624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,192100,397075410,8150,8150,8150,8150,1132
|
|
20231011,192000,397075410,8150,8150,8150,8150,0
|
|
20231011,191900,397075410,8150,8150,8150,8150,0
|
|
20231011,191800,397075410,8150,8150,8150,8150,0
|
|
20231011,191700,397075410,8150,8150,8150,8150,0
|
|
20231011,191600,397075410,8150,8150,8150,8150,0
|
|
20231011,191500,397075410,8150,8150,8150,8150,0
|
|
20231011,191400,397075410,8150,8150,8150,8150,0
|
|
20231011,191300,397075410,8150,8150,8150,8150,0
|
|
20231011,191200,397075410,8150,8150,8150,8150,0
|
|
20231011,191100,397075410,8150,8150,8150,8150,0
|
|
20231011,191000,397075410,8150,8150,8150,8150,0
|
|
20231011,190900,397075410,8150,8150,8150,8150,0
|
|
20231011,190800,397075410,8150,8150,8150,8150,0
|
|
20231011,190700,397075410,8150,8150,8150,8150,0
|
|
20231011,190600,397075410,8150,8150,8150,8150,0
|
|
20231011,190500,397075410,8150,8150,8150,8150,0
|
|
20231011,190400,397075410,8150,8150,8150,8150,0
|
|
20231011,190300,397075410,8150,8150,8150,8150,0
|
|
20231011,190200,397075410,8150,8150,8150,8150,0
|
|
20231011,190100,397075410,8150,8150,8150,8150,0
|
|
20231011,190000,397075410,8150,8150,8150,8150,0
|
|
20231011,185900,397075410,8150,8150,8150,8150,0
|
|
20231011,185800,397075410,8150,8150,8150,8150,0
|
|
20231011,185700,397075410,8150,8150,8150,8150,0
|
|
20231011,185600,397075410,8150,8150,8150,8150,0
|
|
20231011,185500,397075410,8150,8150,8150,8150,0
|
|
20231011,185400,397075410,8150,8150,8150,8150,0
|
|
20231011,185300,397075410,8150,8150,8150,8150,0
|
|
20231011,185200,397075410,8150,8150,8150,8150,0
|
|
20231011,185100,397075410,8150,8150,8150,8150,1132
|
|
20231011,185000,397075410,8150,8150,8150,8150,0
|
|
20231011,184900,397075410,8150,8150,8150,8150,0
|
|
20231011,184800,397075410,8150,8150,8150,8150,0
|
|
20231011,184700,397075410,8150,8150,8150,8150,0
|
|
20231011,184600,397075410,8150,8150,8150,8150,0
|
|
20231011,184500,397075410,8150,8150,8150,8150,0
|
|
20231011,184400,397075410,8150,8150,8150,8150,0
|
|
20231011,184300,397075410,8150,8150,8150,8150,0
|
|
20231011,184200,397075410,8150,8150,8150,8150,0
|
|
20231011,184100,397075410,8150,8150,8150,8150,0
|
|
20231011,184000,397075410,8150,8150,8150,8150,0
|
|
20231011,183900,397075410,8150,8150,8150,8150,0
|
|
20231011,183800,397075410,8150,8150,8150,8150,0
|
|
20231011,183700,397075410,8150,8150,8150,8150,0
|
|
20231011,183600,397075410,8150,8150,8150,8150,0
|
|
20231011,183500,397075410,8150,8150,8150,8150,0
|
|
20231011,183400,397075410,8150,8150,8150,8150,0
|
|
20231011,183300,397075410,8150,8150,8150,8150,0
|
|
20231011,183200,397075410,8150,8150,8150,8150,0
|
|
20231011,183100,397075410,8150,8150,8150,8150,0
|
|
20231011,183000,397075410,8150,8150,8150,8150,0
|
|
20231011,182900,397075410,8150,8150,8150,8150,0
|
|
20231011,182800,397075410,8150,8150,8150,8150,0
|
|
20231011,182700,397075410,8150,8150,8150,8150,0
|
|
20231011,182600,397075410,8150,8150,8150,8150,0
|
|
20231011,182500,397075410,8150,8150,8150,8150,0
|
|
20231011,182400,397075410,8150,8150,8150,8150,0
|
|
20231011,182300,397075410,8150,8150,8150,8150,0
|
|
20231011,182200,397075410,8150,8150,8150,8150,0
|
|
20231011,182100,397075410,8150,8150,8150,8150,1132
|
|
20231011,182000,397075410,8150,8150,8150,8150,0
|
|
20231011,181900,397075410,8150,8150,8150,8150,0
|
|
20231011,181800,397075410,8150,8150,8150,8150,0
|
|
20231011,181700,397075410,8150,8150,8150,8150,0
|
|
20231011,181600,397075410,8150,8150,8150,8150,0
|
|
20231011,181500,397075410,8150,8150,8150,8150,0
|
|
20231011,181400,397075410,8150,8150,8150,8150,0
|
|
20231011,181300,397075410,8150,8150,8150,8150,0
|
|
20231011,181200,397075410,8150,8150,8150,8150,0
|
|
20231011,181100,397075410,8150,8150,8150,8150,0
|
|
20231011,181000,397075410,8150,8150,8150,8150,0
|
|
20231011,180900,397075410,8150,8150,8150,8150,0
|
|
20231011,180800,397075410,8150,8150,8150,8150,0
|
|
20231011,180700,397075410,8150,8150,8150,8150,0
|
|
20231011,180600,397075410,8150,8150,8150,8150,0
|
|
20231011,180500,397075410,8150,8150,8150,8150,0
|
|
