633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193000,449707660,9870,9870,9870,9870,1923
|
|
20231012,192900,449707660,9870,9870,9870,9870,0
|
|
20231012,192800,449707660,9870,9870,9870,9870,0
|
|
20231012,192700,449707660,9870,9870,9870,9870,0
|
|
20231012,192600,449707660,9870,9870,9870,9870,0
|
|
20231012,192500,449707660,9870,9870,9870,9870,0
|
|
20231012,192400,449707660,9870,9870,9870,9870,0
|
|
20231012,192300,449707660,9870,9870,9870,9870,0
|
|
20231012,192200,449707660,9870,9870,9870,9870,0
|
|
20231012,192100,449707660,9870,9870,9870,9870,0
|
|
20231012,192000,449707660,9870,9870,9870,9870,0
|
|
20231012,191900,449707660,9870,9870,9870,9870,0
|
|
20231012,191800,449707660,9870,9870,9870,9870,0
|
|
20231012,191700,449707660,9870,9870,9870,9870,0
|
|
20231012,191600,449707660,9870,9870,9870,9870,0
|
|
20231012,191500,449707660,9870,9870,9870,9870,0
|
|
20231012,191400,449707660,9870,9870,9870,9870,0
|
|
20231012,191300,449707660,9870,9870,9870,9870,0
|
|
20231012,191200,449707660,9870,9870,9870,9870,0
|
|
20231012,191100,449707660,9870,9870,9870,9870,0
|
|
20231012,191000,449707660,9870,9870,9870,9870,0
|
|
20231012,190900,449707660,9870,9870,9870,9870,0
|
|
20231012,190800,449707660,9870,9870,9870,9870,0
|
|
20231012,190700,449707660,9870,9870,9870,9870,0
|
|
20231012,190600,449707660,9870,9870,9870,9870,0
|
|
20231012,190500,449707660,9870,9870,9870,9870,0
|
|
20231012,190400,449707660,9870,9870,9870,9870,0
|
|
20231012,190300,449707660,9870,9870,9870,9870,0
|
|
20231012,190200,449707660,9870,9870,9870,9870,0
|
|
20231012,190100,449707660,9870,9870,9870,9870,0
|
|
20231012,190000,449707660,9870,9870,9870,9870,1923
|
|
20231012,185900,449707660,9870,9870,9870,9870,0
|
|
20231012,185800,449707660,9870,9870,9870,9870,0
|
|
20231012,185700,449707660,9870,9870,9870,9870,0
|
|
20231012,185600,449707660,9870,9870,9870,9870,0
|
|
20231012,185500,449707660,9870,9870,9870,9870,0
|
|
20231012,185400,449707660,9870,9870,9870,9870,0
|
|
20231012,185300,449707660,9870,9870,9870,9870,0
|
|
20231012,185200,449707660,9870,9870,9870,9870,0
|
|
20231012,185100,449707660,9870,9870,9870,9870,0
|
|
20231012,185000,449707660,9870,9870,9870,9870,0
|
|
20231012,184900,449707660,9870,9870,9870,9870,0
|
|
20231012,184800,449707660,9870,9870,9870,9870,0
|
|
20231012,184700,449707660,9870,9870,9870,9870,0
|
|
20231012,184600,449707660,9870,9870,9870,9870,0
|
|
20231012,184500,449707660,9870,9870,9870,9870,0
|
|
20231012,184400,449707660,9870,9870,9870,9870,0
|
|
20231012,184300,449707660,9870,9870,9870,9870,0
|
|
20231012,184200,449707660,9870,9870,9870,9870,0
|
|
20231012,184100,449707660,9870,9870,9870,9870,0
|
|
20231012,184000,449707660,9870,9870,9870,9870,0
|
|
20231012,183900,449707660,9870,9870,9870,9870,0
|
|
20231012,183800,449707660,9870,9870,9870,9870,0
|
|
20231012,183700,449707660,9870,9870,9870,9870,0
|
|
20231012,183600,449707660,9870,9870,9870,9870,0
|
|
20231012,183500,449707660,9870,9870,9870,9870,0
|
|
20231012,183400,449707660,9870,9870,9870,9870,0
|
|
20231012,183300,449707660,9870,9870,9870,9870,0
|
|
20231012,183200,449707660,9870,9870,9870,9870,0
|
|
20231012,183100,449707660,9870,9870,9870,9870,0
|
|
20231012,183000,449707660,9870,9870,9870,9870,1923
|
|
20231012,182900,449707660,9870,9870,9870,9870,0
|
|
20231012,182800,449707660,9870,9870,9870,9870,0
|
|
20231012,182700,449707660,9870,9870,9870,9870,0
|
|
20231012,182600,449707660,9870,9870,9870,9870,0
|
|
20231012,182500,449707660,9870,9870,9870,9870,0
|
|
20231012,182400,449707660,9870,9870,9870,9870,0
|
|
20231012,182300,449707660,9870,9870,9870,9870,0
|
|
20231012,182200,449707660,9870,9870,9870,9870,0
|
|
20231012,182100,449707660,9870,9870,9870,9870,0
|
|
20231012,182000,449707660,9870,9870,9870,9870,0
|
|
20231012,181900,449707660,9870,9870,9870,9870,0
|
|
20231012,181800,449707660,9870,9870,9870,9870,0
|
|
20231012,181700,449707660,9870,9870,9870,9870,0
|
|
20231012,181600,449707660,9870,9870,9870,9870,0
|
|
20231012,181500,449707660,9870,9870,9870,9870,0
|
|
20231012,181400,449707660,9870,9870,9870,9870,0
|
|
20231012,181300,449707660,9870,9870,9870,9870,0
|
|
