624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192100,326064560,8040,8040,8040,8040,326
|
|
20231018,192000,326064560,8040,8040,8040,8040,0
|
|
20231018,191900,326064560,8040,8040,8040,8040,0
|
|
20231018,191800,326064560,8040,8040,8040,8040,0
|
|
20231018,191700,326064560,8040,8040,8040,8040,0
|
|
20231018,191600,326064560,8040,8040,8040,8040,0
|
|
20231018,191500,326064560,8040,8040,8040,8040,0
|
|
20231018,191400,326064560,8040,8040,8040,8040,0
|
|
20231018,191300,326064560,8040,8040,8040,8040,0
|
|
20231018,191200,326064560,8040,8040,8040,8040,0
|
|
20231018,191100,326064560,8040,8040,8040,8040,0
|
|
20231018,191000,326064560,8040,8040,8040,8040,0
|
|
20231018,190900,326064560,8040,8040,8040,8040,0
|
|
20231018,190800,326064560,8040,8040,8040,8040,0
|
|
20231018,190700,326064560,8040,8040,8040,8040,0
|
|
20231018,190600,326064560,8040,8040,8040,8040,0
|
|
20231018,190500,326064560,8040,8040,8040,8040,0
|
|
20231018,190400,326064560,8040,8040,8040,8040,0
|
|
20231018,190300,326064560,8040,8040,8040,8040,0
|
|
20231018,190200,326064560,8040,8040,8040,8040,0
|
|
20231018,190100,326064560,8040,8040,8040,8040,0
|
|
20231018,190000,326064560,8040,8040,8040,8040,0
|
|
20231018,185900,326064560,8040,8040,8040,8040,0
|
|
20231018,185800,326064560,8040,8040,8040,8040,0
|
|
20231018,185700,326064560,8040,8040,8040,8040,0
|
|
20231018,185600,326064560,8040,8040,8040,8040,0
|
|
20231018,185500,326064560,8040,8040,8040,8040,0
|
|
20231018,185400,326064560,8040,8040,8040,8040,0
|
|
20231018,185300,326064560,8040,8040,8040,8040,0
|
|
20231018,185200,326064560,8040,8040,8040,8040,0
|
|
20231018,185100,326064560,8040,8040,8040,8040,326
|
|
20231018,185000,326064560,8040,8040,8040,8040,0
|
|
20231018,184900,326064560,8040,8040,8040,8040,0
|
|
20231018,184800,326064560,8040,8040,8040,8040,0
|
|
20231018,184700,326064560,8040,8040,8040,8040,0
|
|
20231018,184600,326064560,8040,8040,8040,8040,0
|
|
20231018,184500,326064560,8040,8040,8040,8040,0
|
|
20231018,184400,326064560,8040,8040,8040,8040,0
|
|
20231018,184300,326064560,8040,8040,8040,8040,0
|
|
20231018,184200,326064560,8040,8040,8040,8040,0
|
|
20231018,184100,326064560,8040,8040,8040,8040,0
|
|
20231018,184000,326064560,8040,8040,8040,8040,0
|
|
20231018,183900,326064560,8040,8040,8040,8040,0
|
|
20231018,183800,326064560,8040,8040,8040,8040,0
|
|
20231018,183700,326064560,8040,8040,8040,8040,0
|
|
20231018,183600,326064560,8040,8040,8040,8040,0
|
|
20231018,183500,326064560,8040,8040,8040,8040,0
|
|
20231018,183400,326064560,8040,8040,8040,8040,0
|
|
20231018,183300,326064560,8040,8040,8040,8040,0
|
|
20231018,183200,326064560,8040,8040,8040,8040,0
|
|
20231018,183100,326064560,8040,8040,8040,8040,0
|
|
20231018,183000,326064560,8040,8040,8040,8040,0
|
|
20231018,182900,326064560,8040,8040,8040,8040,0
