624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,192100,890514990,7910,7910,7910,7910,2198
|
|
20231010,192000,890514990,7910,7910,7910,7910,0
|
|
20231010,191900,890514990,7910,7910,7910,7910,0
|
|
20231010,191800,890514990,7910,7910,7910,7910,0
|
|
20231010,191700,890514990,7910,7910,7910,7910,0
|
|
20231010,191600,890514990,7910,7910,7910,7910,0
|
|
20231010,191500,890514990,7910,7910,7910,7910,0
|
|
20231010,191400,890514990,7910,7910,7910,7910,0
|
|
20231010,191300,890514990,7910,7910,7910,7910,0
|
|
20231010,191200,890514990,7910,7910,7910,7910,0
|
|
20231010,191100,890514990,7910,7910,7910,7910,0
|
|
20231010,191000,890514990,7910,7910,7910,7910,0
|
|
20231010,190900,890514990,7910,7910,7910,7910,0
|
|
20231010,190800,890514990,7910,7910,7910,7910,0
|
|
20231010,190700,890514990,7910,7910,7910,7910,0
|
|
20231010,190600,890514990,7910,7910,7910,7910,0
|
|
20231010,190500,890514990,7910,7910,7910,7910,0
|
|
20231010,190400,890514990,7910,7910,7910,7910,0
|
|
20231010,190300,890514990,7910,7910,7910,7910,0
|
|
20231010,190200,890514990,7910,7910,7910,7910,0
|
|
20231010,190100,890514990,7910,7910,7910,7910,0
|
|
20231010,190000,890514990,7910,7910,7910,7910,0
|
|
20231010,185900,890514990,7910,7910,7910,7910,0
|
|
20231010,185800,890514990,7910,7910,7910,7910,0
|
|
20231010,185700,890514990,7910,7910,7910,7910,0
|
|
20231010,185600,890514990,7910,7910,7910,7910,0
|
|
20231010,185500,890514990,7910,7910,7910,7910,0
|
|
20231010,185400,890514990,7910,7910,7910,7910,0
|
|
20231010,185300,890514990,7910,7910,7910,7910,0
|
|
20231010,185200,890514990,7910,7910,7910,7910,0
|
|
20231010,185100,890514990,7910,7910,7910,7910,2198
|
|
20231010,185000,890514990,7910,7910,7910,7910,0
|
|
20231010,184900,890514990,7910,7910,7910,7910,0
|
|
20231010,184800,890514990,7910,7910,7910,7910,0
|
|
20231010,184700,890514990,7910,7910,7910,7910,0
|
|
20231010,184600,890514990,7910,7910,7910,7910,0
|
|
20231010,184500,890514990,7910,7910,7910,7910,0
|
|
20231010,184400,890514990,7910,7910,7910,7910,0
|
|
20231010,184300,890514990,7910,7910,7910,7910,0
|
|
20231010,184200,890514990,7910,7910,7910,7910,0
|
|
20231010,184100,890514990,7910,7910,7910,7910,0
|
|
20231010,184000,890514990,7910,7910,7910,7910,0
|
|
20231010,183900,890514990,7910,7910,7910,7910,0
|
|
20231010,183800,890514990,7910,7910,7910,7910,0
|
|
20231010,183700,890514990,7910,7910,7910,7910,0
|
|
20231010,183600,890514990,7910,7910,7910,7910,0
|
|
20231010,183500,890514990,7910,7910,7910,7910,0
|
|
20231010,183400,890514990,7910,7910,7910,7910,0
|
|
20231010,183300,890514990,7910,7910,7910,7910,0
|
|
20231010,183200,890514990,7910,7910,7910,7910,0
|
|
20231010,183100,890514990,7910,7910,7910,7910,0
|
|
20231010,183000,890514990,7910,7910,7910,7910,0
|
|
20231010,182900,890514990,7910,7910,7910,7910,0
|
|
20231010,182800,890514990,7910,7910,7910,7910,0
|
|
20231010,182700,890514990,7910,7910,7910,7910,0
|
|
20231010,182600,890514990,7910,7910,7910,7910,0
|
|
20231010,182500,890514990,7910,7910,7910,7910,0
|
|
20231010,182400,890514990,7910,7910,7910,7910,0
|
|
20231010,182300,890514990,7910,7910,7910,7910,0
|
|
20231010,182200,890514990,7910,7910,7910,7910,0
|
|
20231010,182100,890514990,7910,7910,7910,7910,2198
|
|
20231010,182000,890514990,7910,7910,7910,7910,0
|
|
20231010,181900,890514990,7910,7910,7910,7910,0
|
|
20231010,181800,890514990,7910,7910,7910,7910,0
|
|
20231010,181700,890514990,7910,7910,7910,7910,0
|
|
20231010,181600,890514990,7910,7910,7910,7910,0
|
|
20231010,181500,890514990,7910,7910,7910,7910,0
|
|
20231010,181400,890514990,7910,7910,7910,7910,0
|
|
20231010,181300,890514990,7910,7910,7910,7910,0
|
|
20231010,181200,890514990,7910,7910,7910,7910,0
|
|
20231010,181100,890514990,7910,7910,7910,7910,0
|
|
20231010,181000,890514990,7910,7910,7910,7910,0
|
|
20231010,180900,890514990,7910,7910,7910,7910,0
|
|
20231010,180800,890514990,7910,7910,7910,7910,0
|
|
20231010,180700,890514990,7910,7910,7910,7910,0
|
|
20231010,180600,890514990,7910,7910,7910,7910,0
|
|
20231010,180500,890514990,7910,7910,7910,7910,0
|
|
20231010,180400,890514990,7910,7910,7910,7910,0
