640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193700,883387930,9120,9120,9120,9120,275
|
|
20231017,193600,883387930,9120,9120,9120,9120,0
|
|
20231017,193500,883387930,9120,9120,9120,9120,0
|
|
20231017,193400,883387930,9120,9120,9120,9120,0
|
|
20231017,193300,883387930,9120,9120,9120,9120,0
|
|
20231017,193200,883387930,9120,9120,9120,9120,0
|
|
20231017,193100,883387930,9120,9120,9120,9120,0
|
|
20231017,193000,883387930,9120,9120,9120,9120,0
|
|
20231017,192900,883387930,9120,9120,9120,9120,0
|
|
20231017,192800,883387930,9120,9120,9120,9120,0
|
|
20231017,192700,883387930,9120,9120,9120,9120,0
|
|
20231017,192600,883387930,9120,9120,9120,9120,0
|
|
20231017,192500,883387930,9120,9120,9120,9120,0
|
|
20231017,192400,883387930,9120,9120,9120,9120,0
|
|
20231017,192300,883387930,9120,9120,9120,9120,0
|
|
20231017,192200,883387930,9120,9120,9120,9120,0
|
|
20231017,192100,883387930,9120,9120,9120,9120,0
|
|
20231017,192000,883387930,9120,9120,9120,9120,0
|
|
20231017,191900,883387930,9120,9120,9120,9120,0
|
|
20231017,191800,883387930,9120,9120,9120,9120,0
|
|
20231017,191700,883387930,9120,9120,9120,9120,0
|
|
20231017,191600,883387930,9120,9120,9120,9120,0
|
|
20231017,191500,883387930,9120,9120,9120,9120,0
|
|
20231017,191400,883387930,9120,9120,9120,9120,0
|
|
20231017,191300,883387930,9120,9120,9120,9120,0
|
|
20231017,191200,883387930,9120,9120,9120,9120,0
|
|
20231017,191100,883387930,9120,9120,9120,9120,0
|
|
20231017,191000,883387930,9120,9120,9120,9120,0
|
|
20231017,190900,883387930,9120,9120,9120,9120,0
|
|
20231017,190800,883387930,9120,9120,9120,9120,0
|
|
20231017,190700,883387930,9120,9120,9120,9120,275
|
|
20231017,190600,883387930,9120,9120,9120,9120,0
|
|
20231017,190500,883387930,9120,9120,9120,9120,0
|
|
20231017,190400,883387930,9120,9120,9120,9120,0
|
|
20231017,190300,883387930,9120,9120,9120,9120,0
|
|
20231017,190200,883387930,9120,9120,9120,9120,0
|
|
20231017,190100,883387930,9120,9120,9120,9120,0
|
|
20231017,190000,883387930,9120,9120,9120,9120,0
|
|
20231017,185900,883387930,9120,9120,9120,9120,0
|
|
20231017,185800,883387930,9120,9120,9120,9120,0
|
|
20231017,185700,883387930,9120,9120,9120,9120,0
|
|
20231017,185600,883387930,9120,9120,9120,9120,0
|
|
20231017,185500,883387930,9120,9120,9120,9120,0
|
|
20231017,185400,883387930,9120,9120,9120,9120,0
|
|
20231017,185300,883387930,9120,9120,9120,9120,0
|
|
20231017,185200,883387930,9120,9120,9120,9120,0
|
|
20231017,185100,883387930,9120,9120,9120,9120,0
|
|
20231017,185000,883387930,9120,9120,9120,9120,0
|
|
20231017,184900,883387930,9120,9120,9120,9120,0
|
|
20231017,184800,883387930,9120,9120,9120,9120,0
|
|
20231017,184700,883387930,9120,9120,9120,9120,0
|
|
20231017,184600,883387930,9120,9120,9120,9120,0
|
|
20231017,184500,883387930,9120,9120,9120,9120,0
|
|
20231017,184400,883387930,9120,9120,9120,9120,0
|
|
20231017,184300,883387930,9120,9120,9120,9120,0
|
|
20231017,184200,883387930,9120,9120,9120,9120,0
|
|
20231017,184100,883387930,9120,9120,9120,9120,0
|
|
20231017,184000,883387930,9120,9120,9120,9120,0
|
|
20231017,183900,883387930,9120,9120,9120,9120,0
|
|
20231017,183800,883387930,9120,9120,9120,9120,0
|
|
20231017,183700,883387930,9120,9120,9120,9120,275
|
|
20231017,183600,883387930,9120,9120,9120,9120,0
|
|
20231017,183500,883387930,9120,9120,9120,9120,0
|
|
20231017,183400,883387930,9120,9120,9120,9120,0
|
|
20231017,183300,883387930,9120,9120,9120,9120,0
|
|
20231017,183200,883387930,9120,9120,9120,9120,0
|
|
20231017,183100,883387930,9120,9120,9120,9120,0
|
|
20231017,183000,883387930,9120,9120,9120,9120,0
|
|
20231017,182900,883387930,9120,9120,9120,9120,0
|
|
20231017,182800,883387930,9120,9120,9120,9120,0
|
|
20231017,182700,883387930,9120,9120,9120,9120,0
|
|
20231017,182600,883387930,9120,9120,9120,9120,0
|
|
20231017,182500,883387930,9120,9120,9120,9120,0
|
|
20231017,182400,883387930,9120,9120,9120,9120,0
|
|
20231017,182300,883387930,9120,9120,9120,9120,0
|
|
20231017,182200,883387930,9120,9120,9120,9120,0
|
|
20231017,182100,883387930,9120,9120,9120,9120,0
|
|
20231017,182000,883387930,9120,9120,9120,9120,0
|
|
20231017,181900,883387930,9120,9120,9120,9120,0
|
|
