652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194900,895846780,9470,9470,9470,9470,5795
|
|
20231012,194800,895846780,9470,9470,9470,9470,0
|
|
20231012,194700,895846780,9470,9470,9470,9470,0
|
|
20231012,194600,895846780,9470,9470,9470,9470,0
|
|
20231012,194500,895846780,9470,9470,9470,9470,0
|
|
20231012,194400,895846780,9470,9470,9470,9470,0
|
|
20231012,194300,895846780,9470,9470,9470,9470,0
|
|
20231012,194200,895846780,9470,9470,9470,9470,0
|
|
20231012,194100,895846780,9470,9470,9470,9470,0
|
|
20231012,194000,895846780,9470,9470,9470,9470,0
|
|
20231012,193900,895846780,9470,9470,9470,9470,0
|
|
20231012,193800,895846780,9470,9470,9470,9470,0
|
|
20231012,193700,895846780,9470,9470,9470,9470,0
|
|
20231012,193600,895846780,9470,9470,9470,9470,0
|
|
20231012,193500,895846780,9470,9470,9470,9470,0
|
|
20231012,193400,895846780,9470,9470,9470,9470,0
|
|
20231012,193300,895846780,9470,9470,9470,9470,0
|
|
20231012,193200,895846780,9470,9470,9470,9470,0
|
|
20231012,193100,895846780,9470,9470,9470,9470,0
|
|
20231012,193000,895846780,9470,9470,9470,9470,0
|
|
20231012,192900,895846780,9470,9470,9470,9470,0
|
|
20231012,192800,895846780,9470,9470,9470,9470,0
|
|
20231012,192700,895846780,9470,9470,9470,9470,0
|
|
20231012,192600,895846780,9470,9470,9470,9470,0
|
|
20231012,192500,895846780,9470,9470,9470,9470,0
|
|
20231012,192400,895846780,9470,9470,9470,9470,0
|
|
20231012,192300,895846780,9470,9470,9470,9470,0
|
|
20231012,192200,895846780,9470,9470,9470,9470,0
|
|
20231012,192100,895846780,9470,9470,9470,9470,0
|
|
20231012,192000,895846780,9470,9470,9470,9470,0
|
|
20231012,191900,895846780,9470,9470,9470,9470,5795
|
|
20231012,191800,895846780,9470,9470,9470,9470,0
|
|
20231012,191700,895846780,9470,9470,9470,9470,0
|
|
20231012,191600,895846780,9470,9470,9470,9470,0
|
|
20231012,191500,895846780,9470,9470,9470,9470,0
|
|
20231012,191400,895846780,9470,9470,9470,9470,0
|
|
20231012,191300,895846780,9470,9470,9470,9470,0
|
|
20231012,191200,895846780,9470,9470,9470,9470,0
|
|
20231012,191100,895846780,9470,9470,9470,9470,0
|
|
20231012,191000,895846780,9470,9470,9470,9470,0
|
|
20231012,190900,895846780,9470,9470,9470,9470,0
|
|
20231012,190800,895846780,9470,9470,9470,9470,0
|
|
20231012,190700,895846780,9470,9470,9470,9470,0
|
|
20231012,190600,895846780,9470,9470,9470,9470,0
|
|
20231012,190500,895846780,9470,9470,9470,9470,0
|
|
20231012,190400,895846780,9470,9470,9470,9470,0
|
|
20231012,190300,895846780,9470,9470,9470,9470,0
|
|
20231012,190200,895846780,9470,9470,9470,9470,0
|
|
20231012,190100,895846780,9470,9470,9470,9470,0
|
|
20231012,190000,895846780,9470,9470,9470,9470,0
|
|
20231012,185900,895846780,9470,9470,9470,9470,0
|
|
20231012,185800,895846780,9470,9470,9470,9470,0
|
|
20231012,185700,895846780,9470,9470,9470,9470,0
|
|
20231012,185600,895846780,9470,9470,9470,9470,0
|
|
20231012,185500,895846780,9470,9470,9470,9470,0
|
|
20231012,185400,895846780,9470,9470,9470,9470,0
|
|
20231012,185300,895846780,9470,9470,9470,9470,0
|
|
20231012,185200,895846780,9470,9470,9470,9470,0
|
|
20231012,185100,895846780,9470,9470,9470,9470,0
|
|
20231012,185000,895846780,9470,9470,9470,9470,0
|
|
20231012,184900,895846780,9470,9470,9470,9470,5795
|
|
20231012,184800,895846780,9470,9470,9470,9470,0
|
|
20231012,184700,895846780,9470,9470,9470,9470,0
|
|
20231012,184600,895846780,9470,9470,9470,9470,0
|
|
20231012,184500,895846780,9470,9470,9470,9470,0
|
|
20231012,184400,895846780,9470,9470,9470,9470,0
|
|
20231012,184300,895846780,9470,9470,9470,9470,0
|
|
20231012,184200,895846780,9470,9470,9470,9470,0
|
|
20231012,184100,895846780,9470,9470,9470,9470,0
|
|
20231012,184000,895846780,9470,9470,9470,9470,0
|
|
20231012,183900,895846780,9470,9470,9470,9470,0
|
|
20231012,183800,895846780,9470,9470,9470,9470,0
|
|
20231012,183700,895846780,9470,9470,9470,9470,0
|
|
20231012,183600,895846780,9470,9470,9470,9470,0
|
|
20231012,183500,895846780,9470,9470,9470,9470,0
|
|
20231012,183400,895846780,9470,9470,9470,9470,0
|
|
20231012,183300,895846780,9470,9470,9470,9470,0
|
|
20231012,183200,895846780,9470,9470,9470,9470,0
|
|
20231012,183100,895846780,9470,9470,9470,9470,0
|
|
20231012,183000,895846780,9470,9470,9470,9470,0
|
|
20231012,182900,895846780,9470,9470,9470,9470,0
|
|
