578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183500,675570150,20300,20300,20300,20300,121
|
|
20231011,183400,675570150,20300,20300,20300,20300,0
|
|
20231011,183300,675570150,20300,20300,20300,20300,0
|
|
20231011,183200,675570150,20300,20300,20300,20300,0
|
|
20231011,183100,675570150,20300,20300,20300,20300,0
|
|
20231011,183000,675570150,20300,20300,20300,20300,0
|
|
20231011,182900,675570150,20300,20300,20300,20300,0
|
|
20231011,182800,675570150,20300,20300,20300,20300,0
|
|
20231011,182700,675570150,20300,20300,20300,20300,0
|
|
20231011,182600,675570150,20300,20300,20300,20300,0
|
|
20231011,182500,675570150,20300,20300,20300,20300,0
|
|
20231011,182400,675570150,20300,20300,20300,20300,0
|
|
20231011,182300,675570150,20300,20300,20300,20300,0
|
|
20231011,182200,675570150,20300,20300,20300,20300,0
|
|
20231011,182100,675570150,20300,20300,20300,20300,0
|
|
20231011,182000,675570150,20300,20300,20300,20300,0
|
|
20231011,181900,675570150,20300,20300,20300,20300,0
|
|
20231011,181800,675570150,20300,20300,20300,20300,0
|
|
20231011,181700,675570150,20300,20300,20300,20300,0
|
|
20231011,181600,675570150,20300,20300,20300,20300,0
|
|
20231011,181500,675570150,20300,20300,20300,20300,0
|
|
20231011,181400,675570150,20300,20300,20300,20300,0
|
|
20231011,181300,675570150,20300,20300,20300,20300,0
|
|
20231011,181200,675570150,20300,20300,20300,20300,0
|
|
20231011,181100,675570150,20300,20300,20300,20300,0
|
|
20231011,181000,675570150,20300,20300,20300,20300,0
|
|
20231011,180900,675570150,20300,20300,20300,20300,0
|
|
20231011,180800,675570150,20300,20300,20300,20300,0
|
|
20231011,180700,675570150,20300,20300,20300,20300,0
|
|
20231011,180600,675570150,20300,20300,20300,20300,0
|
|
20231011,180500,675570150,20300,20300,20300,20300,121
|
|
20231011,180400,675570150,20300,20300,20300,20300,0
|
|
20231011,180300,675570150,20300,20300,20300,20300,0
|
|
20231011,180200,675570150,20300,20300,20300,20300,0
|
|
20231011,180100,675570150,20300,20300,20300,20300,0
|
|
20231011,180000,675570150,20300,20300,20300,20300,0
|
|
20231011,175900,675570150,20300,20300,20300,20300,0
|
|
20231011,175800,675570150,20300,20300,20300,20300,0
|
|
20231011,175700,675570150,20300,20300,20300,20300,0
|
|
20231011,175600,675570150,20300,20300,20300,20300,0
|
|
20231011,175500,675570150,20300,20300,20300,20300,0
|
|
20231011,175400,675570150,20300,20300,20300,20300,0
|
|
20231011,175300,675570150,20300,20300,20300,20300,0
|
|
20231011,175200,675570150,20300,20300,20300,20300,0
|
|
20231011,175100,675570150,20300,20300,20300,20300,0
|
|
20231011,175000,675570150,20300,20300,20300,20300,0
|
|
20231011,174900,675570150,20300,20300,20300,20300,0
|
|
20231011,174800,675570150,20300,20300,20300,20300,0
|
|
20231011,174700,675570150,20300,20300,20300,20300,0
|
|
20231011,174600,675570150,20300,20300,20300,20300,0
|
|
20231011,174500,675570150,20300,20300,20300,20300,0
|
|
20231011,174400,675570150,20300,20300,20300,20300,0
|
|
20231011,174300,675570150,20300,20300,20300,20300,0
|
|
20231011,174200,675570150,20300,20300,20300,20300,0
|
|
20231011,174100,675570150,20300,20300,20300,20300,0
|
|
20231011,174000,675570150,20300,20300,20300,20300,0
|
|
20231011,173900,675570150,20300,20300,20300,20300,0
|
|
20231011,173800,675570150,20300,20300,20300,20300,0
|
|
20231011,173700,675570150,20300,20300,20300,20300,0
|
|
20231011,173600,675570150,20300,20300,20300,20300,0
|
|
20231011,173500,675570150,20300,20300,20300,20300,121
|
|
20231011,173400,675570150,20300,20300,20300,20300,0
|
|
20231011,173300,675570150,20300,20300,20300,20300,0
|
|
20231011,173200,675570150,20300,20300,20300,20300,0
|
|
20231011,173100,675570150,20300,20300,20300,20300,0
|
|
20231011,173000,675570150,20300,20300,20300,20300,0
|
|
20231011,172900,675570150,20300,20300,20300,20300,0
|
|
20231011,172800,675570150,20300,20300,20300,20300,0
|
|
20231011,172700,675570150,20300,20300,20300,20300,0
|
|
20231011,172600,675570150,20300,20300,20300,20300,0
|
|
20231011,172500,675570150,20300,20300,20300,20300,0
|
|
20231011,172400,675570150,20300,20300,20300,20300,0