20231017,181800,883387930,9120,9120,9120,9120,0
|
|
20231017,181700,883387930,9120,9120,9120,9120,0
|
|
20231017,181600,883387930,9120,9120,9120,9120,0
|
|
20231017,181500,883387930,9120,9120,9120,9120,0
|
|
20231017,181400,883387930,9120,9120,9120,9120,0
|
|
20231017,181300,883387930,9120,9120,9120,9120,0
|
|
20231017,181200,883387930,9120,9120,9120,9120,0
|
|
20231017,181100,883387930,9120,9120,9120,9120,0
|
|
20231017,181000,883387930,9120,9120,9120,9120,0
|
|
20231017,180900,883387930,9120,9120,9120,9120,0
|
|
20231017,180800,883387930,9120,9120,9120,9120,0
|
|
20231017,180700,883387930,9120,9120,9120,9120,275
|
|
20231017,180600,883387930,9120,9120,9120,9120,0
|
|
20231017,180500,883387930,9120,9120,9120,9120,0
|
|
20231017,180400,883387930,9120,9120,9120,9120,0
|
|
20231017,180300,883387930,9120,9120,9120,9120,0
|
|
20231017,180200,883387930,9120,9120,9120,9120,0
|
|
20231017,180100,883387930,9120,9120,9120,9120,0
|
|
20231017,180000,883387930,9120,9120,9120,9120,0
|
|
20231017,175900,883387930,9120,9120,9120,9120,0
|
|
20231017,175800,883387930,9120,9120,9120,9120,0
|
|
20231017,175700,883387930,9120,9120,9120,9120,0
|
|
20231017,175600,883387930,9120,9120,9120,9120,0
|
|
20231017,175500,883387930,9120,9120,9120,9120,0
|
|
20231017,175400,883387930,9120,9120,9120,9120,0
|
|
20231017,175300,883387930,9120,9120,9120,9120,0
|
|
20231017,175200,883387930,9120,9120,9120,9120,0
|
|
20231017,175100,883387930,9120,9120,9120,9120,0
|
|
20231017,175000,883387930,9120,9120,9120,9120,0
|
|
20231017,174900,883387930,9120,9120,9120,9120,0
|
|
20231017,174800,883387930,9120,9120,9120,9120,0
|
|
20231017,174700,883387930,9120,9120,9120,9120,0
|
|
20231017,174600,883387930,9120,9120,9120,9120,0
|
|
20231017,174500,883387930,9120,9120,9120,9120,0
|
|
20231017,174400,883387930,9120,9120,9120,9120,0
|
|
20231017,174300,883387930,9120,9120,9120,9120,0
|
|
20231017,174200,883387930,9120,9120,9120,9120,0
|
|
20231017,174100,883387930,9120,9120,9120,9120,0
|
|
20231017,174000,883387930,9120,9120,9120,9120,0
|
|
20231017,173900,883387930,9120,9120,9120,9120,0
|
|
20231017,173800,883387930,9120,9120,9120,9120,0
|
|
20231017,173700,883387930,9120,9120,9120,9120,275
|
|
20231017,173600,883387930,9120,9120,9120,9120,0
|
|
20231017,173500,883387930,9120,9120,9120,9120,0
|
|
20231017,173400,883387930,9120,9120,9120,9120,0
|
|
20231017,173300,883387930,9120,9120,9120,9120,0
|
|
20231017,173200,883387930,9120,9120,9120,9120,0
|
|
20231017,173100,883387930,9120,9120,9120,9120,0
|
|
20231017,173000,883387930,9120,9120,9120,9120,0
|
|
20231017,172900,883387930,9120,9120,9120,9120,0
|
|
20231017,172800,883387930,9120,9120,9120,9120,0
|
|
20231017,172700,883387930,9120,9120,9120,9120,0
|
|
20231017,172600,883387930,9120,9120,9120,9120,0
|
|
20231017,172500,883387930,9120,9120,9120,9120,0
|
|
20231017,172400,883387930,9120,9120,9120,9120,0
|
|
20231017,172300,883387930,9120,9120,9120,9120,0
|
|
20231017,172200,883387930,9120,9120,9120,9120,0
|
|
20231017,172100,883387930,9120,9120,9120,9120,0
|
|
20231017,172000,883387930,9120,9120,9120,9120,0
|
|
20231017,171900,883387930,9120,9120,9120,9120,0
|
|
20231017,171800,883387930,9120,9120,9120,9120,0
|
|
20231017,171700,883387930,9120,9120,9120,9120,0
|
|
20231017,171600,883387930,9120,9120,9120,9120,0
|
|
20231017,171500,883387930,9120,9120,9120,9120,0
|
|
20231017,171400,883387930,9120,9120,9120,9120,0
|
|
20231017,171300,883387930,9120,9120,9120,9120,0
|
|
20231017,171200,883387930,9120,9120,9120,9120,0
|
|
20231017,171100,883387930,9120,9120,9120,9120,0
|
|
20231017,171000,883387930,9120,9120,9120,9120,0
|
|
20231017,170900,883387930,9120,9120,9120,9120,0
|
|
20231017,170800,883387930,9120,9120,9120,9120,0
|
|
20231017,170700,883387930,9120,9120,9120,9120,275
|
|
20231017,170600,883387930,9120,9120,9120,9120,0
|
|
20231017,170500,883387930,9120,9120,9120,9120,0
|
|
20231017,170400,883387930,9120,9120,9120,9120,0
|
|
20231017,170300,883387930,9120,9120,9120,9120,0
|
|
20231017,170200,883387930,9120,9120,9120,9120,0
|
|
20231017,170100,883387930,9120,9120,9120,9120,0
|
|
20231017,170000,883387930,9120,9120,9120,9120,0
|
|
20231017,165900,883387930,9120,9120,9120,9120,0
|
|
20231017,165800,883387930,9120,9120,9120,9120,0