20231012,181200,449707660,9870,9870,9870,9870,0
|
|
20231012,181100,449707660,9870,9870,9870,9870,0
|
|
20231012,181000,449707660,9870,9870,9870,9870,0
|
|
20231012,180900,449707660,9870,9870,9870,9870,0
|
|
20231012,180800,449707660,9870,9870,9870,9870,0
|
|
20231012,180700,449707660,9870,9870,9870,9870,0
|
|
20231012,180600,449707660,9870,9870,9870,9870,0
|
|
20231012,180500,449707660,9870,9870,9870,9870,0
|
|
20231012,180400,449707660,9870,9870,9870,9870,0
|
|
20231012,180300,449707660,9870,9870,9870,9870,0
|
|
20231012,180200,449707660,9870,9870,9870,9870,0
|
|
20231012,180100,449707660,9870,9870,9870,9870,0
|
|
20231012,180000,449707660,9870,9870,9870,9870,1923
|
|
20231012,175900,449707660,9870,9870,9870,9870,0
|
|
20231012,175800,449707660,9870,9870,9870,9870,0
|
|
20231012,175700,449707660,9870,9870,9870,9870,0
|
|
20231012,175600,449707660,9870,9870,9870,9870,0
|
|
20231012,175500,449707660,9870,9870,9870,9870,0
|
|
20231012,175400,449707660,9870,9870,9870,9870,0
|
|
20231012,175300,449707660,9870,9870,9870,9870,0
|
|
20231012,175200,449707660,9870,9870,9870,9870,0
|
|
20231012,175100,449707660,9870,9870,9870,9870,0
|
|
20231012,175000,449707660,9870,9870,9870,9870,0
|
|
20231012,174900,449707660,9870,9870,9870,9870,0
|
|
20231012,174800,449707660,9870,9870,9870,9870,0
|
|
20231012,174700,449707660,9870,9870,9870,9870,0
|
|
20231012,174600,449707660,9870,9870,9870,9870,0
|
|
20231012,174500,449707660,9870,9870,9870,9870,0
|
|
20231012,174400,449707660,9870,9870,9870,9870,0
|
|
20231012,174300,449707660,9870,9870,9870,9870,0
|
|
20231012,174200,449707660,9870,9870,9870,9870,0
|
|
20231012,174100,449707660,9870,9870,9870,9870,0
|
|
20231012,174000,449707660,9870,9870,9870,9870,0
|
|
20231012,173900,449707660,9870,9870,9870,9870,0
|
|
20231012,173800,449707660,9870,9870,9870,9870,0
|
|
20231012,173700,449707660,9870,9870,9870,9870,0
|
|
20231012,173600,449707660,9870,9870,9870,9870,0
|
|
20231012,173500,449707660,9870,9870,9870,9870,0
|
|
20231012,173400,449707660,9870,9870,9870,9870,0
|
|
20231012,173300,449707660,9870,9870,9870,9870,0
|
|
20231012,173200,449707660,9870,9870,9870,9870,0
|
|
20231012,173100,449707660,9870,9870,9870,9870,0
|
|
20231012,173000,449707660,9870,9870,9870,9870,1923
|
|
20231012,172900,449707660,9870,9870,9870,9870,0
|
|
20231012,172800,449707660,9870,9870,9870,9870,0
|
|
20231012,172700,449707660,9870,9870,9870,9870,0
|
|
20231012,172600,449707660,9870,9870,9870,9870,0
|
|
20231012,172500,449707660,9870,9870,9870,9870,0
|
|
20231012,172400,449707660,9870,9870,9870,9870,0
|
|
20231012,172300,449707660,9870,9870,9870,9870,0
|
|
20231012,172200,449707660,9870,9870,9870,9870,0
|
|
20231012,172100,449707660,9870,9870,9870,9870,0
|
|
20231012,172000,449707660,9870,9870,9870,9870,0
|
|
20231012,171900,449707660,9870,9870,9870,9870,0
|
|
20231012,171800,449707660,9870,9870,9870,9870,0
|
|
20231012,171700,449707660,9870,9870,9870,9870,0
|
|
20231012,171600,449707660,9870,9870,9870,9870,0
|
|
20231012,171500,449707660,9870,9870,9870,9870,0
|
|
20231012,171400,449707660,9870,9870,9870,9870,0
|
|
20231012,171300,449707660,9870,9870,9870,9870,0
|
|
20231012,171200,449707660,9870,9870,9870,9870,0
|
|
20231012,171100,449707660,9870,9870,9870,9870,0
|
|
20231012,171000,449707660,9870,9870,9870,9870,0
|
|
20231012,170900,449707660,9870,9870,9870,9870,0
|
|
20231012,170800,449707660,9870,9870,9870,9870,0
|
|
20231012,170700,449707660,9870,9870,9870,9870,0
|
|
20231012,170600,449707660,9870,9870,9870,9870,0
|
|
20231012,170500,449707660,9870,9870,9870,9870,0
|
|
20231012,170400,449707660,9870,9870,9870,9870,0
|
|
20231012,170300,449707660,9870,9870,9870,9870,0
|
|
20231012,170200,449707660,9870,9870,9870,9870,0
|
|
20231012,170100,449707660,9870,9870,9870,9870,0
|
|
20231012,170000,449707660,9870,9870,9870,9870,1923
|
|
20231012,165900,449707660,9870,9870,9870,9870,0
|
|
20231012,165800,449707660,9870,9870,9870,9870,0
|
|
20231012,165700,449707660,9870,9870,9870,9870,0
|
|
20231012,165600,449707660,9870,9870,9870,9870,0
|
|
20231012,165500,449707660,9870,9870,9870,9870,0
|
|
20231012,165400,449707660,9870,9870,9870,9870,0
|
|
20231012,165300,449707660,9870,9870,9870,9870,0