|
|
20231011,172300,675570150,20300,20300,20300,20300,0
|
|
20231011,172200,675570150,20300,20300,20300,20300,0
|
|
20231011,172100,675570150,20300,20300,20300,20300,0
|
|
20231011,172000,675570150,20300,20300,20300,20300,0
|
|
20231011,171900,675570150,20300,20300,20300,20300,0
|
|
20231011,171800,675570150,20300,20300,20300,20300,0
|
|
20231011,171700,675570150,20300,20300,20300,20300,0
|
|
20231011,171600,675570150,20300,20300,20300,20300,0
|
|
20231011,171500,675570150,20300,20300,20300,20300,0
|
|
20231011,171400,675570150,20300,20300,20300,20300,0
|
|
20231011,171300,675570150,20300,20300,20300,20300,0
|
|
20231011,171200,675570150,20300,20300,20300,20300,0
|
|
20231011,171100,675570150,20300,20300,20300,20300,0
|
|
20231011,171000,675570150,20300,20300,20300,20300,0
|
|
20231011,170900,675570150,20300,20300,20300,20300,0
|
|
20231011,170800,675570150,20300,20300,20300,20300,0
|
|
20231011,170700,675570150,20300,20300,20300,20300,0
|
|
20231011,170600,675570150,20300,20300,20300,20300,0
|
|
20231011,170500,675570150,20300,20300,20300,20300,121
|
|
20231011,170400,675570150,20300,20300,20300,20300,0
|
|
20231011,170300,675570150,20300,20300,20300,20300,0
|
|
20231011,170200,675570150,20300,20300,20300,20300,0
|
|
20231011,170100,675570150,20300,20300,20300,20300,0
|
|
20231011,170000,675570150,20300,20300,20300,20300,0
|
|
20231011,165900,675570150,20300,20300,20300,20300,0
|
|
20231011,165800,675570150,20300,20300,20300,20300,0
|
|
20231011,165700,675570150,20300,20300,20300,20300,0
|
|
20231011,165600,675570150,20300,20300,20300,20300,0
|
|
20231011,165500,675570150,20300,20300,20300,20300,0
|
|
20231011,165400,675570150,20300,20300,20300,20300,0
|
|
20231011,165300,675570150,20300,20300,20300,20300,0
|
|
20231011,165200,675570150,20300,20300,20300,20300,0
|
|
20231011,165100,675570150,20300,20300,20300,20300,0
|
|
20231011,165000,675570150,20300,20300,20300,20300,0
|
|
20231011,164900,675570150,20300,20300,20300,20300,0
|
|
20231011,164800,675570150,20300,20300,20300,20300,0
|
|
20231011,164700,675570150,20300,20300,20300,20300,0
|
|
20231011,164600,675570150,20300,20300,20300,20300,0
|
|
20231011,164500,675570150,20300,20300,20300,20300,0
|
|
20231011,164400,675570150,20300,20300,20300,20300,0
|
|
20231011,164300,675570150,20300,20300,20300,20300,0
|
|
20231011,164200,675570150,20300,20300,20300,20300,0
|
|
20231011,164100,675570150,20300,20300,20300,20300,0
|
|
20231011,164000,675570150,20300,20300,20300,20300,0
|
|
20231011,163900,675570150,20300,20300,20300,20300,0
|
|
20231011,163800,675570150,20300,20300,20300,20300,0
|
|
20231011,163700,675570150,20300,20300,20300,20300,0
|
|
20231011,163600,675570150,20300,20300,20300,20300,0
|
|
20231011,163500,675570150,20300,20300,20300,20300,121
|
|
20231011,163400,675570150,20300,20300,20300,20300,0
|
|
20231011,163300,675570150,20300,20300,20300,20300,0
|
|
20231011,163200,675570150,20300,20300,20300,20300,0
|
|
20231011,163100,675570150,20300,20300,20300,20300,0
|
|
20231011,163000,675570150,20300,20300,20300,20300,0
|
|
20231011,162900,675570150,20300,20300,20300,20300,0
|
|
20231011,162800,675570150,20300,20300,20300,20300,0
|
|
20231011,162700,675570150,20300,20300,20300,20300,0
|
|
20231011,162600,675570150,20300,20300,20300,20300,0
|
|
20231011,162500,675570150,20300,20300,20300,20300,0
|
|
20231011,162400,675570150,20300,20300,20300,20300,0
|
|
20231011,162300,675570150,20300,20300,20300,20300,0
|
|
20231011,162200,675570150,20300,20300,20300,20300,0
|
|
20231011,162100,675570150,20300,20300,20300,20300,0
|
|
20231011,162000,675570150,20300,20300,20300,20300,0
|
|
20231011,161900,675570150,20300,20300,20300,20300,0
|
|
20231011,161800,675570150,20300,20300,20300,20300,0
|
|
20231011,161700,675570150,20300,20300,20300,20300,0
|
|
20231011,161600,675570150,20300,20300,20300,20300,0
|
|
20231011,161500,675570150,20300,20300,20300,20300,0
|
|
20231011,161400,675570150,20300,20300,20300,20300,0
|
|
20231011,161300,675570150,20300,20300,20300,20300,0
|
|
20231011,161200,675570150,20300,20300,20300,20300,0
|
|