|
|
20231018,182800,326064560,8040,8040,8040,8040,0
|
|
20231018,182700,326064560,8040,8040,8040,8040,0
|
|
20231018,182600,326064560,8040,8040,8040,8040,0
|
|
20231018,182500,326064560,8040,8040,8040,8040,0
|
|
20231018,182400,326064560,8040,8040,8040,8040,0
|
|
20231018,182300,326064560,8040,8040,8040,8040,0
|
|
20231018,182200,326064560,8040,8040,8040,8040,0
|
|
20231018,182100,326064560,8040,8040,8040,8040,326
|
|
20231018,182000,326064560,8040,8040,8040,8040,0
|
|
20231018,181900,326064560,8040,8040,8040,8040,0
|
|
20231018,181800,326064560,8040,8040,8040,8040,0
|
|
20231018,181700,326064560,8040,8040,8040,8040,0
|
|
20231018,181600,326064560,8040,8040,8040,8040,0
|
|
20231018,181500,326064560,8040,8040,8040,8040,0
|
|
20231018,181400,326064560,8040,8040,8040,8040,0
|
|
20231018,181300,326064560,8040,8040,8040,8040,0
|
|
20231018,181200,326064560,8040,8040,8040,8040,0
|
|
20231018,181100,326064560,8040,8040,8040,8040,0
|
|
20231018,181000,326064560,8040,8040,8040,8040,0
|
|
20231018,180900,326064560,8040,8040,8040,8040,0
|
|
20231018,180800,326064560,8040,8040,8040,8040,0
|
|
20231018,180700,326064560,8040,8040,8040,8040,0
|
|
20231018,180600,326064560,8040,8040,8040,8040,0
|
|
20231018,180500,326064560,8040,8040,8040,8040,0
|
|
20231018,180400,326064560,8040,8040,8040,8040,0
|
|
20231018,180300,326064560,8040,8040,8040,8040,0
|
|
20231018,180200,326064560,8040,8040,8040,8040,0
|
|
20231018,180100,326064560,8040,8040,8040,8040,0
|
|
20231018,180000,326064560,8040,8040,8040,8040,0
|
|
20231018,175900,326064560,8040,8040,8040,8040,0
|
|
20231018,175800,326064560,8040,8040,8040,8040,0
|
|
20231018,175700,326064560,8040,8040,8040,8040,0
|
|
20231018,175600,326064560,8040,8040,8040,8040,0
|
|
20231018,175500,326064560,8040,8040,8040,8040,0
|
|
20231018,175400,326064560,8040,8040,8040,8040,0
|
|
20231018,175300,326064560,8040,8040,8040,8040,0
|
|
20231018,175200,326064560,8040,8040,8040,8040,0
|
|
20231018,175100,326064560,8040,8040,8040,8040,326
|
|
20231018,175000,326064560,8040,8040,8040,8040,0
|
|
20231018,174900,326064560,8040,8040,8040,8040,0
|
|
20231018,174800,326064560,8040,8040,8040,8040,0
|
|
20231018,174700,326064560,8040,8040,8040,8040,0
|
|
20231018,174600,326064560,8040,8040,8040,8040,0
|
|
20231018,174500,326064560,8040,8040,8040,8040,0
|
|
20231018,174400,326064560,8040,8040,8040,8040,0
|
|
20231018,174300,326064560,8040,8040,8040,8040,0
|
|
20231018,174200,326064560,8040,8040,8040,8040,0
|
|
20231018,174100,326064560,8040,8040,8040,8040,0
|
|
20231018,174000,326064560,8040,8040,8040,8040,0
|
|
20231018,173900,326064560,8040,8040,8040,8040,0
|
|
20231018,173800,326064560,8040,8040,8040,8040,0
|
|
20231018,173700,326064560,8040,8040,8040,8040,0
|
|
20231018,173600,326064560,8040,8040,8040,8040,0