20231011,180400,397075410,8150,8150,8150,8150,0
|
|
20231011,180300,397075410,8150,8150,8150,8150,0
|
|
20231011,180200,397075410,8150,8150,8150,8150,0
|
|
20231011,180100,397075410,8150,8150,8150,8150,0
|
|
20231011,180000,397075410,8150,8150,8150,8150,0
|
|
20231011,175900,397075410,8150,8150,8150,8150,0
|
|
20231011,175800,397075410,8150,8150,8150,8150,0
|
|
20231011,175700,397075410,8150,8150,8150,8150,0
|
|
20231011,175600,397075410,8150,8150,8150,8150,0
|
|
20231011,175500,397075410,8150,8150,8150,8150,0
|
|
20231011,175400,397075410,8150,8150,8150,8150,0
|
|
20231011,175300,397075410,8150,8150,8150,8150,0
|
|
20231011,175200,397075410,8150,8150,8150,8150,0
|
|
20231011,175100,397075410,8150,8150,8150,8150,1132
|
|
20231011,175000,397075410,8150,8150,8150,8150,0
|
|
20231011,174900,397075410,8150,8150,8150,8150,0
|
|
20231011,174800,397075410,8150,8150,8150,8150,0
|
|
20231011,174700,397075410,8150,8150,8150,8150,0
|
|
20231011,174600,397075410,8150,8150,8150,8150,0
|
|
20231011,174500,397075410,8150,8150,8150,8150,0
|
|
20231011,174400,397075410,8150,8150,8150,8150,0
|
|
20231011,174300,397075410,8150,8150,8150,8150,0
|
|
20231011,174200,397075410,8150,8150,8150,8150,0
|
|
20231011,174100,397075410,8150,8150,8150,8150,0
|
|
20231011,174000,397075410,8150,8150,8150,8150,0
|
|
20231011,173900,397075410,8150,8150,8150,8150,0
|
|
20231011,173800,397075410,8150,8150,8150,8150,0
|
|
20231011,173700,397075410,8150,8150,8150,8150,0
|
|
20231011,173600,397075410,8150,8150,8150,8150,0
|
|
20231011,173500,397075410,8150,8150,8150,8150,0
|
|
20231011,173400,397075410,8150,8150,8150,8150,0
|
|
20231011,173300,397075410,8150,8150,8150,8150,0
|
|
20231011,173200,397075410,8150,8150,8150,8150,0
|
|
20231011,173100,397075410,8150,8150,8150,8150,0
|
|
20231011,173000,397075410,8150,8150,8150,8150,0
|
|
20231011,172900,397075410,8150,8150,8150,8150,0
|
|
20231011,172800,397075410,8150,8150,8150,8150,0
|
|
20231011,172700,397075410,8150,8150,8150,8150,0
|
|
20231011,172600,397075410,8150,8150,8150,8150,0
|
|
20231011,172500,397075410,8150,8150,8150,8150,0
|
|
20231011,172400,397075410,8150,8150,8150,8150,0
|
|
20231011,172300,397075410,8150,8150,8150,8150,0
|
|
20231011,172200,397075410,8150,8150,8150,8150,0
|
|
20231011,172100,397075410,8150,8150,8150,8150,1132
|
|
20231011,172000,397075410,8150,8150,8150,8150,0
|
|
20231011,171900,397075410,8150,8150,8150,8150,0
|
|
20231011,171800,397075410,8150,8150,8150,8150,0
|
|
20231011,171700,397075410,8150,8150,8150,8150,0
|
|
20231011,171600,397075410,8150,8150,8150,8150,0
|
|
20231011,171500,397075410,8150,8150,8150,8150,0
|
|
20231011,171400,397075410,8150,8150,8150,8150,0
|
|
20231011,171300,397075410,8150,8150,8150,8150,0
|
|
20231011,171200,397075410,8150,8150,8150,8150,0
|
|
20231011,171100,397075410,8150,8150,8150,8150,0
|
|
20231011,171000,397075410,8150,8150,8150,8150,0
|
|
20231011,170900,397075410,8150,8150,8150,8150,0
|
|
20231011,170800,397075410,8150,8150,8150,8150,0
|
|
20231011,170700,397075410,8150,8150,8150,8150,0
|
|
20231011,170600,397075410,8150,8150,8150,8150,0
|
|
20231011,170500,397075410,8150,8150,8150,8150,0
|
|
20231011,170400,397075410,8150,8150,8150,8150,0
|
|
20231011,170300,397075410,8150,8150,8150,8150,0
|
|
20231011,170200,397075410,8150,8150,8150,8150,0
|
|
20231011,170100,397075410,8150,8150,8150,8150,0
|
|
20231011,170000,397075410,8150,8150,8150,8150,0
|
|
20231011,165900,397075410,8150,8150,8150,8150,0
|
|
20231011,165800,397075410,8150,8150,8150,8150,0
|
|
20231011,165700,397075410,8150,8150,8150,8150,0
|
|
20231011,165600,397075410,8150,8150,8150,8150,0
|
|
20231011,165500,397075410,8150,8150,8150,8150,0
|
|
20231011,165400,397075410,8150,8150,8150,8150,0
|
|
20231011,165300,397075410,8150,8150,8150,8150,0
|
|
20231011,165200,397075410,8150,8150,8150,8150,0
|
|
20231011,165100,397075410,8150,8150,8150,8150,1132
|
|
20231011,165000,397075410,8150,8150,8150,8150,0
|
|
20231011,164900,397075410,8150,8150,8150,8150,0
|
|
20231011,164800,397075410,8150,8150,8150,8150,0
|
|
20231011,164700,397075410,8150,8150,8150,8150,0
|
|
20231011,164600,397075410,8150,8150,8150,8150,0