|
|
20231010,180300,890514990,7910,7910,7910,7910,0
|
|
20231010,180200,890514990,7910,7910,7910,7910,0
|
|
20231010,180100,890514990,7910,7910,7910,7910,0
|
|
20231010,180000,890514990,7910,7910,7910,7910,0
|
|
20231010,175900,890514990,7910,7910,7910,7910,0
|
|
20231010,175800,890514990,7910,7910,7910,7910,0
|
|
20231010,175700,890514990,7910,7910,7910,7910,0
|
|
20231010,175600,890514990,7910,7910,7910,7910,0
|
|
20231010,175500,890514990,7910,7910,7910,7910,0
|
|
20231010,175400,890514990,7910,7910,7910,7910,0
|
|
20231010,175300,890514990,7910,7910,7910,7910,0
|
|
20231010,175200,890514990,7910,7910,7910,7910,0
|
|
20231010,175100,890514990,7910,7910,7910,7910,2198
|
|
20231010,175000,890514990,7910,7910,7910,7910,0
|
|
20231010,174900,890514990,7910,7910,7910,7910,0
|
|
20231010,174800,890514990,7910,7910,7910,7910,0
|
|
20231010,174700,890514990,7910,7910,7910,7910,0
|
|
20231010,174600,890514990,7910,7910,7910,7910,0
|
|
20231010,174500,890514990,7910,7910,7910,7910,0
|
|
20231010,174400,890514990,7910,7910,7910,7910,0
|
|
20231010,174300,890514990,7910,7910,7910,7910,0
|
|
20231010,174200,890514990,7910,7910,7910,7910,0
|
|
20231010,174100,890514990,7910,7910,7910,7910,0
|
|
20231010,174000,890514990,7910,7910,7910,7910,0
|
|
20231010,173900,890514990,7910,7910,7910,7910,0
|
|
20231010,173800,890514990,7910,7910,7910,7910,0
|
|
20231010,173700,890514990,7910,7910,7910,7910,0
|
|
20231010,173600,890514990,7910,7910,7910,7910,0
|
|
20231010,173500,890514990,7910,7910,7910,7910,0
|
|
20231010,173400,890514990,7910,7910,7910,7910,0
|
|
20231010,173300,890514990,7910,7910,7910,7910,0
|
|
20231010,173200,890514990,7910,7910,7910,7910,0
|
|
20231010,173100,890514990,7910,7910,7910,7910,0
|
|
20231010,173000,890514990,7910,7910,7910,7910,0
|
|
20231010,172900,890514990,7910,7910,7910,7910,0
|
|
20231010,172800,890514990,7910,7910,7910,7910,0
|
|
20231010,172700,890514990,7910,7910,7910,7910,0
|
|
20231010,172600,890514990,7910,7910,7910,7910,0
|
|
20231010,172500,890514990,7910,7910,7910,7910,0
|
|
20231010,172400,890514990,7910,7910,7910,7910,0
|
|
20231010,172300,890514990,7910,7910,7910,7910,0
|
|
20231010,172200,890514990,7910,7910,7910,7910,0
|
|
20231010,172100,890514990,7910,7910,7910,7910,2198
|
|
20231010,172000,890514990,7910,7910,7910,7910,0
|
|
20231010,171900,890514990,7910,7910,7910,7910,0
|
|
20231010,171800,890514990,7910,7910,7910,7910,0
|
|
20231010,171700,890514990,7910,7910,7910,7910,0
|
|
20231010,171600,890514990,7910,7910,7910,7910,0
|
|
20231010,171500,890514990,7910,7910,7910,7910,0
|
|
20231010,171400,890514990,7910,7910,7910,7910,0
|
|
20231010,171300,890514990,7910,7910,7910,7910,0
|
|
20231010,171200,890514990,7910,7910,7910,7910,0
|
|
20231010,171100,890514990,7910,7910,7910,7910,0
|
|
20231010,171000,890514990,7910,7910,7910,7910,0
|
|
20231010,170900,890514990,7910,7910,7910,7910,0
|
|
20231010,170800,890514990,7910,7910,7910,7910,0
|
|
20231010,170700,890514990,7910,7910,7910,7910,0
|
|
20231010,170600,890514990,7910,7910,7910,7910,0
|
|
20231010,170500,890514990,7910,7910,7910,7910,0
|
|
20231010,170400,890514990,7910,7910,7910,7910,0
|
|
20231010,170300,890514990,7910,7910,7910,7910,0
|
|
20231010,170200,890514990,7910,7910,7910,7910,0
|
|
20231010,170100,890514990,7910,7910,7910,7910,0
|
|
20231010,170000,890514990,7910,7910,7910,7910,0
|
|
20231010,165900,890514990,7910,7910,7910,7910,0
|
|
20231010,165800,890514990,7910,7910,7910,7910,0
|
|
20231010,165700,890514990,7910,7910,7910,7910,0
|
|
20231010,165600,890514990,7910,7910,7910,7910,0
|
|
20231010,165500,890514990,7910,7910,7910,7910,0
|
|
20231010,165400,890514990,7910,7910,7910,7910,0
|
|
20231010,165300,890514990,7910,7910,7910,7910,0
|
|
20231010,165200,890514990,7910,7910,7910,7910,0
|
|
20231010,165100,890514990,7910,7910,7910,7910,2198
|
|
20231010,165000,890514990,7910,7910,7910,7910,0
|
|
20231010,164900,890514990,7910,7910,7910,7910,0
|
|
20231010,164800,890514990,7910,7910,7910,7910,0
|
|
20231010,164700,890514990,7910,7910,7910,7910,0
|
|
20231010,164600,890514990,7910,7910,7910,7910,0
|
|
20231010,164500,890514990,7910,7910,7910,7910,0
