625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,192200,229476800,8540,8540,8540,8540,283
|
|
20231010,192100,229476800,8540,8540,8540,8540,0
|
|
20231010,192000,229476800,8540,8540,8540,8540,0
|
|
20231010,191900,229476800,8540,8540,8540,8540,0
|
|
20231010,191800,229476800,8540,8540,8540,8540,0
|
|
20231010,191700,229476800,8540,8540,8540,8540,0
|
|
20231010,191600,229476800,8540,8540,8540,8540,0
|
|
20231010,191500,229476800,8540,8540,8540,8540,0
|
|
20231010,191400,229476800,8540,8540,8540,8540,0
|
|
20231010,191300,229476800,8540,8540,8540,8540,0
|
|
20231010,191200,229476800,8540,8540,8540,8540,0
|
|
20231010,191100,229476800,8540,8540,8540,8540,0
|
|
20231010,191000,229476800,8540,8540,8540,8540,0
|
|
20231010,190900,229476800,8540,8540,8540,8540,0
|
|
20231010,190800,229476800,8540,8540,8540,8540,0
|
|
20231010,190700,229476800,8540,8540,8540,8540,0
|
|
20231010,190600,229476800,8540,8540,8540,8540,0
|
|
20231010,190500,229476800,8540,8540,8540,8540,0
|
|
20231010,190400,229476800,8540,8540,8540,8540,0
|
|
20231010,190300,229476800,8540,8540,8540,8540,0
|
|
20231010,190200,229476800,8540,8540,8540,8540,0
|
|
20231010,190100,229476800,8540,8540,8540,8540,0
|
|
20231010,190000,229476800,8540,8540,8540,8540,0
|
|
20231010,185900,229476800,8540,8540,8540,8540,0
|
|
20231010,185800,229476800,8540,8540,8540,8540,0
|
|
20231010,185700,229476800,8540,8540,8540,8540,0
|
|
20231010,185600,229476800,8540,8540,8540,8540,0
|
|
20231010,185500,229476800,8540,8540,8540,8540,0
|
|
20231010,185400,229476800,8540,8540,8540,8540,0
|
|
20231010,185300,229476800,8540,8540,8540,8540,0
|
|
20231010,185200,229476800,8540,8540,8540,8540,283
|
|
20231010,185100,229476800,8540,8540,8540,8540,0
|
|
20231010,185000,229476800,8540,8540,8540,8540,0
|
|
20231010,184900,229476800,8540,8540,8540,8540,0
|
|
20231010,184800,229476800,8540,8540,8540,8540,0
|
|
20231010,184700,229476800,8540,8540,8540,8540,0
|
|
20231010,184600,229476800,8540,8540,8540,8540,0
|
|
20231010,184500,229476800,8540,8540,8540,8540,0
|
|
20231010,184400,229476800,8540,8540,8540,8540,0
|
|
20231010,184300,229476800,8540,8540,8540,8540,0
|
|
20231010,184200,229476800,8540,8540,8540,8540,0
|
|
20231010,184100,229476800,8540,8540,8540,8540,0
|
|
20231010,184000,229476800,8540,8540,8540,8540,0
|
|
20231010,183900,229476800,8540,8540,8540,8540,0
|
|
20231010,183800,229476800,8540,8540,8540,8540,0
|
|
20231010,183700,229476800,8540,8540,8540,8540,0
|
|
20231010,183600,229476800,8540,8540,8540,8540,0
|
|
20231010,183500,229476800,8540,8540,8540,8540,0
|
|
20231010,183400,229476800,8540,8540,8540,8540,0
|
|
20231010,183300,229476800,8540,8540,8540,8540,0
|
|
20231010,183200,229476800,8540,8540,8540,8540,0
|
|
20231010,183100,229476800,8540,8540,8540,8540,0
|
|
20231010,183000,229476800,8540,8540,8540,8540,0
|
|
20231010,182900,229476800,8540,8540,8540,8540,0
|
|
20231010,182800,229476800,8540,8540,8540,8540,0
|
|
20231010,182700,229476800,8540,8540,8540,8540,0
|
|
20231010,182600,229476800,8540,8540,8540,8540,0
|
|
20231010,182500,229476800,8540,8540,8540,8540,0
|
|
20231010,182400,229476800,8540,8540,8540,8540,0
|
|
20231010,182300,229476800,8540,8540,8540,8540,0
|
|
20231010,182200,229476800,8540,8540,8540,8540,283
|
|
20231010,182100,229476800,8540,8540,8540,8540,0
|
|
20231010,182000,229476800,8540,8540,8540,8540,0
|
|
20231010,181900,229476800,8540,8540,8540,8540,0
|
|
20231010,181800,229476800,8540,8540,8540,8540,0
|
|
20231010,181700,229476800,8540,8540,8540,8540,0
|
|
20231010,181600,229476800,8540,8540,8540,8540,0
|
|
20231010,181500,229476800,8540,8540,8540,8540,0
|
|
20231010,181400,229476800,8540,8540,8540,8540,0
|
|
20231010,181300,229476800,8540,8540,8540,8540,0
|
|
20231010,181200,229476800,8540,8540,8540,8540,0
|
|
20231010,181100,229476800,8540,8540,8540,8540,0
|
|
20231010,181000,229476800,8540,8540,8540,8540,0
|
|
20231010,180900,229476800,8540,8540,8540,8540,0
|
|
20231010,180800,229476800,8540,8540,8540,8540,0
|
|
20231010,180700,229476800,8540,8540,8540,8540,0
|
|
20231010,180600,229476800,8540,8540,8540,8540,0