|
|
20231012,165200,449707660,9870,9870,9870,9870,0
|
|
20231012,165100,449707660,9870,9870,9870,9870,0
|
|
20231012,165000,449707660,9870,9870,9870,9870,0
|
|
20231012,164900,449707660,9870,9870,9870,9870,0
|
|
20231012,164800,449707660,9870,9870,9870,9870,0
|
|
20231012,164700,449707660,9870,9870,9870,9870,0
|
|
20231012,164600,449707660,9870,9870,9870,9870,0
|
|
20231012,164500,449707660,9870,9870,9870,9870,0
|
|
20231012,164400,449707660,9870,9870,9870,9870,0
|
|
20231012,164300,449707660,9870,9870,9870,9870,0
|
|
20231012,164200,449707660,9870,9870,9870,9870,0
|
|
20231012,164100,449707660,9870,9870,9870,9870,0
|
|
20231012,164000,449707660,9870,9870,9870,9870,0
|
|
20231012,163900,449707660,9870,9870,9870,9870,0
|
|
20231012,163800,449707660,9870,9870,9870,9870,0
|
|
20231012,163700,449707660,9870,9870,9870,9870,0
|
|
20231012,163600,449707660,9870,9870,9870,9870,0
|
|
20231012,163500,449707660,9870,9870,9870,9870,0
|
|
20231012,163400,449707660,9870,9870,9870,9870,0
|
|
20231012,163300,449707660,9870,9870,9870,9870,0
|
|
20231012,163200,449707660,9870,9870,9870,9870,0
|
|
20231012,163100,449707660,9870,9870,9870,9870,0
|
|
20231012,163000,449707660,9870,9870,9870,9870,1923
|
|
20231012,162900,449707660,9870,9870,9870,9870,0
|
|
20231012,162800,449707660,9870,9870,9870,9870,0
|
|
20231012,162700,449707660,9870,9870,9870,9870,0
|
|
20231012,162600,449707660,9870,9870,9870,9870,0
|
|
20231012,162500,449707660,9870,9870,9870,9870,0
|
|
20231012,162400,449707660,9870,9870,9870,9870,0
|
|
20231012,162300,449707660,9870,9870,9870,9870,0
|
|
20231012,162200,449707660,9870,9870,9870,9870,0
|
|
20231012,162100,449707660,9870,9870,9870,9870,0
|
|
20231012,162000,449707660,9870,9870,9870,9870,0
|
|
20231012,161900,449707660,9870,9870,9870,9870,0
|
|
20231012,161800,449707660,9870,9870,9870,9870,0
|
|
20231012,161700,449707660,9870,9870,9870,9870,0
|
|
20231012,161600,449707660,9870,9870,9870,9870,0
|
|
20231012,161500,449707660,9870,9870,9870,9870,0
|
|
20231012,161400,449707660,9870,9870,9870,9870,0
|
|
20231012,161300,449707660,9870,9870,9870,9870,0
|
|
20231012,161200,449707660,9870,9870,9870,9870,0
|
|
20231012,161100,449707660,9870,9870,9870,9870,0
|
|
20231012,161000,449707660,9870,9870,9870,9870,0
|
|
20231012,160900,449707660,9870,9870,9870,9870,0
|
|
20231012,160800,449707660,9870,9870,9870,9870,0
|
|
20231012,160700,449707660,9870,9870,9870,9870,0
|
|
20231012,160600,449707660,9870,9870,9870,9870,0
|
|
20231012,160500,449707660,9870,9870,9870,9870,0
|
|
20231012,160400,449707660,9870,9870,9870,9870,0
|
|
20231012,160300,449707660,9870,9870,9870,9870,0
|
|
20231012,160200,449707660,9870,9870,9870,9870,0
|
|
20231012,160100,449707660,9870,9870,9870,9870,0
|
|
20231012,160000,449707660,9870,9870,9870,9870,1923
|
|
20231012,155900,449707660,9870,9870,9870,9870,0
|
|
20231012,155800,449707660,9870,9870,9870,9870,0
|
|
20231012,155700,449707660,9870,9870,9870,9870,0
|
|
20231012,155600,449707660,9870,9870,9870,9870,0
|
|
20231012,155500,449707660,9870,9870,9870,9870,0
|
|
20231012,155400,449707660,9870,9870,9870,9870,0
|
|
20231012,155300,449707660,9870,9870,9870,9870,0
|
|
20231012,155200,449707660,9870,9870,9870,9870,0
|
|
20231012,155100,449707660,9870,9870,9870,9870,0
|
|
20231012,155000,449707660,9870,9870,9870,9870,0
|
|
20231012,154900,449707660,9870,9870,9870,9870,0
|
|
20231012,154800,449707660,9870,9870,9870,9870,0
|
|
20231012,154700,449707660,9870,9870,9870,9870,0
|
|
20231012,154600,449707660,9870,9870,9870,9870,0
|
|
20231012,154500,449707660,9870,9870,9870,9870,0
|
|
20231012,154400,449707660,9870,9870,9870,9870,0
|
|
20231012,154300,449707660,9870,9870,9870,9870,0
|
|
20231012,154200,449707660,9870,9870,9870,9870,0
|
|
20231012,154100,449707660,9870,9870,9870,9870,0
|
|
20231012,154000,449707660,9870,9870,9870,9870,0
|
|
20231012,153900,449707660,9870,9870,9870,9870,0
|
|
20231012,153800,449707660,9870,9870,9870,9870,0
|
|
20231012,153700,449707660,9870,9870,9870,9870,0
|
|
20231012,153600,449707660,9870,9870,9870,9870,0
|
|
20231012,153500,449707660,9870,9870,9870,9870,0
|
|
20231012,153400,449707660,9870,9870,9870,9870,0
|
|
