|
|
20231006,183800,324411680,8280,8280,8280,8280,0
|
|
20231006,183700,324411680,8280,8280,8280,8280,0
|
|
20231006,183600,324411680,8280,8280,8280,8280,0
|
|
20231006,183500,324411680,8280,8280,8280,8280,0
|
|
20231006,183400,324411680,8280,8280,8280,8280,0
|
|
20231006,183300,324411680,8280,8280,8280,8280,0
|
|
20231006,183200,324411680,8280,8280,8280,8280,0
|
|
20231006,183100,324411680,8280,8280,8280,8280,0
|
|
20231006,183000,324411680,8280,8280,8280,8280,0
|
|
20231006,182900,324411680,8280,8280,8280,8280,0
|
|
20231006,182800,324411680,8280,8280,8280,8280,0
|
|
20231006,182700,324411680,8280,8280,8280,8280,0
|
|
20231006,182600,324411680,8280,8280,8280,8280,0
|
|
20231006,182500,324411680,8280,8280,8280,8280,0
|
|
20231006,182400,324411680,8280,8280,8280,8280,0
|
|
20231006,182300,324411680,8280,8280,8280,8280,0
|
|
20231006,182200,324411680,8280,8280,8280,8280,0
|
|
20231006,182100,324411680,8280,8280,8280,8280,0
|
|
20231006,182000,324411680,8280,8280,8280,8280,0
|
|
20231006,181900,324411680,8280,8280,8280,8280,0
|
|
20231006,181800,324411680,8280,8280,8280,8280,272
|
|
20231006,181700,324411680,8280,8280,8280,8280,0
|
|
20231006,181600,324411680,8280,8280,8280,8280,0
|
|
20231006,181500,324411680,8280,8280,8280,8280,0
|
|
20231006,181400,324411680,8280,8280,8280,8280,0
|
|
20231006,181300,324411680,8280,8280,8280,8280,0
|
|
20231006,181200,324411680,8280,8280,8280,8280,0
|
|
20231006,181100,324411680,8280,8280,8280,8280,0
|
|
20231006,181000,324411680,8280,8280,8280,8280,0
|
|
20231006,180900,324411680,8280,8280,8280,8280,0
|
|
20231006,180800,324411680,8280,8280,8280,8280,0
|
|
20231006,180700,324411680,8280,8280,8280,8280,0
|
|
20231006,180600,324411680,8280,8280,8280,8280,0
|
|
20231006,180500,324411680,8280,8280,8280,8280,0
|
|
20231006,180400,324411680,8280,8280,8280,8280,0
|
|
20231006,180300,324411680,8280,8280,8280,8280,0
|
|
20231006,180200,324411680,8280,8280,8280,8280,0
|
|
20231006,180100,324411680,8280,8280,8280,8280,0
|
|
20231006,180000,324411680,8280,8280,8280,8280,0
|
|
20231006,175900,324411680,8280,8280,8280,8280,0
|
|
20231006,175800,324411680,8280,8280,8280,8280,0
|
|
20231006,175700,324411680,8280,8280,8280,8280,0
|
|
20231006,175600,324411680,8280,8280,8280,8280,0
|
|
20231006,175500,324411680,8280,8280,8280,8280,0
|
|
20231006,175400,324411680,8280,8280,8280,8280,0
|
|
20231006,175300,324411680,8280,8280,8280,8280,0
|
|
20231006,175200,324411680,8280,8280,8280,8280,0
|
|
20231006,175100,324411680,8280,8280,8280,8280,0
|
|
20231006,175000,324411680,8280,8280,8280,8280,0
|
|
20231006,174900,324411680,8280,8280,8280,8280,0
|
|
20231006,174800,324411680,8280,8280,8280,8280,272
|
|
20231006,174700,324411680,8280,8280,8280,8280,0
|
|
20231006,174600,324411680,8280,8280,8280,8280,0
|
|
20231006,174500,324411680,8280,8280,8280,8280,0
|
|
20231006,174400,324411680,8280,8280,8280,8280,0
|
|
20231006,174300,324411680,8280,8280,8280,8280,0
|
|
20231006,174200,324411680,8280,8280,8280,8280,0
|
|
20231006,174100,324411680,8280,8280,8280,8280,0
|
|
20231006,174000,324411680,8280,8280,8280,8280,0
|
|
20231006,173900,324411680,8280,8280,8280,8280,0
|
|
20231006,173800,324411680,8280,8280,8280,8280,0
|
|
20231006,173700,324411680,8280,8280,8280,8280,0
|
|
20231006,173600,324411680,8280,8280,8280,8280,0
|
|
20231006,173500,324411680,8280,8280,8280,8280,0
|
|
20231006,173400,324411680,8280,8280,8280,8280,0
|
|
20231006,173300,324411680,8280,8280,8280,8280,0
|
|
20231006,173200,324411680,8280,8280,8280,8280,0
|
|
20231006,173100,324411680,8280,8280,8280,8280,0
|
|
20231006,173000,324411680,8280,8280,8280,8280,0
|
|
20231006,172900,324411680,8280,8280,8280,8280,0
|
|
20231006,172800,324411680,8280,8280,8280,8280,0
|
|
20231006,172700,324411680,8280,8280,8280,8280,0
|
|
20231006,172600,324411680,8280,8280,8280,8280,0