20231012,182800,895846780,9470,9470,9470,9470,0
|
|
20231012,182700,895846780,9470,9470,9470,9470,0
|
|
20231012,182600,895846780,9470,9470,9470,9470,0
|
|
20231012,182500,895846780,9470,9470,9470,9470,0
|
|
20231012,182400,895846780,9470,9470,9470,9470,0
|
|
20231012,182300,895846780,9470,9470,9470,9470,0
|
|
20231012,182200,895846780,9470,9470,9470,9470,0
|
|
20231012,182100,895846780,9470,9470,9470,9470,0
|
|
20231012,182000,895846780,9470,9470,9470,9470,0
|
|
20231012,181900,895846780,9470,9470,9470,9470,5795
|
|
20231012,181800,895846780,9470,9470,9470,9470,0
|
|
20231012,181700,895846780,9470,9470,9470,9470,0
|
|
20231012,181600,895846780,9470,9470,9470,9470,0
|
|
20231012,181500,895846780,9470,9470,9470,9470,0
|
|
20231012,181400,895846780,9470,9470,9470,9470,0
|
|
20231012,181300,895846780,9470,9470,9470,9470,0
|
|
20231012,181200,895846780,9470,9470,9470,9470,0
|
|
20231012,181100,895846780,9470,9470,9470,9470,0
|
|
20231012,181000,895846780,9470,9470,9470,9470,0
|
|
20231012,180900,895846780,9470,9470,9470,9470,0
|
|
20231012,180800,895846780,9470,9470,9470,9470,0
|
|
20231012,180700,895846780,9470,9470,9470,9470,0
|
|
20231012,180600,895846780,9470,9470,9470,9470,0
|
|
20231012,180500,895846780,9470,9470,9470,9470,0
|
|
20231012,180400,895846780,9470,9470,9470,9470,0
|
|
20231012,180300,895846780,9470,9470,9470,9470,0
|
|
20231012,180200,895846780,9470,9470,9470,9470,0
|
|
20231012,180100,895846780,9470,9470,9470,9470,0
|
|
20231012,180000,895846780,9470,9470,9470,9470,0
|
|
20231012,175900,895846780,9470,9470,9470,9470,0
|
|
20231012,175800,895846780,9470,9470,9470,9470,0
|
|
20231012,175700,895846780,9470,9470,9470,9470,0
|
|
20231012,175600,895846780,9470,9470,9470,9470,0
|
|
20231012,175500,895846780,9470,9470,9470,9470,0
|
|
20231012,175400,895846780,9470,9470,9470,9470,0
|
|
20231012,175300,895846780,9470,9470,9470,9470,0
|
|
20231012,175200,895846780,9470,9470,9470,9470,0
|
|
20231012,175100,895846780,9470,9470,9470,9470,0
|
|
20231012,175000,895846780,9470,9470,9470,9470,0
|
|
20231012,174900,895846780,9470,9470,9470,9470,5795
|
|
20231012,174800,895846780,9470,9470,9470,9470,0
|
|
20231012,174700,895846780,9470,9470,9470,9470,0
|
|
20231012,174600,895846780,9470,9470,9470,9470,0
|
|
20231012,174500,895846780,9470,9470,9470,9470,0
|
|
20231012,174400,895846780,9470,9470,9470,9470,0
|
|
20231012,174300,895846780,9470,9470,9470,9470,0
|
|
20231012,174200,895846780,9470,9470,9470,9470,0
|
|
20231012,174100,895846780,9470,9470,9470,9470,0
|
|
20231012,174000,895846780,9470,9470,9470,9470,0
|
|
20231012,173900,895846780,9470,9470,9470,9470,0
|
|
20231012,173800,895846780,9470,9470,9470,9470,0
|
|
20231012,173700,895846780,9470,9470,9470,9470,0
|
|
20231012,173600,895846780,9470,9470,9470,9470,0
|
|
20231012,173500,895846780,9470,9470,9470,9470,0
|
|
20231012,173400,895846780,9470,9470,9470,9470,0
|
|
20231012,173300,895846780,9470,9470,9470,9470,0
|
|
20231012,173200,895846780,9470,9470,9470,9470,0
|
|
20231012,173100,895846780,9470,9470,9470,9470,0
|
|
20231012,173000,895846780,9470,9470,9470,9470,0
|
|
20231012,172900,895846780,9470,9470,9470,9470,0
|
|
20231012,172800,895846780,9470,9470,9470,9470,0
|
|
20231012,172700,895846780,9470,9470,9470,9470,0
|
|
20231012,172600,895846780,9470,9470,9470,9470,0
|
|
20231012,172500,895846780,9470,9470,9470,9470,0
|
|
20231012,172400,895846780,9470,9470,9470,9470,0
|
|
20231012,172300,895846780,9470,9470,9470,9470,0
|
|
20231012,172200,895846780,9470,9470,9470,9470,0
|
|
20231012,172100,895846780,9470,9470,9470,9470,0
|
|
20231012,172000,895846780,9470,9470,9470,9470,0
|
|
20231012,171900,895846780,9470,9470,9470,9470,5795
|
|
20231012,171800,895846780,9470,9470,9470,9470,0
|
|
20231012,171700,895846780,9470,9470,9470,9470,0
|
|
20231012,171600,895846780,9470,9470,9470,9470,0
|
|
20231012,171500,895846780,9470,9470,9470,9470,0
|
|
20231012,171400,895846780,9470,9470,9470,9470,0
|
|
20231012,171300,895846780,9470,9470,9470,9470,0
|
|
20231012,171200,895846780,9470,9470,9470,9470,0
|
|
20231012,171100,895846780,9470,9470,9470,9470,0
|
|
20231012,171000,895846780,9470,9470,9470,9470,0
|
|
20231012,170900,895846780,9470,9470,9470,9470,0
|
|
20231012,170800,895846780,9470,9470,9470,9470,0
|
|
20231012,170700,895846780,9470,9470,9470,9470,0
|
|