|
|
20231018,173500,326064560,8040,8040,8040,8040,0
|
|
20231018,173400,326064560,8040,8040,8040,8040,0
|
|
20231018,173300,326064560,8040,8040,8040,8040,0
|
|
20231018,173200,326064560,8040,8040,8040,8040,0
|
|
20231018,173100,326064560,8040,8040,8040,8040,0
|
|
20231018,173000,326064560,8040,8040,8040,8040,0
|
|
20231018,172900,326064560,8040,8040,8040,8040,0
|
|
20231018,172800,326064560,8040,8040,8040,8040,0
|
|
20231018,172700,326064560,8040,8040,8040,8040,0
|
|
20231018,172600,326064560,8040,8040,8040,8040,0
|
|
20231018,172500,326064560,8040,8040,8040,8040,0
|
|
20231018,172400,326064560,8040,8040,8040,8040,0
|
|
20231018,172300,326064560,8040,8040,8040,8040,0
|
|
20231018,172200,326064560,8040,8040,8040,8040,0
|
|
20231018,172100,326064560,8040,8040,8040,8040,326
|
|
20231018,172000,326064560,8040,8040,8040,8040,0
|
|
20231018,171900,326064560,8040,8040,8040,8040,0
|
|
20231018,171800,326064560,8040,8040,8040,8040,0
|
|
20231018,171700,326064560,8040,8040,8040,8040,0
|
|
20231018,171600,326064560,8040,8040,8040,8040,0
|
|
20231018,171500,326064560,8040,8040,8040,8040,0
|
|
20231018,171400,326064560,8040,8040,8040,8040,0
|
|
20231018,171300,326064560,8040,8040,8040,8040,0
|
|
20231018,171200,326064560,8040,8040,8040,8040,0
|
|
20231018,171100,326064560,8040,8040,8040,8040,0
|
|
20231018,171000,326064560,8040,8040,8040,8040,0
|
|
20231018,170900,326064560,8040,8040,8040,8040,0
|
|
20231018,170800,326064560,8040,8040,8040,8040,0
|
|
20231018,170700,326064560,8040,8040,8040,8040,0
|
|
20231018,170600,326064560,8040,8040,8040,8040,0
|
|
20231018,170500,326064560,8040,8040,8040,8040,0
|
|
20231018,170400,326064560,8040,8040,8040,8040,0
|
|
20231018,170300,326064560,8040,8040,8040,8040,0
|
|
20231018,170200,326064560,8040,8040,8040,8040,0
|
|
20231018,170100,326064560,8040,8040,8040,8040,0
|
|
20231018,170000,326064560,8040,8040,8040,8040,0
|
|
20231018,165900,326064560,8040,8040,8040,8040,0
|
|
20231018,165800,326064560,8040,8040,8040,8040,0
|
|
20231018,165700,326064560,8040,8040,8040,8040,0
|
|
20231018,165600,326064560,8040,8040,8040,8040,0
|
|
20231018,165500,326064560,8040,8040,8040,8040,0
|
|
20231018,165400,326064560,8040,8040,8040,8040,0
|
|
20231018,165300,326064560,8040,8040,8040,8040,0
|
|
20231018,165200,326064560,8040,8040,8040,8040,0
|
|
20231018,165100,326064560,8040,8040,8040,8040,326
|
|
20231018,165000,326064560,8040,8040,8040,8040,0
|
|
20231018,164900,326064560,8040,8040,8040,8040,0
|
|
20231018,164800,326064560,8040,8040,8040,8040,0
|
|
20231018,164700,326064560,8040,8040,8040,8040,0
|
|
20231018,164600,326064560,8040,8040,8040,8040,0
|
|
20231018,164500,326064560,8040,8040,8040,8040,0
|
|
20231018,164400,326064560,8040,8040,8040,8040,0
|
|
20231018,164300,326064560,8040,8040,8040,8040,0
|
|