|
|
20231010,164400,890514990,7910,7910,7910,7910,0
|
|
20231010,164300,890514990,7910,7910,7910,7910,0
|
|
20231010,164200,890514990,7910,7910,7910,7910,0
|
|
20231010,164100,890514990,7910,7910,7910,7910,0
|
|
20231010,164000,890514990,7910,7910,7910,7910,0
|
|
20231010,163900,890514990,7910,7910,7910,7910,0
|
|
20231010,163800,890514990,7910,7910,7910,7910,0
|
|
20231010,163700,890514990,7910,7910,7910,7910,0
|
|
20231010,163600,890514990,7910,7910,7910,7910,0
|
|
20231010,163500,890514990,7910,7910,7910,7910,0
|
|
20231010,163400,890514990,7910,7910,7910,7910,0
|
|
20231010,163300,890514990,7910,7910,7910,7910,0
|
|
20231010,163200,890514990,7910,7910,7910,7910,0
|
|
20231010,163100,890514990,7910,7910,7910,7910,0
|
|
20231010,163000,890514990,7910,7910,7910,7910,0
|
|
20231010,162900,890514990,7910,7910,7910,7910,0
|
|
20231010,162800,890514990,7910,7910,7910,7910,0
|
|
20231010,162700,890514990,7910,7910,7910,7910,0
|
|
20231010,162600,890514990,7910,7910,7910,7910,0
|
|
20231010,162500,890514990,7910,7910,7910,7910,0
|
|
20231010,162400,890514990,7910,7910,7910,7910,0
|
|
20231010,162300,890514990,7910,7910,7910,7910,0
|
|
20231010,162200,890514990,7910,7910,7910,7910,0
|
|
20231010,162100,890514990,7910,7910,7910,7910,2198
|
|
20231010,162000,890514990,7910,7910,7910,7910,0
|
|
20231010,161900,890514990,7910,7910,7910,7910,0
|
|
20231010,161800,890514990,7910,7910,7910,7910,0
|
|
20231010,161700,890514990,7910,7910,7910,7910,0
|
|
20231010,161600,890514990,7910,7910,7910,7910,0
|
|
20231010,161500,890514990,7910,7910,7910,7910,0
|
|
20231010,161400,890514990,7910,7910,7910,7910,0
|
|
20231010,161300,890514990,7910,7910,7910,7910,0
|
|
20231010,161200,890514990,7910,7910,7910,7910,0
|
|
20231010,161100,890514990,7910,7910,7910,7910,0
|
|
20231010,161000,890514990,7910,7910,7910,7910,0
|
|
20231010,160900,890514990,7910,7910,7910,7910,0
|
|
20231010,160800,890514990,7910,7910,7910,7910,0
|
|
20231010,160700,890514990,7910,7910,7910,7910,0
|
|
20231010,160600,890514990,7910,7910,7910,7910,0
|
|
20231010,160500,890514990,7910,7910,7910,7910,0
|
|
20231010,160400,890514990,7910,7910,7910,7910,0
|
|
20231010,160300,890514990,7910,7910,7910,7910,0
|
|
20231010,160200,890514990,7910,7910,7910,7910,0
|
|
20231010,160100,890514990,7910,7910,7910,7910,0
|
|
20231010,160000,890514990,7910,7910,7910,7910,0
|
|
20231010,155900,890514990,7910,7910,7910,7910,0
|
|
20231010,155800,890514990,7910,7910,7910,7910,0
|
|
20231010,155700,890514990,7910,7910,7910,7910,0
|
|
20231010,155600,890514990,7910,7910,7910,7910,0
|
|
20231010,155500,890514990,7910,7910,7910,7910,0
|
|
20231010,155400,890514990,7910,7910,7910,7910,0
|
|
20231010,155300,890514990,7910,7910,7910,7910,0
|
|
20231010,155200,890514990,7910,7910,7910,7910,0
|
|
20231010,155100,890514990,7910,7910,7910,7910,2198
|
|
20231010,155000,890514990,7910,7910,7910,7910,0
|
|
20231010,154900,890514990,7910,7910,7910,7910,0
|
|
20231010,154800,890514990,7910,7910,7910,7910,0
|
|
20231010,154700,890514990,7910,7910,7910,7910,0
|
|
20231010,154600,890514990,7910,7910,7910,7910,0
|
|
20231010,154500,890514990,7910,7910,7910,7910,0
|
|
20231010,154400,890514990,7910,7910,7910,7910,0
|
|
20231010,154300,890514990,7910,7910,7910,7910,0
|
|
20231010,154200,890514990,7910,7910,7910,7910,0
|
|
20231010,154100,890514990,7910,7910,7910,7910,0
|
|
20231010,154000,890514990,7910,7910,7910,7910,0
|
|
20231010,153900,890514990,7910,7910,7910,7910,0
|
|
20231010,153800,890514990,7910,7910,7910,7910,0
|
|
20231010,153700,890514990,7910,7910,7910,7910,0
|
|
20231010,153600,890514990,7910,7910,7910,7910,0
|
|
20231010,153500,890514990,7910,7910,7910,7910,0
|
|
20231010,153400,890514990,7910,7910,7910,7910,0
|
|
20231010,153300,890514990,7910,7910,7910,7910,0
|
|
20231010,153200,890514990,7910,7910,7910,7910,0
|
|
20231010,153100,890514990,7910,7910,7910,7910,0
|
|
20231010,153000,890514990,7910,7910,7910,7910,2198
|
|
20231010,152900,873128810,7940,7940,7940,7940,0
|
|
20231010,152800,873128810,7940,7940,7940,7940,0
|
|
20231010,152700,873128810,7940,7940,7940,7940,0
|
|