20231012,170600,895846780,9470,9470,9470,9470,0
|
|
20231012,170500,895846780,9470,9470,9470,9470,0
|
|
20231012,170400,895846780,9470,9470,9470,9470,0
|
|
20231012,170300,895846780,9470,9470,9470,9470,0
|
|
20231012,170200,895846780,9470,9470,9470,9470,0
|
|
20231012,170100,895846780,9470,9470,9470,9470,0
|
|
20231012,170000,895846780,9470,9470,9470,9470,0
|
|
20231012,165900,895846780,9470,9470,9470,9470,0
|
|
20231012,165800,895846780,9470,9470,9470,9470,0
|
|
20231012,165700,895846780,9470,9470,9470,9470,0
|
|
20231012,165600,895846780,9470,9470,9470,9470,0
|
|
20231012,165500,895846780,9470,9470,9470,9470,0
|
|
20231012,165400,895846780,9470,9470,9470,9470,0
|
|
20231012,165300,895846780,9470,9470,9470,9470,0
|
|
20231012,165200,895846780,9470,9470,9470,9470,0
|
|
20231012,165100,895846780,9470,9470,9470,9470,0
|
|
20231012,165000,895846780,9470,9470,9470,9470,0
|
|
20231012,164900,895846780,9470,9470,9470,9470,5795
|
|
20231012,164800,895846780,9470,9470,9470,9470,0
|
|
20231012,164700,895846780,9470,9470,9470,9470,0
|
|
20231012,164600,895846780,9470,9470,9470,9470,0
|
|
20231012,164500,895846780,9470,9470,9470,9470,0
|
|
20231012,164400,895846780,9470,9470,9470,9470,0
|
|
20231012,164300,895846780,9470,9470,9470,9470,0
|
|
20231012,164200,895846780,9470,9470,9470,9470,0
|
|
20231012,164100,895846780,9470,9470,9470,9470,0
|
|
20231012,164000,895846780,9470,9470,9470,9470,0
|
|
20231012,163900,895846780,9470,9470,9470,9470,0
|
|
20231012,163800,895846780,9470,9470,9470,9470,0
|
|
20231012,163700,895846780,9470,9470,9470,9470,0
|
|
20231012,163600,895846780,9470,9470,9470,9470,0
|
|
20231012,163500,895846780,9470,9470,9470,9470,0
|
|
20231012,163400,895846780,9470,9470,9470,9470,0
|
|
20231012,163300,895846780,9470,9470,9470,9470,0
|
|
20231012,163200,895846780,9470,9470,9470,9470,0
|
|
20231012,163100,895846780,9470,9470,9470,9470,0
|
|
20231012,163000,895846780,9470,9470,9470,9470,0
|
|
20231012,162900,895846780,9470,9470,9470,9470,0
|
|
20231012,162800,895846780,9470,9470,9470,9470,0
|
|
20231012,162700,895846780,9470,9470,9470,9470,0
|
|
20231012,162600,895846780,9470,9470,9470,9470,0
|
|
20231012,162500,895846780,9470,9470,9470,9470,0
|
|
20231012,162400,895846780,9470,9470,9470,9470,0
|
|
20231012,162300,895846780,9470,9470,9470,9470,0
|
|
20231012,162200,895846780,9470,9470,9470,9470,0
|
|
20231012,162100,895846780,9470,9470,9470,9470,0
|
|
20231012,162000,895846780,9470,9470,9470,9470,0
|
|
20231012,161900,895846780,9470,9470,9470,9470,5795
|
|
20231012,161800,895846780,9470,9470,9470,9470,0
|
|
20231012,161700,895846780,9470,9470,9470,9470,0
|
|
20231012,161600,895846780,9470,9470,9470,9470,0
|
|
20231012,161500,895846780,9470,9470,9470,9470,0
|
|
20231012,161400,895846780,9470,9470,9470,9470,0
|
|
20231012,161300,895846780,9470,9470,9470,9470,0
|
|
20231012,161200,895846780,9470,9470,9470,9470,0
|
|
20231012,161100,895846780,9470,9470,9470,9470,0
|
|
20231012,161000,895846780,9470,9470,9470,9470,0
|
|
20231012,160900,895846780,9470,9470,9470,9470,0
|
|
20231012,160800,895846780,9470,9470,9470,9470,0
|
|
20231012,160700,895846780,9470,9470,9470,9470,0
|
|
20231012,160600,895846780,9470,9470,9470,9470,0
|
|
20231012,160500,895846780,9470,9470,9470,9470,0
|
|
20231012,160400,895846780,9470,9470,9470,9470,0
|
|
20231012,160300,895846780,9470,9470,9470,9470,0
|
|
20231012,160200,895846780,9470,9470,9470,9470,0
|
|
20231012,160100,895846780,9470,9470,9470,9470,0
|
|
20231012,160000,895846780,9470,9470,9470,9470,0
|
|
20231012,155900,895846780,9470,9470,9470,9470,0
|
|
20231012,155800,895846780,9470,9470,9470,9470,0
|
|
20231012,155700,895846780,9470,9470,9470,9470,0
|
|
20231012,155600,895846780,9470,9470,9470,9470,0
|
|
20231012,155500,895846780,9470,9470,9470,9470,0
|
|
20231012,155400,895846780,9470,9470,9470,9470,0
|
|
20231012,155300,895846780,9470,9470,9470,9470,0
|
|
20231012,155200,895846780,9470,9470,9470,9470,0
|
|
20231012,155100,895846780,9470,9470,9470,9470,0
|
|
20231012,155000,895846780,9470,9470,9470,9470,0
|
|
20231012,154900,895846780,9470,9470,9470,9470,5795
|
|
20231012,154800,895846780,9470,9470,9470,9470,0
|
|
20231012,154700,895846780,9470,9470,9470,9470,0
|
|
20231012,154600,895846780,9470,9470,9470,9470,0
|
|
20231012,154500,895846780,9470,9470,9470,9470,0
|
|
20231012,154400,895846780,9470,9470,9470,9470,0