|
|
20231006,172500,324411680,8280,8280,8280,8280,0
|
|
20231006,172400,324411680,8280,8280,8280,8280,0
|
|
20231006,172300,324411680,8280,8280,8280,8280,0
|
|
20231006,172200,324411680,8280,8280,8280,8280,0
|
|
20231006,172100,324411680,8280,8280,8280,8280,0
|
|
20231006,172000,324411680,8280,8280,8280,8280,0
|
|
20231006,171900,324411680,8280,8280,8280,8280,0
|
|
20231006,171800,324411680,8280,8280,8280,8280,272
|
|
20231006,171700,324411680,8280,8280,8280,8280,0
|
|
20231006,171600,324411680,8280,8280,8280,8280,0
|
|
20231006,171500,324411680,8280,8280,8280,8280,0
|
|
20231006,171400,324411680,8280,8280,8280,8280,0
|
|
20231006,171300,324411680,8280,8280,8280,8280,0
|
|
20231006,171200,324411680,8280,8280,8280,8280,0
|
|
20231006,171100,324411680,8280,8280,8280,8280,0
|
|
20231006,171000,324411680,8280,8280,8280,8280,0
|
|
20231006,170900,324411680,8280,8280,8280,8280,0
|
|
20231006,170800,324411680,8280,8280,8280,8280,0
|
|
20231006,170700,324411680,8280,8280,8280,8280,0
|
|
20231006,170600,324411680,8280,8280,8280,8280,0
|
|
20231006,170500,324411680,8280,8280,8280,8280,0
|
|
20231006,170400,324411680,8280,8280,8280,8280,0
|
|
20231006,170300,324411680,8280,8280,8280,8280,0
|
|
20231006,170200,324411680,8280,8280,8280,8280,0
|
|
20231006,170100,324411680,8280,8280,8280,8280,0
|
|
20231006,170000,324411680,8280,8280,8280,8280,0
|
|
20231006,165900,324411680,8280,8280,8280,8280,0
|
|
20231006,165800,324411680,8280,8280,8280,8280,0
|
|
20231006,165700,324411680,8280,8280,8280,8280,0
|
|
20231006,165600,324411680,8280,8280,8280,8280,0
|
|
20231006,165500,324411680,8280,8280,8280,8280,0
|
|
20231006,165400,324411680,8280,8280,8280,8280,0
|
|
20231006,165300,324411680,8280,8280,8280,8280,0
|
|
20231006,165200,324411680,8280,8280,8280,8280,0
|
|
20231006,165100,324411680,8280,8280,8280,8280,0
|
|
20231006,165000,324411680,8280,8280,8280,8280,0
|
|
20231006,164900,324411680,8280,8280,8280,8280,0
|
|
20231006,164800,324411680,8280,8280,8280,8280,272
|
|
20231006,164700,324411680,8280,8280,8280,8280,0
|
|
20231006,164600,324411680,8280,8280,8280,8280,0
|
|
20231006,164500,324411680,8280,8280,8280,8280,0
|
|
20231006,164400,324411680,8280,8280,8280,8280,0
|
|
20231006,164300,324411680,8280,8280,8280,8280,0
|
|
20231006,164200,324411680,8280,8280,8280,8280,0
|
|
20231006,164100,324411680,8280,8280,8280,8280,0
|
|
20231006,164000,324411680,8280,8280,8280,8280,0
|
|
20231006,163900,324411680,8280,8280,8280,8280,0
|
|
20231006,163800,324411680,8280,8280,8280,8280,0
|
|
20231006,163700,324411680,8280,8280,8280,8280,0
|
|
20231006,163600,324411680,8280,8280,8280,8280,0
|
|
20231006,163500,324411680,8280,8280,8280,8280,0
|
|
20231006,163400,324411680,8280,8280,8280,8280,0
|
|
20231006,163300,324411680,8280,8280,8280,8280,0
|
|
20231006,163200,324411680,8280,8280,8280,8280,0
|
|
20231006,163100,324411680,8280,8280,8280,8280,0
|
|
20231006,163000,324411680,8280,8280,8280,8280,0
|
|
20231006,162900,324411680,8280,8280,8280,8280,0
|
|
20231006,162800,324411680,8280,8280,8280,8280,0
|
|
20231006,162700,324411680,8280,8280,8280,8280,0
|
|
20231006,162600,324411680,8280,8280,8280,8280,0
|
|
20231006,162500,324411680,8280,8280,8280,8280,0
|
|
20231006,162400,324411680,8280,8280,8280,8280,0
|
|
20231006,162300,324411680,8280,8280,8280,8280,0
|
|
20231006,162200,324411680,8280,8280,8280,8280,0
|
|
20231006,162100,324411680,8280,8280,8280,8280,0
|
|
20231006,162000,324411680,8280,8280,8280,8280,0
|
|
20231006,161900,324411680,8280,8280,8280,8280,0
|
|
20231006,161800,324411680,8280,8280,8280,8280,272
|
|
20231006,161700,324411680,8280,8280,8280,8280,0
|
|
20231006,161600,324411680,8280,8280,8280,8280,0
|
|
20231006,161500,324411680,8280,8280,8280,8280,0
|
|
20231006,161400,324411680,8280,8280,8280,8280,0
|
|