20231012,153300,449707660,9870,9870,9870,9870,0
|
|
20231012,153200,449707660,9870,9870,9870,9870,0
|
|
20231012,153100,449707660,9870,9870,9870,9870,0
|
|
20231012,153000,449707660,9870,9870,9870,9870,3846
|
|
20231012,152900,430727650,9880,9880,9880,9880,0
|
|
20231012,152800,430727650,9880,9880,9880,9880,0
|
|
20231012,152700,430727650,9880,9880,9880,9880,0
|
|
20231012,152600,430727650,9880,9880,9880,9880,0
|
|
20231012,152500,430727650,9880,9880,9880,9880,0
|
|
20231012,152400,430727650,9880,9880,9880,9880,0
|
|
20231012,152300,430727650,9880,9880,9880,9880,0
|
|
20231012,152200,430727650,9880,9880,9880,9880,0
|
|
20231012,152100,430727650,9880,9880,9880,9880,0
|
|
20231012,152000,430727650,9880,9880,9880,9880,0
|
|
20231012,151900,430727650,9880,9870,9880,9870,173
|
|
20231012,151800,429018570,9830,9830,9830,9830,0
|
|
20231012,151700,429018570,9830,9830,9830,9830,17
|
|
20231012,151600,428851460,9870,9870,9870,9870,1
|
|
20231012,151500,428841590,9880,9880,9880,9880,57
|
|
20231012,151400,428278430,9880,9880,9880,9880,22
|
|
20231012,151300,428061070,9880,9880,9880,9880,23
|
|
20231012,151200,427833830,9880,9870,9880,9870,110
|
|
20231012,151100,426747650,9870,9870,9870,9870,0
|
|
20231012,151000,426747650,9870,9870,9870,9870,56
|
|
20231012,150900,426194930,9870,9870,9870,9870,12
|
|
20231012,150800,426076490,9860,9840,9860,9840,909
|
|
20231012,150700,417126430,9820,9830,9830,9820,311
|
|
20231012,150600,414069800,9820,9810,9820,9810,364
|
|
20231012,150500,410495790,9820,9820,9820,9820,42
|
|
20231012,150400,410083350,9820,9820,9820,9820,0
|
|
20231012,150300,410083350,9820,9820,9820,9820,48
|
|
20231012,150200,409611990,9820,9820,9820,9820,1
|
|
20231012,150100,409602170,9830,9830,9830,9830,1
|
|
20231012,150000,409592340,9820,9820,9820,9820,0
|
|
20231012,145900,409592340,9820,9830,9830,9820,30
|
|
20231012,145800,409297540,9830,9820,9830,9820,11
|
|
20231012,145700,409189510,9760,9760,9760,9760,0
|
|
20231012,145600,409189510,9760,9760,9760,9760,0
|
|
20231012,145500,409189510,9760,9760,9760,9760,0
|
|
20231012,145400,409189510,9760,9760,9760,9760,0
|
|
20231012,145300,409189510,9760,9760,9760,9760,0
|
|
20231012,145200,409189510,9760,9820,9820,9760,447
|
|
20231012,145100,404821460,9820,9820,9820,9820,49
|
|
20231012,145000,404340280,9820,9820,9820,9820,3
|
|
20231012,144900,404310820,9820,9800,9820,9800,216
|
|
20231012,144800,402193700,9820,9820,9820,9820,0
|
|
20231012,144700,402193700,9820,9820,9820,9820,2
|
|
20231012,144600,402174060,9810,9810,9810,9810,0
|
|
20231012,144500,402174060,9810,9810,9810,9810,1
|
|
20231012,144400,402164250,9810,9810,9810,9810,25
|
|
20231012,144300,401919000,9810,9810,9810,9810,0
|
|
20231012,144200,401919000,9810,9810,9810,9810,0
|
|
20231012,144100,401919000,9810,9810,9810,9810,19
|
|
20231012,144000,401732610,9810,9810,9810,9810,0
|
|
20231012,143900,401732610,9810,9810,9810,9810,1
|
|
20231012,143800,401722800,9810,9810,9810,9810,2
|
|
20231012,143700,401703180,9810,9810,9810,9810,1
|
|
20231012,143600,401693370,9810,9810,9810,9810,8
|
|
20231012,143500,401614890,9800,9800,9800,9800,22
|
|
20231012,143400,401399290,9810,9810,9810,9810,20
|
|
20231012,143300,401203090,9810,9810,9810,9810,10
|
|
20231012,143200,401104990,9810,9810,9810,9810,0
|
|
20231012,143100,401104990,9810,9810,9810,9810,0
|
|
20231012,143000,401104990,9810,9810,9810,9810,15
|
|
20231012,142900,400957840,9750,9750,9750,9750,0
|
|
20231012,142800,400957840,9750,9750,9750,9750,0
|
|
20231012,142700,400957840,9750,9750,9750,9750,0
|
|
20231012,142600,400957840,9750,9750,9750,9750,0
|
|
20231012,142500,400957840,9750,9790,9790,9750,13
|
|
20231012,142400,400830770,9750,9750,9750,9750,10
|
|
20231012,142300,400733270,9730,9730,9730,9730,0
|
|
20231012,142200,400733270,9730,9800,9800,9730,1356
|
|
20231012,142100,387500910,9780,9780,9780,9780,0
|
|
20231012,142000,387500910,9780,9780,9780,9780,0
|
|
20231012,141900,387500910,9780,9780,9780,9780,0
|
|
20231012,141800,387500910,9780,9780,9780,9780,200
|
|
20231012,141700,385544910,9800,9800,9800,9800,0
|
|
20231012,141600,385544910,9800,9800,9800,9800,0
|
|
20231012,141500,385544910,9800,9810,9810,9800,355