|
|
20231012,154300,895846780,9470,9470,9470,9470,0
|
|
20231012,154200,895846780,9470,9470,9470,9470,0
|
|
20231012,154100,895846780,9470,9470,9470,9470,0
|
|
20231012,154000,895846780,9470,9470,9470,9470,0
|
|
20231012,153900,895846780,9470,9470,9470,9470,0
|
|
20231012,153800,895846780,9470,9470,9470,9470,0
|
|
20231012,153700,895846780,9470,9470,9470,9470,0
|
|
20231012,153600,895846780,9470,9470,9470,9470,0
|
|
20231012,153500,895846780,9470,9470,9470,9470,0
|
|
20231012,153400,895846780,9470,9470,9470,9470,0
|
|
20231012,153300,895846780,9470,9470,9470,9470,0
|
|
20231012,153200,895846780,9470,9470,9470,9470,0
|
|
20231012,153100,895846780,9470,9470,9470,9470,0
|
|
20231012,153000,895846780,9470,9470,9470,9470,5795
|
|
20231012,152900,840968130,9450,9450,9450,9450,0
|
|
20231012,152800,840968130,9450,9450,9450,9450,0
|
|
20231012,152700,840968130,9450,9450,9450,9450,0
|
|
20231012,152600,840968130,9450,9450,9450,9450,0
|
|
20231012,152500,840968130,9450,9450,9450,9450,0
|
|
20231012,152400,840968130,9450,9450,9450,9450,0
|
|
20231012,152300,840968130,9450,9450,9450,9450,0
|
|
20231012,152200,840968130,9450,9450,9450,9450,0
|
|
20231012,152100,840968130,9450,9450,9450,9450,0
|
|
20231012,152000,840968130,9450,9450,9450,9450,0
|
|
20231012,151900,840968130,9450,9450,9450,9440,392
|
|
20231012,151800,837265690,9450,9450,9460,9450,305
|
|
20231012,151700,834383150,9450,9450,9450,9450,1035
|
|
20231012,151600,824602400,9450,9440,9450,9440,18
|
|
20231012,151500,824432320,9440,9440,9440,9440,11
|
|
20231012,151400,824328480,9440,9440,9440,9440,78
|
|
20231012,151300,823592160,9440,9440,9440,9430,1071
|
|
20231012,151200,813483030,9440,9440,9440,9440,98
|
|
20231012,151100,812557910,9440,9450,9450,9440,154
|
|
20231012,151000,811103610,9450,9450,9450,9440,113
|
|
20231012,150900,810035810,9440,9450,9450,9440,832
|
|
20231012,150800,802173690,9450,9450,9450,9450,10
|
|
20231012,150700,802079190,9450,9450,9450,9450,58
|
|
20231012,150600,801531090,9440,9440,9440,9440,0
|
|
20231012,150500,801531090,9440,9440,9440,9440,100
|
|
20231012,150400,800587090,9450,9450,9450,9440,1328
|
|
20231012,150300,788047490,9440,9450,9450,9440,187
|
|
20231012,150200,786280640,9440,9440,9440,9440,881
|
|
20231012,150100,777964000,9440,9440,9440,9440,36
|
|
20231012,150000,777624160,9440,9440,9440,9440,15
|
|
20231012,145900,777482560,9440,9440,9440,9440,548
|
|
20231012,145800,772309440,9440,9440,9440,9440,3
|
|
20231012,145700,772281120,9440,9440,9440,9430,160
|
|
20231012,145600,770771020,9440,9440,9440,9440,0
|
|
20231012,145500,770771020,9440,9450,9450,9440,538
|
|
20231012,145400,765692200,9440,9450,9450,9440,86
|
|
20231012,145300,764879510,9450,9450,9450,9450,5
|
|
20231012,145200,764832260,9450,9450,9450,9450,5
|
|
20231012,145100,764785010,9450,9460,9460,9450,21
|
|
20231012,145000,764586400,9460,9460,9460,9460,0
|
|
20231012,144900,764586400,9460,9460,9460,9460,1
|
|
20231012,144800,764576940,9450,9450,9450,9450,73
|
|
20231012,144700,763887090,9450,9450,9450,9450,16
|
|
20231012,144600,763735890,9450,9450,9450,9450,10
|
|
20231012,144500,763641390,9450,9450,9450,9450,2
|
|
20231012,144400,763622490,9450,9450,9450,9450,71
|
|
20231012,144300,762951540,9450,9450,9450,9450,39
|
|
20231012,144200,762582990,9460,9460,9460,9460,200
|
|
20231012,144100,760690990,9460,9460,9460,9460,111
|
|
20231012,144000,759640930,9460,9460,9460,9460,2
|
|
20231012,143900,759622010,9460,9460,9460,9460,105
|
|
20231012,143800,758628710,9460,9460,9460,9460,0
|
|
20231012,143700,758628710,9460,9460,9460,9460,0
|
|
20231012,143600,758628710,9460,9460,9460,9460,1
|
|
20231012,143500,758619250,9440,9450,9450,9440,167
|
|
20231012,143400,757042100,9450,9450,9450,9450,0
|
|
20231012,143300,757042100,9450,9460,9460,9450,54
|
|
20231012,143200,756531790,9450,9450,9450,9450,100
|
|
20231012,143100,755586790,9460,9460,9460,9460,0
|
|
20231012,143000,755586790,9460,9460,9460,9460,16
|
|
20231012,142900,755435430,9450,9440,9450,9440,80
|
|
20231012,142800,754679460,9440,9440,9440,9440,98
|
|
20231012,142700,753754340,9440,9440,9440,9440,0
|
|
20231012,142600,753754340,9440,9440,9440,9440,2
|
|
20231012,142500,753735460,9430,9440,9440,9430,170
|
|
20231012,142400,752131660,9450,9450,9450,9450,0
|
|
20231012,142300,752131660,9450,9450,9450,9450,0