20231018,164200,326064560,8040,8040,8040,8040,0
|
|
20231018,164100,326064560,8040,8040,8040,8040,0
|
|
20231018,164000,326064560,8040,8040,8040,8040,0
|
|
20231018,163900,326064560,8040,8040,8040,8040,0
|
|
20231018,163800,326064560,8040,8040,8040,8040,0
|
|
20231018,163700,326064560,8040,8040,8040,8040,0
|
|
20231018,163600,326064560,8040,8040,8040,8040,0
|
|
20231018,163500,326064560,8040,8040,8040,8040,0
|
|
20231018,163400,326064560,8040,8040,8040,8040,0
|
|
20231018,163300,326064560,8040,8040,8040,8040,0
|
|
20231018,163200,326064560,8040,8040,8040,8040,0
|
|
20231018,163100,326064560,8040,8040,8040,8040,0
|
|
20231018,163000,326064560,8040,8040,8040,8040,0
|
|
20231018,162900,326064560,8040,8040,8040,8040,0
|
|
20231018,162800,326064560,8040,8040,8040,8040,0
|
|
20231018,162700,326064560,8040,8040,8040,8040,0
|
|
20231018,162600,326064560,8040,8040,8040,8040,0
|
|
20231018,162500,326064560,8040,8040,8040,8040,0
|
|
20231018,162400,326064560,8040,8040,8040,8040,0
|
|
20231018,162300,326064560,8040,8040,8040,8040,0
|
|
20231018,162200,326064560,8040,8040,8040,8040,0
|
|
20231018,162100,326064560,8040,8040,8040,8040,326
|
|
20231018,162000,326064560,8040,8040,8040,8040,0
|
|
20231018,161900,326064560,8040,8040,8040,8040,0
|
|
20231018,161800,326064560,8040,8040,8040,8040,0
|
|
20231018,161700,326064560,8040,8040,8040,8040,0
|
|
20231018,161600,326064560,8040,8040,8040,8040,0
|
|
20231018,161500,326064560,8040,8040,8040,8040,0
|
|
20231018,161400,326064560,8040,8040,8040,8040,0
|
|
20231018,161300,326064560,8040,8040,8040,8040,0
|
|
20231018,161200,326064560,8040,8040,8040,8040,0
|
|
20231018,161100,326064560,8040,8040,8040,8040,0
|
|
20231018,161000,326064560,8040,8040,8040,8040,0
|
|
20231018,160900,326064560,8040,8040,8040,8040,0
|
|
20231018,160800,326064560,8040,8040,8040,8040,0
|
|
20231018,160700,326064560,8040,8040,8040,8040,0
|
|
20231018,160600,326064560,8040,8040,8040,8040,0
|
|
20231018,160500,326064560,8040,8040,8040,8040,0
|
|
20231018,160400,326064560,8040,8040,8040,8040,0
|
|
20231018,160300,326064560,8040,8040,8040,8040,0
|
|
20231018,160200,326064560,8040,8040,8040,8040,0
|
|
20231018,160100,326064560,8040,8040,8040,8040,0
|
|
20231018,160000,326064560,8040,8040,8040,8040,0
|
|
20231018,155900,326064560,8040,8040,8040,8040,0
|
|
20231018,155800,326064560,8040,8040,8040,8040,0
|
|
20231018,155700,326064560,8040,8040,8040,8040,0
|
|
20231018,155600,326064560,8040,8040,8040,8040,0
|
|
20231018,155500,326064560,8040,8040,8040,8040,0
|
|
20231018,155400,326064560,8040,8040,8040,8040,0
|
|
20231018,155300,326064560,8040,8040,8040,8040,0
|
|
20231018,155200,326064560,8040,8040,8040,8040,0
|
|
20231018,155100,326064560,8040,8040,8040,8040,326
|
|
20231018,155000,326064560,8040,8040,8040,8040,0
|
|
20231018,154900,326064560,8040,8040,8040,8040,0