20231010,152600,873128810,7940,7940,7940,7940,0
|
|
20231010,152500,873128810,7940,7940,7940,7940,0
|
|
20231010,152400,873128810,7940,7940,7940,7940,0
|
|
20231010,152300,873128810,7940,7940,7940,7940,0
|
|
20231010,152200,873128810,7940,7940,7940,7940,0
|
|
20231010,152100,873128810,7940,7940,7940,7940,0
|
|
20231010,152000,873128810,7940,7940,7940,7940,0
|
|
20231010,151900,873128810,7940,7950,8000,7940,502
|
|
20231010,151800,869135710,7950,7950,7950,7950,22
|
|
20231010,151700,868960810,7950,7950,7950,7950,0
|
|
20231010,151600,868960810,7950,7990,7990,7950,424
|
|
20231010,151500,865581370,7990,7960,7990,7960,516
|
|
20231010,151400,861460180,7960,7960,7960,7960,2
|
|
20231010,151300,861444260,7980,7950,7980,7950,33
|
|
20231010,151200,861181880,7980,7980,7980,7980,180
|
|
20231010,151100,859745480,7980,7980,7980,7980,0
|
|
20231010,151000,859745480,7980,7980,7980,7980,0
|
|
20231010,150900,859745480,7980,7950,7980,7950,599
|
|
20231010,150800,854983400,7940,7940,7950,7940,3
|
|
20231010,150700,854959570,7980,7940,7980,7940,2
|
|
20231010,150600,854943650,7920,7950,7950,7920,7
|
|
20231010,150500,854888080,7920,7930,7940,7920,646
|
|
20231010,150400,849766240,7920,7940,7950,7920,2417
|
|
20231010,150300,830604040,7950,7950,7950,7950,3
|
|
20231010,150200,830580190,7950,7960,8000,7950,161
|
|
20231010,150100,829299240,8000,7950,8000,7940,703
|
|
20231010,150000,823704430,7950,7970,7970,7950,3
|
|
20231010,145900,823680560,8000,7940,8000,7940,298
|
|
20231010,145800,821302500,7960,7940,7960,7940,52
|
|
20231010,145700,820889580,7940,7950,7950,7940,243
|
|
20231010,145600,818958570,7950,7950,7950,7950,56
|
|
20231010,145500,818513370,7950,7940,7970,7930,54
|
|
20231010,145400,818083110,7950,7980,7980,7950,1151
|
|
20231010,145300,808905630,7980,7990,7990,7980,1437
|
|
20231010,145200,797426510,8000,8000,8000,7990,56
|
|
20231010,145100,796978530,8000,7990,8000,7990,21
|
|
20231010,145000,796810540,7990,7990,7990,7990,1
|
|
20231010,144900,796802550,7990,7990,7990,7990,40
|
|
20231010,144800,796482950,7990,7990,7990,7990,0
|
|
20231010,144700,796482950,7990,8000,8000,7990,2
|
|
20231010,144600,796466960,8000,8000,8000,8000,70
|
|
20231010,144500,795906960,8000,7990,8000,7990,28
|
|
20231010,144400,795683140,7990,8000,8010,7990,506
|
|
20231010,144300,791636710,8000,8000,8000,8000,0
|
|
20231010,144200,791636710,8000,8000,8000,8000,0
|
|
20231010,144100,791636710,8000,8010,8010,8000,248
|
|
20231010,144000,789652340,8010,8010,8010,8010,9
|
|
20231010,143900,789580250,8010,8010,8010,8010,17
|
|
20231010,143800,789444080,8010,8010,8010,8010,201
|
|
20231010,143700,787834070,7990,8000,8040,7990,123
|
|
20231010,143600,786849980,8000,8000,8010,7980,23
|
|
20231010,143500,786666170,8000,7990,8000,7960,347
|
|
20231010,143400,783892790,7980,7960,8000,7960,753
|
|
20231010,143300,777880850,7970,7960,7970,7950,95
|
|
20231010,143200,777124630,7960,7920,7960,7920,381
|
|
20231010,143100,774098490,7910,7910,7910,7900,542
|
|
20231010,143000,769815890,7900,7890,7910,7890,552
|
|
20231010,142900,765458690,7890,7910,7910,7890,357
|
|
20231010,142800,762638650,7900,7890,7900,7890,439
|
|
20231010,142700,759171910,7890,7910,7910,7890,837
|
|
20231010,142600,752559990,7910,7910,7920,7910,761
|
|
20231010,142500,746536960,7910,7910,7920,7910,287
|
|
20231010,142400,744266500,7910,7920,7920,7910,68
|
|
20231010,142300,743728110,7940,7940,7940,7920,40
|
|
20231010,142200,743411210,7940,7960,7960,7940,4
|
|
20231010,142100,743379430,7940,7910,7970,7900,1476
|
|
20231010,142000,731635880,7900,7910,7920,7900,430
|
|
20231010,141900,728236800,7920,7920,7920,7910,667
|
|
20231010,141800,722957170,7920,7950,7950,7920,12
|
|
20231010,141700,722861860,7950,7950,7950,7920,822
|
|
20231010,141600,716338390,7920,7920,7950,7920,229
|
|
20231010,141500,714524500,7920,7930,7940,7920,557
|
|
20231010,141400,710108980,7940,7950,7960,7920,971
|
|
20231010,141300,702406330,7950,7960,7960,7950,334
|
|
20231010,141200,699748030,7960,7950,7960,7950,3
|
|
20231010,141100,699724170,7960,7950,7960,7930,606
|
|
20231010,141000,694914920,7940,7940,7940,7930,398
|
|