|
|
20231012,142200,752131660,9450,9450,9450,9450,2
|
|
20231012,142100,752112760,9460,9460,9460,9460,50
|
|
20231012,142000,751639760,9460,9460,9460,9460,14
|
|
20231012,141900,751507320,9460,9450,9460,9450,51
|
|
20231012,141800,751024900,9450,9450,9450,9450,1
|
|
20231012,141700,751015450,9430,9450,9450,9430,150
|
|
20231012,141600,749599330,9450,9450,9450,9450,0
|
|
20231012,141500,749599330,9450,9450,9450,9450,0
|
|
20231012,141400,749599330,9450,9450,9450,9450,0
|
|
20231012,141300,749599330,9450,9450,9450,9450,20
|
|
20231012,141200,749410330,9460,9460,9460,9460,10
|
|
20231012,141100,749315730,9450,9450,9450,9450,5
|
|
20231012,141000,749268480,9460,9460,9460,9460,0
|
|
20231012,140900,749268480,9460,9460,9460,9460,0
|
|
20231012,140800,749268480,9460,9460,9460,9460,1
|
|
20231012,140700,749259020,9450,9450,9450,9450,0
|
|
20231012,140600,749259020,9450,9450,9450,9450,55
|
|
20231012,140500,748739270,9460,9450,9460,9450,107
|
|
20231012,140400,747727060,9460,9460,9460,9460,110
|
|
20231012,140300,746686460,9460,9460,9460,9460,18
|
|
20231012,140200,746516180,9460,9460,9460,9460,0
|
|
20231012,140100,746516180,9460,9460,9460,9460,0
|
|
20231012,140000,746516180,9460,9450,9460,9450,73
|
|
20231012,135900,745826310,9450,9450,9450,9450,10
|
|
20231012,135800,745731810,9450,9450,9450,9450,15
|
|
20231012,135700,745590060,9450,9450,9450,9450,5
|
|
20231012,135600,745542810,9420,9420,9420,9420,0
|
|
20231012,135500,745542810,9420,9420,9420,9420,0
|
|
20231012,135400,745542810,9420,9420,9420,9420,0
|
|
20231012,135300,745542810,9420,9420,9420,9420,100
|
|
20231012,135200,744600810,9410,9410,9410,9410,0
|
|
20231012,135100,744600810,9410,9410,9410,9410,0
|
|
20231012,135000,744600810,9410,9410,9410,9410,0
|
|
20231012,134900,744600810,9410,9410,9410,9410,0
|
|
20231012,134800,744600810,9410,9420,9420,9410,823
|
|
20231012,134700,736856360,9420,9420,9420,9420,257
|
|
20231012,134600,734435420,9430,9430,9430,9430,30
|
|
20231012,134500,734152520,9430,9430,9430,9430,88
|
|
20231012,134400,733322680,9410,9410,9410,9410,0
|
|
20231012,134300,733322680,9410,9410,9410,9410,0
|
|
20231012,134200,733322680,9410,9410,9410,9410,0
|
|
20231012,134100,733322680,9410,9450,9450,9410,1000
|
|
20231012,134000,723911600,9450,9430,9450,9430,42
|
|
20231012,133900,723515520,9420,9430,9430,9410,1005
|
|
20231012,133800,714052130,9430,9450,9450,9430,231
|
|
20231012,133700,711871760,9460,9460,9460,9460,44
|
|
20231012,133600,711455520,9470,9470,9470,9470,0
|
|
20231012,133500,711455520,9470,9470,9470,9470,8
|
|
20231012,133400,711379760,9470,9470,9470,9470,7
|
|
20231012,133300,711313470,9470,9440,9470,9440,241
|
|
20231012,133200,709035970,9440,9440,9440,9440,100
|
|
20231012,133100,708091970,9410,9440,9440,9410,1587
|
|
20231012,133000,693140940,9440,9460,9460,9440,69
|
|
20231012,132900,692488910,9460,9460,9460,9460,63
|
|
20231012,132800,691892930,9460,9460,9460,9460,0
|
|
20231012,132700,691892930,9460,9460,9460,9460,139
|
|
20231012,132600,690577990,9430,9430,9430,9430,0
|
|
20231012,132500,690577990,9430,9430,9430,9430,0
|
|
20231012,132400,690577990,9430,9430,9430,9430,0
|
|
20231012,132300,690577990,9430,9440,9440,9430,536
|
|
20231012,132200,685523290,9420,9420,9420,9420,0
|
|
20231012,132100,685523290,9420,9420,9420,9420,0
|
|
20231012,132000,685523290,9420,9420,9420,9420,0
|
|
20231012,131900,685523290,9420,9420,9420,9420,0
|
|
20231012,131800,685523290,9420,9450,9450,9420,55
|
|
20231012,131700,685005020,9420,9420,9420,9420,0
|
|
20231012,131600,685005020,9420,9460,9460,9420,1000
|
|
20231012,131500,675582690,9420,9460,9460,9420,1000
|
|
20231012,131400,666149320,9450,9450,9450,9450,11
|
|
20231012,131300,666045370,9450,9450,9450,9450,10
|
|
20231012,131200,665950870,9450,9460,9460,9450,100
|
|
20231012,131100,665005770,9450,9450,9450,9450,0
|
|
20231012,131000,665005770,9450,9460,9460,9450,1000
|
|
20231012,130900,655551440,9460,9460,9460,9460,18
|
|
20231012,130800,655381160,9460,9460,9460,9460,0
|
|
20231012,130700,655381160,9460,9460,9460,9460,49
|
|
20231012,130600,654917620,9470,9470,9470,9470,0
|
|
20231012,130500,654917620,9470,9470,9470,9470,20
|
|
20231012,130400,654728220,9470,9470,9470,9470,75
|
|
20231012,130300,654017970,9470,9470,9470,9470,0
|
|
20231012,130200,654017970,9470,9470,9470,9470,0