20231006,161300,324411680,8280,8280,8280,8280,0
|
|
20231006,161200,324411680,8280,8280,8280,8280,0
|
|
20231006,161100,324411680,8280,8280,8280,8280,0
|
|
20231006,161000,324411680,8280,8280,8280,8280,0
|
|
20231006,160900,324411680,8280,8280,8280,8280,0
|
|
20231006,160800,324411680,8280,8280,8280,8280,0
|
|
20231006,160700,324411680,8280,8280,8280,8280,0
|
|
20231006,160600,324411680,8280,8280,8280,8280,0
|
|
20231006,160500,324411680,8280,8280,8280,8280,0
|
|
20231006,160400,324411680,8280,8280,8280,8280,0
|
|
20231006,160300,324411680,8280,8280,8280,8280,0
|
|
20231006,160200,324411680,8280,8280,8280,8280,0
|
|
20231006,160100,324411680,8280,8280,8280,8280,0
|
|
20231006,160000,324411680,8280,8280,8280,8280,0
|
|
20231006,155900,324411680,8280,8280,8280,8280,0
|
|
20231006,155800,324411680,8280,8280,8280,8280,0
|
|
20231006,155700,324411680,8280,8280,8280,8280,0
|
|
20231006,155600,324411680,8280,8280,8280,8280,0
|
|
20231006,155500,324411680,8280,8280,8280,8280,0
|
|
20231006,155400,324411680,8280,8280,8280,8280,0
|
|
20231006,155300,324411680,8280,8280,8280,8280,0
|
|
20231006,155200,324411680,8280,8280,8280,8280,0
|
|
20231006,155100,324411680,8280,8280,8280,8280,0
|
|
20231006,155000,324411680,8280,8280,8280,8280,0
|
|
20231006,154900,324411680,8280,8280,8280,8280,0
|
|
20231006,154800,324411680,8280,8280,8280,8280,272
|
|
20231006,154700,324411680,8280,8280,8280,8280,0
|
|
20231006,154600,324411680,8280,8280,8280,8280,0
|
|
20231006,154500,324411680,8280,8280,8280,8280,0
|
|
20231006,154400,324411680,8280,8280,8280,8280,0
|
|
20231006,154300,324411680,8280,8280,8280,8280,0
|
|
20231006,154200,324411680,8280,8280,8280,8280,0
|
|
20231006,154100,324411680,8280,8280,8280,8280,0
|
|
20231006,154000,324411680,8280,8280,8280,8280,0
|
|
20231006,153900,324411680,8280,8280,8280,8280,0
|
|
20231006,153800,324411680,8280,8280,8280,8280,0
|
|
20231006,153700,324411680,8280,8280,8280,8280,0
|
|
20231006,153600,324411680,8280,8280,8280,8280,0
|
|
20231006,153500,324411680,8280,8280,8280,8280,0
|
|
20231006,153400,324411680,8280,8280,8280,8280,0
|
|
20231006,153300,324411680,8280,8280,8280,8280,0
|
|
20231006,153200,324411680,8280,8280,8280,8280,0
|
|
20231006,153100,324411680,8280,8280,8280,8280,0
|
|
20231006,153000,324411680,8280,8280,8280,8280,272
|
|
20231006,152900,322159520,8240,8240,8240,8240,0
|
|
20231006,152800,322159520,8240,8240,8240,8240,0
|
|
20231006,152700,322159520,8240,8240,8240,8240,0
|
|
20231006,152600,322159520,8240,8240,8240,8240,0
|
|
20231006,152500,322159520,8240,8240,8240,8240,0
|
|
20231006,152400,322159520,8240,8240,8240,8240,0
|
|
20231006,152300,322159520,8240,8240,8240,8240,0
|
|
20231006,152200,322159520,8240,8240,8240,8240,0
|
|
20231006,152100,322159520,8240,8240,8240,8240,0
|
|
20231006,152000,322159520,8240,8240,8240,8240,0
|
|
20231006,151900,322159520,8240,8240,8240,8240,61
|
|
20231006,151800,321656880,8240,8250,8250,8240,11
|
|
20231006,151700,321566190,8250,8240,8250,8240,21
|
|
20231006,151600,321392980,8250,8250,8250,8250,20
|
|
20231006,151500,321227980,8240,8240,8240,8240,37
|
|
20231006,151400,320923100,8250,8250,8250,8250,12
|
|
20231006,151300,320824100,8250,8250,8250,8250,1
|
|
20231006,151200,320815850,8240,8240,8240,8240,12
|
|
20231006,151100,320716970,8240,8240,8240,8240,0
|
|
20231006,151000,320716970,8240,8240,8240,8240,1
|
|
20231006,150900,320708730,8250,8250,8250,8250,0
|
|
20231006,150800,320708730,8250,8250,8250,8250,21
|
|
20231006,150700,320535480,8260,8260,8260,8260,30
|
|
20231006,150600,320287680,8280,8280,8280,8280,20
|
|
20231006,150500,320122080,8280,8280,8280,8280,0
|
|
20231006,150400,320122080,8280,8280,8280,8280,0
|
|
20231006,150300,320122080,8280,8280,8280,8280,0
|
|
20231006,150200,320122080,8280,8280,8280,8280,0
|
|
20231006,150100,320122080,8280,8280,8280,8280,8