20231011,161100,675570150,20300,20300,20300,20300,0
|
|
20231011,161000,675570150,20300,20300,20300,20300,0
|
|
20231011,160900,675570150,20300,20300,20300,20300,0
|
|
20231011,160800,675570150,20300,20300,20300,20300,0
|
|
20231011,160700,675570150,20300,20300,20300,20300,0
|
|
20231011,160600,675570150,20300,20300,20300,20300,0
|
|
20231011,160500,675570150,20300,20300,20300,20300,121
|
|
20231011,160400,675570150,20300,20300,20300,20300,0
|
|
20231011,160300,675570150,20300,20300,20300,20300,0
|
|
20231011,160200,675570150,20300,20300,20300,20300,0
|
|
20231011,160100,675570150,20300,20300,20300,20300,0
|
|
20231011,160000,675570150,20300,20300,20300,20300,0
|
|
20231011,155900,675570150,20300,20300,20300,20300,0
|
|
20231011,155800,675570150,20300,20300,20300,20300,0
|
|
20231011,155700,675570150,20300,20300,20300,20300,0
|
|
20231011,155600,675570150,20300,20300,20300,20300,0
|
|
20231011,155500,675570150,20300,20300,20300,20300,0
|
|
20231011,155400,675570150,20300,20300,20300,20300,0
|
|
20231011,155300,675570150,20300,20300,20300,20300,0
|
|
20231011,155200,675570150,20300,20300,20300,20300,0
|
|
20231011,155100,675570150,20300,20300,20300,20300,0
|
|
20231011,155000,675570150,20300,20300,20300,20300,0
|
|
20231011,154900,675570150,20300,20300,20300,20300,0
|
|
20231011,154800,675570150,20300,20300,20300,20300,0
|
|
20231011,154700,675570150,20300,20300,20300,20300,0
|
|
20231011,154600,675570150,20300,20300,20300,20300,0
|
|
20231011,154500,675570150,20300,20300,20300,20300,0
|
|
20231011,154400,675570150,20300,20300,20300,20300,0
|
|
20231011,154300,675570150,20300,20300,20300,20300,0
|
|
20231011,154200,675570150,20300,20300,20300,20300,0
|
|
20231011,154100,675570150,20300,20300,20300,20300,0
|
|
20231011,154000,675570150,20300,20300,20300,20300,0
|
|
20231011,153900,675570150,20300,20300,20300,20300,0
|
|
20231011,153800,675570150,20300,20300,20300,20300,0
|
|
20231011,153700,675570150,20300,20300,20300,20300,0
|
|
20231011,153600,675570150,20300,20300,20300,20300,0
|
|
20231011,153500,675570150,20300,20300,20300,20300,121
|
|
20231011,153400,675570150,20300,20300,20300,20300,0
|
|
20231011,153300,675570150,20300,20300,20300,20300,0
|
|
20231011,153200,675570150,20300,20300,20300,20300,0
|
|
20231011,153100,675570150,20300,20300,20300,20300,0
|
|
20231011,153000,675570150,20300,20300,20300,20300,121
|
|
20231011,152900,673113850,20250,20250,20250,20250,0
|
|
20231011,152800,673113850,20250,20250,20250,20250,0
|
|
20231011,152700,673113850,20250,20250,20250,20250,0
|
|
20231011,152600,673113850,20250,20250,20250,20250,0
|
|
20231011,152500,673113850,20250,20250,20250,20250,0
|
|
20231011,152400,673113850,20250,20250,20250,20250,0
|
|
20231011,152300,673113850,20250,20250,20250,20250,0
|
|
20231011,152200,673113850,20250,20250,20250,20250,0
|
|
20231011,152100,673113850,20250,20250,20250,20250,0
|
|
20231011,152000,673113850,20250,20250,20250,20250,0
|
|
20231011,151900,673113850,20250,20300,20300,20250,52
|
|
20231011,151800,672060100,20300,20300,20300,20300,0
|
|
20231011,151700,672060100,20300,20300,20300,20300,59
|
|
20231011,151600,670862400,20300,20300,20300,20300,7
|
|
20231011,151500,670720300,20250,20250,20250,20250,1
|
|
20231011,151400,670700050,20200,20200,20200,20200,0
|
|
20231011,151300,670700050,20200,20200,20200,20200,1
|
|
20231011,151200,670679850,20250,20250,20250,20250,6
|
|
20231011,151100,670558350,20250,20300,20300,20250,8
|
|
20231011,151000,670396000,20300,20250,20300,20250,604
|
|
20231011,150900,658164650,20300,20300,20300,20300,7
|
|
20231011,150800,658022550,20300,20300,20300,20300,3
|
|
20231011,150700,657961650,20300,20300,20300,20300,12
|
|
20231011,150600,657718050,20250,20250,20250,20250,1
|
|
20231011,150500,657697800,20300,20300,20300,20300,24
|
|
20231011,150400,657210600,20300,20300,20300,20300,0
|
|
20231011,150300,657210600,20300,20300,20300,20300,11
|
|
20231011,150200,656987300,20250,20250,20250,20250,0
|
|
20231011,150100,656987300,20250,20250,20250,20250,5
|
|
20231011,150000,656886050,20250,20250,20250,20250,1
|
|