|
|
20231011,164500,397075410,8150,8150,8150,8150,0
|
|
20231011,164400,397075410,8150,8150,8150,8150,0
|
|
20231011,164300,397075410,8150,8150,8150,8150,0
|
|
20231011,164200,397075410,8150,8150,8150,8150,0
|
|
20231011,164100,397075410,8150,8150,8150,8150,0
|
|
20231011,164000,397075410,8150,8150,8150,8150,0
|
|
20231011,163900,397075410,8150,8150,8150,8150,0
|
|
20231011,163800,397075410,8150,8150,8150,8150,0
|
|
20231011,163700,397075410,8150,8150,8150,8150,0
|
|
20231011,163600,397075410,8150,8150,8150,8150,0
|
|
20231011,163500,397075410,8150,8150,8150,8150,0
|
|
20231011,163400,397075410,8150,8150,8150,8150,0
|
|
20231011,163300,397075410,8150,8150,8150,8150,0
|
|
20231011,163200,397075410,8150,8150,8150,8150,0
|
|
20231011,163100,397075410,8150,8150,8150,8150,0
|
|
20231011,163000,397075410,8150,8150,8150,8150,0
|
|
20231011,162900,397075410,8150,8150,8150,8150,0
|
|
20231011,162800,397075410,8150,8150,8150,8150,0
|
|
20231011,162700,397075410,8150,8150,8150,8150,0
|
|
20231011,162600,397075410,8150,8150,8150,8150,0
|
|
20231011,162500,397075410,8150,8150,8150,8150,0
|
|
20231011,162400,397075410,8150,8150,8150,8150,0
|
|
20231011,162300,397075410,8150,8150,8150,8150,0
|
|
20231011,162200,397075410,8150,8150,8150,8150,0
|
|
20231011,162100,397075410,8150,8150,8150,8150,1132
|
|
20231011,162000,397075410,8150,8150,8150,8150,0
|
|
20231011,161900,397075410,8150,8150,8150,8150,0
|
|
20231011,161800,397075410,8150,8150,8150,8150,0
|
|
20231011,161700,397075410,8150,8150,8150,8150,0
|
|
20231011,161600,397075410,8150,8150,8150,8150,0
|
|
20231011,161500,397075410,8150,8150,8150,8150,0
|
|
20231011,161400,397075410,8150,8150,8150,8150,0
|
|
20231011,161300,397075410,8150,8150,8150,8150,0
|
|
20231011,161200,397075410,8150,8150,8150,8150,0
|
|
20231011,161100,397075410,8150,8150,8150,8150,0
|
|
20231011,161000,397075410,8150,8150,8150,8150,0
|
|
20231011,160900,397075410,8150,8150,8150,8150,0
|
|
20231011,160800,397075410,8150,8150,8150,8150,0
|
|
20231011,160700,397075410,8150,8150,8150,8150,0
|
|
20231011,160600,397075410,8150,8150,8150,8150,0
|
|
20231011,160500,397075410,8150,8150,8150,8150,0
|
|
20231011,160400,397075410,8150,8150,8150,8150,0
|
|
20231011,160300,397075410,8150,8150,8150,8150,0
|
|
20231011,160200,397075410,8150,8150,8150,8150,0
|
|
20231011,160100,397075410,8150,8150,8150,8150,0
|
|
20231011,160000,397075410,8150,8150,8150,8150,0
|
|
20231011,155900,397075410,8150,8150,8150,8150,0
|
|
20231011,155800,397075410,8150,8150,8150,8150,0
|
|
20231011,155700,397075410,8150,8150,8150,8150,0
|
|
20231011,155600,397075410,8150,8150,8150,8150,0
|
|
20231011,155500,397075410,8150,8150,8150,8150,0
|
|
20231011,155400,397075410,8150,8150,8150,8150,0
|
|
20231011,155300,397075410,8150,8150,8150,8150,0
|
|
20231011,155200,397075410,8150,8150,8150,8150,0
|
|
20231011,155100,397075410,8150,8150,8150,8150,1132
|
|
20231011,155000,397075410,8150,8150,8150,8150,0
|
|
20231011,154900,397075410,8150,8150,8150,8150,0
|
|
20231011,154800,397075410,8150,8150,8150,8150,0
|
|
20231011,154700,397075410,8150,8150,8150,8150,0
|
|
20231011,154600,397075410,8150,8150,8150,8150,0
|
|
20231011,154500,397075410,8150,8150,8150,8150,0
|
|
20231011,154400,397075410,8150,8150,8150,8150,0
|
|
20231011,154300,397075410,8150,8150,8150,8150,0
|
|
20231011,154200,397075410,8150,8150,8150,8150,0
|
|
20231011,154100,397075410,8150,8150,8150,8150,0
|
|
20231011,154000,397075410,8150,8150,8150,8150,0
|
|
20231011,153900,397075410,8150,8150,8150,8150,0
|
|
20231011,153800,397075410,8150,8150,8150,8150,0
|
|
20231011,153700,397075410,8150,8150,8150,8150,0
|
|
20231011,153600,397075410,8150,8150,8150,8150,0
|
|
20231011,153500,397075410,8150,8150,8150,8150,0
|
|
20231011,153400,397075410,8150,8150,8150,8150,0
|
|
20231011,153300,397075410,8150,8150,8150,8150,0
|
|
20231011,153200,397075410,8150,8150,8150,8150,0
|
|
20231011,153100,397075410,8150,8150,8150,8150,0
|
|
20231011,153000,397075410,8150,8150,8150,8150,1132
|
|
20231011,152900,387849610,8120,8120,8120,8120,0
|
|
20231011,152800,387849610,8120,8120,8120,8120,0