|
|
20231012,141400,382062370,9810,9810,9810,9810,1
|
|
20231012,141300,382052560,9810,9810,9810,9810,10
|
|
20231012,141200,381954460,9810,9810,9810,9810,1
|
|
20231012,141100,381944650,9810,9810,9810,9810,0
|
|
20231012,141000,381944650,9810,9810,9810,9810,0
|
|
20231012,140900,381944650,9810,9810,9810,9810,0
|
|
20231012,140800,381944650,9810,9810,9810,9810,0
|
|
20231012,140700,381944650,9810,9810,9810,9810,0
|
|
20231012,140600,381944650,9810,9810,9810,9810,20
|
|
20231012,140500,381748450,9810,9810,9810,9810,2
|
|
20231012,140400,381728830,9810,9810,9810,9810,28
|
|
20231012,140300,381454150,9760,9760,9760,9760,0
|
|
20231012,140200,381454150,9760,9760,9760,9760,0
|
|
20231012,140100,381454150,9760,9760,9760,9760,0
|
|
20231012,140000,381454150,9760,9760,9760,9760,0
|
|
20231012,135900,381454150,9760,9760,9760,9760,0
|
|
20231012,135800,381454150,9760,9760,9760,9760,0
|
|
20231012,135700,381454150,9760,9760,9760,9760,0
|
|
20231012,135600,381454150,9760,9760,9760,9760,9
|
|
20231012,135500,381366310,9760,9760,9760,9760,0
|
|
20231012,135400,381366310,9760,9760,9760,9760,0
|
|
20231012,135300,381366310,9760,9760,9760,9760,0
|
|
20231012,135200,381366310,9760,9760,9760,9760,0
|
|
20231012,135100,381366310,9760,9760,9760,9760,0
|
|
20231012,135000,381366310,9760,9760,9760,9760,0
|
|
20231012,134900,381366310,9760,9760,9760,9760,0
|
|
20231012,134800,381366310,9760,9760,9760,9760,0
|
|
20231012,134700,381366310,9760,9800,9800,9760,400
|
|
20231012,134600,377459920,9780,9780,9780,9780,0
|
|
20231012,134500,377459920,9780,9780,9780,9780,0
|
|
20231012,134400,377459920,9780,9780,9780,9780,0
|
|
20231012,134300,377459920,9780,9780,9780,9780,0
|
|
20231012,134200,377459920,9780,9780,9780,9780,13
|
|
20231012,134100,377332780,9760,9760,9760,9760,3
|
|
20231012,134000,377303500,9750,9770,9770,9750,500
|
|
20231012,133900,372427530,9850,9850,9850,9850,0
|
|
20231012,133800,372427530,9850,9810,9850,9810,1010
|
|
20231012,133700,362505010,9800,9800,9800,9800,0
|
|
20231012,133600,362505010,9800,9800,9800,9800,1056
|
|
20231012,133500,352156210,9800,9800,9800,9800,0
|
|
20231012,133400,352156210,9800,9790,9800,9790,99
|
|
20231012,133300,351186510,9780,9760,9780,9760,942
|
|
20231012,133200,341983230,9700,9800,9800,9700,4000
|
|
20231012,133100,303048170,9810,9810,9810,9810,0
|
|
20231012,133000,303048170,9810,9810,9810,9810,0
|
|
20231012,132900,303048170,9810,9810,9810,9810,608
|
|
20231012,132800,297083690,9800,9800,9800,9800,51
|
|
20231012,132700,296583890,9800,9800,9800,9800,0
|
|
20231012,132600,296583890,9800,9800,9800,9800,1
|
|
20231012,132500,296574090,9770,9770,9770,9770,54
|
|
20231012,132400,296046510,9770,9770,9770,9770,0
|
|
20231012,132300,296046510,9770,9770,9770,9770,0
|
|
20231012,132200,296046510,9770,9770,9770,9770,0
|
|
20231012,132100,296046510,9770,9770,9770,9770,0
|
|
20231012,132000,296046510,9770,9770,9770,9770,169
|
|
20231012,131900,294395380,9770,9770,9770,9770,0
|
|
20231012,131800,294395380,9770,9780,9780,9770,15
|
|
20231012,131700,294248730,9800,9800,9800,9800,5
|
|
20231012,131600,294199730,9800,9800,9800,9800,0
|
|
20231012,131500,294199730,9800,9800,9800,9800,0
|
|
20231012,131400,294199730,9800,9800,9800,9800,1
|
|
20231012,131300,294189930,9760,9780,9780,9760,311
|
|
20231012,131200,291153630,9760,9760,9760,9760,0
|
|
20231012,131100,291153630,9760,9760,9760,9760,0
|
|
20231012,131000,291153630,9760,9760,9760,9760,0
|
|
20231012,130900,291153630,9760,9760,9760,9760,0
|
|
20231012,130800,291153630,9760,9760,9760,9760,0
|
|
20231012,130700,291153630,9760,9770,9770,9760,200
|
|
20231012,130600,289201490,9810,9810,9810,9810,0
|
|
20231012,130500,289201490,9810,9810,9810,9810,0
|
|
20231012,130400,289201490,9810,9810,9810,9810,28
|
|
20231012,130300,288926810,9820,9820,9820,9820,0
|
|
20231012,130200,288926810,9820,9820,9820,9820,0
|
|
20231012,130100,288926810,9820,9820,9820,9820,100
|
|
20231012,130000,287944810,9810,9810,9810,9810,39
|
|
20231012,125900,287562220,9810,9810,9810,9810,0
|
|
20231012,125800,287562220,9810,9810,9810,9810,0
|
|
20231012,125700,287562220,9810,9790,9810,9790,400
|
|
20231012,125600,283638610,9770,9770,9770,9770,200