20231011,145900,656865800,20250,20250,20250,20250,101
|
|
20231011,145800,654820550,20250,20250,20250,20250,0
|
|
20231011,145700,654820550,20250,20250,20250,20250,150
|
|
20231011,145600,651783050,20300,20350,20350,20300,124
|
|
20231011,145500,649265000,20350,20350,20350,20350,0
|
|
20231011,145400,649265000,20350,20350,20350,20350,0
|
|
20231011,145300,649265000,20350,20350,20350,20350,7
|
|
20231011,145200,649122550,20300,20300,20300,20300,0
|
|
20231011,145100,649122550,20300,20300,20300,20300,1
|
|
20231011,145000,649102250,20350,20350,20350,20350,8
|
|
20231011,144900,648939450,20350,20300,20350,20300,20
|
|
20231011,144800,648532950,20300,20300,20300,20300,1
|
|
20231011,144700,648512650,20300,20350,20350,20300,20
|
|
20231011,144600,648106150,20350,20350,20350,20350,25
|
|
20231011,144500,647597400,20350,20350,20350,20350,21
|
|
20231011,144400,647170050,20400,20400,20400,20400,0
|
|
20231011,144300,647170050,20400,20400,20400,20400,0
|
|
20231011,144200,647170050,20400,20400,20400,20400,810
|
|
20231011,144100,630646050,20450,20450,20450,20450,7
|
|
20231011,144000,630502900,20450,20450,20450,20450,0
|
|
20231011,143900,630502900,20450,20450,20450,20450,0
|
|
20231011,143800,630502900,20450,20450,20450,20450,0
|
|
20231011,143700,630502900,20450,20450,20450,20450,4
|
|
20231011,143600,630421100,20400,20400,20400,20400,3
|
|
20231011,143500,630359900,20450,20450,20450,20450,12
|
|
20231011,143400,630114500,20400,20400,20400,20400,50
|
|
20231011,143300,629094500,20450,20400,20450,20400,8
|
|
20231011,143200,628930950,20400,20400,20400,20400,0
|
|
20231011,143100,628930950,20400,20400,20400,20400,1
|
|
20231011,143000,628910550,20400,20400,20400,20400,0
|
|
20231011,142900,628910550,20400,20400,20400,20400,1
|
|
20231011,142800,628890150,20450,20400,20450,20400,150
|
|
20231011,142700,625829800,20400,20400,20400,20400,1
|
|
20231011,142600,625809400,20450,20450,20450,20450,102
|
|
20231011,142500,623723500,20450,20450,20450,20450,0
|
|
20231011,142400,623723500,20450,20450,20450,20450,0
|
|
20231011,142300,623723500,20450,20450,20450,20450,39
|
|
20231011,142200,622925950,20450,20450,20450,20450,110
|
|
20231011,142100,620676450,20450,20450,20500,20450,233
|
|
20231011,142000,615910750,20500,20450,20500,20450,45
|
|
20231011,141900,614990150,20450,20450,20450,20450,10
|
|
20231011,141800,614785650,20450,20450,20450,20450,4
|
|
20231011,141700,614703850,20450,20400,20450,20400,673
|
|
20231011,141600,600943700,20400,20400,20400,20400,20
|
|
20231011,141500,600535700,20400,20400,20450,20400,1008
|
|
20231011,141400,579931000,20400,20400,20400,20400,0
|
|
20231011,141300,579931000,20400,20400,20400,20400,0
|
|
20231011,141200,579931000,20400,20400,20400,20400,4
|
|
20231011,141100,579849400,20400,20400,20400,20400,6
|
|
20231011,141000,579727000,20400,20300,20400,20300,2909
|
|
20231011,140900,520475800,20350,20350,20350,20350,7
|
|
20231011,140800,520333350,20350,20350,20350,20350,0
|
|
20231011,140700,520333350,20350,20350,20350,20350,0
|
|
20231011,140600,520333350,20350,20350,20350,20350,17
|
|
20231011,140500,519987400,20350,20350,20350,20350,120
|
|
20231011,140400,517545400,20350,20350,20350,20350,0
|
|
20231011,140300,517545400,20350,20350,20350,20350,0
|
|
20231011,140200,517545400,20350,20350,20350,20350,0
|
|
20231011,140100,517545400,20350,20350,20350,20350,0
|
|
20231011,140000,517545400,20350,20300,20350,20300,8
|
|
20231011,135900,517382650,20350,20350,20350,20350,10
|
|
20231011,135800,517179150,20350,20350,20350,20350,128
|
|
20231011,135700,514574350,20350,20350,20350,20350,0
|
|
20231011,135600,514574350,20350,20350,20350,20350,120
|
|
20231011,135500,512132350,20350,20350,20350,20350,7
|
|
20231011,135400,511989900,20350,20350,20350,20350,27
|
|
20231011,135300,511440450,20350,20350,20350,20350,7
|
|
20231011,135200,511298000,20350,20350,20350,20350,0
|
|
20231011,135100,511298000,20350,20300,20350,20300,2
|
|
20231011,135000,511257350,20350,20350,20350,20350,0
|
|
20231011,134900,511257350,20350,20350,20350,20350,0
|
|
20231011,134800,511257350,20350,20350,20350,20350,7
|
|