|
|
20231012,130100,654017970,9470,9470,9470,9470,1
|
|
20231012,130000,654008500,9460,9460,9460,9460,0
|
|
20231012,125900,654008500,9460,9460,9460,9460,0
|
|
20231012,125800,654008500,9460,9470,9470,9460,41
|
|
20231012,125700,653620270,9470,9470,9470,9470,50
|
|
20231012,125600,653146770,9470,9470,9470,9470,10
|
|
20231012,125500,653052070,9470,9470,9470,9470,14
|
|
20231012,125400,652919490,9470,9450,9470,9450,590
|
|
20231012,125300,647342190,9450,9470,9470,9450,219
|
|
20231012,125200,645272300,9470,9470,9470,9470,28
|
|
20231012,125100,645007140,9470,9470,9470,9470,39
|
|
20231012,125000,644637810,9460,9470,9470,9460,115
|
|
20231012,124900,643548910,9470,9470,9470,9470,0
|
|
20231012,124800,643548910,9470,9470,9470,9470,6
|
|
20231012,124700,643492090,9470,9470,9470,9470,3
|
|
20231012,124600,643463680,9460,9470,9470,9460,245
|
|
20231012,124500,641145970,9470,9470,9470,9470,1035
|
|
20231012,124400,631344520,9470,9470,9470,9470,14
|
|
20231012,124300,631211940,9470,9470,9470,9470,1
|
|
20231012,124200,631202470,9460,9460,9460,9460,42
|
|
20231012,124100,630805150,9460,9460,9460,9460,0
|
|
20231012,124000,630805150,9460,9460,9460,9460,1
|
|
20231012,123900,630795690,9460,9460,9460,9460,22
|
|
20231012,123800,630587570,9460,9460,9460,9460,11
|
|
20231012,123700,630483510,9450,9450,9450,9450,169
|
|
20231012,123600,628886460,9450,9450,9450,9450,0
|
|
20231012,123500,628886460,9450,9450,9450,9450,1
|
|
20231012,123400,628877010,9450,9450,9450,9450,0
|
|
20231012,123300,628877010,9450,9450,9450,9450,19
|
|
20231012,123200,628697460,9450,9450,9450,9450,150
|
|
20231012,123100,627279960,9460,9460,9460,9460,4
|
|
20231012,123000,627242120,9460,9470,9470,9460,208
|
|
20231012,122900,625274370,9470,9470,9470,9470,196
|
|
20231012,122800,623418250,9480,9480,9480,9480,100
|
|
20231012,122700,622470250,9480,9480,9480,9480,2
|
|
20231012,122600,622451290,9480,9480,9480,9480,3
|
|
20231012,122500,622422850,9480,9480,9480,9480,1
|
|
20231012,122400,622413370,9480,9480,9480,9480,0
|
|
20231012,122300,622413370,9480,9480,9480,9480,0
|
|
20231012,122200,622413370,9480,9480,9480,9480,8
|
|
20231012,122100,622337530,9480,9480,9480,9480,0
|
|
20231012,122000,622337530,9480,9480,9480,9480,4
|
|
20231012,121900,622299610,9480,9480,9480,9480,20
|
|
20231012,121800,622110010,9480,9480,9480,9480,10
|
|
20231012,121700,622015210,9480,9480,9480,9480,226
|
|
20231012,121600,619872730,9480,9480,9480,9480,20
|
|
20231012,121500,619683130,9480,9480,9480,9480,15
|
|
20231012,121400,619540930,9480,9480,9480,9480,0
|
|
20231012,121300,619540930,9480,9480,9480,9480,12
|
|
20231012,121200,619427170,9480,9480,9480,9480,0
|
|
20231012,121100,619427170,9480,9480,9480,9480,10
|
|
20231012,121000,619332370,9480,9480,9480,9480,0
|
|
20231012,120900,619332370,9480,9480,9480,9480,2
|
|
20231012,120800,619313410,9480,9480,9480,9480,0
|
|
20231012,120700,619313410,9480,9480,9480,9480,0
|
|
20231012,120600,619313410,9480,9480,9480,9450,634
|
|
20231012,120500,613316970,9480,9480,9480,9480,1
|
|
20231012,120400,613307490,9480,9480,9480,9470,258
|
|
20231012,120300,610862240,9490,9490,9490,9490,100
|
|
20231012,120200,609913240,9490,9490,9490,9490,51
|
|
20231012,120100,609429250,9490,9490,9490,9490,0
|
|
20231012,120000,609429250,9490,9500,9510,9490,85
|
|
20231012,115900,608621900,9510,9510,9510,9510,0
|
|
20231012,115800,608621900,9510,9510,9510,9510,0
|
|
20231012,115700,608621900,9510,9510,9510,9510,30
|
|
20231012,115600,608336600,9500,9500,9500,9500,0
|
|
20231012,115500,608336600,9500,9500,9500,9500,70
|
|
20231012,115400,607671600,9500,9500,9500,9500,50
|
|
20231012,115300,607196600,9500,9500,9500,9500,0
|
|
20231012,115200,607196600,9500,9500,9500,9500,0
|
|
20231012,115100,607196600,9500,9500,9500,9500,10
|
|
20231012,115000,607101600,9500,9500,9500,9500,0
|
|
20231012,114900,607101600,9500,9500,9500,9500,400
|
|
20231012,114800,603301600,9500,9510,9510,9500,888
|
|
20231012,114700,594861160,9490,9490,9510,9490,102
|
|
20231012,114600,593893160,9490,9490,9490,9490,111
|
|
20231012,114500,592839770,9520,9510,9520,9510,4
|
|
20231012,114400,592801720,9490,9490,9490,9490,0
|
|
20231012,114300,592801720,9490,9490,9490,9490,0
|
|
20231012,114200,592801720,9490,9490,9490,9490,0
|
|
20231012,114100,592801720,9490,9500,9500,9490,100
|