|
|
20231018,154800,326064560,8040,8040,8040,8040,0
|
|
20231018,154700,326064560,8040,8040,8040,8040,0
|
|
20231018,154600,326064560,8040,8040,8040,8040,0
|
|
20231018,154500,326064560,8040,8040,8040,8040,0
|
|
20231018,154400,326064560,8040,8040,8040,8040,0
|
|
20231018,154300,326064560,8040,8040,8040,8040,0
|
|
20231018,154200,326064560,8040,8040,8040,8040,0
|
|
20231018,154100,326064560,8040,8040,8040,8040,0
|
|
20231018,154000,326064560,8040,8040,8040,8040,0
|
|
20231018,153900,326064560,8040,8040,8040,8040,0
|
|
20231018,153800,326064560,8040,8040,8040,8040,0
|
|
20231018,153700,326064560,8040,8040,8040,8040,0
|
|
20231018,153600,326064560,8040,8040,8040,8040,0
|
|
20231018,153500,326064560,8040,8040,8040,8040,0
|
|
20231018,153400,326064560,8040,8040,8040,8040,0
|
|
20231018,153300,326064560,8040,8040,8040,8040,0
|
|
20231018,153200,326064560,8040,8040,8040,8040,0
|
|
20231018,153100,326064560,8040,8040,8040,8040,0
|
|
20231018,153000,326064560,8040,8040,8040,8040,326
|
|
20231018,152900,323443520,8040,8040,8040,8040,0
|
|
20231018,152800,323443520,8040,8040,8040,8040,0
|
|
20231018,152700,323443520,8040,8040,8040,8040,0
|
|
20231018,152600,323443520,8040,8040,8040,8040,0
|
|
20231018,152500,323443520,8040,8040,8040,8040,0
|
|
20231018,152400,323443520,8040,8040,8040,8040,0
|
|
20231018,152300,323443520,8040,8040,8040,8040,0
|
|
20231018,152200,323443520,8040,8040,8040,8040,0
|
|
20231018,152100,323443520,8040,8040,8040,8040,0
|
|
20231018,152000,323443520,8040,8040,8040,8040,0
|
|
20231018,151900,323443520,8040,8040,8040,8040,12
|
|
20231018,151800,323347040,8040,8040,8040,8040,31
|
|
20231018,151700,323097800,8020,8040,8040,8020,369
|
|
20231018,151600,320136160,8040,8040,8040,8040,5
|
|
20231018,151500,320095960,8040,8030,8040,8030,76
|
|
20231018,151400,319485360,8040,8040,8040,8040,96
|
|
20231018,151300,318713520,8040,8040,8040,8040,46
|
|
20231018,151200,318343680,8040,8040,8040,8040,17
|
|
20231018,151100,318207000,8030,8030,8030,8030,0
|
|
20231018,151000,318207000,8030,8030,8030,8030,26
|
|
20231018,150900,317998220,8030,8030,8030,8030,152
|
|
20231018,150800,316777660,8050,8050,8050,8050,14
|
|
20231018,150700,316664960,8050,8040,8050,8040,37
|
|
20231018,150600,316367140,8040,8040,8040,8040,0
|
|
20231018,150500,316367140,8040,8040,8040,8040,0
|
|
20231018,150400,316367140,8040,8040,8040,8040,25
|
|
20231018,150300,316166140,8040,8040,8040,8040,7
|
|
20231018,150200,316109860,8040,8040,8040,8040,20
|
|
20231018,150100,315949060,8040,8030,8040,8030,188
|
|
20231018,150000,314437700,8030,8030,8030,8030,0
|
|
20231018,145900,314437700,8030,8030,8030,8030,0
|
|
20231018,145800,314437700,8030,8030,8030,8030,0
|
|
20231018,145700,314437700,8030,8030,8030,8030,263
|
|
20231018,145600,312325810,8040,8040,8040,8040,0