20231011,134700,511114900,20350,20350,20350,20350,20
|
|
20231011,134600,510707900,20300,20300,20300,20300,3
|
|
20231011,134500,510647000,20300,20300,20300,20300,0
|
|
20231011,134400,510647000,20300,20350,20350,20300,363
|
|
20231011,134300,503277750,20350,20350,20350,20350,0
|
|
20231011,134200,503277750,20350,20350,20350,20350,0
|
|
20231011,134100,503277750,20350,20350,20350,20350,0
|
|
20231011,134000,503277750,20350,20350,20350,20350,0
|
|
20231011,133900,503277750,20350,20350,20350,20350,0
|
|
20231011,133800,503277750,20350,20350,20350,20350,7
|
|
20231011,133700,503135300,20350,20350,20350,20350,0
|
|
20231011,133600,503135300,20350,20350,20350,20350,128
|
|
20231011,133500,500530500,20350,20350,20350,20350,0
|
|
20231011,133400,500530500,20350,20350,20350,20350,0
|
|
20231011,133300,500530500,20350,20350,20350,20350,0
|
|
20231011,133200,500530500,20350,20350,20350,20350,29
|
|
20231011,133100,499940350,20350,20350,20350,20350,0
|
|
20231011,133000,499940350,20350,20350,20350,20350,0
|
|
20231011,132900,499940350,20350,20350,20350,20350,0
|
|
20231011,132800,499940350,20350,20350,20350,20350,3
|
|
20231011,132700,499879300,20400,20400,20400,20400,7
|
|
20231011,132600,499736500,20400,20400,20400,20400,0
|
|
20231011,132500,499736500,20400,20400,20400,20400,0
|
|
20231011,132400,499736500,20400,20400,20400,20400,0
|
|
20231011,132300,499736500,20400,20400,20400,20400,163
|
|
20231011,132200,496411300,20350,20350,20350,20350,0
|
|
20231011,132100,496411300,20350,20350,20350,20350,102
|
|
20231011,132000,494335600,20300,20300,20300,20300,11
|
|
20231011,131900,494112300,20350,20350,20350,20350,1
|
|
20231011,131800,494091950,20350,20350,20350,20350,0
|
|
20231011,131700,494091950,20350,20300,20350,20300,15
|
|
20231011,131600,493787100,20350,20350,20350,20350,0
|
|
20231011,131500,493787100,20350,20350,20350,20350,0
|
|
20231011,131400,493787100,20350,20350,20350,20350,0
|
|
20231011,131300,493787100,20350,20350,20350,20350,0
|
|
20231011,131200,493787100,20350,20350,20350,20350,0
|
|
20231011,131100,493787100,20350,20350,20350,20350,98
|
|
20231011,131000,491792800,20350,20350,20350,20350,7
|
|
20231011,130900,491650350,20350,20350,20350,20350,0
|
|
20231011,130800,491650350,20350,20350,20350,20350,3
|
|
20231011,130700,491589300,20350,20350,20350,20350,2
|
|
20231011,130600,491548600,20350,20350,20350,20350,5
|
|
20231011,130500,491446850,20350,20350,20350,20350,0
|
|
20231011,130400,491446850,20350,20350,20350,20350,0
|
|
20231011,130300,491446850,20350,20350,20350,20350,0
|
|
20231011,130200,491446850,20350,20300,20350,20300,42
|
|
20231011,130100,490594050,20350,20400,20400,20350,57
|
|
20231011,130000,489433750,20350,20350,20350,20350,0
|
|
20231011,125900,489433750,20350,20250,20350,20200,1686
|
|
20231011,125800,455206000,20300,20300,20300,20300,0
|
|
20231011,125700,455206000,20300,20300,20300,20300,32
|
|
20231011,125600,454556400,20250,20250,20250,20250,0
|
|
20231011,125500,454556400,20250,20250,20250,20200,1225
|
|
20231011,125400,429788400,20300,20300,20300,20300,7
|
|
20231011,125300,429646300,20250,20250,20250,20250,1
|
|
20231011,125200,429626050,20250,20250,20250,20250,256
|
|
20231011,125100,424442050,20250,20200,20250,20200,82
|
|
20231011,125000,422785300,20200,20200,20200,20200,0
|
|
20231011,124900,422785300,20200,20250,20250,20200,169
|
|
20231011,124800,419371300,20300,20300,20300,20300,0
|
|
20231011,124700,419371300,20300,20300,20300,20300,0
|
|
20231011,124600,419371300,20300,20300,20300,20300,0
|
|
20231011,124500,419371300,20300,20300,20300,20300,0
|
|
20231011,124400,419371300,20300,20300,20300,20300,7
|
|
20231011,124300,419229200,20300,20300,20300,20300,0
|
|
20231011,124200,419229200,20300,20300,20300,20300,85
|
|
20231011,124100,417503700,20250,20250,20250,20250,87
|
|
20231011,124000,415741950,20250,20250,20250,20250,5
|
|
20231011,123900,415640700,20250,20200,20250,20200,101
|
|
20231011,123800,413600450,20250,20250,20250,20250,167
|
|
20231011,123700,410218700,20300,20250,20300,20250,360
|
|
20231011,123600,402926200,20250,20250,20250,20250,0
|
|