|
|
20231011,152700,387849610,8120,8120,8120,8120,0
|
|
20231011,152600,387849610,8120,8120,8120,8120,0
|
|
20231011,152500,387849610,8120,8120,8120,8120,0
|
|
20231011,152400,387849610,8120,8120,8120,8120,0
|
|
20231011,152300,387849610,8120,8120,8120,8120,0
|
|
20231011,152200,387849610,8120,8120,8120,8120,0
|
|
20231011,152100,387849610,8120,8120,8120,8120,0
|
|
20231011,152000,387849610,8120,8120,8120,8120,0
|
|
20231011,151900,387849610,8120,8140,8140,8120,24
|
|
20231011,151800,387654270,8120,8120,8120,8120,0
|
|
20231011,151700,387654270,8120,8120,8120,8120,0
|
|
20231011,151600,387654270,8120,8130,8130,8120,69
|
|
20231011,151500,387093320,8130,8130,8130,8130,12
|
|
20231011,151400,386995760,8110,8110,8110,8110,0
|
|
20231011,151300,386995760,8110,8110,8120,8110,1237
|
|
20231011,151200,376951340,8120,8120,8120,8120,153
|
|
20231011,151100,375708980,8130,8120,8130,8120,105
|
|
20231011,151000,374855810,8120,8130,8140,8120,445
|
|
20231011,150900,371238610,8130,8130,8130,8130,1
|
|
20231011,150800,371230480,8120,8120,8120,8120,0
|
|
20231011,150700,371230480,8120,8120,8120,8120,88
|
|
20231011,150600,370515920,8120,8120,8120,8120,14
|
|
20231011,150500,370402240,8130,8130,8130,8130,164
|
|
20231011,150400,369068920,8130,8130,8130,8130,0
|
|
20231011,150300,369068920,8130,8130,8130,8130,249
|
|
20231011,150200,367044550,8130,8130,8130,8130,1
|
|
20231011,150100,367036420,8150,8150,8150,8150,0
|
|
20231011,150000,367036420,8150,8150,8150,8150,0
|
|
20231011,145900,367036420,8150,8150,8150,8150,1
|
|
20231011,145800,367028270,8140,8140,8140,8140,0
|
|
20231011,145700,367028270,8140,8140,8140,8140,0
|
|
20231011,145600,367028270,8140,8140,8140,8140,0
|
|
20231011,145500,367028270,8140,8140,8140,8140,50
|
|
20231011,145400,366621270,8140,8140,8140,8140,0
|
|
20231011,145300,366621270,8140,8140,8140,8140,110
|
|
20231011,145200,365725870,8150,8140,8150,8140,185
|
|
20231011,145100,364218240,8140,8120,8140,8120,15
|
|
20231011,145000,364096220,8120,8120,8120,8120,0
|
|
20231011,144900,364096220,8120,8130,8130,8120,150
|
|
20231011,144800,362877930,8140,8140,8140,8140,0
|
|
20231011,144700,362877930,8140,8140,8140,8140,0
|
|
20231011,144600,362877930,8140,8130,8140,8130,5
|
|
20231011,144500,362837240,8130,8130,8130,8130,81
|
|
20231011,144400,362178710,8130,8130,8130,8130,82
|
|
20231011,144300,361512050,8130,8130,8130,8130,0
|
|
20231011,144200,361512050,8130,8130,8130,8130,6
|
|
20231011,144100,361463270,8130,8130,8130,8130,82
|
|
20231011,144000,360796610,8130,8130,8130,8130,0
|
|
20231011,143900,360796610,8130,8130,8130,8130,0
|
|
20231011,143800,360796610,8130,8130,8130,8130,16
|
|
20231011,143700,360666530,8130,8130,8130,8130,0
|
|
20231011,143600,360666530,8130,8130,8130,8130,1
|
|
20231011,143500,360658400,8140,8140,8140,8140,13
|
|
20231011,143400,360552580,8140,8140,8140,8140,0
|
|
20231011,143300,360552580,8140,8140,8140,8140,1
|
|
20231011,143200,360544440,8150,8150,8150,8150,0
|
|
20231011,143100,360544440,8150,8150,8150,8150,0
|
|
20231011,143000,360544440,8150,8150,8150,8150,0
|
|
20231011,142900,360544440,8150,8150,8150,8150,0
|
|
20231011,142800,360544440,8150,8150,8150,8150,0
|
|
20231011,142700,360544440,8150,8150,8150,8150,0
|
|
20231011,142600,360544440,8150,8150,8150,8150,0
|
|
20231011,142500,360544440,8150,8150,8150,8150,0
|
|
20231011,142400,360544440,8150,8150,8150,8150,0
|
|
20231011,142300,360544440,8150,8150,8150,8150,0
|
|
20231011,142200,360544440,8150,8150,8150,8150,0
|
|
20231011,142100,360544440,8150,8130,8150,8120,301
|
|
20231011,142000,358099670,8130,8130,8130,8130,0
|
|
20231011,141900,358099670,8130,8130,8130,8130,0
|
|
20231011,141800,358099670,8130,8130,8130,8130,0
|
|
20231011,141700,358099670,8130,8130,8130,8130,0
|
|
20231011,141600,358099670,8130,8130,8130,8130,0
|
|
20231011,141500,358099670,8130,8130,8130,8130,0
|
|
20231011,141400,358099670,8130,8130,8130,8130,0
|
|
20231011,141300,358099670,8130,8130,8130,8130,0
|
|
20231011,141200,358099670,8130,8130,8130,8130,1
|
|
20231011,141100,358091540,8150,8150,8150,8150,1
|
|
20231011,141000,358083390,8120,8120,8120,8120,0