|
|
20231010,180500,229476800,8540,8540,8540,8540,0
|
|
20231010,180400,229476800,8540,8540,8540,8540,0
|
|
20231010,180300,229476800,8540,8540,8540,8540,0
|
|
20231010,180200,229476800,8540,8540,8540,8540,0
|
|
20231010,180100,229476800,8540,8540,8540,8540,0
|
|
20231010,180000,229476800,8540,8540,8540,8540,0
|
|
20231010,175900,229476800,8540,8540,8540,8540,0
|
|
20231010,175800,229476800,8540,8540,8540,8540,0
|
|
20231010,175700,229476800,8540,8540,8540,8540,0
|
|
20231010,175600,229476800,8540,8540,8540,8540,0
|
|
20231010,175500,229476800,8540,8540,8540,8540,0
|
|
20231010,175400,229476800,8540,8540,8540,8540,0
|
|
20231010,175300,229476800,8540,8540,8540,8540,0
|
|
20231010,175200,229476800,8540,8540,8540,8540,283
|
|
20231010,175100,229476800,8540,8540,8540,8540,0
|
|
20231010,175000,229476800,8540,8540,8540,8540,0
|
|
20231010,174900,229476800,8540,8540,8540,8540,0
|
|
20231010,174800,229476800,8540,8540,8540,8540,0
|
|
20231010,174700,229476800,8540,8540,8540,8540,0
|
|
20231010,174600,229476800,8540,8540,8540,8540,0
|
|
20231010,174500,229476800,8540,8540,8540,8540,0
|
|
20231010,174400,229476800,8540,8540,8540,8540,0
|
|
20231010,174300,229476800,8540,8540,8540,8540,0
|
|
20231010,174200,229476800,8540,8540,8540,8540,0
|
|
20231010,174100,229476800,8540,8540,8540,8540,0
|
|
20231010,174000,229476800,8540,8540,8540,8540,0
|
|
20231010,173900,229476800,8540,8540,8540,8540,0
|
|
20231010,173800,229476800,8540,8540,8540,8540,0
|
|
20231010,173700,229476800,8540,8540,8540,8540,0
|
|
20231010,173600,229476800,8540,8540,8540,8540,0
|
|
20231010,173500,229476800,8540,8540,8540,8540,0
|
|
20231010,173400,229476800,8540,8540,8540,8540,0
|
|
20231010,173300,229476800,8540,8540,8540,8540,0
|
|
20231010,173200,229476800,8540,8540,8540,8540,0
|
|
20231010,173100,229476800,8540,8540,8540,8540,0
|
|
20231010,173000,229476800,8540,8540,8540,8540,0
|
|
20231010,172900,229476800,8540,8540,8540,8540,0
|
|
20231010,172800,229476800,8540,8540,8540,8540,0
|
|
20231010,172700,229476800,8540,8540,8540,8540,0
|
|
20231010,172600,229476800,8540,8540,8540,8540,0
|
|
20231010,172500,229476800,8540,8540,8540,8540,0
|
|
20231010,172400,229476800,8540,8540,8540,8540,0
|
|
20231010,172300,229476800,8540,8540,8540,8540,0
|
|
20231010,172200,229476800,8540,8540,8540,8540,283
|
|
20231010,172100,229476800,8540,8540,8540,8540,0
|
|
20231010,172000,229476800,8540,8540,8540,8540,0
|
|
20231010,171900,229476800,8540,8540,8540,8540,0
|
|
20231010,171800,229476800,8540,8540,8540,8540,0
|
|
20231010,171700,229476800,8540,8540,8540,8540,0
|
|
20231010,171600,229476800,8540,8540,8540,8540,0
|
|
20231010,171500,229476800,8540,8540,8540,8540,0
|
|
20231010,171400,229476800,8540,8540,8540,8540,0
|
|
20231010,171300,229476800,8540,8540,8540,8540,0
|
|
20231010,171200,229476800,8540,8540,8540,8540,0
|
|
20231010,171100,229476800,8540,8540,8540,8540,0
|
|
20231010,171000,229476800,8540,8540,8540,8540,0
|
|
20231010,170900,229476800,8540,8540,8540,8540,0
|
|
20231010,170800,229476800,8540,8540,8540,8540,0
|
|
20231010,170700,229476800,8540,8540,8540,8540,0
|
|
20231010,170600,229476800,8540,8540,8540,8540,0
|
|
20231010,170500,229476800,8540,8540,8540,8540,0
|
|
20231010,170400,229476800,8540,8540,8540,8540,0
|
|
20231010,170300,229476800,8540,8540,8540,8540,0
|
|
20231010,170200,229476800,8540,8540,8540,8540,0
|
|
20231010,170100,229476800,8540,8540,8540,8540,0
|
|
20231010,170000,229476800,8540,8540,8540,8540,0
|
|
20231010,165900,229476800,8540,8540,8540,8540,0
|
|
20231010,165800,229476800,8540,8540,8540,8540,0
|
|
20231010,165700,229476800,8540,8540,8540,8540,0
|
|
20231010,165600,229476800,8540,8540,8540,8540,0
|
|
20231010,165500,229476800,8540,8540,8540,8540,0
|
|
20231010,165400,229476800,8540,8540,8540,8540,0
|
|
20231010,165300,229476800,8540,8540,8540,8540,0
|
|
20231010,165200,229476800,8540,8540,8540,8540,283
|
|
20231010,165100,229476800,8540,8540,8540,8540,0
|
|
20231010,165000,229476800,8540,8540,8540,8540,0
|
|
20231010,164900,229476800,8540,8540,8540,8540,0
|
|
20231010,164800,229476800,8540,8540,8540,8540,0