20231010,140900,691755010,7930,7990,7990,7920,3403
|
|
20231010,140800,664633300,8000,8000,8000,7990,627
|
|
20231010,140700,659622520,7990,8010,8010,7990,2131
|
|
20231010,140600,642584670,8040,8020,8040,8020,6
|
|
20231010,140500,642536530,8020,8040,8050,8020,356
|
|
20231010,140400,639672240,8060,8040,8060,8040,101
|
|
20231010,140300,638860180,8070,8030,8070,8030,15
|
|
20231010,140200,638739590,8030,8030,8030,8030,0
|
|
20231010,140100,638739590,8030,8030,8030,8030,0
|
|
20231010,140000,638739590,8030,8030,8030,8030,1
|
|
20231010,135900,638731560,8010,8010,8010,8010,3
|
|
20231010,135800,638707530,8010,8010,8010,8010,50
|
|
20231010,135700,638307030,8000,8000,8000,8000,18
|
|
20231010,135600,638163030,8000,8000,8000,8000,233
|
|
20231010,135500,636299030,8000,8000,8000,8000,2
|
|
20231010,135400,636283030,8000,8010,8010,8000,51
|
|
20231010,135300,635874940,8010,8010,8010,8010,7
|
|
20231010,135200,635818870,8000,8000,8000,8000,0
|
|
20231010,135100,635818870,8000,8000,8010,8000,329
|
|
20231010,135000,633185630,8000,8000,8000,8000,39
|
|
20231010,134900,632873630,8000,8000,8000,8000,253
|
|
20231010,134800,630849630,8010,8060,8060,8010,816
|
|
20231010,134700,624308590,8060,8060,8060,8060,0
|
|
20231010,134600,624308590,8060,8050,8080,8050,16
|
|
20231010,134500,624179640,8040,8040,8040,8040,0
|
|
20231010,134400,624179640,8040,8060,8090,8040,5
|
|
20231010,134300,624139310,8040,8040,8080,8040,22
|
|
20231010,134200,623962320,8090,8030,8090,8030,85
|
|
20231010,134100,623278930,8030,8020,8030,8020,127
|
|
20231010,134000,622259180,8010,8010,8010,8010,14
|
|
20231010,133900,622147040,8020,8010,8020,8010,142
|
|
20231010,133800,621008340,8020,8020,8020,8010,233
|
|
20231010,133700,619140130,8030,8030,8030,8030,65
|
|
20231010,133600,618618180,8030,8060,8090,8030,616
|
|
20231010,133500,613665160,8060,8060,8060,8060,0
|
|
20231010,133400,613665160,8060,8060,8060,8060,0
|
|
20231010,133300,613665160,8060,8060,8060,8060,550
|
|
20231010,133200,609232160,8100,8060,8100,8060,105
|
|
20231010,133100,608385690,8060,8040,8060,8040,106
|
|
20231010,133000,607533350,8030,8020,8040,8020,279
|
|
20231010,132900,605294990,8030,8000,8030,8000,71
|
|
20231010,132800,604726550,8000,8020,8020,7990,804
|
|
20231010,132700,598293750,8030,8030,8030,8030,1
|
|
20231010,132600,598285720,8000,8010,8010,8000,364
|
|
20231010,132500,595372700,8000,8000,8010,8000,197
|
|
20231010,132400,593795680,8000,8020,8020,8000,1400
|
|
20231010,132300,582586080,8020,8020,8020,8020,20
|
|
20231010,132200,582425680,8020,8010,8020,8000,339
|
|
20231010,132100,579710700,8020,8040,8040,8020,204
|
|
20231010,132000,578073220,8030,8030,8030,8030,10
|
|
20231010,131900,577992920,8030,8030,8030,8030,482
|
|
20231010,131800,574122460,8040,8040,8040,8040,0
|
|
20231010,131700,574122460,8040,8040,8040,8040,54
|
|
20231010,131600,573688300,8040,8040,8040,8040,25
|
|
20231010,131500,573487300,8040,8050,8060,8040,203
|
|
20231010,131400,571854130,8060,8060,8060,8060,10
|
|
20231010,131300,571773530,8060,8060,8060,8060,8
|
|
20231010,131200,571709050,8070,8070,8070,8070,1
|
|
20231010,131100,571700980,8060,8060,8060,8060,48
|
|
20231010,131000,571314100,8060,8050,8060,8050,10
|
|
20231010,130900,571233540,8050,8040,8050,8040,31
|
|
20231010,130800,570984290,8050,8030,8050,8030,48
|
|
20231010,130700,570598680,8030,8030,8050,8030,308
|
|
20231010,130600,568123210,8040,8040,8040,8030,115
|
|
20231010,130500,567199260,8040,8040,8040,8040,162
|
|
20231010,130400,565896780,8050,8050,8050,8040,144
|
|
20231010,130300,564738930,8040,8050,8050,8040,436
|
|
20231010,130200,561230480,8050,8050,8070,8050,172
|
|
20231010,130100,559845400,8070,8050,8070,8050,36
|
|
20231010,130000,559555520,8050,8060,8060,8050,858
|
|
20231010,125900,552641140,8070,8060,8070,8060,34
|
|
20231010,125800,552366950,8060,8070,8080,8060,81
|
|
20231010,125700,551713580,8070,8080,8080,8070,109
|
|
20231010,125600,550833940,8070,8090,8090,8060,1051
|
|
20231010,125500,542356720,8090,8090,8090,8090,1
|
|
20231010,125400,542348630,8090,8070,8090,8070,110
|
|
20231010,125300,541458860,8080,8080,8080,8080,30
|
|
20231010,125200,541216460,8090,8110,8110,8090,1481