|
|
20231011,140900,358083390,8120,8130,8130,8120,150
|
|
20231011,140800,356865290,8120,8130,8130,8120,280
|
|
20231011,140700,354590570,8130,8130,8130,8130,0
|
|
20231011,140600,354590570,8130,8130,8130,8130,0
|
|
20231011,140500,354590570,8130,8130,8130,8130,1
|
|
20231011,140400,354582440,8150,8150,8150,8150,0
|
|
20231011,140300,354582440,8150,8150,8150,8150,0
|
|
20231011,140200,354582440,8150,8150,8150,8150,0
|
|
20231011,140100,354582440,8150,8150,8150,8150,200
|
|
20231011,140000,352952440,8150,8120,8150,8120,138
|
|
20231011,135900,351831670,8130,8130,8130,8130,0
|
|
20231011,135800,351831670,8130,8130,8130,8130,0
|
|
20231011,135700,351831670,8130,8130,8130,8130,4
|
|
20231011,135600,351799150,8120,8120,8120,8120,0
|
|
20231011,135500,351799150,8120,8120,8120,8120,200
|
|
20231011,135400,350175150,8120,8120,8120,8120,26
|
|
20231011,135300,349964030,8120,8130,8130,8120,200
|
|
20231011,135200,348339880,8150,8150,8150,8150,0
|
|
20231011,135100,348339880,8150,8150,8150,8150,0
|
|
20231011,135000,348339880,8150,8150,8150,8150,6
|
|
20231011,134900,348290980,8130,8150,8150,8130,207
|
|
20231011,134800,346607530,8150,8150,8150,8150,15
|
|
20231011,134700,346485280,8150,8150,8150,8150,393
|
|
20231011,134600,343282330,8150,8150,8150,8150,0
|
|
20231011,134500,343282330,8150,8150,8150,8150,0
|
|
20231011,134400,343282330,8150,8150,8150,8150,406
|
|
20231011,134300,339973430,8140,8140,8140,8140,0
|
|
20231011,134200,339973430,8140,8140,8140,8140,0
|
|
20231011,134100,339973430,8140,8140,8140,8140,0
|
|
20231011,134000,339973430,8140,8140,8140,8140,0
|
|
20231011,133900,339973430,8140,8140,8140,8140,0
|
|
20231011,133800,339973430,8140,8140,8140,8140,0
|
|
20231011,133700,339973430,8140,8140,8140,8140,1
|
|
20231011,133600,339965290,8150,8150,8150,8150,0
|
|
20231011,133500,339965290,8150,8140,8150,8140,291
|
|
20231011,133400,337593650,8150,8150,8150,8150,0
|
|
20231011,133300,337593650,8150,8150,8150,8150,0
|
|
20231011,133200,337593650,8150,8150,8150,8150,0
|
|
20231011,133100,337593650,8150,8170,8170,8150,1300
|
|
20231011,133000,326998330,8170,8170,8170,8170,50
|
|
20231011,132900,326589830,8170,8170,8170,8170,0
|
|
20231011,132800,326589830,8170,8170,8170,8170,45
|
|
20231011,132700,326222180,8170,8170,8170,8170,0
|
|
20231011,132600,326222180,8170,8170,8170,8170,0
|
|
20231011,132500,326222180,8170,8170,8170,8170,0
|
|
20231011,132400,326222180,8170,8170,8170,8170,0
|
|
20231011,132300,326222180,8170,8170,8170,8170,0
|
|
20231011,132200,326222180,8170,8170,8180,8150,1069
|
|
20231011,132100,317509450,8150,8150,8150,8150,0
|
|
20231011,132000,317509450,8150,8150,8150,8150,0
|
|
20231011,131900,317509450,8150,8150,8150,8150,0
|
|
20231011,131800,317509450,8150,8170,8170,8150,100
|
|
20231011,131700,316694160,8170,8170,8170,8170,0
|
|
20231011,131600,316694160,8170,8170,8170,8170,0
|
|
20231011,131500,316694160,8170,8170,8170,8170,0
|
|
20231011,131400,316694160,8170,8170,8170,8170,75
|
|
20231011,131300,316081410,8170,8170,8170,8170,0
|
|
20231011,131200,316081410,8170,8170,8170,8170,0
|
|
20231011,131100,316081410,8170,8170,8170,8170,0
|
|
20231011,131000,316081410,8170,8170,8170,8170,0
|
|
20231011,130900,316081410,8170,8170,8170,8170,0
|
|
20231011,130800,316081410,8170,8170,8170,8170,0
|
|
20231011,130700,316081410,8170,8170,8170,8170,0
|
|
20231011,130600,316081410,8170,8170,8170,8170,0
|
|
20231011,130500,316081410,8170,8170,8170,8170,0
|
|
20231011,130400,316081410,8170,8170,8170,8170,0
|
|
20231011,130300,316081410,8170,8170,8170,8170,0
|
|
20231011,130200,316081410,8170,8170,8170,8170,0
|
|
20231011,130100,316081410,8170,8170,8170,8170,0
|
|
20231011,130000,316081410,8170,8170,8170,8170,0
|
|
20231011,125900,316081410,8170,8170,8170,8170,0
|
|
20231011,125800,316081410,8170,8170,8170,8170,0
|
|
20231011,125700,316081410,8170,8170,8170,8170,0
|
|
20231011,125600,316081410,8170,8170,8170,8170,0
|
|
20231011,125500,316081410,8170,8170,8170,8170,0
|
|
20231011,125400,316081410,8170,8170,8170,8170,100
|
|
20231011,125300,315264410,8170,8170,8170,8170,0
|
|