|
|
20231010,164700,229476800,8540,8540,8540,8540,0
|
|
20231010,164600,229476800,8540,8540,8540,8540,0
|
|
20231010,164500,229476800,8540,8540,8540,8540,0
|
|
20231010,164400,229476800,8540,8540,8540,8540,0
|
|
20231010,164300,229476800,8540,8540,8540,8540,0
|
|
20231010,164200,229476800,8540,8540,8540,8540,0
|
|
20231010,164100,229476800,8540,8540,8540,8540,0
|
|
20231010,164000,229476800,8540,8540,8540,8540,0
|
|
20231010,163900,229476800,8540,8540,8540,8540,0
|
|
20231010,163800,229476800,8540,8540,8540,8540,0
|
|
20231010,163700,229476800,8540,8540,8540,8540,0
|
|
20231010,163600,229476800,8540,8540,8540,8540,0
|
|
20231010,163500,229476800,8540,8540,8540,8540,0
|
|
20231010,163400,229476800,8540,8540,8540,8540,0
|
|
20231010,163300,229476800,8540,8540,8540,8540,0
|
|
20231010,163200,229476800,8540,8540,8540,8540,0
|
|
20231010,163100,229476800,8540,8540,8540,8540,0
|
|
20231010,163000,229476800,8540,8540,8540,8540,0
|
|
20231010,162900,229476800,8540,8540,8540,8540,0
|
|
20231010,162800,229476800,8540,8540,8540,8540,0
|
|
20231010,162700,229476800,8540,8540,8540,8540,0
|
|
20231010,162600,229476800,8540,8540,8540,8540,0
|
|
20231010,162500,229476800,8540,8540,8540,8540,0
|
|
20231010,162400,229476800,8540,8540,8540,8540,0
|
|
20231010,162300,229476800,8540,8540,8540,8540,0
|
|
20231010,162200,229476800,8540,8540,8540,8540,283
|
|
20231010,162100,229476800,8540,8540,8540,8540,0
|
|
20231010,162000,229476800,8540,8540,8540,8540,0
|
|
20231010,161900,229476800,8540,8540,8540,8540,0
|
|
20231010,161800,229476800,8540,8540,8540,8540,0
|
|
20231010,161700,229476800,8540,8540,8540,8540,0
|
|
20231010,161600,229476800,8540,8540,8540,8540,0
|
|
20231010,161500,229476800,8540,8540,8540,8540,0
|
|
20231010,161400,229476800,8540,8540,8540,8540,0
|
|
20231010,161300,229476800,8540,8540,8540,8540,0
|
|
20231010,161200,229476800,8540,8540,8540,8540,0
|
|
20231010,161100,229476800,8540,8540,8540,8540,0
|
|
20231010,161000,229476800,8540,8540,8540,8540,0
|
|
20231010,160900,229476800,8540,8540,8540,8540,0
|
|
20231010,160800,229476800,8540,8540,8540,8540,0
|
|
20231010,160700,229476800,8540,8540,8540,8540,0
|
|
20231010,160600,229476800,8540,8540,8540,8540,0
|
|
20231010,160500,229476800,8540,8540,8540,8540,0
|
|
20231010,160400,229476800,8540,8540,8540,8540,0
|
|
20231010,160300,229476800,8540,8540,8540,8540,0
|
|
20231010,160200,229476800,8540,8540,8540,8540,0
|
|
20231010,160100,229476800,8540,8540,8540,8540,0
|
|
20231010,160000,229476800,8540,8540,8540,8540,0
|
|
20231010,155900,229476800,8540,8540,8540,8540,0
|
|
20231010,155800,229476800,8540,8540,8540,8540,0
|
|
20231010,155700,229476800,8540,8540,8540,8540,0
|
|
20231010,155600,229476800,8540,8540,8540,8540,0
|
|
20231010,155500,229476800,8540,8540,8540,8540,0
|
|
20231010,155400,229476800,8540,8540,8540,8540,0
|
|
20231010,155300,229476800,8540,8540,8540,8540,0
|
|
20231010,155200,229476800,8540,8540,8540,8540,283
|
|
20231010,155100,229476800,8540,8540,8540,8540,0
|
|
20231010,155000,229476800,8540,8540,8540,8540,0
|
|
20231010,154900,229476800,8540,8540,8540,8540,0
|
|
20231010,154800,229476800,8540,8540,8540,8540,0
|
|
20231010,154700,229476800,8540,8540,8540,8540,0
|
|
20231010,154600,229476800,8540,8540,8540,8540,0
|
|
20231010,154500,229476800,8540,8540,8540,8540,0
|
|
20231010,154400,229476800,8540,8540,8540,8540,0
|
|
20231010,154300,229476800,8540,8540,8540,8540,0
|
|
20231010,154200,229476800,8540,8540,8540,8540,0
|
|
20231010,154100,229476800,8540,8540,8540,8540,0
|
|
20231010,154000,229476800,8540,8540,8540,8540,0
|
|
20231010,153900,229476800,8540,8540,8540,8540,0
|
|
20231010,153800,229476800,8540,8540,8540,8540,0
|
|
20231010,153700,229476800,8540,8540,8540,8540,0
|
|
20231010,153600,229476800,8540,8540,8540,8540,0
|
|
20231010,153500,229476800,8540,8540,8540,8540,0
|
|
20231010,153400,229476800,8540,8540,8540,8540,0
|
|
20231010,153300,229476800,8540,8540,8540,8540,0
|
|
20231010,153200,229476800,8540,8540,8540,8540,0
|
|
20231010,153100,229476800,8540,8540,8540,8540,0
|
|