|
|
20231012,125500,281684610,9790,9790,9790,9790,0
|
|
20231012,125400,281684610,9790,9790,9790,9790,1
|
|
20231012,125300,281674820,9790,9790,9790,9790,0
|
|
20231012,125200,281674820,9790,9800,9800,9790,4
|
|
20231012,125100,281635650,9800,9800,9800,9800,0
|
|
20231012,125000,281635650,9800,9800,9800,9800,0
|
|
20231012,124900,281635650,9800,9770,9800,9770,2
|
|
20231012,124800,281616080,9760,9770,9770,9760,72
|
|
20231012,124700,280913110,9760,9760,9760,9760,0
|
|
20231012,124600,280913110,9760,9760,9800,9760,16
|
|
20231012,124500,280756910,9800,9800,9810,9800,28
|
|
20231012,124400,280482500,9810,9810,9810,9810,240
|
|
20231012,124300,278128100,9810,9810,9810,9810,90
|
|
20231012,124200,277245200,9740,9810,9810,9740,375
|
|
20231012,124100,273573650,9810,9810,9810,9810,0
|
|
20231012,124000,273573650,9810,9810,9810,9810,0
|
|
20231012,123900,273573650,9810,9810,9810,9810,2
|
|
20231012,123800,273554030,9820,9820,9820,9820,0
|
|
20231012,123700,273554030,9820,9820,9820,9820,0
|
|
20231012,123600,273554030,9820,9820,9820,9820,0
|
|
20231012,123500,273554030,9820,9820,9820,9820,0
|
|
20231012,123400,273554030,9820,9820,9820,9820,10
|
|
20231012,123300,273455830,9820,9820,9820,9820,0
|
|
20231012,123200,273455830,9820,9820,9820,9820,0
|
|
20231012,123100,273455830,9820,9820,9820,9820,0
|
|
20231012,123000,273455830,9820,9820,9820,9820,5
|
|
20231012,122900,273406730,9820,9820,9820,9820,0
|
|
20231012,122800,273406730,9820,9820,9820,9820,0
|
|
20231012,122700,273406730,9820,9820,9820,9820,1
|
|
20231012,122600,273396910,9820,9820,9820,9820,0
|
|
20231012,122500,273396910,9820,9820,9820,9820,0
|
|
20231012,122400,273396910,9820,9820,9820,9820,2
|
|
20231012,122300,273377270,9820,9820,9820,9820,0
|
|
20231012,122200,273377270,9820,9820,9820,9820,14
|
|
20231012,122100,273239790,9810,9810,9810,9810,310
|
|
20231012,122000,270198690,9820,9820,9820,9820,0
|
|
20231012,121900,270198690,9820,9820,9820,9820,2
|
|
20231012,121800,270179050,9820,9820,9820,9820,0
|
|
20231012,121700,270179050,9820,9820,9820,9820,0
|
|
20231012,121600,270179050,9820,9820,9820,9820,0
|
|
20231012,121500,270179050,9820,9820,9820,9820,0
|
|
20231012,121400,270179050,9820,9820,9820,9820,10
|
|
20231012,121300,270080850,9820,9820,9820,9820,0
|
|
20231012,121200,270080850,9820,9820,9820,9820,0
|
|
20231012,121100,270080850,9820,9820,9820,9820,2
|
|
20231012,121000,270061210,9820,9820,9820,9820,0
|
|
20231012,120900,270061210,9820,9820,9820,9820,0
|
|
20231012,120800,270061210,9820,9830,9830,9820,49
|
|
20231012,120700,269579610,9830,9820,9830,9820,107
|
|
20231012,120600,268528780,9820,9820,9820,9820,0
|
|
20231012,120500,268528780,9820,9820,9820,9820,76
|
|
20231012,120400,267782460,9820,9820,9820,9820,0
|
|
20231012,120300,267782460,9820,9820,9820,9820,0
|
|
20231012,120200,267782460,9820,9820,9820,9820,3
|
|
20231012,120100,267753000,9820,9820,9820,9820,0
|
|
20231012,120000,267753000,9820,9820,9820,9820,32
|
|
20231012,115900,267438760,9820,9820,9820,9820,0
|
|
20231012,115800,267438760,9820,9820,9820,9820,0
|
|
20231012,115700,267438760,9820,9820,9820,9820,31
|
|
20231012,115600,267134340,9820,9820,9820,9820,0
|
|
20231012,115500,267134340,9820,9820,9820,9820,1
|
|
20231012,115400,267124520,9840,9840,9840,9840,0
|
|
20231012,115300,267124520,9840,9840,9840,9840,10
|
|
20231012,115200,267026120,9840,9840,9840,9840,0
|
|
20231012,115100,267026120,9840,9840,9840,9840,0
|
|
20231012,115000,267026120,9840,9840,9840,9840,0
|
|
20231012,114900,267026120,9840,9840,9840,9840,1
|
|
20231012,114800,267016280,9850,9850,9850,9850,0
|
|
20231012,114700,267016280,9850,9850,9850,9850,0
|
|
20231012,114600,267016280,9850,9850,9850,9850,52
|
|
20231012,114500,266504080,9850,9830,9850,9830,110
|
|
20231012,114400,265421870,9830,9820,9830,9820,14
|
|
20231012,114300,265284380,9820,9820,9820,9820,8
|
|
20231012,114200,265205820,9820,9820,9820,9820,0
|
|
20231012,114100,265205820,9820,9820,9820,9820,40
|
|
20231012,114000,264813020,9820,9820,9820,9820,11
|
|
20231012,113900,264705000,9820,9820,9820,9820,0
|
|
20231012,113800,264705000,9820,9820,9820,9820,0
|
|
20231012,113700,264705000,9820,9820,9820,9820,50