|
|
20231018,145500,312325810,8040,8040,8040,8040,34
|
|
20231018,145400,312052450,8050,8050,8050,8050,0
|
|
20231018,145300,312052450,8050,8040,8050,8040,3
|
|
20231018,145200,312028320,8010,8010,8010,8010,0
|
|
20231018,145100,312028320,8010,8010,8010,8010,0
|
|
20231018,145000,312028320,8010,8010,8010,8010,9
|
|
20231018,144900,311956230,8000,8000,8000,8000,0
|
|
20231018,144800,311956230,8000,8000,8000,8000,3
|
|
20231018,144700,311932230,8040,8010,8040,8000,414
|
|
20231018,144600,308619940,8000,8000,8000,8000,0
|
|
20231018,144500,308619940,8000,8000,8000,8000,547
|
|
20231018,144400,304243940,8000,8000,8000,8000,45
|
|
20231018,144300,303883940,8000,8000,8000,8000,102
|
|
20231018,144200,303067940,8000,8000,8000,8000,1056
|
|
20231018,144100,294619940,8010,8010,8010,8010,161
|
|
20231018,144000,293330330,8010,8010,8010,8010,17
|
|
20231018,143900,293194160,8000,8000,8000,8000,0
|
|
20231018,143800,293194160,8000,8000,8000,8000,0
|
|
20231018,143700,293194160,8000,8000,8000,8000,0
|
|
20231018,143600,293194160,8000,8000,8000,8000,0
|
|
20231018,143500,293194160,8000,8000,8000,8000,653
|
|
20231018,143400,287970160,7990,7990,7990,7990,0
|
|
20231018,143300,287970160,7990,7990,7990,7990,9
|
|
20231018,143200,287898250,8000,8000,8000,8000,1848
|
|
20231018,143100,273114250,8010,8010,8010,8010,338
|
|
20231018,143000,270406870,8000,8000,8000,8000,3
|
|
20231018,142900,270382870,7990,7990,7990,7990,179
|
|
20231018,142800,268952660,7990,8030,8030,7990,1314
|
|
20231018,142700,258430800,8010,8010,8010,8010,0
|
|
20231018,142600,258430800,8010,8010,8010,8010,0
|
|
20231018,142500,258430800,8010,8010,8010,8010,0
|
|
20231018,142400,258430800,8010,8010,8010,8010,0
|
|
20231018,142300,258430800,8010,8010,8010,8010,0
|
|
20231018,142200,258430800,8010,8010,8010,8010,0
|
|
20231018,142100,258430800,8010,8010,8010,8010,0
|
|
20231018,142000,258430800,8010,8020,8020,8010,6
|
|
20231018,141900,258382730,8010,8010,8010,8010,17
|
|
20231018,141800,258246560,8020,8020,8020,8020,0
|
|
20231018,141700,258246560,8020,8020,8020,8020,10
|
|
20231018,141600,258166360,8020,8020,8020,8020,20
|
|
20231018,141500,258005960,8020,8030,8030,8010,1476
|
|
20231018,141400,246158870,8030,8030,8030,8030,2
|
|
20231018,141300,246142810,8030,8030,8030,8030,66
|
|
20231018,141200,245612830,8030,8030,8030,8030,15
|
|
20231018,141100,245492380,8030,8030,8030,8030,16
|
|
20231018,141000,245363900,8030,8030,8030,8030,400
|
|
20231018,140900,242151900,8040,8030,8040,8030,50
|
|
20231018,140800,241749930,8040,8040,8040,8040,0
|
|
20231018,140700,241749930,8040,8040,8040,8040,0
|
|
20231018,140600,241749930,8040,8040,8040,8040,0
|
|
20231018,140500,241749930,8040,8040,8040,8040,0
|
|
20231018,140400,241749930,8040,8040,8040,8040,19
|
|