20231010,153000,229476800,8540,8540,8540,8540,283
|
|
20231010,152900,227059980,8530,8530,8530,8530,0
|
|
20231010,152800,227059980,8530,8530,8530,8530,0
|
|
20231010,152700,227059980,8530,8530,8530,8530,0
|
|
20231010,152600,227059980,8530,8530,8530,8530,0
|
|
20231010,152500,227059980,8530,8530,8530,8530,0
|
|
20231010,152400,227059980,8530,8530,8530,8530,0
|
|
20231010,152300,227059980,8530,8530,8530,8530,0
|
|
20231010,152200,227059980,8530,8530,8530,8530,0
|
|
20231010,152100,227059980,8530,8530,8530,8530,0
|
|
20231010,152000,227059980,8530,8530,8530,8530,0
|
|
20231010,151900,227059980,8530,8530,8530,8530,0
|
|
20231010,151800,227059980,8530,8530,8530,8530,20
|
|
20231010,151700,226889380,8480,8480,8480,8480,8
|
|
20231010,151600,226821540,8530,8530,8530,8530,30
|
|
20231010,151500,226565640,8540,8540,8540,8540,0
|
|
20231010,151400,226565640,8540,8540,8540,8540,0
|
|
20231010,151300,226565640,8540,8540,8540,8540,0
|
|
20231010,151200,226565640,8540,8540,8540,8540,4
|
|
20231010,151100,226531480,8560,8560,8560,8560,0
|
|
20231010,151000,226531480,8560,8560,8560,8560,0
|
|
20231010,150900,226531480,8560,8550,8560,8550,21
|
|
20231010,150800,226351870,8530,8530,8530,8530,2
|
|
20231010,150700,226334810,8520,8520,8520,8520,10
|
|
20231010,150600,226249610,8520,8520,8520,8520,0
|
|
20231010,150500,226249610,8520,8520,8520,8520,0
|
|
20231010,150400,226249610,8520,8520,8520,8520,0
|
|
20231010,150300,226249610,8520,8520,8520,8520,0
|
|
20231010,150200,226249610,8520,8520,8520,8520,0
|
|
20231010,150100,226249610,8520,8520,8520,8520,65
|
|
20231010,150000,225695810,8520,8520,8520,8520,1
|
|
20231010,145900,225687290,8520,8520,8520,8520,0
|
|
20231010,145800,225687290,8520,8520,8520,8520,24
|
|
20231010,145700,225482810,8520,8520,8520,8520,118
|
|
20231010,145600,224477450,8510,8510,8510,8510,0
|
|
20231010,145500,224477450,8510,8510,8510,8510,0
|
|
20231010,145400,224477450,8510,8510,8510,8510,0
|
|
20231010,145300,224477450,8510,8510,8510,8510,0
|
|
20231010,145200,224477450,8510,8510,8510,8510,0
|
|
20231010,145100,224477450,8510,8510,8510,8510,1
|
|
20231010,145000,224468940,8510,8510,8510,8510,0
|
|
20231010,144900,224468940,8510,8510,8510,8510,0
|
|
20231010,144800,224468940,8510,8510,8510,8510,0
|
|
20231010,144700,224468940,8510,8510,8510,8510,0
|
|
20231010,144600,224468940,8510,8510,8510,8510,7
|
|
20231010,144500,224409370,8520,8520,8520,8520,0
|
|
20231010,144400,224409370,8520,8520,8520,8520,0
|
|
20231010,144300,224409370,8520,8520,8520,8520,0
|
|
20231010,144200,224409370,8520,8520,8520,8520,0
|
|
20231010,144100,224409370,8520,8530,8530,8520,71
|
|
20231010,144000,223804220,8540,8540,8540,8540,0
|
|
20231010,143900,223804220,8540,8540,8540,8540,70
|
|
20231010,143800,223206420,8510,8490,8510,8490,12
|
|
20231010,143700,223104520,8560,8560,8560,8560,15
|
|
20231010,143600,222976120,8570,8450,8570,8450,359
|
|
20231010,143500,219903880,8540,8540,8540,8540,0
|
|
20231010,143400,219903880,8540,8440,8540,8440,23
|
|
20231010,143300,219707980,8410,8490,8490,8410,49
|
|
20231010,143200,219293510,8520,8520,8520,8520,0
|
|
20231010,143100,219293510,8520,8520,8520,8520,0
|
|
20231010,143000,219293510,8520,8520,8520,8520,1
|
|
20231010,142900,219284990,8520,8450,8520,8450,2
|
|
20231010,142800,219268020,8440,8440,8440,8440,2
|
|
20231010,142700,219251140,8430,8440,8450,8400,195
|
|
20231010,142600,217607710,8450,8450,8450,8450,8
|
|
20231010,142500,217540110,8460,8460,8460,8460,11
|
|
20231010,142400,217447050,8480,8480,8480,8480,0
|
|
20231010,142300,217447050,8480,8480,8480,8480,0
|
|
20231010,142200,217447050,8480,8470,8480,8470,97
|
|
20231010,142100,216625450,8490,8490,8490,8490,1
|
|
20231010,142000,216616960,8490,8490,8490,8490,1
|
|
20231010,141900,216608470,8450,8450,8450,8450,0
|
|
20231010,141800,216608470,8450,8450,8450,8450,1
|
|
20231010,141700,216600020,8450,8450,8450,8450,223
|
|
20231010,141600,214715670,8450,8450,8450,8450,0
|
|
20231010,141500,214715670,8450,8470,8470,8420,116
|
|
20231010,141400,213735340,8490,8490,8490,8490,0
|
|
20231010,141300,213735340,8490,8500,8500,8490,51