20231011,123500,402926200,20250,20250,20250,20250,0
|
|
20231011,123400,402926200,20250,20250,20250,20250,0
|
|
20231011,123300,402926200,20250,20250,20250,20250,0
|
|
20231011,123200,402926200,20250,20250,20250,20250,0
|
|
20231011,123100,402926200,20250,20250,20250,20250,15
|
|
20231011,123000,402622450,20250,20250,20250,20250,0
|
|
20231011,122900,402622450,20250,20250,20250,20250,0
|
|
20231011,122800,402622450,20250,20250,20250,20250,297
|
|
20231011,122700,396608200,20250,20250,20250,20250,0
|
|
20231011,122600,396608200,20250,20250,20250,20250,0
|
|
20231011,122500,396608200,20250,20250,20250,20250,0
|
|
20231011,122400,396608200,20250,20250,20250,20250,0
|
|
20231011,122300,396608200,20250,20250,20250,20250,0
|
|
20231011,122200,396608200,20250,20250,20250,20250,0
|
|
20231011,122100,396608200,20250,20250,20250,20250,7
|
|
20231011,122000,396466450,20250,20250,20250,20250,1
|
|
20231011,121900,396446200,20250,20250,20250,20250,300
|
|
20231011,121800,390371200,20250,20250,20250,20250,0
|
|
20231011,121700,390371200,20250,20250,20250,20250,7
|
|
20231011,121600,390229450,20250,20250,20250,20250,2
|
|
20231011,121500,390188950,20250,20250,20250,20250,0
|
|
20231011,121400,390188950,20250,20250,20250,20250,0
|
|
20231011,121300,390188950,20250,20250,20250,20250,0
|
|
20231011,121200,390188950,20250,20250,20250,20250,0
|
|
20231011,121100,390188950,20250,20250,20250,20250,0
|
|
20231011,121000,390188950,20250,20250,20250,20250,0
|
|
20231011,120900,390188950,20250,20200,20250,20200,23
|
|
20231011,120800,389724000,20200,20200,20200,20200,1
|
|
20231011,120700,389703800,20200,20200,20200,20200,1
|
|
20231011,120600,389683600,20250,20250,20250,20250,113
|
|
20231011,120500,387395350,20250,20250,20250,20250,10
|
|
20231011,120400,387192850,20200,20200,20200,20200,1
|
|
20231011,120300,387172650,20200,20200,20200,20200,1
|
|
20231011,120200,387152450,20200,20200,20200,20200,0
|
|
20231011,120100,387152450,20200,20200,20200,20200,1
|
|
20231011,120000,387132250,20200,20200,20200,20200,362
|
|
20231011,115900,379819850,20200,20200,20200,20200,1
|
|
20231011,115800,379799650,20200,20200,20200,20200,100
|
|
20231011,115700,377779650,20250,20250,20250,20250,132
|
|
20231011,115600,375106650,20250,20250,20250,20250,1
|
|
20231011,115500,375086400,20250,20250,20250,20250,51
|
|
20231011,115400,374053650,20250,20250,20250,20250,101
|
|
20231011,115300,372008400,20300,20300,20300,20300,0
|
|
20231011,115200,372008400,20300,20250,20300,20250,41
|
|
20231011,115100,371177300,20300,20300,20300,20300,0
|
|
20231011,115000,371177300,20300,20300,20300,20300,0
|
|
20231011,114900,371177300,20300,20300,20300,20300,40
|
|
20231011,114800,370365300,20300,20300,20300,20300,0
|
|
20231011,114700,370365300,20300,20300,20300,20300,50
|
|
20231011,114600,369350300,20300,20300,20300,20300,0
|
|
20231011,114500,369350300,20300,20300,20300,20300,0
|
|
20231011,114400,369350300,20300,20250,20300,20250,784
|
|
20231011,114300,353473800,20250,20200,20250,20200,2
|
|
20231011,114200,353433350,20200,20200,20200,20200,1
|
|
20231011,114100,353413150,20200,20200,20200,20200,40
|
|
20231011,114000,352605150,20200,20200,20200,20200,2
|
|
20231011,113900,352564750,20200,20200,20200,20200,1
|
|
20231011,113800,352544550,20200,20200,20200,20200,57
|
|
20231011,113700,351393150,20250,20250,20250,20250,30
|
|
20231011,113600,350785650,20250,20250,20250,20250,0
|
|
20231011,113500,350785650,20250,20250,20250,20250,0
|
|
20231011,113400,350785650,20250,20200,20250,20200,10
|
|
20231011,113300,350583300,20200,20200,20200,20200,2
|
|
20231011,113200,350542900,20200,20200,20200,20200,9
|
|
20231011,113100,350361100,20200,20250,20250,20200,3
|
|
20231011,113000,350300400,20250,20250,20250,20250,0
|
|
20231011,112900,350300400,20250,20250,20250,20250,1
|
|
20231011,112800,350280150,20250,20200,20250,20200,138
|
|
20231011,112700,347492200,20150,20150,20150,20150,2
|
|
20231011,112600,347451900,20150,20200,20200,20150,18
|
|
20231011,112500,347088850,20200,20200,20200,20200,1
|
|
20231011,112400,347068650,20200,20200,20200,20200,0
|
|