|
20231012,114000,591852110,9510,9500,9510,9500,231
|
|
20231012,113900,589657400,9500,9500,9500,9500,0
|
|
20231012,113800,589657400,9500,9500,9500,9500,1100
|
|
20231012,113700,579207400,9500,9500,9500,9500,1
|
|
20231012,113600,579197900,9510,9520,9520,9510,327
|
|
20231012,113500,576088030,9520,9520,9520,9520,0
|
|
20231012,113400,576088030,9520,9520,9520,9520,0
|
|
20231012,113300,576088030,9520,9520,9520,9520,168
|
|
20231012,113200,574488670,9530,9530,9530,9530,4
|
|
20231012,113100,574450550,9530,9530,9530,9530,4
|
|
20231012,113000,574412430,9520,9520,9520,9520,0
|
|
20231012,112900,574412430,9520,9520,9520,9520,1
|
|
20231012,112800,574402910,9520,9520,9520,9520,0
|
|
20231012,112700,574402910,9520,9520,9520,9520,102
|
|
20231012,112600,573431870,9510,9510,9510,9510,41
|
|
20231012,112500,573041960,9520,9520,9520,9520,159
|
|
20231012,112400,571528280,9520,9520,9520,9520,0
|
|
20231012,112300,571528280,9520,9520,9520,9520,803
|
|
20231012,112200,563883720,9520,9520,9520,9520,67
|
|
20231012,112100,563245880,9520,9520,9520,9520,0
|
|
20231012,112000,563245880,9520,9520,9520,9520,43
|
|
20231012,111900,562836520,9520,9520,9520,9520,20
|
|
20231012,111800,562646120,9530,9530,9530,9530,0
|
|
20231012,111700,562646120,9530,9530,9530,9530,14
|
|
20231012,111600,562512700,9530,9530,9530,9520,84
|
|
20231012,111500,561712910,9530,9530,9530,9530,0
|
|
20231012,111400,561712910,9530,9530,9530,9530,632
|
|
20231012,111300,555689950,9530,9530,9530,9530,111
|
|
20231012,111200,554632120,9530,9530,9530,9530,55
|
|
20231012,111100,554107970,9530,9530,9530,9530,9
|
|
20231012,111000,554022200,9520,9520,9520,9520,0
|
|
20231012,110900,554022200,9520,9520,9520,9520,0
|
|
20231012,110800,554022200,9520,9520,9520,9520,0
|
|
20231012,110700,554022200,9520,9520,9520,9520,200
|
|
20231012,110600,552118200,9530,9530,9530,9530,6
|
|
20231012,110500,552061020,9530,9530,9530,9530,0
|
|
20231012,110400,552061020,9530,9530,9530,9530,37
|
|
20231012,110300,551708410,9530,9530,9530,9530,81
|
|
20231012,110200,550936480,9530,9530,9530,9530,412
|
|
20231012,110100,547010120,9530,9530,9530,9530,10
|
|
20231012,110000,546914820,9530,9530,9530,9530,33
|
|
20231012,105900,546600330,9530,9520,9530,9520,3200
|
|
20231012,105800,516105770,9510,9520,9520,9510,15
|
|
20231012,105700,515962980,9520,9520,9520,9520,0
|
|
20231012,105600,515962980,9520,9520,9520,9520,10
|
|
20231012,105500,515867780,9520,9520,9520,9520,400
|
|
20231012,105400,512059780,9520,9520,9520,9520,6
|
|
20231012,105300,512002660,9520,9520,9520,9520,0
|
|
20231012,105200,512002660,9520,9520,9520,9520,100
|
|
20231012,105100,511050660,9520,9500,9520,9490,131
|
|
20231012,105000,509806590,9500,9500,9500,9500,12
|
|
20231012,104900,509692590,9500,9520,9520,9500,120
|
|
20231012,104800,508550540,9520,9520,9520,9520,132
|
|
20231012,104700,507293900,9520,9520,9520,9520,6
|
|
20231012,104600,507236780,9520,9520,9520,9520,0
|
|
20231012,104500,507236780,9520,9520,9520,9520,123
|
|
20231012,104400,506065820,9520,9520,9520,9520,0
|
|
20231012,104300,506065820,9520,9520,9520,9520,0
|
|
20231012,104200,506065820,9520,9520,9520,9520,0
|
|
20231012,104100,506065820,9520,9520,9520,9520,10
|
|
20231012,104000,505970620,9520,9520,9520,9520,0
|
|
20231012,103900,505970620,9520,9520,9520,9520,0
|
|
20231012,103800,505970620,9520,9510,9520,9510,107
|
|
20231012,103700,504952920,9520,9520,9520,9520,0
|
|
20231012,103600,504952920,9520,9520,9520,9520,10
|
|
20231012,103500,504857720,9520,9520,9520,9520,0
|
|
20231012,103400,504857720,9520,9520,9520,9520,0
|
|
20231012,103300,504857720,9520,9520,9520,9520,0
|
|
20231012,103200,504857720,9520,9520,9520,9520,10
|
|
20231012,103100,504762520,9520,9520,9520,9520,372
|
|
20231012,103000,501221080,9520,9520,9520,9520,14
|
|
20231012,102900,501087800,9520,9520,9520,9510,13
|
|
20231012,102800,500964050,9470,9470,9470,9470,0
|
|
20231012,102700,500964050,9470,9470,9520,9470,1083
|
|
20231012,102600,490707040,9480,9490,9490,9480,1249
|
|
20231012,102500,478864030,9490,9520,9520,9490,1100
|
|
20231012,102400,468422030,9520,9520,9520,9520,3
|
|
20231012,102300,468393470,9520,9520,9520,9520,1
|
|
20231012,102200,468383950,9530,9510,9530,9470,202
|
|
20231012,102100,466467870,9510,9510,9510,9510,12
|
|
20231012,102000,466353750,9520,9520,9520,9520,0