|
|
20231010,141200,213302120,8490,8490,8490,8490,90
|
|
20231010,141100,212538020,8490,8490,8490,8490,10
|
|
20231010,141000,212453120,8500,8500,8500,8500,0
|
|
20231010,140900,212453120,8500,8500,8500,8500,0
|
|
20231010,140800,212453120,8500,8500,8500,8500,0
|
|
20231010,140700,212453120,8500,8500,8500,8500,0
|
|
20231010,140600,212453120,8500,8500,8500,8500,0
|
|
20231010,140500,212453120,8500,8500,8500,8500,55
|
|
20231010,140400,211985620,8510,8540,8540,8510,57
|
|
20231010,140300,211498870,8540,8540,8540,8520,21
|
|
20231010,140200,211319730,8510,8510,8510,8510,22
|
|
20231010,140100,211132510,8490,8490,8490,8490,301
|
|
20231010,140000,208577020,8490,8490,8490,8490,0
|
|
20231010,135900,208577020,8490,8490,8490,8490,13
|
|
20231010,135800,208466650,8490,8490,8490,8490,0
|
|
20231010,135700,208466650,8490,8490,8490,8490,47
|
|
20231010,135600,208067620,8490,8450,8490,8450,1214
|
|
20231010,135500,197776450,8450,8450,8450,8450,560
|
|
20231010,135400,193044450,8440,8440,8440,8440,0
|
|
20231010,135300,193044450,8440,8440,8440,8440,0
|
|
20231010,135200,193044450,8440,8420,8440,8420,3
|
|
20231010,135100,193019160,8400,8400,8400,8400,0
|
|
20231010,135000,193019160,8400,8450,8450,8400,3860
|
|
20231010,134900,160544450,8400,8470,8470,8400,5000
|
|
20231010,134800,118484780,8470,8530,8530,8470,5
|
|
20231010,134700,118442270,8570,8570,8570,8570,0
|
|
20231010,134600,118442270,8570,8570,8570,8570,0
|
|
20231010,134500,118442270,8570,8570,8570,8570,0
|
|
20231010,134400,118442270,8570,8570,8570,8570,0
|
|
20231010,134300,118442270,8570,8570,8570,8570,0
|
|
20231010,134200,118442270,8570,8570,8570,8570,0
|
|
20231010,134100,118442270,8570,8570,8570,8570,0
|
|
20231010,134000,118442270,8570,8570,8570,8570,0
|
|
20231010,133900,118442270,8570,8570,8570,8570,0
|
|
20231010,133800,118442270,8570,8570,8570,8570,1
|
|
20231010,133700,118433700,8570,8570,8570,8570,0
|
|
20231010,133600,118433700,8570,8570,8570,8570,0
|
|
20231010,133500,118433700,8570,8570,8570,8570,1
|
|
20231010,133400,118425130,8570,8570,8570,8570,0
|
|
20231010,133300,118425130,8570,8570,8570,8570,0
|
|
20231010,133200,118425130,8570,8570,8570,8570,0
|
|
20231010,133100,118425130,8570,8560,8570,8560,20
|
|
20231010,133000,118253890,8570,8570,8570,8570,1
|
|
20231010,132900,118245320,8480,8480,8480,8480,0
|
|
20231010,132800,118245320,8480,8480,8480,8480,0
|
|
20231010,132700,118245320,8480,8480,8480,8480,19
|
|
20231010,132600,118084200,8570,8570,8570,8570,0
|
|
20231010,132500,118084200,8570,8570,8570,8570,1
|
|
20231010,132400,118075630,8570,8570,8570,8570,2
|
|
20231010,132300,118058490,8480,8480,8480,8480,0
|
|
20231010,132200,118058490,8480,8480,8480,8480,0
|
|
20231010,132100,118058490,8480,8480,8480,8480,0
|
|
20231010,132000,118058490,8480,8480,8480,8480,100
|
|
20231010,131900,117210490,8570,8570,8570,8570,0
|
|
20231010,131800,117210490,8570,8570,8570,8570,0
|
|
20231010,131700,117210490,8570,8570,8570,8570,0
|
|
20231010,131600,117210490,8570,8570,8570,8570,0
|
|
20231010,131500,117210490,8570,8570,8570,8570,0
|
|
20231010,131400,117210490,8570,8570,8570,8570,0
|
|
20231010,131300,117210490,8570,8570,8570,8570,1
|
|
20231010,131200,117201920,8560,8560,8560,8560,0
|
|
20231010,131100,117201920,8560,8560,8560,8560,0
|
|
20231010,131000,117201920,8560,8560,8560,8560,0
|
|
20231010,130900,117201920,8560,8560,8560,8560,0
|
|
20231010,130800,117201920,8560,8570,8570,8560,24
|
|
20231010,130700,116996330,8560,8560,8560,8560,0
|
|
20231010,130600,116996330,8560,8560,8560,8560,0
|
|
20231010,130500,116996330,8560,8560,8560,8560,0
|
|
20231010,130400,116996330,8560,8560,8560,8560,1
|
|
20231010,130300,116987770,8450,8450,8450,8450,0
|
|
20231010,130200,116987770,8450,8450,8450,8450,0
|
|
20231010,130100,116987770,8450,8530,8530,8450,412
|
|
20231010,130000,113500990,8570,8570,8570,8570,0
|
|
20231010,125900,113500990,8570,8570,8570,8570,0
|
|
20231010,125800,113500990,8570,8570,8570,8570,0
|
|
20231010,125700,113500990,8570,8570,8570,8570,0
|
|
20231010,125600,113500990,8570,8570,8570,8570,0