|
|
20231006,150000,320055840,8280,8280,8280,8280,5
|
|
20231006,145900,320014440,8280,8250,8280,8240,203
|
|
20231006,145800,318340360,8250,8250,8250,8250,11
|
|
20231006,145700,318249610,8250,8250,8250,8250,70
|
|
20231006,145600,317672110,8250,8250,8250,8250,0
|
|
20231006,145500,317672110,8250,8250,8250,8250,1
|
|
20231006,145400,317663860,8230,8230,8230,8230,100
|
|
20231006,145300,316840860,8230,8230,8230,8230,0
|
|
20231006,145200,316840860,8230,8230,8230,8230,30
|
|
20231006,145100,316593960,8260,8260,8260,8260,4
|
|
20231006,145000,316560920,8260,8260,8260,8260,1
|
|
20231006,144900,316552660,8240,8240,8240,8240,0
|
|
20231006,144800,316552660,8240,8240,8240,8240,7
|
|
20231006,144700,316494980,8240,8240,8240,8240,4
|
|
20231006,144600,316462020,8260,8260,8260,8260,2
|
|
20231006,144500,316445500,8250,8250,8250,8250,0
|
|
20231006,144400,316445500,8250,8250,8250,8250,10
|
|
20231006,144300,316363000,8240,8240,8240,8240,0
|
|
20231006,144200,316363000,8240,8250,8250,8240,16
|
|
20231006,144100,316231040,8260,8260,8260,8260,1
|
|
20231006,144000,316222780,8260,8260,8260,8260,0
|
|
20231006,143900,316222780,8260,8260,8260,8260,132
|
|
20231006,143800,315132460,8260,8280,8280,8260,86
|
|
20231006,143700,314422040,8280,8280,8280,8280,3
|
|
20231006,143600,314397200,8280,8280,8280,8280,11
|
|
20231006,143500,314306120,8260,8260,8260,8260,10
|
|
20231006,143400,314223520,8260,8260,8260,8260,3
|
|
20231006,143300,314198740,8280,8280,8280,8280,0
|
|
20231006,143200,314198740,8280,8280,8280,8280,0
|
|
20231006,143100,314198740,8280,8280,8280,8280,1
|
|
20231006,143000,314190460,8280,8280,8280,8280,0
|
|
20231006,142900,314190460,8280,8280,8280,8280,1
|
|
20231006,142800,314182180,8280,8280,8280,8280,10
|
|
20231006,142700,314099380,8280,8280,8280,8280,1
|
|
20231006,142600,314091100,8250,8250,8250,8250,0
|
|
20231006,142500,314091100,8250,8250,8250,8250,189
|
|
20231006,142400,312531850,8240,8270,8270,8240,230
|
|
20231006,142300,310636000,8270,8270,8270,8270,0
|
|
20231006,142200,310636000,8270,8270,8270,8270,4
|
|
20231006,142100,310602920,8270,8270,8270,8270,3
|
|
20231006,142000,310578110,8270,8270,8270,8270,0
|
|
20231006,141900,310578110,8270,8270,8270,8270,3
|
|
20231006,141800,310553300,8280,8280,8280,8280,0
|
|
20231006,141700,310553300,8280,8280,8280,8280,1
|
|
20231006,141600,310545020,8280,8260,8280,8260,400
|
|
20231006,141500,307236360,8260,8260,8260,8260,0
|
|
20231006,141400,307236360,8260,8260,8260,8260,0
|
|
20231006,141300,307236360,8260,8260,8260,8240,17
|
|
20231006,141200,307096200,8260,8260,8260,8260,0
|
|
20231006,141100,307096200,8260,8260,8260,8260,12
|
|
20231006,141000,306997080,8260,8260,8260,8260,2
|
|
20231006,140900,306980560,8260,8260,8260,8260,0
|
|
20231006,140800,306980560,8260,8260,8260,8260,1
|
|
20231006,140700,306972300,8260,8260,8260,8260,0
|
|
20231006,140600,306972300,8260,8260,8260,8260,1
|
|
20231006,140500,306964040,8260,8250,8260,8250,11
|
|
20231006,140400,306873210,8250,8250,8250,8250,106
|
|
20231006,140300,305998710,8250,8250,8250,8250,3
|
|
20231006,140200,305973960,8240,8240,8240,8240,79
|
|
20231006,140100,305323000,8250,8250,8250,8250,0
|
|
20231006,140000,305323000,8250,8250,8250,8250,0
|
|
20231006,135900,305323000,8250,8250,8250,8250,2
|
|
20231006,135800,305306500,8250,8250,8250,8250,0
|
|
20231006,135700,305306500,8250,8250,8250,8250,0
|
|
20231006,135600,305306500,8250,8250,8250,8250,0
|
|
20231006,135500,305306500,8250,8250,8250,8250,0
|
|
20231006,135400,305306500,8250,8250,8250,8250,1
|
|
20231006,135300,305298250,8250,8250,8250,8250,12
|
|
20231006,135200,305199250,8230,8230,8230,8230,1
|
|
20231006,135100,305191020,8240,8240,8240,8240,1
|
|
20231006,135000,305182780,8250,8250,8250,8250,0
|
|
20231006,134900,305182780,8250,8250,8250,8250,22