|
|
20231010,125100,529234990,8100,8110,8110,8100,147
|
|
20231010,125000,528044090,8110,8090,8110,8090,557
|
|
20231010,124900,523537940,8090,8070,8090,8070,213
|
|
20231010,124800,521818770,8090,8140,8140,8080,1988
|
|
20231010,124700,505723450,8110,8140,8180,8110,823
|
|
20231010,124600,499045960,8190,8130,8190,8130,41
|
|
20231010,124500,498712570,8130,8120,8130,8120,142
|
|
20231010,124400,497559520,8110,8110,8120,8110,269
|
|
20231010,124300,495377920,8120,8120,8120,8120,566
|
|
20231010,124200,490782000,8130,8140,8140,8130,3
|
|
20231010,124100,490757590,8140,8140,8140,8140,31
|
|
20231010,124000,490505250,8140,8140,8200,8130,615
|
|
20231010,123900,485490710,8140,8130,8140,8120,169
|
|
20231010,123800,484117220,8130,8130,8130,8130,21
|
|
20231010,123700,483946490,8210,8150,8210,8150,3
|
|
20231010,123600,483921980,8140,8140,8210,8140,5
|
|
20231010,123500,483881150,8120,8140,8160,8120,57
|
|
20231010,123400,483418050,8140,8130,8140,8130,201
|
|
20231010,123300,481783910,8130,8160,8170,8130,94
|
|
20231010,123200,481018420,8160,8140,8160,8140,22
|
|
20231010,123100,480838920,8200,8140,8200,8140,473
|
|
20231010,123000,476988620,8140,8140,8140,8140,247
|
|
20231010,122900,474978040,8150,8150,8150,8100,3218
|
|
20231010,122800,448854130,8150,8190,8190,8150,506
|
|
20231010,122700,444726480,8170,8180,8190,8170,610
|
|
20231010,122600,439741220,8190,8190,8190,8190,20
|
|
20231010,122500,439577420,8190,8180,8190,8170,429
|
|
20231010,122400,436071000,8180,8190,8190,8180,308
|
|
20231010,122300,433550050,8200,8200,8200,8200,1
|
|
20231010,122200,433541850,8200,8210,8210,8180,6
|
|
20231010,122100,433492700,8190,8190,8190,8190,8
|
|
20231010,122000,433427180,8180,8180,8180,8180,0
|
|
20231010,121900,433427180,8180,8180,8180,8180,0
|
|
20231010,121800,433427180,8180,8180,8180,8180,0
|
|
20231010,121700,433427180,8180,8180,8180,8180,45
|
|
20231010,121600,433059080,8190,8170,8190,8170,81
|
|
20231010,121500,432396290,8180,8180,8180,8180,158
|
|
20231010,121400,431103850,8180,8200,8210,8180,797
|
|
20231010,121300,424577900,8200,8200,8200,8200,0
|
|
20231010,121200,424577900,8200,8200,8200,8200,1
|
|
20231010,121100,424569700,8190,8220,8220,8190,3733
|
|
20231010,121000,393951910,8220,8240,8240,8220,33
|
|
20231010,120900,393680390,8240,8240,8240,8240,3
|
|
20231010,120800,393655670,8240,8240,8240,8240,0
|
|
20231010,120700,393655670,8240,8240,8240,8240,2
|
|
20231010,120600,393639190,8230,8230,8240,8220,130
|
|
20231010,120500,392569380,8230,8220,8230,8210,87
|
|
20231010,120400,391854280,8240,8230,8240,8220,301
|
|
20231010,120300,389379850,8230,8230,8230,8220,612
|
|
20231010,120200,384343340,8230,8230,8230,8220,47
|
|
20231010,120100,383956970,8220,8230,8230,8220,18
|
|
20231010,120000,383808840,8220,8250,8250,8220,3000
|
|
20231010,115900,359109130,8250,8250,8250,8250,0
|
|
20231010,115800,359109130,8250,8250,8250,8250,36
|
|
20231010,115700,358812130,8260,8260,8260,8260,0
|
|
20231010,115600,358812130,8260,8260,8260,8260,10
|
|
20231010,115500,358729530,8270,8270,8270,8270,0
|
|
20231010,115400,358729530,8270,8270,8270,8270,0
|
|
20231010,115300,358729530,8270,8270,8270,8270,1
|
|
20231010,115200,358721260,8270,8270,8270,8260,3
|
|
20231010,115100,358696460,8260,8260,8260,8260,260
|
|
20231010,115000,356548860,8270,8270,8270,8270,646
|
|
20231010,114900,351206440,8290,8290,8290,8290,73
|
|
20231010,114800,350601270,8310,8280,8310,8280,2
|
|
20231010,114700,350584680,8310,8310,8310,8310,0
|
|
20231010,114600,350584680,8310,8270,8310,8270,2
|
|
20231010,114500,350568100,8310,8310,8310,8280,19
|
|
20231010,114400,350410240,8270,8260,8270,8260,322
|
|
20231010,114300,347750510,8260,8260,8260,8260,111
|
|
20231010,114200,346833650,8260,8260,8260,8260,50
|
|
20231010,114100,346420650,8260,8260,8260,8260,1
|
|
20231010,114000,346412390,8270,8270,8270,8270,1
|
|
20231010,113900,346404120,8260,8270,8270,8260,7
|
|
20231010,113800,346346240,8260,8270,8270,8260,11
|
|
20231010,113700,346255300,8270,8260,8270,8260,208
|
|
20231010,113600,344537150,8270,8270,8270,8270,0
|
|
20231010,113500,344537150,8270,8270,8270,8270,1