|
|
20231010,125500,113500990,8570,8570,8570,8570,0
|
|
20231010,125400,113500990,8570,8570,8570,8570,0
|
|
20231010,125300,113500990,8570,8570,8570,8570,0
|
|
20231010,125200,113500990,8570,8570,8570,8570,0
|
|
20231010,125100,113500990,8570,8570,8570,8570,0
|
|
20231010,125000,113500990,8570,8570,8570,8570,0
|
|
20231010,124900,113500990,8570,8570,8570,8570,0
|
|
20231010,124800,113500990,8570,8570,8570,8570,0
|
|
20231010,124700,113500990,8570,8570,8570,8570,0
|
|
20231010,124600,113500990,8570,8570,8570,8570,0
|
|
20231010,124500,113500990,8570,8560,8570,8560,6
|
|
20231010,124400,113449580,8570,8570,8570,8570,0
|
|
20231010,124300,113449580,8570,8570,8570,8570,0
|
|
20231010,124200,113449580,8570,8570,8570,8570,0
|
|
20231010,124100,113449580,8570,8570,8570,8570,0
|
|
20231010,124000,113449580,8570,8570,8570,8570,0
|
|
20231010,123900,113449580,8570,8570,8570,8570,30
|
|
20231010,123800,113192480,8570,8570,8570,8570,0
|
|
20231010,123700,113192480,8570,8570,8570,8570,0
|
|
20231010,123600,113192480,8570,8570,8570,8570,0
|
|
20231010,123500,113192480,8570,8570,8570,8570,0
|
|
20231010,123400,113192480,8570,8570,8570,8570,0
|
|
20231010,123300,113192480,8570,8570,8570,8570,0
|
|
20231010,123200,113192480,8570,8570,8570,8570,0
|
|
20231010,123100,113192480,8570,8570,8570,8570,0
|
|
20231010,123000,113192480,8570,8570,8570,8570,0
|
|
20231010,122900,113192480,8570,8570,8570,8570,0
|
|
20231010,122800,113192480,8570,8570,8570,8570,0
|
|
20231010,122700,113192480,8570,8570,8570,8570,0
|
|
20231010,122600,113192480,8570,8570,8570,8570,0
|
|
20231010,122500,113192480,8570,8570,8570,8570,1
|
|
20231010,122400,113183910,8560,8560,8560,8560,26
|
|
20231010,122300,112961350,8560,8560,8560,8560,0
|
|
20231010,122200,112961350,8560,8560,8560,8560,0
|
|
20231010,122100,112961350,8560,8560,8560,8560,0
|
|
20231010,122000,112961350,8560,8560,8560,8560,0
|
|
20231010,121900,112961350,8560,8570,8570,8500,175
|
|
20231010,121800,111473700,8500,8500,8500,8500,0
|
|
20231010,121700,111473700,8500,8500,8500,8500,0
|
|
20231010,121600,111473700,8500,8500,8500,8500,5
|
|
20231010,121500,111431200,8500,8500,8500,8500,1
|
|
20231010,121400,111422700,8530,8530,8530,8530,168
|
|
20231010,121300,109989660,8520,8520,8520,8520,0
|
|
20231010,121200,109989660,8520,8520,8520,8520,0
|
|
20231010,121100,109989660,8520,8490,8520,8490,597
|
|
20231010,121000,104915890,8460,8460,8460,8460,0
|
|
20231010,120900,104915890,8460,8530,8530,8460,1386
|
|
20231010,120800,93132930,8570,8570,8570,8570,3
|
|
20231010,120700,93107220,8530,8530,8530,8530,0
|
|
20231010,120600,93107220,8530,8530,8530,8530,0
|
|
20231010,120500,93107220,8530,8560,8560,8530,72
|
|
20231010,120400,92492930,8570,8570,8570,8570,1
|
|
20231010,120300,92484360,8560,8560,8560,8560,0
|
|
20231010,120200,92484360,8560,8560,8560,8560,0
|
|
20231010,120100,92484360,8560,8560,8560,8560,0
|
|
20231010,120000,92484360,8560,8560,8560,8560,0
|
|
20231010,115900,92484360,8560,8560,8560,8560,11
|
|
20231010,115800,92390200,8560,8560,8560,8560,0
|
|
20231010,115700,92390200,8560,8560,8560,8560,0
|
|
20231010,115600,92390200,8560,8560,8560,8560,0
|
|
20231010,115500,92390200,8560,8580,8580,8560,1629
|
|
20231010,115400,78429450,8590,8590,8590,8590,0
|
|
20231010,115300,78429450,8590,8590,8590,8590,0
|
|
20231010,115200,78429450,8590,8590,8590,8590,0
|
|
20231010,115100,78429450,8590,8590,8590,8590,0
|
|
20231010,115000,78429450,8590,8590,8590,8590,0
|
|
20231010,114900,78429450,8590,8590,8590,8590,0
|
|
20231010,114800,78429450,8590,8590,8590,8590,6
|
|
20231010,114700,78377910,8590,8590,8590,8590,1
|
|
20231010,114600,78369320,8590,8590,8590,8590,0
|
|
20231010,114500,78369320,8590,8590,8590,8590,0
|
|
20231010,114400,78369320,8590,8590,8590,8590,0
|
|
20231010,114300,78369320,8590,8590,8590,8590,18
|
|
20231010,114200,78214700,8570,8570,8570,8570,0
|
|
20231010,114100,78214700,8570,8570,8570,8570,0
|
|
20231010,114000,78214700,8570,8570,8570,8570,0
|
|
20231010,113900,78214700,8570,8570,8570,8570,0
|
|
20231010,113800,78214700,8570,8570,8570,8570,0