|
|
20231017,165700,883387930,9120,9120,9120,9120,0
|
|
20231017,165600,883387930,9120,9120,9120,9120,0
|
|
20231017,165500,883387930,9120,9120,9120,9120,0
|
|
20231017,165400,883387930,9120,9120,9120,9120,0
|
|
20231017,165300,883387930,9120,9120,9120,9120,0
|
|
20231017,165200,883387930,9120,9120,9120,9120,0
|
|
20231017,165100,883387930,9120,9120,9120,9120,0
|
|
20231017,165000,883387930,9120,9120,9120,9120,0
|
|
20231017,164900,883387930,9120,9120,9120,9120,0
|
|
20231017,164800,883387930,9120,9120,9120,9120,0
|
|
20231017,164700,883387930,9120,9120,9120,9120,0
|
|
20231017,164600,883387930,9120,9120,9120,9120,0
|
|
20231017,164500,883387930,9120,9120,9120,9120,0
|
|
20231017,164400,883387930,9120,9120,9120,9120,0
|
|
20231017,164300,883387930,9120,9120,9120,9120,0
|
|
20231017,164200,883387930,9120,9120,9120,9120,0
|
|
20231017,164100,883387930,9120,9120,9120,9120,0
|
|
20231017,164000,883387930,9120,9120,9120,9120,0
|
|
20231017,163900,883387930,9120,9120,9120,9120,0
|
|
20231017,163800,883387930,9120,9120,9120,9120,0
|
|
20231017,163700,883387930,9120,9120,9120,9120,275
|
|
20231017,163600,883387930,9120,9120,9120,9120,0
|
|
20231017,163500,883387930,9120,9120,9120,9120,0
|
|
20231017,163400,883387930,9120,9120,9120,9120,0
|
|
20231017,163300,883387930,9120,9120,9120,9120,0
|
|
20231017,163200,883387930,9120,9120,9120,9120,0
|
|
20231017,163100,883387930,9120,9120,9120,9120,0
|
|
20231017,163000,883387930,9120,9120,9120,9120,0
|
|
20231017,162900,883387930,9120,9120,9120,9120,0
|
|
20231017,162800,883387930,9120,9120,9120,9120,0
|
|
20231017,162700,883387930,9120,9120,9120,9120,0
|
|
20231017,162600,883387930,9120,9120,9120,9120,0
|
|
20231017,162500,883387930,9120,9120,9120,9120,0
|
|
20231017,162400,883387930,9120,9120,9120,9120,0
|
|
20231017,162300,883387930,9120,9120,9120,9120,0
|
|
20231017,162200,883387930,9120,9120,9120,9120,0
|
|
20231017,162100,883387930,9120,9120,9120,9120,0
|
|
20231017,162000,883387930,9120,9120,9120,9120,0
|
|
20231017,161900,883387930,9120,9120,9120,9120,0
|
|
20231017,161800,883387930,9120,9120,9120,9120,0
|
|
20231017,161700,883387930,9120,9120,9120,9120,0
|
|
20231017,161600,883387930,9120,9120,9120,9120,0
|
|
20231017,161500,883387930,9120,9120,9120,9120,0
|
|
20231017,161400,883387930,9120,9120,9120,9120,0
|
|
20231017,161300,883387930,9120,9120,9120,9120,0
|
|
20231017,161200,883387930,9120,9120,9120,9120,0
|
|
20231017,161100,883387930,9120,9120,9120,9120,0
|
|
20231017,161000,883387930,9120,9120,9120,9120,0
|
|
20231017,160900,883387930,9120,9120,9120,9120,0
|
|
20231017,160800,883387930,9120,9120,9120,9120,0
|
|
20231017,160700,883387930,9120,9120,9120,9120,275
|
|
20231017,160600,883387930,9120,9120,9120,9120,0
|
|
20231017,160500,883387930,9120,9120,9120,9120,0
|
|
20231017,160400,883387930,9120,9120,9120,9120,0
|
|
20231017,160300,883387930,9120,9120,9120,9120,0
|
|
20231017,160200,883387930,9120,9120,9120,9120,0
|
|
20231017,160100,883387930,9120,9120,9120,9120,0
|
|
20231017,160000,883387930,9120,9120,9120,9120,0
|
|
20231017,155900,883387930,9120,9120,9120,9120,0
|
|
20231017,155800,883387930,9120,9120,9120,9120,0
|
|
20231017,155700,883387930,9120,9120,9120,9120,0
|
|
20231017,155600,883387930,9120,9120,9120,9120,0
|
|
20231017,155500,883387930,9120,9120,9120,9120,0
|
|
20231017,155400,883387930,9120,9120,9120,9120,0
|
|
20231017,155300,883387930,9120,9120,9120,9120,0
|
|
20231017,155200,883387930,9120,9120,9120,9120,0
|
|
20231017,155100,883387930,9120,9120,9120,9120,0
|
|
20231017,155000,883387930,9120,9120,9120,9120,0
|
|
20231017,154900,883387930,9120,9120,9120,9120,0
|
|
20231017,154800,883387930,9120,9120,9120,9120,0
|
|
20231017,154700,883387930,9120,9120,9120,9120,0
|
|
20231017,154600,883387930,9120,9120,9120,9120,0
|
|
20231017,154500,883387930,9120,9120,9120,9120,0
|
|
20231017,154400,883387930,9120,9120,9120,9120,0
|
|
20231017,154300,883387930,9120,9120,9120,9120,0
|
|
20231017,154200,883387930,9120,9120,9120,9120,0
|
|
20231017,154100,883387930,9120,9120,9120,9120,0
|
|
20231017,154000,883387930,9120,9120,9120,9120,0
|
|
20231017,153900,883387930,9120,9120,9120,9120,0
|
|
20231017,153800,883387930,9120,9120,9120,9120,0