20231011,112300,347068650,20200,20200,20200,20200,1
|
|
20231011,112200,347048450,20200,20200,20200,20200,45
|
|
20231011,112100,346139450,20200,20250,20250,20200,19
|
|
20231011,112000,345755300,20200,20200,20200,20200,81
|
|
20231011,111900,344119100,20200,20200,20200,20200,15
|
|
20231011,111800,343816100,20200,20200,20200,20200,4
|
|
20231011,111700,343735300,20250,20250,20250,20250,0
|
|
20231011,111600,343735300,20250,20250,20250,20250,1
|
|
20231011,111500,343715050,20250,20250,20250,20250,10
|
|
20231011,111400,343512550,20250,20250,20250,20250,0
|
|
20231011,111300,343512550,20250,20250,20250,20250,7
|
|
20231011,111200,343370800,20200,20200,20200,20200,1
|
|
20231011,111100,343350600,20200,20200,20200,20200,47
|
|
20231011,111000,342401200,20250,20250,20250,20250,0
|
|
20231011,110900,342401200,20250,20250,20250,20250,0
|
|
20231011,110800,342401200,20250,20250,20250,20250,1
|
|
20231011,110700,342380950,20250,20250,20250,20250,0
|
|
20231011,110600,342380950,20250,20250,20250,20250,0
|
|
20231011,110500,342380950,20250,20250,20250,20250,7
|
|
20231011,110400,342239200,20200,20200,20200,20200,0
|
|
20231011,110300,342239200,20200,20200,20200,20200,1
|
|
20231011,110200,342219000,20200,20200,20200,20200,2
|
|
20231011,110100,342178600,20200,20200,20200,20200,47
|
|
20231011,110000,341229200,20250,20250,20250,20250,0
|
|
20231011,105900,341229200,20250,20250,20250,20250,0
|
|
20231011,105800,341229200,20250,20250,20250,20250,0
|
|
20231011,105700,341229200,20250,20250,20250,20250,0
|
|
20231011,105600,341229200,20250,20200,20250,20200,189
|
|
20231011,105500,337411000,20200,20200,20200,20200,1
|
|
20231011,105400,337390800,20200,20200,20200,20200,1
|
|
20231011,105300,337370600,20200,20200,20200,20200,313
|
|
20231011,105200,331048000,20200,20200,20200,20200,1
|
|
20231011,105100,331027800,20200,20200,20250,20200,59
|
|
20231011,105000,329835600,20200,20200,20200,20200,52
|
|
20231011,104900,328785200,20250,20250,20250,20250,0
|
|
20231011,104800,328785200,20250,20250,20250,20250,0
|
|
20231011,104700,328785200,20250,20250,20250,20250,0
|
|
20231011,104600,328785200,20250,20250,20250,20250,7
|
|
20231011,104500,328643450,20200,20200,20200,20200,6
|
|
20231011,104400,328522250,20250,20250,20250,20250,0
|
|
20231011,104300,328522250,20250,20250,20250,20250,0
|
|
20231011,104200,328522250,20250,20250,20250,20250,0
|
|
20231011,104100,328522250,20250,20250,20250,20250,0
|
|
20231011,104000,328522250,20250,20250,20250,20250,0
|
|
20231011,103900,328522250,20250,20250,20250,20250,0
|
|
20231011,103800,328522250,20250,20250,20250,20250,7
|
|
20231011,103700,328380500,20250,20250,20250,20250,5
|
|
20231011,103600,328279250,20250,20250,20250,20250,0
|
|
20231011,103500,328279250,20250,20250,20250,20250,150
|
|
20231011,103400,325241750,20200,20200,20200,20200,161
|
|
20231011,103300,321989550,20200,20200,20200,20200,40
|
|
20231011,103200,321181550,20250,20250,20250,20250,0
|
|
20231011,103100,321181550,20250,20250,20250,20250,7
|
|
20231011,103000,321039800,20250,20250,20250,20250,38
|
|
20231011,102900,320270300,20250,20200,20250,20200,34
|
|
20231011,102800,319583150,20200,20200,20200,20200,1
|
|
20231011,102700,319562950,20200,20200,20200,20200,108
|
|
20231011,102600,317381350,20200,20200,20200,20200,0
|
|
20231011,102500,317381350,20200,20200,20200,20200,1
|
|
20231011,102400,317361150,20200,20200,20200,20200,2
|
|
20231011,102300,317320750,20250,20250,20250,20250,0
|
|
20231011,102200,317320750,20250,20250,20250,20250,7
|
|
20231011,102100,317179000,20250,20250,20250,20250,0
|
|
20231011,102000,317179000,20250,20250,20250,20250,20
|
|
20231011,101900,316774000,20250,20250,20250,20250,7
|
|
20231011,101800,316632250,20250,20250,20250,20250,4
|
|
20231011,101700,316551250,20250,20150,20250,20150,1128
|
|
20231011,101600,293808100,20150,20150,20150,20150,696
|
|
20231011,101500,279783700,20150,20200,20200,20150,76
|
|
20231011,101400,278251950,20200,20200,20200,20200,0
|
|
20231011,101300,278251950,20200,20200,20200,20200,0
|
|
20231011,101200,278251950,20200,20200,20200,20200,0
|
|