|
|
20231006,134800,305001280,8250,8250,8250,8250,48
|
|
20231006,134700,304605280,8250,8250,8250,8250,0
|
|
20231006,134600,304605280,8250,8220,8250,8220,156
|
|
20231006,134500,303319300,8250,8250,8250,8250,0
|
|
20231006,134400,303319300,8250,8250,8250,8250,1
|
|
20231006,134300,303311050,8250,8250,8250,8250,1
|
|
20231006,134200,303302800,8260,8260,8260,8260,0
|
|
20231006,134100,303302800,8260,8260,8260,8260,0
|
|
20231006,134000,303302800,8260,8260,8260,8260,1
|
|
20231006,133900,303294540,8230,8230,8230,8230,0
|
|
20231006,133800,303294540,8230,8230,8230,8230,0
|
|
20231006,133700,303294540,8230,8260,8260,8230,54
|
|
20231006,133600,302850060,8250,8230,8250,8230,363
|
|
20231006,133500,299859030,8240,8230,8240,8230,120
|
|
20231006,133400,298871420,8230,8230,8230,8230,3
|
|
20231006,133300,298846730,8240,8240,8240,8240,0
|
|
20231006,133200,298846730,8240,8240,8240,8240,0
|
|
20231006,133100,298846730,8240,8240,8240,8240,3
|
|
20231006,133000,298822010,8250,8250,8250,8250,1
|
|
20231006,132900,298813760,8250,8250,8250,8250,1
|
|
20231006,132800,298805510,8250,8250,8250,8250,0
|
|
20231006,132700,298805510,8250,8250,8250,8250,0
|
|
20231006,132600,298805510,8250,8250,8250,8250,2
|
|
20231006,132500,298789010,8240,8240,8240,8240,0
|
|
20231006,132400,298789010,8240,8240,8240,8240,0
|
|
20231006,132300,298789010,8240,8240,8240,8240,0
|
|
20231006,132200,298789010,8240,8240,8240,8240,0
|
|
20231006,132100,298789010,8240,8250,8250,8240,11
|
|
20231006,132000,298698360,8250,8250,8250,8250,1
|
|
20231006,131900,298690110,8250,8250,8250,8250,0
|
|
20231006,131800,298690110,8250,8250,8250,8250,0
|
|
20231006,131700,298690110,8250,8250,8250,8250,0
|
|
20231006,131600,298690110,8250,8250,8250,8250,1
|
|
20231006,131500,298681860,8250,8250,8250,8250,0
|
|
20231006,131400,298681860,8250,8250,8250,8250,0
|
|
20231006,131300,298681860,8250,8250,8250,8250,101
|
|
20231006,131200,297848610,8250,8250,8250,8250,0
|
|
20231006,131100,297848610,8250,8250,8250,8250,1
|
|
20231006,131000,297840360,8250,8250,8250,8250,2
|
|
20231006,130900,297823860,8250,8250,8250,8250,0
|
|
20231006,130800,297823860,8250,8250,8250,8250,0
|
|
20231006,130700,297823860,8250,8250,8250,8250,1
|
|
20231006,130600,297815610,8250,8250,8250,8250,3
|
|
20231006,130500,297790860,8250,8250,8250,8250,0
|
|
20231006,130400,297790860,8250,8250,8250,8250,0
|
|
20231006,130300,297790860,8250,8250,8250,8250,0
|
|
20231006,130200,297790860,8250,8250,8250,8250,1
|
|
20231006,130100,297782610,8250,8250,8250,8250,0
|
|
20231006,130000,297782610,8250,8250,8250,8250,0
|
|
20231006,125900,297782610,8250,8240,8250,8240,5
|
|
20231006,125800,297741370,8250,8250,8250,8250,1
|
|
20231006,125700,297733120,8240,8240,8240,8240,0
|
|
20231006,125600,297733120,8240,8240,8240,8240,0
|
|
20231006,125500,297733120,8240,8200,8240,8200,3200
|
|
20231006,125400,271412800,8190,8190,8190,8190,0
|
|
20231006,125300,271412800,8190,8200,8200,8190,81
|
|
20231006,125200,270749400,8200,8200,8200,8200,126
|
|
20231006,125100,269716200,8190,8190,8190,8190,1
|
|
20231006,125000,269708010,8190,8190,8190,8190,0
|
|
20231006,124900,269708010,8190,8190,8190,8190,3
|
|
20231006,124800,269683440,8190,8200,8200,8190,34
|
|
20231006,124700,269404970,8190,8190,8190,8190,0
|
|
20231006,124600,269404970,8190,8200,8200,8190,64
|
|
20231006,124500,268880790,8200,8200,8200,8200,10
|
|
20231006,124400,268798790,8200,8200,8200,8200,2
|
|
20231006,124300,268782390,8200,8200,8200,8200,8
|
|
20231006,124200,268716790,8200,8200,8200,8200,0
|
|
20231006,124100,268716790,8200,8200,8200,8200,0
|
|
20231006,124000,268716790,8200,8200,8200,8200,0
|
|
20231006,123900,268716790,8200,8200,8200,8200,1
|
|
20231006,123800,268708590,8200,8200,8200,8200,3
|
|
20231006,123700,268683990,8200,8200,8200,8200,0
|
|