20231018,140300,241597170,8020,8020,8020,8020,63
|
|
20231018,140200,241091910,8040,8030,8040,8020,1016
|
|
20231018,140100,232934950,8040,8040,8040,8040,1546
|
|
20231018,140000,220505110,8040,8040,8040,8040,0
|
|
20231018,135900,220505110,8040,8050,8050,8040,469
|
|
20231018,135800,216730160,8070,8070,8070,8070,0
|
|
20231018,135700,216730160,8070,8070,8070,8070,0
|
|
20231018,135600,216730160,8070,8070,8070,8070,30
|
|
20231018,135500,216488060,8060,8060,8060,8060,30
|
|
20231018,135400,216246260,8070,8070,8070,8070,0
|
|
20231018,135300,216246260,8070,8070,8070,8070,0
|
|
20231018,135200,216246260,8070,8070,8070,8070,0
|
|
20231018,135100,216246260,8070,8070,8070,8070,140
|
|
20231018,135000,215116460,8070,8070,8070,8070,0
|
|
20231018,134900,215116460,8070,8070,8070,8070,35
|
|
20231018,134800,214834010,8040,8040,8040,8040,0
|
|
20231018,134700,214834010,8040,8040,8040,8040,0
|
|
20231018,134600,214834010,8040,8040,8040,8040,20
|
|
20231018,134500,214673210,8040,8040,8040,8040,0
|
|
20231018,134400,214673210,8040,8040,8040,8040,12
|
|
20231018,134300,214576730,8070,8070,8070,8070,36
|
|
20231018,134200,214286210,8070,8070,8070,8070,0
|
|
20231018,134100,214286210,8070,8070,8070,8070,0
|
|
20231018,134000,214286210,8070,8070,8070,8070,0
|
|
20231018,133900,214286210,8070,8070,8070,8070,0
|
|
20231018,133800,214286210,8070,8070,8070,8070,61
|
|
20231018,133700,213793940,8060,8060,8060,8060,0
|
|
20231018,133600,213793940,8060,8060,8060,8060,189
|
|
20231018,133500,212270600,8040,8040,8040,8040,0
|
|
20231018,133400,212270600,8040,8040,8040,8040,0
|
|
20231018,133300,212270600,8040,8040,8040,8040,26
|
|
20231018,133200,212061560,8060,8060,8060,8060,61
|
|
20231018,133100,211569900,8050,8050,8050,8050,0
|
|
20231018,133000,211569900,8050,8050,8050,8050,22
|
|
20231018,132900,211392800,8050,8050,8050,8050,0
|
|
20231018,132800,211392800,8050,8050,8050,8050,0
|
|
20231018,132700,211392800,8050,8050,8050,8050,0
|
|
20231018,132600,211392800,8050,8050,8050,8050,37
|
|
20231018,132500,211094950,8030,8030,8030,8030,0
|
|
20231018,132400,211094950,8030,8030,8030,8030,3
|
|
20231018,132300,211070860,8040,8040,8040,8040,3
|
|
20231018,132200,211046740,8030,8030,8030,8030,0
|
|
20231018,132100,211046740,8030,8030,8030,8030,0
|
|
20231018,132000,211046740,8030,8030,8030,8030,56
|
|
20231018,131900,210597060,8030,8030,8030,8030,0
|
|
20231018,131800,210597060,8030,8030,8030,8030,0
|
|
20231018,131700,210597060,8030,8030,8030,8030,0
|
|
20231018,131600,210597060,8030,8030,8030,8030,1
|
|
20231018,131500,210589030,8030,8030,8030,8030,1
|
|
20231018,131400,210581000,8030,8050,8050,8030,35
|
|
20231018,131300,210299270,8040,8040,8040,8040,0
|
|
20231018,131200,210299270,8040,8040,8040,8040,15
|
|
20231018,131100,210178670,8050,8050,8050,8050,0
|
|