|
|
20231012,113600,264214000,9820,9820,9820,9820,0
|
|
20231012,113500,264214000,9820,9820,9820,9820,0
|
|
20231012,113400,264214000,9820,9820,9820,9820,0
|
|
20231012,113300,264214000,9820,9820,9820,9820,0
|
|
20231012,113200,264214000,9820,9820,9820,9820,1
|
|
20231012,113100,264204180,9820,9820,9820,9820,38
|
|
20231012,113000,263831020,9830,9830,9830,9830,170
|
|
20231012,112900,262159920,9840,9840,9840,9840,0
|
|
20231012,112800,262159920,9840,9840,9840,9840,0
|
|
20231012,112700,262159920,9840,9840,9840,9840,0
|
|
20231012,112600,262159920,9840,9840,9840,9840,1
|
|
20231012,112500,262150080,9820,9820,9820,9820,0
|
|
20231012,112400,262150080,9820,9830,9830,9820,100
|
|
20231012,112300,261167530,9830,9830,9830,9830,7
|
|
20231012,112200,261098720,9840,9840,9840,9840,48
|
|
20231012,112100,260626400,9850,9840,9850,9840,50
|
|
20231012,112000,260134300,9850,9850,9850,9850,5
|
|
20231012,111900,260085050,9850,9850,9850,9850,30
|
|
20231012,111800,259789550,9850,9840,9850,9840,85
|
|
20231012,111700,258952800,9850,9850,9850,9850,50
|
|
20231012,111600,258460300,9850,9850,9850,9850,0
|
|
20231012,111500,258460300,9850,9850,9850,9850,1591
|
|
20231012,111400,242788950,9860,9860,9860,9860,97
|
|
20231012,111300,241832530,9860,9870,9870,9860,30
|
|
20231012,111200,241536680,9880,9880,9890,9880,10
|
|
20231012,111100,241437850,9880,9880,9880,9880,0
|
|
20231012,111000,241437850,9880,9880,9880,9880,37
|
|
20231012,110900,241072290,9890,9890,9890,9890,5
|
|
20231012,110800,241022840,9890,9890,9890,9890,0
|
|
20231012,110700,241022840,9890,9890,9890,9890,7
|
|
20231012,110600,240953610,9880,9880,9880,9880,0
|
|
20231012,110500,240953610,9880,9900,9900,9880,51
|
|
20231012,110400,240449710,9900,9900,9900,9900,10
|
|
20231012,110300,240350710,9890,9890,9890,9890,7
|
|
20231012,110200,240281480,9900,9870,9900,9870,60
|
|
20231012,110100,239688850,9870,9860,9870,9860,159
|
|
20231012,110000,238119860,9870,9870,9870,9870,0
|
|
20231012,105900,238119860,9870,9880,9880,9860,116
|
|
20231012,105800,236974830,9890,9880,9890,9880,6
|
|
20231012,105700,236915540,9900,9900,9900,9900,1
|
|
20231012,105600,236905640,9890,9890,9890,9890,4
|
|
20231012,105500,236866080,9900,9900,9900,9900,1
|
|
20231012,105400,236856180,9900,9900,9900,9900,35
|
|
20231012,105300,236509680,9910,9910,9910,9910,73
|
|
20231012,105200,235786250,9910,9910,9910,9910,0
|
|
20231012,105100,235786250,9910,9910,9910,9910,46
|
|
20231012,105000,235330390,9920,9920,9920,9920,0
|
|
20231012,104900,235330390,9920,9920,9920,9920,0
|
|
20231012,104800,235330390,9920,9920,9920,9920,0
|
|
20231012,104700,235330390,9920,9900,9920,9900,41
|
|
20231012,104600,234924090,9900,9910,9910,9890,23
|
|
20231012,104500,234696410,9930,9930,9930,9930,0
|
|
20231012,104400,234696410,9930,9920,9930,9920,117
|
|
20231012,104300,233535300,9920,9920,9920,9920,71
|
|
20231012,104200,232830980,9920,9900,9920,9900,53
|
|
20231012,104100,232305790,9900,9890,9900,9860,793
|
|
20231012,104000,224481960,9890,9890,9890,9890,0
|
|
20231012,103900,224481960,9890,9890,9890,9890,1
|
|
20231012,103800,224472070,9890,9880,9890,9860,340
|
|
20231012,103700,221118380,9890,9900,9900,9890,121
|
|
20231012,103600,219920920,9900,9900,9900,9900,10
|
|
20231012,103500,219821920,9910,9900,9910,9900,30
|
|
20231012,103400,219524850,9910,9890,9910,9890,41
|
|
20231012,103300,219119140,9890,9890,9920,9890,422
|
|
20231012,103200,214939300,9900,9900,9900,9900,6
|
|
20231012,103100,214879900,9900,9900,9900,9900,25
|
|
20231012,103000,214632400,9890,9870,9900,9870,832
|
|
20231012,102900,206405950,9870,9870,9870,9860,154
|
|
20231012,102800,204887210,9870,9870,9870,9870,6
|
|
20231012,102700,204827990,9860,9870,9870,9860,438
|
|
20231012,102600,200508020,9880,9880,9880,9880,1
|
|
20231012,102500,200498140,9880,9880,9880,9880,1
|
|
20231012,102400,200488260,9890,9870,9890,9860,216
|
|
20231012,102300,198355600,9860,9860,9860,9860,51
|
|
20231012,102200,197852740,9860,9860,9860,9860,206
|
|
20231012,102100,195821580,9850,9850,9850,9850,2
|
|
20231012,102000,195801880,9860,9860,9860,9860,0
|
|
20231012,101900,195801880,9860,9860,9860,9860,100