20231011,125200,315264410,8170,8170,8170,8170,0
|
|
20231011,125100,315264410,8170,8170,8170,8170,0
|
|
20231011,125000,315264410,8170,8170,8170,8170,0
|
|
20231011,124900,315264410,8170,8170,8170,8170,0
|
|
20231011,124800,315264410,8170,8180,8180,8170,69
|
|
20231011,124700,314700370,8190,8190,8190,8190,0
|
|
20231011,124600,314700370,8190,8190,8190,8190,0
|
|
20231011,124500,314700370,8190,8190,8190,8190,0
|
|
20231011,124400,314700370,8190,8190,8190,8190,2
|
|
20231011,124300,314683990,8190,8190,8190,8190,0
|
|
20231011,124200,314683990,8190,8190,8190,8190,3
|
|
20231011,124100,314659420,8190,8190,8190,8190,4
|
|
20231011,124000,314626660,8190,8190,8190,8190,0
|
|
20231011,123900,314626660,8190,8190,8190,8190,7
|
|
20231011,123800,314569330,8170,8170,8170,8170,5
|
|
20231011,123700,314528480,8170,8170,8170,8170,0
|
|
20231011,123600,314528480,8170,8170,8170,8170,0
|
|
20231011,123500,314528480,8170,8170,8170,8170,0
|
|
20231011,123400,314528480,8170,8170,8170,8170,0
|
|
20231011,123300,314528480,8170,8170,8170,8170,0
|
|
20231011,123200,314528480,8170,8170,8170,8170,8
|
|
20231011,123100,314463120,8150,8150,8150,8150,0
|
|
20231011,123000,314463120,8150,8150,8150,8150,0
|
|
20231011,122900,314463120,8150,8150,8150,8150,0
|
|
20231011,122800,314463120,8150,8150,8150,8150,0
|
|
20231011,122700,314463120,8150,8150,8150,8150,0
|
|
20231011,122600,314463120,8150,8150,8150,8150,0
|
|
20231011,122500,314463120,8150,8150,8150,8150,0
|
|
20231011,122400,314463120,8150,8170,8170,8150,443
|
|
20231011,122300,310852540,8160,8170,8170,8160,7
|
|
20231011,122200,310795410,8160,8180,8180,8150,14
|
|
20231011,122100,310681180,8160,8180,8180,8160,50
|
|
20231011,122000,310273160,8160,8170,8170,8160,50
|
|
20231011,121900,309864960,8170,8170,8170,8170,0
|
|
20231011,121800,309864960,8170,8190,8190,8170,10
|
|
20231011,121700,309783220,8190,8190,8190,8190,1
|
|
20231011,121600,309775030,8190,8190,8190,8190,0
|
|
20231011,121500,309775030,8190,8190,8190,8190,0
|
|
20231011,121400,309775030,8190,8190,8190,8190,118
|
|
20231011,121300,308808610,8180,8180,8180,8180,0
|
|
20231011,121200,308808610,8180,8180,8180,8180,2
|
|
20231011,121100,308792250,8180,8180,8180,8180,2
|
|
20231011,121000,308775890,8170,8170,8170,8170,0
|
|
20231011,120900,308775890,8170,8170,8170,8170,1
|
|
20231011,120800,308767720,8170,8170,8170,8150,1039
|
|
20231011,120700,300297410,8160,8180,8180,8160,300
|
|
20231011,120600,297847740,8180,8190,8190,8180,87
|
|
20231011,120500,297135220,8190,8190,8190,8190,0
|
|
20231011,120400,297135220,8190,8210,8210,8190,3
|
|
20231011,120300,297110610,8190,8190,8190,8190,0
|
|
20231011,120200,297110610,8190,8190,8190,8190,0
|
|
20231011,120100,297110610,8190,8190,8190,8190,0
|
|
20231011,120000,297110610,8190,8190,8190,8190,0
|
|
20231011,115900,297110610,8190,8190,8190,8190,15
|
|
20231011,115800,296987760,8190,8190,8190,8190,0
|
|
20231011,115700,296987760,8190,8190,8190,8190,0
|
|
20231011,115600,296987760,8190,8190,8190,8190,0
|
|
20231011,115500,296987760,8190,8190,8190,8190,0
|
|
20231011,115400,296987760,8190,8190,8190,8190,0
|
|
20231011,115300,296987760,8190,8190,8190,8190,0
|
|
20231011,115200,296987760,8190,8190,8190,8190,0
|
|
20231011,115100,296987760,8190,8190,8190,8190,0
|
|
20231011,115000,296987760,8190,8190,8190,8190,0
|
|
20231011,114900,296987760,8190,8190,8190,8190,0
|
|
20231011,114800,296987760,8190,8190,8190,8190,1
|
|
20231011,114700,296979570,8180,8180,8180,8180,0
|
|
20231011,114600,296979570,8180,8180,8180,8180,0
|
|
20231011,114500,296979570,8180,8180,8180,8180,0
|
|
20231011,114400,296979570,8180,8180,8180,8180,150
|
|
20231011,114300,295752570,8180,8210,8210,8180,13
|
|
20231011,114200,295645870,8210,8210,8210,8210,0
|
|
20231011,114100,295645870,8210,8210,8210,8210,10
|
|
20231011,114000,295563770,8210,8210,8210,8210,15
|
|
20231011,113900,295440620,8210,8210,8210,8210,1
|
|
20231011,113800,295432410,8210,8210,8210,8210,0
|
|
20231011,113700,295432410,8210,8210,8210,8210,0
|
|
20231011,113600,295432410,8210,8210,8210,8210,10
|
|
20231011,113500,295350310,8210,8210,8210,8210,0
|
|