|
|
20231017,153700,883387930,9120,9120,9120,9120,275
|
|
20231017,153600,883387930,9120,9120,9120,9120,0
|
|
20231017,153500,883387930,9120,9120,9120,9120,0
|
|
20231017,153400,883387930,9120,9120,9120,9120,0
|
|
20231017,153300,883387930,9120,9120,9120,9120,0
|
|
20231017,153200,883387930,9120,9120,9120,9120,0
|
|
20231017,153100,883387930,9120,9120,9120,9120,0
|
|
20231017,153000,883387930,9120,9120,9120,9120,275
|
|
20231017,152900,880879930,9120,9120,9120,9120,0
|
|
20231017,152800,880879930,9120,9120,9120,9120,0
|
|
20231017,152700,880879930,9120,9120,9120,9120,0
|
|
20231017,152600,880879930,9120,9120,9120,9120,0
|
|
20231017,152500,880879930,9120,9120,9120,9120,0
|
|
20231017,152400,880879930,9120,9120,9120,9120,0
|
|
20231017,152300,880879930,9120,9120,9120,9120,0
|
|
20231017,152200,880879930,9120,9120,9120,9120,0
|
|
20231017,152100,880879930,9120,9120,9120,9120,0
|
|
20231017,152000,880879930,9120,9120,9120,9120,0
|
|
20231017,151900,880879930,9120,9120,9120,9120,8
|
|
20231017,151800,880806970,9120,9120,9120,9120,0
|
|
20231017,151700,880806970,9120,9120,9120,9120,0
|
|
20231017,151600,880806970,9120,9120,9120,9120,151
|
|
20231017,151500,879429850,9120,9050,9120,9050,449
|
|
20231017,151400,875345500,9060,9060,9060,9060,1
|
|
20231017,151300,875336440,9090,9090,9090,9090,0
|
|
20231017,151200,875336440,9090,9090,9090,9090,0
|
|
20231017,151100,875336440,9090,9090,9090,9090,2
|
|
20231017,151000,875318260,9010,9010,9010,9010,0
|
|
20231017,150900,875318260,9010,9010,9010,9010,0
|
|
20231017,150800,875318260,9010,9060,9060,9010,60
|
|
20231017,150700,874775560,9060,9060,9060,9060,0
|
|
20231017,150600,874775560,9060,9060,9060,9060,363
|
|
20231017,150500,871486780,9060,9060,9060,9060,837
|
|
20231017,150400,863903560,9040,9050,9050,9040,500
|
|
20231017,150300,859382770,9040,9040,9040,9040,2
|
|
20231017,150200,859364690,9040,9060,9060,9040,133
|
|
20231017,150100,858159730,9050,9050,9050,9050,298
|
|
20231017,150000,855462830,9110,9090,9120,9090,865
|
|
20231017,145900,847587640,9050,9040,9050,9010,3370
|
|
20231017,145800,817160510,9100,9040,9100,9040,13
|
|
20231017,145700,817042930,9100,9100,9100,9100,0
|
|
20231017,145600,817042930,9100,9100,9100,9100,9
|
|
20231017,145500,816961030,9100,9100,9100,9100,0
|
|
20231017,145400,816961030,9100,9100,9100,9100,0
|
|
20231017,145300,816961030,9100,9100,9100,9100,0
|
|
20231017,145200,816961030,9100,9100,9100,9100,0
|
|
20231017,145100,816961030,9100,9110,9110,9100,20
|
|
20231017,145000,816779000,9140,9140,9140,9140,0
|
|
20231017,144900,816779000,9140,9140,9140,9140,6
|
|
20231017,144800,816724160,9140,9140,9140,9140,2
|
|
20231017,144700,816705880,9140,9140,9140,9140,0
|
|
20231017,144600,816705880,9140,9100,9140,9100,94
|
|
20231017,144500,815849750,9100,9100,9100,9100,0
|
|
20231017,144400,815849750,9100,9100,9100,9100,0
|
|
20231017,144300,815849750,9100,9100,9100,9100,162
|
|
20231017,144200,814375550,9110,9110,9110,9110,1
|
|
20231017,144100,814366440,9110,9110,9110,9110,17
|
|
20231017,144000,814211570,9110,9110,9110,9110,0
|
|
20231017,143900,814211570,9110,9110,9110,9110,0
|
|
20231017,143800,814211570,9110,9110,9110,9110,0
|
|
20231017,143700,814211570,9110,9110,9110,9110,0
|
|
20231017,143600,814211570,9110,9110,9110,9110,0
|
|
20231017,143500,814211570,9110,9110,9110,9110,0
|
|
20231017,143400,814211570,9110,9110,9110,9110,100
|
|
20231017,143300,813300570,9110,9110,9110,9110,70
|
|
20231017,143200,812662870,9110,9110,9110,9110,0
|
|
20231017,143100,812662870,9110,9130,9130,9110,130
|
|
20231017,143000,811477150,9130,9150,9150,9130,121
|
|
20231017,142900,810372400,9130,9130,9130,9130,0
|
|
20231017,142800,810372400,9130,9130,9130,9130,4
|
|
20231017,142700,810335880,9150,9150,9150,9150,0
|
|
20231017,142600,810335880,9150,9150,9150,9150,0
|
|
20231017,142500,810335880,9150,9150,9150,9150,1
|
|
20231017,142400,810326730,9130,9130,9130,9130,0
|
|
20231017,142300,810326730,9130,9130,9130,9130,0
|
|
20231017,142200,810326730,9130,9130,9130,9130,0
|
|
20231017,142100,810326730,9130,9130,9130,9130,0
|
|
20231017,142000,810326730,9130,9130,9130,9130,50
|
|
20231017,141900,809870230,9170,9170,9170,9170,0
|
|
20231017,141800,809870230,9170,9170,9170,9170,0