|
|
20231010,113400,344528880,8270,8270,8270,8270,62
|
|
20231010,113300,344016140,8270,8270,8270,8270,47
|
|
20231010,113200,343627450,8320,8260,8320,8260,4
|
|
20231010,113100,343594310,8260,8270,8280,8260,6
|
|
20231010,113000,343544700,8270,8270,8270,8270,15
|
|
20231010,112900,343420650,8270,8290,8300,8270,607
|
|
20231010,112800,338395800,8300,8320,8320,8300,172
|
|
20231010,112700,336968160,8330,8330,8330,8330,0
|
|
20231010,112600,336968160,8330,8300,8330,8300,10
|
|
20231010,112500,336884900,8330,8330,8330,8330,0
|
|
20231010,112400,336884900,8330,8320,8330,8320,4
|
|
20231010,112300,336851590,8300,8300,8300,8300,0
|
|
20231010,112200,336851590,8300,8300,8300,8300,5
|
|
20231010,112100,336810090,8300,8300,8300,8300,0
|
|
20231010,112000,336810090,8300,8300,8300,8300,60
|
|
20231010,111900,336312090,8300,8300,8300,8300,0
|
|
20231010,111800,336312090,8300,8300,8300,8300,0
|
|
20231010,111700,336312090,8300,8300,8300,8300,0
|
|
20231010,111600,336312090,8300,8320,8320,8300,2
|
|
20231010,111500,336295470,8320,8310,8320,8300,274
|
|
20231010,111400,334018530,8310,8310,8310,8310,200
|
|
20231010,111300,332356530,8330,8310,8330,8290,1696
|
|
20231010,111200,318295070,8300,8320,8320,8300,600
|
|
20231010,111100,313309310,8340,8320,8340,8320,6
|
|
20231010,111000,313259290,8320,8320,8320,8320,192
|
|
20231010,110900,311661850,8350,8350,8350,8350,0
|
|
20231010,110800,311661850,8350,8350,8350,8350,0
|
|
20231010,110700,311661850,8350,8350,8350,8350,3
|
|
20231010,110600,311636800,8350,8350,8350,8350,0
|
|
20231010,110500,311636800,8350,8320,8350,8320,25
|
|
20231010,110400,311428770,8350,8350,8350,8350,1
|
|
20231010,110300,311420420,8320,8320,8320,8320,1
|
|
20231010,110200,311412100,8320,8350,8350,8320,26
|
|
20231010,110100,311195750,8340,8340,8340,8340,111
|
|
20231010,110000,310270010,8330,8330,8330,8330,50
|
|
20231010,105900,309853510,8330,8330,8330,8330,61
|
|
20231010,105800,309345380,8320,8320,8320,8320,0
|
|
20231010,105700,309345380,8320,8320,8320,8320,93
|
|
20231010,105600,308571620,8330,8320,8330,8320,2
|
|
20231010,105500,308554970,8320,8320,8320,8320,0
|
|
20231010,105400,308554970,8320,8320,8320,8320,0
|
|
20231010,105300,308554970,8320,8320,8320,8320,0
|
|
20231010,105200,308554970,8320,8330,8330,8320,88
|
|
20231010,105100,307822330,8330,8330,8330,8330,0
|
|
20231010,105000,307822330,8330,8330,8330,8330,0
|
|
20231010,104900,307822330,8330,8330,8330,8330,184
|
|
20231010,104800,306289610,8340,8340,8340,8340,4
|
|
20231010,104700,306256250,8350,8350,8350,8350,0
|
|
20231010,104600,306256250,8350,8360,8370,8350,47
|
|
20231010,104500,305863490,8360,8360,8360,8360,0
|
|
20231010,104400,305863490,8360,8360,8360,8360,48
|
|
20231010,104300,305462210,8350,8350,8350,8350,3
|
|
20231010,104200,305437160,8340,8340,8340,8340,266
|
|
20231010,104100,303218720,8340,8340,8340,8340,34
|
|
20231010,104000,302935160,8350,8350,8350,8350,7
|
|
20231010,103900,302876710,8340,8340,8340,8340,76
|
|
20231010,103800,302242870,8340,8330,8340,8320,211
|
|
20231010,103700,300485390,8310,8310,8310,8310,158
|
|
20231010,103600,299172410,8310,8310,8310,8310,0
|
|
20231010,103500,299172410,8310,8310,8310,8310,6
|
|
20231010,103400,299122550,8310,8310,8310,8310,0
|
|
20231010,103300,299122550,8310,8310,8310,8310,0
|
|
20231010,103200,299122550,8310,8310,8310,8310,0
|
|
20231010,103100,299122550,8310,8310,8310,8310,170
|
|
20231010,103000,297709850,8310,8330,8330,8310,61
|
|
20231010,102900,297202590,8330,8320,8340,8320,95
|
|
20231010,102800,296411280,8320,8320,8320,8320,46
|
|
20231010,102700,296028560,8310,8310,8310,8310,0
|
|
20231010,102600,296028560,8310,8310,8310,8310,60
|
|
20231010,102500,295529960,8310,8310,8310,8310,53
|
|
20231010,102400,295089530,8340,8340,8340,8340,0
|
|
20231010,102300,295089530,8340,8340,8340,8340,0
|
|
20231010,102200,295089530,8340,8340,8340,8340,0
|
|
20231010,102100,295089530,8340,8340,8340,8340,5
|
|
20231010,102000,295047830,8340,8340,8340,8340,31
|
|
20231010,101900,294789290,8310,8310,8310,8310,1
|
|
20231010,101800,294780980,8330,8330,8330,8330,0
|
|
20231010,101700,294780980,8330,8310,8330,8310,259