20231011,113400,295350310,8210,8210,8210,8210,0
|
|
20231011,113300,295350310,8210,8210,8210,8210,0
|
|
20231011,113200,295350310,8210,8210,8210,8210,9
|
|
20231011,113100,295276420,8210,8210,8210,8210,46
|
|
20231011,113000,294898760,8220,8240,8240,8220,3
|
|
20231011,112900,294874080,8230,8240,8240,8230,37
|
|
20231011,112800,294569560,8230,8230,8230,8230,1
|
|
20231011,112700,294561330,8230,8230,8230,8230,41
|
|
20231011,112600,294223900,8230,8230,8230,8230,0
|
|
20231011,112500,294223900,8230,8230,8230,8230,0
|
|
20231011,112400,294223900,8230,8240,8240,8230,706
|
|
20231011,112300,288413460,8250,8250,8250,8250,3
|
|
20231011,112200,288388710,8260,8260,8260,8260,0
|
|
20231011,112100,288388710,8260,8250,8260,8240,11
|
|
20231011,112000,288297960,8230,8230,8230,8230,0
|
|
20231011,111900,288297960,8230,8230,8230,8230,3
|
|
20231011,111800,288273270,8230,8240,8240,8230,3
|
|
20231011,111700,288248570,8260,8260,8260,8260,0
|
|
20231011,111600,288248570,8260,8240,8260,8240,172
|
|
20231011,111500,286831250,8240,8230,8240,8230,12
|
|
20231011,111400,286732480,8230,8230,8230,8230,0
|
|
20231011,111300,286732480,8230,8230,8230,8230,0
|
|
20231011,111200,286732480,8230,8230,8230,8230,0
|
|
20231011,111100,286732480,8230,8240,8240,8230,135
|
|
20231011,111000,285620100,8240,8240,8240,8240,319
|
|
20231011,110900,282991540,8250,8260,8260,8250,510
|
|
20231011,110800,278783940,8260,8260,8260,8260,0
|
|
20231011,110700,278783940,8260,8260,8260,8260,102
|
|
20231011,110600,277941420,8270,8270,8270,8270,409
|
|
20231011,110500,274558990,8260,8240,8260,8240,31
|
|
20231011,110400,274302950,8250,8240,8260,8240,753
|
|
20231011,110300,268088330,8240,8220,8240,8220,488
|
|
20231011,110200,264074370,8210,8210,8210,8210,0
|
|
20231011,110100,264074370,8210,8210,8210,8210,1152
|
|
20231011,110000,254616450,8220,8220,8220,8220,66
|
|
20231011,105900,254073930,8220,8220,8220,8220,1
|
|
20231011,105800,254065710,8220,8220,8220,8220,9
|
|
20231011,105700,253991730,8220,8220,8220,8220,0
|
|
20231011,105600,253991730,8220,8220,8220,8220,0
|
|
20231011,105500,253991730,8220,8220,8220,8220,101
|
|
20231011,105400,253161510,8210,8210,8210,8210,1
|
|
20231011,105300,253153300,8250,8250,8250,8250,0
|
|
20231011,105200,253153300,8250,8220,8250,8220,1011
|
|
20231011,105100,244825880,8200,8200,8200,8200,2
|
|
20231011,105000,244809480,8220,8220,8220,8220,0
|
|
20231011,104900,244809480,8220,8200,8220,8200,3
|
|
20231011,104800,244784860,8200,8200,8200,8200,25
|
|
20231011,104700,244579860,8200,8200,8200,8200,169
|
|
20231011,104600,243194060,8200,8200,8200,8200,1
|
|
20231011,104500,243185860,8210,8210,8210,8210,0
|
|
20231011,104400,243185860,8210,8210,8210,8210,0
|
|
20231011,104300,243185860,8210,8210,8210,8210,0
|
|
20231011,104200,243185860,8210,8210,8210,8210,10
|
|
20231011,104100,243103760,8200,8200,8200,8200,6
|
|
20231011,104000,243054560,8200,8200,8200,8200,1
|
|
20231011,103900,243046360,8200,8200,8200,8200,14
|
|
20231011,103800,242931560,8210,8210,8210,8210,0
|
|
20231011,103700,242931560,8210,8240,8240,8210,3
|
|
20231011,103600,242906900,8240,8230,8240,8230,6
|
|
20231011,103500,242857470,8220,8220,8220,8220,1
|
|
20231011,103400,242849250,8190,8190,8190,8190,0
|
|
20231011,103300,242849250,8190,8210,8210,8190,305
|
|
20231011,103200,240345280,8210,8220,8220,8210,2
|
|
20231011,103100,240328850,8250,8210,8250,8210,1022
|
|
20231011,103000,231898980,8250,8190,8250,8190,3073
|
|
20231011,102900,206563370,8230,8200,8230,8200,363
|
|
20231011,102800,203581060,8180,8180,8180,8170,176
|
|
20231011,102700,202141610,8180,8180,8190,8180,231
|
|
20231011,102600,200249790,8160,8170,8170,8160,2
|
|
20231011,102500,200233460,8160,8160,8160,8160,0
|
|
20231011,102400,200233460,8160,8160,8160,8160,0
|
|
20231011,102300,200233460,8160,8160,8160,8160,0
|
|
20231011,102200,200233460,8160,8160,8160,8160,0
|
|
20231011,102100,200233460,8160,8160,8160,8160,71
|
|
20231011,102000,199654100,8150,8150,8150,8150,0
|
|
20231011,101900,199654100,8150,8150,8150,8150,500
|
|
20231011,101800,195579100,8180,8160,8180,8160,380
|
|
20231011,101700,192477500,8150,8150,8150,8150,101