|
|
20231017,141700,809870230,9170,9130,9170,9130,253
|
|
20231017,141600,807555870,9130,9130,9130,9130,170
|
|
20231017,141500,806003770,9130,9130,9130,9130,0
|
|
20231017,141400,806003770,9130,9120,9130,9120,303
|
|
20231017,141300,803237390,9100,9090,9100,9090,1063
|
|
20231017,141200,793567590,9090,9090,9090,9090,0
|
|
20231017,141100,793567590,9090,9090,9090,9090,50
|
|
20231017,141000,793113090,9100,9100,9100,9100,0
|
|
20231017,140900,793113090,9100,9090,9100,9090,5683
|
|
20231017,140800,741398130,9090,9050,9100,9050,5054
|
|
20231017,140700,695421160,9060,9060,9060,9060,0
|
|
20231017,140600,695421160,9060,9060,9060,9060,0
|
|
20231017,140500,695421160,9060,9060,9060,9060,5
|
|
20231017,140400,695375860,9060,9060,9060,9060,0
|
|
20231017,140300,695375860,9060,9060,9060,9060,23
|
|
20231017,140200,695167480,9000,9000,9000,9000,0
|
|
20231017,140100,695167480,9000,9000,9000,9000,0
|
|
20231017,140000,695167480,9000,9000,9000,9000,0
|
|
20231017,135900,695167480,9000,9000,9000,9000,0
|
|
20231017,135800,695167480,9000,9040,9040,9000,341
|
|
20231017,135700,692094040,9040,9040,9040,9040,0
|
|
20231017,135600,692094040,9040,9040,9040,9040,0
|
|
20231017,135500,692094040,9040,9040,9040,9040,0
|
|
20231017,135400,692094040,9040,9040,9040,9040,0
|
|
20231017,135300,692094040,9040,9040,9040,9040,0
|
|
20231017,135200,692094040,9040,9040,9040,9040,0
|
|
20231017,135100,692094040,9040,9040,9040,9040,0
|
|
20231017,135000,692094040,9040,9040,9040,9040,0
|
|
20231017,134900,692094040,9040,9040,9040,9040,0
|
|
20231017,134800,692094040,9040,9040,9040,9040,0
|
|
20231017,134700,692094040,9040,9040,9040,9040,1
|
|
20231017,134600,692085000,9040,9040,9040,9040,2
|
|
20231017,134500,692066920,9040,9050,9050,9040,31
|
|
20231017,134400,691786640,9060,9060,9060,9060,0
|
|
20231017,134300,691786640,9060,9060,9060,9060,0
|
|
20231017,134200,691786640,9060,9060,9060,9060,0
|
|
20231017,134100,691786640,9060,9060,9060,9060,53
|
|
20231017,134000,691306460,9050,9050,9050,9050,0
|
|
20231017,133900,691306460,9050,9050,9050,9050,30
|
|
20231017,133800,691034960,9060,9060,9060,9060,5
|
|
20231017,133700,690989660,9060,9060,9060,9060,0
|
|
20231017,133600,690989660,9060,9060,9060,9060,20
|
|
20231017,133500,690808460,9040,9040,9040,9040,0
|
|
20231017,133400,690808460,9040,9040,9040,9040,0
|
|
20231017,133300,690808460,9040,9040,9040,9040,0
|
|
20231017,133200,690808460,9040,9040,9040,9040,60
|
|
20231017,133100,690266060,9060,9040,9060,9040,60
|
|
20231017,133000,689723070,9040,9040,9040,9040,0
|
|
20231017,132900,689723070,9040,9040,9040,9040,0
|
|
20231017,132800,689723070,9040,9040,9040,9040,0
|
|
20231017,132700,689723070,9040,9040,9040,9040,6
|
|
20231017,132600,689668830,9040,9000,9050,8990,237
|
|
20231017,132500,687528690,9060,9060,9060,9060,0
|
|
20231017,132400,687528690,9060,9060,9060,9060,0
|
|
20231017,132300,687528690,9060,9060,9060,9060,1
|
|
20231017,132200,687519630,9000,9000,9000,9000,4000
|
|
20231017,132100,651519630,9000,9070,9070,9000,1001
|
|
20231017,132000,642509780,9080,9080,9080,9080,0
|
|
20231017,131900,642509780,9080,9080,9080,9080,1
|
|
20231017,131800,642500700,9080,9080,9080,9080,1
|
|
20231017,131700,642491620,9020,9020,9020,9020,0
|
|
20231017,131600,642491620,9020,9020,9020,9020,0
|
|
20231017,131500,642491620,9020,9010,9020,9000,874
|
|
20231017,131400,634614850,9020,9020,9020,9020,54
|
|
20231017,131300,634127770,9030,9020,9030,9020,9
|
|
20231017,131200,634046580,9040,9020,9040,9020,505
|
|
20231017,131100,629488680,9020,9030,9030,9020,105
|
|
20231017,131000,628540550,9040,9040,9040,9040,352
|
|
20231017,130900,625358470,9050,9080,9080,9050,101
|
|
20231017,130800,624443300,9090,9090,9090,9090,0
|
|
20231017,130700,624443300,9090,9090,9090,9090,0
|
|
20231017,130600,624443300,9090,9090,9090,9090,0
|
|
20231017,130500,624443300,9090,9090,9090,9090,0
|
|
20231017,130400,624443300,9090,9090,9090,9090,0
|
|
20231017,130300,624443300,9090,9090,9090,9090,0
|
|
20231017,130200,624443300,9090,9090,9090,9090,0
|
|
20231017,130100,624443300,9090,9090,9090,9090,0
|
|
20231017,130000,624443300,9090,9090,9090,9090,0
|
|
20231017,125900,624443300,9090,9090,9090,9090,0
|
|