|
|
20231012,101900,466353750,9520,9520,9520,9520,1
|
|
20231012,101800,466344230,9520,9520,9520,9520,20
|
|
20231012,101700,466153830,9530,9540,9540,9530,1010
|
|
20231012,101600,456523490,9540,9530,9540,9530,2615
|
|
20231012,101500,431581300,9530,9510,9530,9510,1001
|
|
20231012,101400,422049430,9510,9500,9510,9500,11
|
|
20231012,101300,421944830,9500,9500,9500,9500,5
|
|
20231012,101200,421897330,9520,9510,9520,9510,326
|
|
20231012,101100,418794060,9520,9480,9520,9450,2700
|
|
20231012,101000,393179620,9490,9490,9490,9490,0
|
|
20231012,100900,393179620,9490,9500,9500,9490,154
|
|
20231012,100800,391717660,9490,9490,9490,9490,20
|
|
20231012,100700,391527860,9490,9490,9490,9490,5
|
|
20231012,100600,391480410,9490,9500,9500,9490,40
|
|
20231012,100500,391100710,9500,9500,9510,9500,260
|
|
20231012,100400,388630610,9500,9500,9500,9500,320
|
|
20231012,100300,385590610,9510,9510,9510,9500,294
|
|
20231012,100200,382795490,9510,9510,9510,9510,110
|
|
20231012,100100,381749390,9510,9510,9510,9510,21
|
|
20231012,100000,381549680,9510,9510,9510,9510,1
|
|
20231012,095900,381540170,9510,9500,9510,9500,118
|
|
20231012,095800,380419050,9490,9500,9500,9490,109
|
|
20231012,095700,379383570,9510,9510,9510,9510,849
|
|
20231012,095600,371309580,9510,9520,9520,9510,104
|
|
20231012,095500,370319540,9520,9510,9520,9510,441
|
|
20231012,095400,366122630,9520,9520,9530,9520,276
|
|
20231012,095300,363495010,9530,9530,9530,9530,33
|
|
20231012,095200,363180520,9520,9520,9520,9520,133
|
|
20231012,095100,361914360,9520,9520,9520,9510,150
|
|
20231012,095000,360486860,9520,9520,9520,9520,1
|
|
20231012,094900,360477340,9520,9520,9520,9520,40
|
|
20231012,094800,360096540,9510,9510,9510,9510,2
|
|
20231012,094700,360077520,9520,9520,9540,9520,16
|
|
20231012,094600,359925180,9520,9520,9520,9520,25
|
|
20231012,094500,359687180,9520,9520,9520,9520,11
|
|
20231012,094400,359582460,9520,9530,9530,9520,21
|
|
20231012,094300,359382440,9540,9510,9540,9510,264
|
|
20231012,094200,356865600,9500,9500,9500,9500,3
|
|
20231012,094100,356837100,9490,9490,9490,9490,3
|
|
20231012,094000,356808630,9490,9490,9500,9490,103
|
|
20231012,093900,355831080,9480,9480,9480,9480,0
|
|
20231012,093800,355831080,9480,9520,9520,9480,322
|
|
20231012,093700,352773310,9520,9540,9540,9520,679
|
|
20231012,093600,346303790,9540,9540,9540,9540,140
|
|
20231012,093500,344968190,9540,9530,9550,9520,1919
|
|
20231012,093400,326657930,9520,9500,9520,9500,1822
|
|
20231012,093300,309328130,9500,9500,9500,9500,441
|
|
20231012,093200,305138630,9500,9500,9500,9500,221
|
|
20231012,093100,303039130,9500,9500,9510,9500,520
|
|
20231012,093000,298098960,9500,9490,9500,9470,2012
|
|
20231012,092900,279034760,9500,9500,9510,9500,1793
|
|
20231012,092800,261988890,9500,9490,9500,9480,811
|
|
20231012,092700,254285450,9490,9490,9490,9490,190
|
|
20231012,092600,252482350,9490,9500,9500,9490,226
|
|
20231012,092500,250336810,9510,9510,9510,9510,14
|
|
20231012,092400,250203670,9510,9490,9510,9490,4202
|
|
20231012,092300,210300840,9490,9490,9490,9490,40
|
|
20231012,092200,209921240,9490,9450,9490,9450,3034
|
|
20231012,092100,181169030,9440,9430,9440,9430,1515
|
|
20231012,092000,166881700,9430,9440,9440,9430,112
|
|
20231012,091900,165824920,9450,9450,9450,9450,289
|
|
20231012,091800,163093870,9450,9470,9470,9450,531
|
|
20231012,091700,158067900,9460,9460,9460,9460,99
|
|
20231012,091600,157131360,9460,9450,9460,9450,73
|
|
20231012,091500,156441500,9420,9420,9420,9420,0
|
|
20231012,091400,156441500,9420,9420,9430,9420,1017
|
|
20231012,091300,146861350,9400,9410,9410,9400,450
|
|
20231012,091200,142629600,9390,9390,9390,9390,0
|
|
20231012,091100,142629600,9390,9500,9500,9390,384
|
|
20231012,091000,139017510,9510,9510,9510,9510,830
|
|
20231012,090900,131124210,9510,9460,9510,9460,6746
|
|
20231012,090800,67001090,9460,9460,9460,9460,31
|
|
20231012,090700,66707830,9460,9460,9460,9450,62
|
|
20231012,090600,66121640,9460,9430,9460,9400,198
|
|
20231012,090500,64258930,9420,9420,9420,9420,803
|
|
20231012,090400,56694670,9420,9470,9470,9420,13
|
|
20231012,090300,56571890,9470,9500,9500,9470,36
|
|
20231012,090200,56230380,9500,9480,9500,9480,5259
|
|
20231012,090100,6276390,9480,9400,9480,9400,362
|
|
20231012,090000,2857510,9400,9400,9400,9390,304
|