20231011,101100,278251950,20200,20200,20200,20200,0
|
|
20231011,101000,278251950,20200,20150,20200,20150,257
|
|
20231011,100900,273070350,20200,20200,20200,20200,7
|
|
20231011,100800,272928950,20200,20200,20200,20200,0
|
|
20231011,100700,272928950,20200,20200,20200,20200,0
|
|
20231011,100600,272928950,20200,20200,20200,20200,0
|
|
20231011,100500,272928950,20200,20150,20200,20150,120
|
|
20231011,100400,270510900,20150,20150,20150,20050,1070
|
|
20231011,100300,248990800,20200,20200,20200,20200,0
|
|
20231011,100200,248990800,20200,20200,20200,20200,21
|
|
20231011,100100,248566600,20200,20200,20200,20200,0
|
|
20231011,100000,248566600,20200,20250,20250,20200,975
|
|
20231011,095900,228870750,20250,20250,20250,20250,7
|
|
20231011,095800,228729000,20250,20250,20250,20250,1
|
|
20231011,095700,228708750,20250,20200,20250,20200,47
|
|
20231011,095600,227759000,20200,20200,20200,20200,64
|
|
20231011,095500,226466200,20250,20300,20300,20250,14
|
|
20231011,095400,226182650,20300,20300,20300,20300,0
|
|
20231011,095300,226182650,20300,20300,20300,20300,7
|
|
20231011,095200,226040550,20300,20300,20300,20300,8
|
|
20231011,095100,225878150,20250,20250,20250,20250,0
|
|
20231011,095000,225878150,20250,20300,20300,20250,8
|
|
20231011,094900,225715800,20300,20300,20300,20300,84
|
|
20231011,094800,224010600,20350,20250,20350,20250,288
|
|
20231011,094700,218177900,20200,20200,20250,20200,1356
|
|
20231011,094600,190786300,20200,20250,20250,20200,7
|
|
20231011,094500,190644650,20250,20300,20300,20250,1114
|
|
20231011,094400,168086100,20300,20300,20300,20300,1
|
|
20231011,094300,168065800,20300,20300,20300,20300,884
|
|
20231011,094200,150120600,20350,20350,20350,20350,7
|
|
20231011,094100,149978150,20350,20350,20350,20350,14
|
|
20231011,094000,149693250,20350,20350,20350,20350,120
|
|
20231011,093900,147251250,20400,20400,20400,20400,1
|
|
20231011,093800,147230850,20400,20400,20400,20400,7
|
|
20231011,093700,147088050,20350,20350,20400,20350,380
|
|
20231011,093600,139353700,20400,20350,20400,20350,82
|
|
20231011,093500,137681000,20400,20350,20400,20350,155
|
|
20231011,093400,134526400,20350,20350,20350,20350,10
|
|
20231011,093300,134322900,20400,20400,20400,20400,0
|
|
20231011,093200,134322900,20400,20400,20400,20350,58
|
|
20231011,093100,133142200,20400,20400,20400,20400,1
|
|
20231011,093000,133121800,20350,20300,20350,20300,840
|
|
20231011,092900,116043000,20300,20300,20300,20300,101
|
|
20231011,092800,113992700,20300,20300,20300,20300,0
|
|
20231011,092700,113992700,20300,20300,20300,20300,1
|
|
20231011,092600,113972400,20250,20250,20250,20250,48
|
|
20231011,092500,113000400,20250,20250,20250,20250,263
|
|
20231011,092400,107674650,20250,20200,20250,20200,1332
|
|
20231011,092300,80754400,20200,20250,20250,20200,20
|
|
20231011,092200,80350200,20250,20250,20250,20250,0
|
|
20231011,092100,80350200,20250,20300,20300,20250,432
|
|
20231011,092000,71602150,20250,20250,20250,20250,1
|
|
20231011,091900,71581900,20300,20350,20350,20300,36
|
|
20231011,091800,70850950,20300,20300,20300,20300,0
|
|
20231011,091700,70850950,20300,20250,20300,20250,289
|
|
20231011,091600,64989250,20300,20300,20300,20300,108
|
|
20231011,091500,62796850,20300,20300,20300,20300,2
|
|
20231011,091400,62756250,20350,20350,20350,20350,2
|
|
20231011,091300,62715550,20350,20350,20350,20350,4
|
|
20231011,091200,62634150,20350,20400,20400,20200,539
|
|
20231011,091100,51697050,20400,20250,20400,20250,1535
|
|
20231011,091000,20523750,20250,20250,20250,20250,1
|
|
20231011,090900,20503500,20100,20100,20100,20100,1
|
|
20231011,090800,20483400,20100,20200,20200,20100,79
|
|
20231011,090700,18890900,20250,20250,20250,20250,0
|
|
20231011,090600,18890900,20250,20250,20250,20250,6
|
|
20231011,090500,18769400,20250,20200,20250,20200,46
|
|
20231011,090400,17839050,20250,20200,20250,20100,391
|
|
20231011,090300,9951300,20150,20150,20150,20150,0
|
|
20231011,090200,9951300,20150,20150,20150,20150,0
|
|
20231011,090100,9951300,20150,20150,20150,20150,0
|
|
20231011,090000,9951300,20150,20100,20200,20050,495
|