20231006,123600,268683990,8200,8200,8200,8200,0
|
|
20231006,123500,268683990,8200,8200,8200,8200,0
|
|
20231006,123400,268683990,8200,8200,8200,8200,10
|
|
20231006,123300,268601990,8200,8200,8200,8200,1
|
|
20231006,123200,268593790,8200,8200,8200,8200,10
|
|
20231006,123100,268511790,8200,8200,8200,8200,0
|
|
20231006,123000,268511790,8200,8200,8200,8200,0
|
|
20231006,122900,268511790,8200,8200,8200,8200,1
|
|
20231006,122800,268503590,8200,8200,8200,8200,0
|
|
20231006,122700,268503590,8200,8200,8200,8200,2
|
|
20231006,122600,268487190,8200,8200,8200,8200,0
|
|
20231006,122500,268487190,8200,8200,8200,8200,1
|
|
20231006,122400,268478990,8190,8190,8190,8190,29
|
|
20231006,122300,268241480,8200,8200,8200,8200,0
|
|
20231006,122200,268241480,8200,8200,8200,8200,0
|
|
20231006,122100,268241480,8200,8200,8200,8200,0
|
|
20231006,122000,268241480,8200,8200,8200,8200,1
|
|
20231006,121900,268233280,8200,8200,8200,8200,0
|
|
20231006,121800,268233280,8200,8200,8200,8200,1
|
|
20231006,121700,268225080,8200,8200,8200,8200,0
|
|
20231006,121600,268225080,8200,8200,8200,8200,0
|
|
20231006,121500,268225080,8200,8200,8200,8200,1
|
|
20231006,121400,268216880,8200,8200,8200,8200,0
|
|
20231006,121300,268216880,8200,8200,8200,8200,0
|
|
20231006,121200,268216880,8200,8200,8200,8200,0
|
|
20231006,121100,268216880,8200,8200,8200,8200,0
|
|
20231006,121000,268216880,8200,8200,8200,8200,1
|
|
20231006,120900,268208680,8200,8200,8200,8200,0
|
|
20231006,120800,268208680,8200,8200,8200,8200,4
|
|
20231006,120700,268175880,8200,8200,8200,8200,0
|
|
20231006,120600,268175880,8200,8200,8200,8200,1
|
|
20231006,120500,268167680,8200,8200,8200,8200,18
|
|
20231006,120400,268020080,8190,8190,8190,8190,17
|
|
20231006,120300,267880850,8200,8200,8200,8200,0
|
|
20231006,120200,267880850,8200,8200,8200,8200,0
|
|
20231006,120100,267880850,8200,8200,8200,8200,1
|
|
20231006,120000,267872650,8190,8190,8190,8190,0
|
|
20231006,115900,267872650,8190,8190,8190,8190,38
|
|
20231006,115800,267561430,8190,8200,8200,8190,10
|
|
20231006,115700,267479510,8190,8200,8200,8190,108
|
|
20231006,115600,266593990,8190,8200,8200,8190,8
|
|
20231006,115500,266528460,8190,8190,8190,8190,7
|
|
20231006,115400,266471130,8190,8190,8190,8190,8
|
|
20231006,115300,266405610,8190,8190,8190,8190,10
|
|
20231006,115200,266323710,8190,8200,8200,8190,6
|
|
20231006,115100,266274560,8190,8190,8190,8190,8
|
|
20231006,115000,266209040,8190,8190,8190,8190,7
|
|
20231006,114900,266151710,8190,8190,8190,8190,9
|
|
20231006,114800,266078000,8190,8190,8190,8190,7
|
|
20231006,114700,266020670,8200,8190,8200,8190,10
|
|
20231006,114600,265938760,8190,8190,8190,8190,0
|
|
20231006,114500,265938760,8190,8200,8200,8190,255
|
|
20231006,114400,263847820,8200,8200,8200,8200,7
|
|
20231006,114300,263790420,8200,8200,8200,8200,8
|
|
20231006,114200,263724820,8200,8210,8240,8200,51
|
|
20231006,114100,263306390,8210,8210,8210,8210,5
|
|
20231006,114000,263265340,8210,8210,8210,8210,10
|
|
20231006,113900,263183240,8210,8210,8210,8210,5
|
|
20231006,113800,263142190,8200,8200,8200,8200,9
|
|
20231006,113700,263068390,8230,8200,8230,8200,8
|
|
20231006,113600,263002760,8200,8200,8200,8200,9
|
|
20231006,113500,262928960,8200,8200,8200,8200,6
|
|
20231006,113400,262879760,8200,8200,8200,8200,9
|
|
20231006,113300,262805960,8230,8200,8230,8200,13
|
|
20231006,113200,262699330,8200,8220,8230,8200,236
|
|
20231006,113100,260759090,8200,8220,8220,8200,33
|
|
20231006,113000,260488010,8200,8220,8220,8200,7
|
|
20231006,112900,260430590,8200,8210,8210,8200,328
|
|
20231006,112800,257739290,8210,8210,8210,8200,9
|
|
20231006,112700,257665470,8210,8200,8210,8200,10
|
|
20231006,112600,257583460,8210,8210,8210,8200,334
|
|
20231006,112500,254841390,8210,8220,8220,8210,10
|
|