20231017,125800,624443300,9090,9090,9090,9090,0
|
|
20231017,125700,624443300,9090,9090,9090,9090,0
|
|
20231017,125600,624443300,9090,9090,9090,9090,0
|
|
20231017,125500,624443300,9090,9090,9090,9090,0
|
|
20231017,125400,624443300,9090,9090,9090,9090,0
|
|
20231017,125300,624443300,9090,9090,9090,9090,0
|
|
20231017,125200,624443300,9090,9090,9090,9090,0
|
|
20231017,125100,624443300,9090,9090,9090,9090,299
|
|
20231017,125000,621725390,9090,9090,9090,9090,0
|
|
20231017,124900,621725390,9090,9080,9090,9080,658
|
|
20231017,124800,615744690,9100,9100,9100,9100,0
|
|
20231017,124700,615744690,9100,9100,9100,9100,29
|
|
20231017,124600,615480790,9120,9120,9120,9120,0
|
|
20231017,124500,615480790,9120,9120,9120,9120,0
|
|
20231017,124400,615480790,9120,9120,9120,9120,0
|
|
20231017,124300,615480790,9120,9110,9120,9110,220
|
|
20231017,124200,613475390,9120,9120,9120,9120,0
|
|
20231017,124100,613475390,9120,9120,9120,9120,63
|
|
20231017,124000,612900830,9120,9120,9120,9120,0
|
|
20231017,123900,612900830,9120,9120,9120,9120,0
|
|
20231017,123800,612900830,9120,9120,9120,9120,0
|
|
20231017,123700,612900830,9120,9120,9120,9120,0
|
|
20231017,123600,612900830,9120,9130,9130,9120,244
|
|
20231017,123500,610674220,9160,9160,9160,9160,0
|
|
20231017,123400,610674220,9160,9150,9160,9150,50
|
|
20231017,123300,610216230,9160,9170,9170,9160,105
|
|
20231017,123200,609253530,9190,9190,9190,9190,0
|
|
20231017,123100,609253530,9190,9190,9190,9190,530
|
|
20231017,123000,604382830,9190,9110,9190,9110,3849
|
|
20231017,122900,569129170,9110,9070,9110,9050,278
|
|
20231017,122800,566610450,9070,9070,9070,9070,175
|
|
20231017,122700,565023200,9110,9110,9110,9110,165
|
|
20231017,122600,563520050,9150,9150,9150,9150,0
|
|
20231017,122500,563520050,9150,9150,9150,9150,0
|
|
20231017,122400,563520050,9150,9150,9150,9150,0
|
|
20231017,122300,563520050,9150,9150,9150,9150,30
|
|
20231017,122200,563245550,9160,9160,9160,9160,0
|
|
20231017,122100,563245550,9160,9160,9160,9160,0
|
|
20231017,122000,563245550,9160,9160,9160,9160,71
|
|
20231017,121900,562595190,9160,9160,9160,9160,1
|
|
20231017,121800,562586030,9110,9110,9110,9110,80
|
|
20231017,121700,561857230,9110,9150,9170,9110,649
|
|
20231017,121600,555913480,9140,9110,9140,9110,501
|
|
20231017,121500,551338490,9110,9130,9130,9110,109
|
|
20231017,121400,550345320,9110,9110,9110,9110,0
|
|
20231017,121300,550345320,9110,9110,9110,9110,0
|
|
20231017,121200,550345320,9110,9100,9110,9100,211
|
|
20231017,121100,548424410,9090,9090,9090,9090,0
|
|
20231017,121000,548424410,9090,9090,9090,9090,0
|
|
20231017,120900,548424410,9090,9080,9090,9080,148
|
|
20231017,120800,547079760,9070,9070,9070,9070,100
|
|
20231017,120700,546172760,9070,9070,9070,9070,0
|
|
20231017,120600,546172760,9070,9070,9070,9070,0
|
|
20231017,120500,546172760,9070,9070,9070,9070,0
|
|
20231017,120400,546172760,9070,9070,9070,9070,3
|
|
20231017,120300,546145550,9080,9080,9080,9080,0
|
|
20231017,120200,546145550,9080,9080,9080,9080,0
|
|
20231017,120100,546145550,9080,9080,9080,9080,0
|
|
20231017,120000,546145550,9080,9080,9080,9080,0
|
|
20231017,115900,546145550,9080,9080,9080,9080,0
|
|
20231017,115800,546145550,9080,9080,9080,9080,0
|
|
20231017,115700,546145550,9080,9080,9080,9080,0
|
|
20231017,115600,546145550,9080,9080,9080,9080,0
|
|
20231017,115500,546145550,9080,9100,9100,9080,3
|
|
20231017,115400,546118280,9060,9060,9060,9060,0
|
|
20231017,115300,546118280,9060,9060,9060,9060,0
|
|
20231017,115200,546118280,9060,9060,9060,9060,3
|
|
20231017,115100,546091100,9110,9110,9110,9110,0
|
|
20231017,115000,546091100,9110,9110,9110,9110,0
|
|
20231017,114900,546091100,9110,9110,9110,9110,0
|
|
20231017,114800,546091100,9110,9110,9110,9110,0
|
|
20231017,114700,546091100,9110,9110,9110,9110,0
|
|
20231017,114600,546091100,9110,9110,9110,9110,0
|
|
20231017,114500,546091100,9110,9110,9110,9110,0
|
|
20231017,114400,546091100,9110,9110,9110,9110,0
|
|
20231017,114300,546091100,9110,9110,9110,9110,0
|
|
20231017,114200,546091100,9110,9110,9110,9110,1
|
|
20231017,114100,546081990,9060,9060,9060,9060,50
|
|
20231017,114000,545628990,9060,9070,9070,9060,54
|
|
20231017,113900,545139710,9070,9070,9070,9070,0