|
|
20231012,101800,194815880,9870,9870,9870,9860,243
|
|
20231012,101700,192419350,9880,9880,9880,9880,37
|
|
20231012,101600,192053790,9890,9860,9890,9860,4
|
|
20231012,101500,192014320,9870,9890,9890,9870,2
|
|
20231012,101400,191994560,9900,9900,9900,9900,4
|
|
20231012,101300,191954960,9910,9900,9910,9900,26
|
|
20231012,101200,191697540,9910,9880,9920,9870,174
|
|
20231012,101100,189975360,9880,9850,9910,9850,5457
|
|
20231012,101000,135976610,9850,9780,9850,9780,938
|
|
20231012,100900,126780970,9780,9780,9780,9780,29
|
|
20231012,100800,126497350,9770,9770,9770,9770,20
|
|
20231012,100700,126301950,9760,9760,9760,9760,30
|
|
20231012,100600,126009150,9760,9760,9760,9760,0
|
|
20231012,100500,126009150,9760,9770,9770,9760,70
|
|
20231012,100400,125325550,9770,9770,9770,9770,42
|
|
20231012,100300,124915210,9770,9770,9770,9770,10
|
|
20231012,100200,124817510,9770,9770,9770,9770,54
|
|
20231012,100100,124289930,9780,9780,9780,9780,49
|
|
20231012,100000,123810710,9790,9790,9800,9790,80
|
|
20231012,095900,123027300,9800,9800,9800,9800,140
|
|
20231012,095800,121655300,9800,9720,9800,9720,3850
|
|
20231012,095700,84012320,9720,9720,9720,9720,2
|
|
20231012,095600,83992880,9720,9720,9720,9720,0
|
|
20231012,095500,83992880,9720,9720,9720,9720,152
|
|
20231012,095400,82515440,9720,9720,9720,9720,110
|
|
20231012,095300,81446240,9720,9720,9720,9720,0
|
|
20231012,095200,81446240,9720,9720,9720,9720,0
|
|
20231012,095100,81446240,9720,9720,9720,9720,0
|
|
20231012,095000,81446240,9720,9720,9720,9720,15
|
|
20231012,094900,81300440,9680,9680,9680,9680,0
|
|
20231012,094800,81300440,9680,9680,9680,9680,0
|
|
20231012,094700,81300440,9680,9690,9690,9680,303
|
|
20231012,094600,78366160,9700,9700,9700,9700,100
|
|
20231012,094500,77396160,9700,9720,9720,9700,110
|
|
20231012,094400,76328100,9720,9720,9720,9720,10
|
|
20231012,094300,76230900,9720,9730,9730,9720,168
|
|
20231012,094200,74597560,9720,9720,9720,9720,2
|
|
20231012,094100,74578120,9720,9720,9720,9720,55
|
|
20231012,094000,74043520,9720,9720,9720,9720,263
|
|
20231012,093900,71487160,9720,9720,9720,9720,0
|
|
20231012,093800,71487160,9720,9720,9720,9720,3
|
|
20231012,093700,71458000,9700,9710,9710,9700,1030
|
|
20231012,093600,61466700,9700,9700,9700,9700,5
|
|
20231012,093500,61418200,9700,9700,9700,9700,0
|
|
20231012,093400,61418200,9700,9720,9720,9700,201
|
|
20231012,093300,59468480,9730,9730,9730,9730,6
|
|
20231012,093200,59410100,9730,9730,9730,9730,1
|
|
20231012,093100,59400370,9700,9730,9730,9700,309
|
|
20231012,093000,56402040,9720,9720,9720,9720,2
|
|
20231012,092900,56382600,9730,9730,9730,9730,0
|
|
20231012,092800,56382600,9730,9730,9730,9730,4
|
|
20231012,092700,56343680,9730,9730,9730,9730,20
|
|
20231012,092600,56149080,9730,9730,9730,9730,52
|
|
20231012,092500,55643120,9740,9740,9740,9740,0
|
|
20231012,092400,55643120,9740,9740,9740,9740,0
|
|
20231012,092300,55643120,9740,9740,9740,9740,0
|
|
20231012,092200,55643120,9740,9740,9740,9740,0
|
|
20231012,092100,55643120,9740,9740,9740,9740,0
|
|
20231012,092000,55643120,9740,9750,9750,9740,20
|
|
20231012,091900,55448160,9750,9750,9750,9750,21
|
|
20231012,091800,55243410,9730,9730,9730,9730,0
|
|
20231012,091700,55243410,9730,9730,9730,9730,0
|
|
20231012,091600,55243410,9730,9730,9730,9730,20
|
|
20231012,091500,55048810,9730,9730,9740,9730,70
|
|
20231012,091400,54367610,9730,9740,9750,9730,129
|
|
20231012,091300,53111400,9760,9740,9760,9740,107
|
|
20231012,091200,52069080,9780,9740,9790,9740,811
|
|
20231012,091100,44148350,9740,9740,9740,9740,25
|
|
20231012,091000,43904850,9740,9730,9740,9730,222
|
|
20231012,090900,41743030,9700,9700,9700,9700,100
|
|
20231012,090800,40773030,9700,9700,9700,9700,5
|
|
20231012,090700,40724530,9700,9730,9730,9700,241
|
|
20231012,090600,38382600,9720,9720,9720,9680,109
|
|
20231012,090500,37323480,9720,9700,9720,9670,416
|
|
20231012,090400,33285930,9710,9710,9710,9710,0
|
|
20231012,090300,33285930,9710,9610,9720,9610,1005
|
|
20231012,090200,23544300,9660,9640,9660,9600,317
|
|
20231012,090100,20493610,9620,9610,9630,9610,242
|
|
20231012,090000,18164460,9610,9550,9610,9550,1902
|