|
|
20231011,101600,191654350,8160,8160,8160,8160,50
|
|
20231011,101500,191246350,8160,8160,8160,8160,0
|
|
20231011,101400,191246350,8160,8160,8160,8160,50
|
|
20231011,101300,190838350,8150,8160,8160,8150,61
|
|
20231011,101200,190341190,8160,8180,8180,8160,91
|
|
20231011,101100,189598610,8180,8180,8180,8180,14
|
|
20231011,101000,189484090,8190,8200,8200,8180,166
|
|
20231011,100900,188123610,8180,8180,8200,8180,304
|
|
20231011,100800,185633310,8200,8180,8200,8180,792
|
|
20231011,100700,179143020,8180,8190,8190,8180,5
|
|
20231011,100600,179102100,8200,8200,8200,8200,9
|
|
20231011,100500,179028300,8200,8180,8200,8180,849
|
|
20231011,100400,172078250,8170,8170,8170,8170,0
|
|
20231011,100300,172078250,8170,8160,8170,8150,574
|
|
20231011,100200,167392090,8170,8170,8170,8170,0
|
|
20231011,100100,167392090,8170,8170,8170,8170,2
|
|
20231011,100000,167375750,8140,8140,8140,8140,0
|
|
20231011,095900,167375750,8140,8140,8140,8140,10
|
|
20231011,095800,167294350,8170,8170,8170,8170,2
|
|
20231011,095700,167278010,8140,8140,8140,8140,0
|
|
20231011,095600,167278010,8140,8140,8140,8140,0
|
|
20231011,095500,167278010,8140,8150,8180,8110,102
|
|
20231011,095400,166449330,8190,8190,8190,8190,1
|
|
20231011,095300,166441140,8190,8160,8190,8150,22
|
|
20231011,095200,166261720,8190,8190,8190,8190,31
|
|
20231011,095100,166007830,8190,8190,8190,8190,0
|
|
20231011,095000,166007830,8190,8160,8190,8160,281
|
|
20231011,094900,163714840,8190,8160,8190,8160,9
|
|
20231011,094800,163641340,8160,8160,8200,8160,549
|
|
20231011,094700,159155570,8130,8150,8160,8120,7
|
|
20231011,094600,159098530,8120,8150,8150,8120,70
|
|
20231011,094500,158528060,8150,8150,8150,8150,0
|
|
20231011,094400,158528060,8150,8150,8150,8150,3
|
|
20231011,094300,158503610,8160,8160,8170,8160,11
|
|
20231011,094200,158413840,8170,8170,8170,8170,0
|
|
20231011,094100,158413840,8170,8170,8170,8170,2
|
|
20231011,094000,158397500,8170,8170,8170,8170,1
|
|
20231011,093900,158389330,8150,8160,8180,8150,310
|
|
20231011,093800,155859720,8180,8180,8180,8180,11
|
|
20231011,093700,155769740,8190,8160,8190,8160,46
|
|
20231011,093600,155394350,8160,8190,8190,8160,1366
|
|
20231011,093500,144217790,8190,8210,8210,8190,310
|
|
20231011,093400,141678700,8210,8200,8210,8200,335
|
|
20231011,093300,138931360,8220,8170,8230,8170,3792
|
|
20231011,093200,107881030,8150,8150,8160,8150,910
|
|
20231011,093100,100459630,8160,8160,8160,8160,71
|
|
20231011,093000,99880270,8160,8140,8160,8140,474
|
|
20231011,092900,96014030,8120,8110,8120,8100,683
|
|
20231011,092800,90472090,8150,8130,8150,8100,1636
|
|
20231011,092700,77177120,8130,8130,8130,8130,13
|
|
20231011,092600,77071430,8130,8130,8130,8130,1
|
|
20231011,092500,77063300,8120,8120,8120,8120,1
|
|
20231011,092400,77055180,8150,8120,8150,8120,7
|
|
20231011,092300,76998220,8120,8120,8120,8120,0
|
|
20231011,092200,76998220,8120,8120,8150,8120,1451
|
|
20231011,092100,65191450,8130,8130,8130,8130,0
|
|
20231011,092000,65191450,8130,8130,8130,8100,62
|
|
20231011,091900,64687420,8130,8100,8130,8100,101
|
|
20231011,091800,63869290,8100,8100,8100,8100,405
|
|
20231011,091700,60588790,8100,8100,8100,8100,632
|
|
20231011,091600,55469590,8100,8100,8100,8100,40
|
|
20231011,091500,55145590,8100,8120,8120,8100,114
|
|
20231011,091400,54220190,8120,8110,8120,8110,283
|
|
20231011,091300,51922250,8110,8100,8110,8100,551
|
|
20231011,091200,47454880,8110,8110,8120,8110,343
|
|
20231011,091100,44673120,8110,8100,8110,8100,461
|
|
20231011,091000,40937950,8070,8060,8090,8060,517
|
|
20231011,090900,36762750,8070,8080,8080,8060,477
|
|
20231011,090800,32914450,8080,8100,8100,8080,32
|
|
20231011,090700,32655850,8090,8090,8100,8090,86
|
|
20231011,090600,31960030,8090,8090,8090,8080,234
|
|
20231011,090500,30066990,8090,8090,8090,8090,152
|
|
20231011,090400,28837310,8090,8060,8100,8050,1571
|
|
20231011,090300,16136660,8060,8070,8070,8060,355
|
|
20231011,090200,13275320,8080,8000,8080,8000,263
|
|
20231011,090100,11153770,8000,7990,8000,7990,31
|
|
20231011,090000,10905880,7950,7920,7950,7920,1377
|