|
|
20231010,101600,292628150,8310,8310,8310,8310,12
|
|
20231010,101500,292528430,8310,8310,8310,8310,0
|
|
20231010,101400,292528430,8310,8310,8310,8310,1
|
|
20231010,101300,292520120,8280,8280,8280,8280,0
|
|
20231010,101200,292520120,8280,8280,8280,8280,0
|
|
20231010,101100,292520120,8280,8320,8320,8280,2
|
|
20231010,101000,292503520,8320,8280,8320,8280,5
|
|
20231010,100900,292462080,8280,8290,8290,8280,264
|
|
20231010,100800,290273830,8300,8320,8320,8300,68
|
|
20231010,100700,289709410,8300,8300,8300,8300,0
|
|
20231010,100600,289709410,8300,8300,8300,8300,245
|
|
20231010,100500,287675910,8300,8300,8300,8300,28
|
|
20231010,100400,287443510,8300,8310,8320,8300,184
|
|
20231010,100300,285914470,8310,8310,8310,8310,1
|
|
20231010,100200,285906160,8270,8270,8270,8270,4
|
|
20231010,100100,285873080,8310,8300,8310,8300,11
|
|
20231010,100000,285781770,8280,8270,8280,8270,1843
|
|
20231010,095900,270526730,8280,8270,8280,8270,2
|
|
20231010,095800,270510180,8270,8260,8270,8260,270
|
|
20231010,095700,268278990,8280,8260,8280,8260,78
|
|
20231010,095600,267634570,8280,8300,8300,8280,8
|
|
20231010,095500,267568250,8300,8300,8300,8300,0
|
|
20231010,095400,267568250,8300,8300,8300,8300,0
|
|
20231010,095300,267568250,8300,8300,8300,8300,4
|
|
20231010,095200,267535050,8300,8300,8300,8300,20
|
|
20231010,095100,267369050,8260,8280,8300,8260,528
|
|
20231010,095000,262998650,8300,8310,8310,8260,556
|
|
20231010,094900,258398920,8310,8300,8310,8300,4
|
|
20231010,094800,258365710,8310,8310,8310,8310,14
|
|
20231010,094700,258249370,8280,8300,8300,8280,139
|
|
20231010,094600,257098430,8320,8320,8320,8320,1
|
|
20231010,094500,257090110,8320,8300,8320,8300,65
|
|
20231010,094400,256550590,8320,8310,8320,8290,2638
|
|
20231010,094300,234660150,8320,8320,8320,8320,30
|
|
20231010,094200,234410550,8340,8310,8340,8310,526
|
|
20231010,094100,230039460,8330,8330,8330,8330,0
|
|
20231010,094000,230039460,8330,8330,8330,8330,488
|
|
20231010,093900,225974420,8340,8330,8340,8330,86
|
|
20231010,093800,225257820,8350,8350,8350,8330,1001
|
|
20231010,093700,216916690,8350,8360,8360,8340,53
|
|
20231010,093600,216474140,8360,8360,8360,8350,32
|
|
20231010,093500,216206920,8360,8360,8360,8330,17
|
|
20231010,093400,216065220,8350,8350,8350,8350,176
|
|
20231010,093300,214595620,8340,8350,8350,8330,80
|
|
20231010,093200,213929100,8350,8350,8350,8340,37
|
|
20231010,093100,213620300,8350,8350,8350,8350,59
|
|
20231010,093000,213127650,8360,8360,8360,8360,1
|
|
20231010,092900,213119290,8360,8360,8360,8350,112
|
|
20231010,092800,212183800,8360,8320,8360,8320,170
|
|
20231010,092700,210765170,8320,8300,8320,8300,91
|
|
20231010,092600,210009810,8320,8320,8320,8320,2
|
|
20231010,092500,209993170,8330,8320,8330,8320,136
|
|
20231010,092400,208861560,8290,8280,8320,8280,23
|
|
20231010,092300,208670880,8320,8320,8320,8320,1
|
|
20231010,092200,208662560,8290,8280,8290,8280,55
|
|
20231010,092100,208206630,8260,8290,8310,8260,309
|
|
20231010,092000,205650650,8310,8310,8310,8310,9
|
|
20231010,091900,205575860,8310,8320,8330,8310,128
|
|
20231010,091800,204511810,8310,8280,8310,8270,1234
|
|
20231010,091700,194283120,8270,8270,8270,8250,84
|
|
20231010,091600,193588500,8250,8270,8270,8250,6
|
|
20231010,091500,193538900,8250,8250,8250,8250,84
|
|
20231010,091400,192845900,8250,8240,8250,8220,524
|
|
20231010,091300,188538410,8240,8240,8250,8240,3
|
|
20231010,091200,188513680,8210,8240,8240,8210,221
|
|
20231010,091100,186698010,8240,8220,8240,8220,171
|
|
20231010,091000,185292370,8220,8240,8270,8220,626
|
|
20231010,090900,180146480,8220,8220,8240,8220,118
|
|
20231010,090800,179176440,8240,8220,8270,8210,7021
|
|
20231010,090700,121519120,8210,8220,8220,8210,640
|
|
20231010,090600,116262560,8210,8210,8250,8200,1034
|
|
20231010,090500,107765280,8210,8320,8340,8210,4518
|
|
20231010,090400,70337290,8320,8310,8360,8310,496
|
|
20231010,090300,66215430,8300,8300,8300,8300,662
|
|
20231010,090200,60720830,8300,8360,8360,8300,1622
|
|
20231010,090100,47240890,8380,8320,8380,8320,1168
|
|
20231010,090000,37511860,8320,8300,8390,8300,3362
|