20231006,112400,254759280,8210,8220,8220,8210,52
|
|
20231006,112300,254332350,8220,8210,8220,8210,8
|
|
20231006,112200,254266660,8220,8220,8220,8220,1
|
|
20231006,112100,254258440,8220,8220,8220,8220,3
|
|
20231006,112000,254233780,8220,8220,8220,8220,0
|
|
20231006,111900,254233780,8220,8230,8230,8220,10
|
|
20231006,111800,254151570,8220,8220,8220,8220,31
|
|
20231006,111700,253896750,8230,8230,8230,8230,10
|
|
20231006,111600,253814450,8230,8230,8230,8230,0
|
|
20231006,111500,253814450,8230,8230,8230,8230,0
|
|
20231006,111400,253814450,8230,8230,8230,8230,5
|
|
20231006,111300,253773300,8230,8230,8230,8230,0
|
|
20231006,111200,253773300,8230,8230,8230,8230,0
|
|
20231006,111100,253773300,8230,8230,8230,8230,0
|
|
20231006,111000,253773300,8230,8230,8230,8230,0
|
|
20231006,110900,253773300,8230,8230,8230,8230,22
|
|
20231006,110800,253592240,8230,8230,8230,8230,1
|
|
20231006,110700,253584010,8220,8230,8230,8220,18
|
|
20231006,110600,253436020,8230,8230,8230,8230,0
|
|
20231006,110500,253436020,8230,8230,8230,8230,1
|
|
20231006,110400,253427790,8230,8230,8230,8230,1
|
|
20231006,110300,253419560,8230,8230,8230,8230,4
|
|
20231006,110200,253386640,8230,8230,8230,8230,0
|
|
20231006,110100,253386640,8230,8230,8230,8230,0
|
|
20231006,110000,253386640,8230,8230,8230,8230,2
|
|
20231006,105900,253370180,8240,8240,8240,8240,0
|
|
20231006,105800,253370180,8240,8240,8240,8240,0
|
|
20231006,105700,253370180,8240,8240,8240,8240,0
|
|
20231006,105600,253370180,8240,8240,8240,8240,0
|
|
20231006,105500,253370180,8240,8240,8240,8240,1
|
|
20231006,105400,253361940,8250,8250,8250,8250,5
|
|
20231006,105300,253320690,8250,8250,8250,8250,1
|
|
20231006,105200,253312440,8250,8250,8250,8250,0
|
|
20231006,105100,253312440,8250,8250,8250,8250,0
|
|
20231006,105000,253312440,8250,8250,8250,8250,1
|
|
20231006,104900,253304190,8250,8250,8250,8250,0
|
|
20231006,104800,253304190,8250,8250,8250,8250,100
|
|
20231006,104700,252479190,8250,8250,8250,8250,20
|
|
20231006,104600,252314190,8250,8250,8250,8250,238
|
|
20231006,104500,250350690,8210,8210,8210,8210,121
|
|
20231006,104400,249357280,8210,8240,8240,8210,2
|
|
20231006,104300,249340830,8250,8250,8250,8250,0
|
|
20231006,104200,249340830,8250,8250,8250,8250,0
|
|
20231006,104100,249340830,8250,8250,8250,8250,2
|
|
20231006,104000,249324330,8250,8250,8250,8250,1
|
|
20231006,103900,249316080,8240,8240,8240,8240,17
|
|
20231006,103800,249176000,8240,8240,8240,8240,0
|
|
20231006,103700,249176000,8240,8240,8240,8240,500
|
|
20231006,103600,245056000,8240,8240,8240,8240,7
|
|
20231006,103500,244998320,8240,8240,8240,8240,100
|
|
20231006,103400,244174320,8240,8240,8240,8240,0
|
|
20231006,103300,244174320,8240,8240,8240,8240,0
|
|
20231006,103200,244174320,8240,8240,8240,8240,1
|
|
20231006,103100,244166080,8210,8210,8210,8210,4
|
|
20231006,103000,244133240,8210,8210,8210,8210,113
|
|
20231006,102900,243205510,8220,8220,8220,8220,0
|
|
20231006,102800,243205510,8220,8220,8220,8220,3
|
|
20231006,102700,243180850,8240,8240,8240,8240,1
|
|
20231006,102600,243172610,8210,8210,8210,8210,0
|
|
20231006,102500,243172610,8210,8210,8210,8210,0
|
|
20231006,102400,243172610,8210,8210,8210,8210,29
|
|
20231006,102300,242934520,8240,8240,8240,8240,1
|
|
20231006,102200,242926280,8240,8240,8240,8240,1
|
|
20231006,102100,242918040,8240,8240,8240,8240,1
|
|
20231006,102000,242909800,8230,8230,8230,8230,0
|
|
20231006,101900,242909800,8230,8230,8230,8230,142
|
|
20231006,101800,241741140,8250,8250,8250,8250,0
|
|
20231006,101700,241741140,8250,8250,8250,8250,1
|
|
20231006,101600,241732890,8250,8250,8250,8250,0
|
|
20231006,101500,241732890,8250,8250,8250,8250,0
|
|
20231006,101400,241732890,8250,8250,8250,8250,0
|
|
20231006,101300,241732890,8250,8250,8250,8250,1
|
|
20231006,101200,241724640,8210,8210,8210,8210,2