|
|
20231017,113800,545139710,9070,9070,9070,9070,122
|
|
20231017,113700,544033170,9070,9070,9070,9070,0
|
|
20231017,113600,544033170,9070,9070,9070,9070,0
|
|
20231017,113500,544033170,9070,9070,9070,9070,745
|
|
20231017,113400,537276020,9070,9070,9070,9070,0
|
|
20231017,113300,537276020,9070,9070,9070,9070,0
|
|
20231017,113200,537276020,9070,9070,9070,9070,464
|
|
20231017,113100,533067540,9080,9080,9080,9080,0
|
|
20231017,113000,533067540,9080,9080,9080,9080,222
|
|
20231017,112900,531051780,9080,9080,9080,9080,0
|
|
20231017,112800,531051780,9080,9080,9080,9080,0
|
|
20231017,112700,531051780,9080,9080,9080,9080,5
|
|
20231017,112600,531006380,9090,9100,9100,9090,300
|
|
20231017,112500,528277620,9100,9100,9100,9100,263
|
|
20231017,112400,525884320,9100,9110,9110,9100,1003
|
|
20231017,112300,516751300,9110,9110,9110,9110,0
|
|
20231017,112200,516751300,9110,9110,9110,9110,0
|
|
20231017,112100,516751300,9110,9110,9110,9110,10
|
|
20231017,112000,516660200,9160,9160,9160,9160,0
|
|
20231017,111900,516660200,9160,9160,9160,9160,0
|
|
20231017,111800,516660200,9160,9160,9160,9160,0
|
|
20231017,111700,516660200,9160,9160,9160,9160,0
|
|
20231017,111600,516660200,9160,9130,9160,9100,12243
|
|
20231017,111500,405182620,9150,9150,9150,9150,59
|
|
20231017,111400,404642770,9150,9130,9150,9130,444
|
|
20231017,111300,400582750,9130,9090,9130,9080,4463
|
|
20231017,111200,359865780,9080,9080,9080,9080,0
|
|
20231017,111100,359865780,9080,9080,9080,9080,0
|
|
20231017,111000,359865780,9080,9090,9090,9080,502
|
|
20231017,110900,355302840,9130,9130,9130,9130,6
|
|
20231017,110800,355248060,9130,9130,9130,9130,0
|
|
20231017,110700,355248060,9130,9130,9130,9130,0
|
|
20231017,110600,355248060,9130,9130,9130,9130,1244
|
|
20231017,110500,343890340,9150,9150,9150,9150,0
|
|
20231017,110400,343890340,9150,9150,9150,9150,0
|
|
20231017,110300,343890340,9150,9150,9150,9150,0
|
|
20231017,110200,343890340,9150,9150,9150,9150,175
|
|
20231017,110100,342289090,9150,9140,9160,9140,4280
|
|
20231017,110000,303147100,9130,9130,9130,9130,670
|
|
20231017,105900,297030000,9120,9120,9120,9120,1100
|
|
20231017,105800,286998000,9120,9120,9120,9120,684
|
|
20231017,105700,280759920,9120,9120,9120,9120,0
|
|
20231017,105600,280759920,9120,9130,9130,9070,166
|
|
20231017,105500,279245740,9110,9110,9110,9110,231
|
|
20231017,105400,277141330,9120,9110,9120,9110,2031
|
|
20231017,105300,258627060,9110,9110,9110,9110,0
|
|
20231017,105200,258627060,9110,9110,9110,9110,1
|
|
20231017,105100,258617950,9100,9070,9100,9070,1428
|
|
20231017,105000,245631770,9060,9060,9060,9060,33
|
|
20231017,104900,245332790,9000,9010,9010,9000,100
|
|
20231017,104800,244432610,9060,9020,9060,9020,78
|
|
20231017,104700,243728650,9030,9030,9030,9030,278
|
|
20231017,104600,241218310,9060,9060,9060,9060,0
|
|
20231017,104500,241218310,9060,9060,9060,9060,0
|
|
20231017,104400,241218310,9060,9060,9060,9060,1107
|
|
20231017,104300,231188890,9100,9050,9100,9050,2900
|
|
20231017,104200,204874940,9050,9050,9050,9050,186
|
|
20231017,104100,203191640,9050,9050,9050,9050,250
|
|
20231017,104000,200929140,9060,9060,9060,9060,0
|
|
20231017,103900,200929140,9060,9050,9060,9050,110
|
|
20231017,103800,199932560,9070,9070,9070,9070,0
|
|
20231017,103700,199932560,9070,9070,9070,9070,0
|
|
20231017,103600,199932560,9070,9070,9070,9070,0
|
|
20231017,103500,199932560,9070,9070,9070,9070,0
|
|
20231017,103400,199932560,9070,9070,9070,9070,0
|
|
20231017,103300,199932560,9070,9070,9070,9070,0
|
|
20231017,103200,199932560,9070,9070,9070,9070,6
|
|
20231017,103100,199878140,9080,9080,9080,9080,0
|
|
20231017,103000,199878140,9080,9080,9080,9080,0
|
|
20231017,102900,199878140,9080,9050,9080,9050,850
|
|
20231017,102800,192167570,8990,8990,8990,8990,2
|
|
20231017,102700,192149590,9050,9050,9050,9050,5
|
|
20231017,102600,192104340,9050,9050,9050,9050,1
|
|
20231017,102500,192095290,9020,9020,9020,9020,0
|
|
20231017,102400,192095290,9020,9020,9020,9020,0
|
|
20231017,102300,192095290,9020,9020,9020,9020,0
|
|
20231017,102200,192095290,9020,9080,9080,9020,617
|
|
20231017,102100,186493950,9080,9060,9080,9060,20
|
|
20231017,102000,186312550,9080,9020,9090,8980,4046