|
|
20231010,113700,78214700,8570,8570,8570,8570,0
|
|
20231010,113600,78214700,8570,8570,8570,8570,0
|
|
20231010,113500,78214700,8570,8570,8570,8570,0
|
|
20231010,113400,78214700,8570,8570,8570,8570,0
|
|
20231010,113300,78214700,8570,8570,8570,8570,0
|
|
20231010,113200,78214700,8570,8570,8570,8570,308
|
|
20231010,113100,75575140,8570,8590,8590,8570,292
|
|
20231010,113000,73072180,8600,8600,8600,8600,0
|
|
20231010,112900,73072180,8600,8600,8600,8600,0
|
|
20231010,112800,73072180,8600,8600,8600,8600,0
|
|
20231010,112700,73072180,8600,8600,8600,8600,0
|
|
20231010,112600,73072180,8600,8600,8600,8600,0
|
|
20231010,112500,73072180,8600,8600,8600,8600,1
|
|
20231010,112400,73063580,8600,8600,8600,8600,0
|
|
20231010,112300,73063580,8600,8600,8600,8600,0
|
|
20231010,112200,73063580,8600,8600,8600,8600,0
|
|
20231010,112100,73063580,8600,8600,8600,8600,0
|
|
20231010,112000,73063580,8600,8600,8600,8600,0
|
|
20231010,111900,73063580,8600,8600,8600,8600,0
|
|
20231010,111800,73063580,8600,8600,8600,8600,0
|
|
20231010,111700,73063580,8600,8600,8600,8600,0
|
|
20231010,111600,73063580,8600,8600,8600,8600,0
|
|
20231010,111500,73063580,8600,8600,8600,8600,0
|
|
20231010,111400,73063580,8600,8600,8600,8600,0
|
|
20231010,111300,73063580,8600,8600,8600,8600,0
|
|
20231010,111200,73063580,8600,8600,8600,8600,0
|
|
20231010,111100,73063580,8600,8600,8600,8600,0
|
|
20231010,111000,73063580,8600,8600,8600,8600,0
|
|
20231010,110900,73063580,8600,8600,8600,8600,0
|
|
20231010,110800,73063580,8600,8600,8600,8600,0
|
|
20231010,110700,73063580,8600,8600,8600,8600,0
|
|
20231010,110600,73063580,8600,8600,8600,8600,0
|
|
20231010,110500,73063580,8600,8600,8600,8600,0
|
|
20231010,110400,73063580,8600,8600,8600,8600,0
|
|
20231010,110300,73063580,8600,8600,8600,8600,0
|
|
20231010,110200,73063580,8600,8600,8600,8600,0
|
|
20231010,110100,73063580,8600,8600,8600,8600,0
|
|
20231010,110000,73063580,8600,8600,8600,8600,0
|
|
20231010,105900,73063580,8600,8600,8600,8600,0
|
|
20231010,105800,73063580,8600,8600,8600,8600,0
|
|
20231010,105700,73063580,8600,8600,8600,8600,0
|
|
20231010,105600,73063580,8600,8600,8600,8600,0
|
|
20231010,105500,73063580,8600,8600,8600,8600,0
|
|
20231010,105400,73063580,8600,8600,8600,8600,0
|
|
20231010,105300,73063580,8600,8600,8600,8600,0
|
|
20231010,105200,73063580,8600,8600,8600,8600,0
|
|
20231010,105100,73063580,8600,8600,8600,8600,0
|
|
20231010,105000,73063580,8600,8600,8600,8600,0
|
|
20231010,104900,73063580,8600,8600,8600,8600,0
|
|
20231010,104800,73063580,8600,8600,8600,8600,81
|
|
20231010,104700,72366980,8600,8600,8600,8600,9
|
|
20231010,104600,72289580,8600,8600,8600,8600,0
|
|
20231010,104500,72289580,8600,8600,8600,8600,0
|
|
20231010,104400,72289580,8600,8600,8600,8600,0
|
|
20231010,104300,72289580,8600,8600,8600,8600,0
|
|
20231010,104200,72289580,8600,8600,8600,8600,0
|
|
20231010,104100,72289580,8600,8600,8600,8600,0
|
|
20231010,104000,72289580,8600,8600,8600,8600,0
|
|
20231010,103900,72289580,8600,8600,8600,8600,500
|
|
20231010,103800,67989580,8600,8560,8600,8560,3504
|
|
20231010,103700,37970900,8530,8530,8530,8530,0
|
|
20231010,103600,37970900,8530,8530,8530,8530,0
|
|
20231010,103500,37970900,8530,8530,8530,8530,0
|
|
20231010,103400,37970900,8530,8530,8530,8530,0
|
|
20231010,103300,37970900,8530,8530,8530,8530,0
|
|
20231010,103200,37970900,8530,8530,8530,8530,0
|
|
20231010,103100,37970900,8530,8530,8530,8530,0
|
|
20231010,103000,37970900,8530,8530,8530,8530,0
|
|
20231010,102900,37970900,8530,8530,8530,8530,0
|
|
20231010,102800,37970900,8530,8530,8530,8530,0
|
|
20231010,102700,37970900,8530,8530,8530,8530,0
|
|
20231010,102600,37970900,8530,8530,8530,8530,0
|
|
20231010,102500,37970900,8530,8530,8530,8530,0
|
|
20231010,102400,37970900,8530,8530,8530,8530,0
|
|
20231010,102300,37970900,8530,8560,8560,8530,18
|
|
20231010,102200,37816990,8570,8570,8570,8570,0
|
|
20231010,102100,37816990,8570,8570,8570,8570,1
|
|
20231010,102000,37808420,8570,8570,8570,8570,2
|
|
20231010,101900,37791280,8580,8570,8580,8570,101
|
|