|
|
20231006,101100,241708220,8210,8240,8240,8210,26
|
|
20231006,101000,241494650,8250,8250,8250,8250,0
|
|
20231006,100900,241494650,8250,8250,8250,8250,0
|
|
20231006,100800,241494650,8250,8250,8250,8250,3
|
|
20231006,100700,241469900,8250,8250,8250,8250,0
|
|
20231006,100600,241469900,8250,8250,8250,8250,0
|
|
20231006,100500,241469900,8250,8250,8250,8250,13
|
|
20231006,100400,241362650,8250,8250,8250,8250,1
|
|
20231006,100300,241354400,8250,8250,8250,8250,0
|
|
20231006,100200,241354400,8250,8250,8250,8250,1
|
|
20231006,100100,241346150,8250,8250,8250,8250,2
|
|
20231006,100000,241329650,8250,8260,8260,8250,23
|
|
20231006,095900,241139870,8270,8250,8270,8250,1348
|
|
20231006,095800,230017620,8250,8230,8250,8230,213
|
|
20231006,095700,228262360,8230,8230,8230,8230,4
|
|
20231006,095600,228229440,8240,8210,8240,8210,2375
|
|
20231006,095500,208681460,8220,8200,8220,8200,1968
|
|
20231006,095400,192523780,8200,8200,8200,8200,1
|
|
20231006,095300,192515580,8170,8170,8170,8170,805
|
|
20231006,095200,185938730,8170,8170,8170,8170,0
|
|
20231006,095100,185938730,8170,8170,8170,8170,72
|
|
20231006,095000,185350490,8170,8170,8170,8170,50
|
|
20231006,094900,184941990,8210,8170,8210,8170,34
|
|
20231006,094800,184664170,8210,8210,8210,8210,0
|
|
20231006,094700,184664170,8210,8210,8210,8210,0
|
|
20231006,094600,184664170,8210,8210,8210,8210,0
|
|
20231006,094500,184664170,8210,8210,8210,8210,0
|
|
20231006,094400,184664170,8210,8210,8210,8210,1
|
|
20231006,094300,184655960,8200,8200,8200,8200,1
|
|
20231006,094200,184647760,8210,8210,8210,8210,2
|
|
20231006,094100,184631340,8210,8210,8210,8210,0
|
|
20231006,094000,184631340,8210,8210,8210,8210,0
|
|
20231006,093900,184631340,8210,8210,8210,8210,1
|
|
20231006,093800,184623130,8200,8200,8200,8200,51
|
|
20231006,093700,184204930,8200,8200,8200,8200,0
|
|
20231006,093600,184204930,8200,8200,8200,8200,50
|
|
20231006,093500,183794930,8200,8200,8200,8200,205
|
|
20231006,093400,182113930,8190,8190,8190,8190,30
|
|
20231006,093300,181868230,8190,8190,8190,8190,6
|
|
20231006,093200,181819090,8190,8190,8190,8190,9
|
|
20231006,093100,181745380,8190,8190,8190,8190,2
|
|
20231006,093000,181729000,8190,8190,8190,8190,1
|
|
20231006,092900,181720810,8160,8160,8160,8160,0
|
|
20231006,092800,181720810,8160,8160,8160,8160,0
|
|
20231006,092700,181720810,8160,8150,8160,8150,117
|
|
20231006,092600,180766150,8150,8150,8150,8150,250
|
|
20231006,092500,178728650,8150,8150,8150,8150,1
|
|
20231006,092400,178720500,8190,8190,8190,8190,0
|
|
20231006,092300,178720500,8190,8190,8190,8190,6
|
|
20231006,092200,178671360,8190,8190,8190,8190,0
|
|
20231006,092100,178671360,8190,8190,8190,8190,52
|
|
20231006,092000,178245480,8130,8090,8130,8040,5036
|
|
20231006,091900,137746140,8100,8120,8120,8070,5103
|
|
20231006,091800,96524210,8130,8150,8150,8130,590
|
|
20231006,091700,91727450,8130,8150,8150,8130,5030
|
|
20231006,091600,50826780,8150,8170,8170,8150,5000
|
|
20231006,091500,10054890,8150,8150,8150,8150,0
|
|
20231006,091400,10054890,8150,8150,8150,8150,0
|
|
20231006,091300,10054890,8150,8150,8150,8150,0
|
|
20231006,091200,10054890,8150,8150,8150,8150,1
|
|
20231006,091100,10046740,8200,8200,8200,8200,5
|
|
20231006,091000,10005740,8200,8200,8200,8200,12
|
|
20231006,090900,9907340,8150,8150,8150,8150,0
|
|
20231006,090800,9907340,8150,8150,8150,8150,162
|
|
20231006,090700,8587040,8150,8140,8150,8140,309
|
|
20231006,090600,6069640,8140,8140,8140,8140,83
|
|
20231006,090500,5394020,8130,8160,8160,8130,468
|
|
20231006,090400,1579100,8150,8150,8150,8150,0
|
|
20231006,090300,1579100,8150,8150,8150,8150,0
|
|
20231006,090200,1579100,8150,8150,8150,8150,0
|
|
20231006,090100,1579100,8150,8150,8150,8150,0
|
|
20231006,090000,1579100,8150,8150,8150,8150,94
|