|
|
20231017,101900,149660050,8950,8950,8950,8950,10
|
|
20231017,101800,149570550,8950,8950,8950,8950,0
|
|
20231017,101700,149570550,8950,8990,9020,8950,2743
|
|
20231017,101600,124862900,8990,8990,8990,8990,128
|
|
20231017,101500,123712180,8980,8950,8980,8940,134
|
|
20231017,101400,122509650,8980,8980,8980,8980,0
|
|
20231017,101300,122509650,8980,8980,8980,8980,0
|
|
20231017,101200,122509650,8980,8980,8980,8980,0
|
|
20231017,101100,122509650,8980,8980,8980,8980,0
|
|
20231017,101000,122509650,8980,8970,8980,8970,138
|
|
20231017,100900,121270780,8970,8970,8970,8970,0
|
|
20231017,100800,121270780,8970,8970,8970,8970,5
|
|
20231017,100700,121225930,8970,8970,8970,8970,0
|
|
20231017,100600,121225930,8970,8970,8970,8970,0
|
|
20231017,100500,121225930,8970,8970,8970,8970,0
|
|
20231017,100400,121225930,8970,8970,8970,8970,5
|
|
20231017,100300,121181080,8950,8950,8950,8950,0
|
|
20231017,100200,121181080,8950,8950,8950,8950,0
|
|
20231017,100100,121181080,8950,8950,8950,8950,0
|
|
20231017,100000,121181080,8950,8950,8950,8950,2
|
|
20231017,095900,121163180,8960,8940,8960,8940,283
|
|
20231017,095800,118627530,8930,8930,8930,8930,0
|
|
20231017,095700,118627530,8930,8930,8930,8930,0
|
|
20231017,095600,118627530,8930,8930,8930,8930,68
|
|
20231017,095500,118020290,8900,8900,8900,8900,300
|
|
20231017,095400,115350290,8910,8910,8910,8910,0
|
|
20231017,095300,115350290,8910,8910,8910,8910,4
|
|
20231017,095200,115314650,8930,8940,8940,8930,104
|
|
20231017,095100,114384930,8950,8950,8950,8950,0
|
|
20231017,095000,114384930,8950,8950,8950,8950,0
|
|
20231017,094900,114384930,8950,8950,8950,8950,40
|
|
20231017,094800,114026930,8950,8980,8990,8950,93
|
|
20231017,094700,113190980,8900,9040,9050,8900,835
|
|
20231017,094600,105663010,9050,9070,9070,8960,772
|
|
20231017,094500,98688560,9060,8880,9060,8880,4249
|
|
20231017,094400,60596640,8880,8880,8880,8880,101
|
|
20231017,094300,59699760,8880,8870,8880,8870,10
|
|
20231017,094200,59611010,8870,8870,8870,8870,23
|
|
20231017,094100,59407000,8940,8940,8940,8940,0
|
|
20231017,094000,59407000,8940,8880,8940,8860,2843
|
|
20231017,093900,34047940,8870,8840,8870,8840,34
|
|
20231017,093800,33746720,8860,8850,8860,8850,361
|
|
20231017,093700,30551260,8850,8830,8850,8830,778
|
|
20231017,093600,23670810,8830,8830,8830,8830,0
|
|
20231017,093500,23670810,8830,8830,8830,8830,0
|
|
20231017,093400,23670810,8830,8820,8830,8820,212
|
|
20231017,093300,21800960,8820,8820,8820,8820,0
|
|
20231017,093200,21800960,8820,8820,8820,8820,0
|
|
20231017,093100,21800960,8820,8790,8820,8790,20
|
|
20231017,093000,21625130,8810,8810,8810,8810,1
|
|
20231017,092900,21616320,8800,8800,8800,8800,0
|
|
20231017,092800,21616320,8800,8800,8800,8800,6
|
|
20231017,092700,21563520,8800,8790,8800,8790,15
|
|
20231017,092600,21431530,8800,8800,8800,8800,0
|
|
20231017,092500,21431530,8800,8800,8800,8800,30
|
|
20231017,092400,21167530,8800,8800,8800,8800,0
|
|
20231017,092300,21167530,8800,8800,8800,8800,0
|
|
20231017,092200,21167530,8800,8800,8800,8800,0
|
|
20231017,092100,21167530,8800,8800,8800,8800,0
|
|
20231017,092000,21167530,8800,8800,8800,8800,0
|
|
20231017,091900,21167530,8800,8800,8800,8800,0
|
|
20231017,091800,21167530,8800,8800,8800,8800,0
|
|
20231017,091700,21167530,8800,8800,8800,8800,0
|
|
20231017,091600,21167530,8800,8800,8800,8800,1
|
|
20231017,091500,21158730,8760,8760,8760,8760,0
|
|
20231017,091400,21158730,8760,8780,8780,8760,35
|
|
20231017,091300,20851550,8770,8770,8770,8770,0
|
|
20231017,091200,20851550,8770,8770,8770,8770,0
|
|
20231017,091100,20851550,8770,8770,8770,8770,0
|
|
20231017,091000,20851550,8770,8770,8770,8770,0
|
|
20231017,090900,20851550,8770,8820,8820,8770,511
|
|
20231017,090800,16345080,8770,8770,8770,8770,42
|
|
20231017,090700,15976740,8820,8810,8820,8810,285
|
|
20231017,090600,13463180,8760,8830,8830,8760,401
|
|
20231017,090500,9922420,8750,8840,8840,8750,2
|
|
20231017,090400,9904830,8740,8740,8740,8740,0
|
|
20231017,090300,9904830,8740,8740,8740,8740,0
|
|
20231017,090200,9904830,8740,8740,8740,8740,0
|
|
20231017,090100,9904830,8740,8740,8740,8740,1
|
|
20231017,090000,9896090,8890,8850,8890,8830,1117
|