20231010,101800,36925700,8570,8570,8570,8570,0
|
|
20231010,101700,36925700,8570,8570,8570,8570,128
|
|
20231010,101600,35828740,8570,8570,8570,8570,0
|
|
20231010,101500,35828740,8570,8570,8570,8570,0
|
|
20231010,101400,35828740,8570,8570,8570,8570,0
|
|
20231010,101300,35828740,8570,8570,8570,8570,1
|
|
20231010,101200,35820170,8570,8570,8570,8570,0
|
|
20231010,101100,35820170,8570,8570,8570,8570,0
|
|
20231010,101000,35820170,8570,8570,8570,8570,0
|
|
20231010,100900,35820170,8570,8570,8570,8570,1
|
|
20231010,100800,35811600,8570,8570,8570,8570,0
|
|
20231010,100700,35811600,8570,8570,8570,8570,0
|
|
20231010,100600,35811600,8570,8570,8570,8570,0
|
|
20231010,100500,35811600,8570,8570,8570,8570,0
|
|
20231010,100400,35811600,8570,8570,8570,8570,5
|
|
20231010,100300,35768750,8580,8580,8580,8580,0
|
|
20231010,100200,35768750,8580,8580,8580,8580,0
|
|
20231010,100100,35768750,8580,8580,8580,8580,0
|
|
20231010,100000,35768750,8580,8580,8580,8580,0
|
|
20231010,095900,35768750,8580,8580,8580,8580,0
|
|
20231010,095800,35768750,8580,8580,8580,8580,0
|
|
20231010,095700,35768750,8580,8580,8580,8580,0
|
|
20231010,095600,35768750,8580,8580,8580,8580,0
|
|
20231010,095500,35768750,8580,8580,8580,8580,0
|
|
20231010,095400,35768750,8580,8580,8580,8580,0
|
|
20231010,095300,35768750,8580,8580,8580,8580,1
|
|
20231010,095200,35760170,8580,8580,8580,8580,0
|
|
20231010,095100,35760170,8580,8580,8580,8580,0
|
|
20231010,095000,35760170,8580,8580,8580,8580,0
|
|
20231010,094900,35760170,8580,8580,8580,8580,0
|
|
20231010,094800,35760170,8580,8580,8580,8580,3
|
|
20231010,094700,35734430,8580,8580,8580,8580,0
|
|
20231010,094600,35734430,8580,8580,8580,8580,0
|
|
20231010,094500,35734430,8580,8580,8580,8580,0
|
|
20231010,094400,35734430,8580,8580,8580,8580,0
|
|
20231010,094300,35734430,8580,8580,8580,8580,0
|
|
20231010,094200,35734430,8580,8580,8580,8580,2
|
|
20231010,094100,35717270,8580,8580,8580,8580,0
|
|
20231010,094000,35717270,8580,8580,8580,8580,0
|
|
20231010,093900,35717270,8580,8580,8580,8580,0
|
|
20231010,093800,35717270,8580,8580,8580,8580,1
|
|
20231010,093700,35708690,8580,8580,8580,8580,13
|
|
20231010,093600,35597150,8580,8580,8580,8580,0
|
|
20231010,093500,35597150,8580,8580,8580,8580,0
|
|
20231010,093400,35597150,8580,8580,8580,8580,0
|
|
20231010,093300,35597150,8580,8580,8580,8580,1
|
|
20231010,093200,35588570,8580,8580,8580,8580,0
|
|
20231010,093100,35588570,8580,8580,8580,8580,0
|
|
20231010,093000,35588570,8580,8590,8590,8580,14
|
|
20231010,092900,35468440,8590,8590,8590,8590,1
|
|
20231010,092800,35459850,8580,8580,8580,8580,10
|
|
20231010,092700,35374050,8580,8580,8580,8580,0
|
|
20231010,092600,35374050,8580,8580,8580,8580,0
|
|
20231010,092500,35374050,8580,8560,8580,8560,107
|
|
20231010,092400,34456970,8570,8570,8570,8570,5
|
|
20231010,092300,34414120,8570,8570,8570,8570,24
|
|
20231010,092200,34208440,8570,8570,8570,8570,0
|
|
20231010,092100,34208440,8570,8570,8570,8570,0
|
|
20231010,092000,34208440,8570,8570,8570,8570,1
|
|
20231010,091900,34199870,8550,8540,8550,8540,132
|
|
20231010,091800,33071310,8550,8520,8550,8520,1262
|
|
20231010,091700,22295220,8540,8540,8540,8540,0
|
|
20231010,091600,22295220,8540,8540,8540,8540,1
|
|
20231010,091500,22286680,8470,8470,8470,8470,0
|
|
20231010,091400,22286680,8470,8470,8470,8470,2
|
|
20231010,091300,22269740,8550,8550,8550,8550,0
|
|
20231010,091200,22269740,8550,8550,8550,8550,0
|
|
20231010,091100,22269740,8550,8550,8550,8550,0
|
|
20231010,091000,22269740,8550,8550,8550,8550,0
|
|
20231010,090900,22269740,8550,8550,8550,8550,0
|
|
20231010,090800,22269740,8550,8560,8560,8550,743
|
|
20231010,090700,15916300,8560,8560,8560,8560,34
|
|
20231010,090600,15625260,8590,8590,8590,8590,0
|
|
20231010,090500,15625260,8590,8590,8590,8590,0
|
|
20231010,090400,15625260,8590,8590,8590,8590,0
|
|
20231010,090300,15625260,8590,8580,8590,8580,28
|
|
20231010,090200,15384800,8570,8570,8570,8570,0
|
|
20231010,090100,15384800,8570,8570,8570,8570,0
|
|
20231010,090000,15384800,8570,8600,8600,8570,1789
|