20231018,131000,210178670,8050,8050,8050,8050,22
|
|
20231018,130900,210001570,8030,8030,8030,8030,0
|
|
20231018,130800,210001570,8030,8030,8030,8030,0
|
|
20231018,130700,210001570,8030,8030,8030,8030,0
|
|
20231018,130600,210001570,8030,8030,8030,8030,118
|
|
20231018,130500,209054030,8050,8050,8050,8050,0
|
|
20231018,130400,209054030,8050,8050,8050,8050,0
|
|
20231018,130300,209054030,8050,8050,8050,8050,26
|
|
20231018,130200,208844730,8050,8050,8050,8050,0
|
|
20231018,130100,208844730,8050,8040,8050,8040,5
|
|
20231018,130000,208804500,8040,8040,8040,8040,5
|
|
20231018,125900,208764300,8050,8050,8050,8050,5
|
|
20231018,125800,208724050,8050,8050,8050,8050,72
|
|
20231018,125700,208144450,8050,8040,8050,8040,5
|
|
20231018,125600,208104210,8040,8040,8040,8040,0
|
|
20231018,125500,208104210,8040,8040,8040,8040,5
|
|
20231018,125400,208064010,8040,8040,8040,8040,0
|
|
20231018,125300,208064010,8040,8040,8040,8040,67
|
|
20231018,125200,207525330,8030,8030,8030,8030,0
|
|
20231018,125100,207525330,8030,8040,8040,8030,38
|
|
20231018,125000,207220130,8030,8030,8030,8030,2
|
|
20231018,124900,207204070,8050,8030,8050,8030,6
|
|
20231018,124800,207155790,8050,8050,8050,8050,0
|
|
20231018,124700,207155790,8050,8030,8050,8030,6
|
|
20231018,124600,207107510,8030,8030,8030,8030,2
|
|
20231018,124500,207091450,8050,8030,8050,8030,6
|
|
20231018,124400,207043170,8020,8020,8020,8020,0
|
|
20231018,124300,207043170,8020,8020,8020,8020,6
|
|
20231018,124200,206995050,8020,8020,8020,8020,1
|
|
20231018,124100,206987030,8020,8020,8020,8020,0
|
|
20231018,124000,206987030,8020,8020,8020,8020,0
|
|
20231018,123900,206987030,8020,8030,8030,8020,566
|
|
20231018,123800,202447210,8030,8020,8030,8020,32
|
|
20231018,123700,202190270,8030,8030,8030,8030,0
|
|
20231018,123600,202190270,8030,8030,8030,8030,5
|
|
20231018,123500,202150120,8020,8020,8020,8020,0
|
|
20231018,123400,202150120,8020,8020,8020,8020,0
|
|
20231018,123300,202150120,8020,8040,8050,8020,25
|
|
20231018,123200,201948910,8040,8040,8040,8040,5
|
|
20231018,123100,201908710,8040,8040,8040,8040,1
|
|
20231018,123000,201900670,8030,8030,8030,8030,47
|
|
20231018,122900,201523260,8030,8030,8030,8030,3
|
|
20231018,122800,201499170,8040,8040,8040,8040,0
|
|
20231018,122700,201499170,8040,8040,8040,8040,100
|
|
20231018,122600,200695170,8040,8040,8040,8040,0
|
|
20231018,122500,200695170,8040,8040,8040,8040,0
|
|
20231018,122400,200695170,8040,8040,8040,8040,5
|
|
20231018,122300,200654970,8040,8040,8040,8040,0
|
|
20231018,122200,200654970,8040,8040,8040,8040,5
|
|
20231018,122100,200614770,8030,8030,8030,8030,411
|
|
20231018,122000,197314440,8030,8050,8050,8030,86
|
|
20231018,121900,196622160,8040,8040,8040,8040,276
|
|
20231018,121800,194403120,8060,8060,8060,8060,5
|
|
20231018,121700,194362820,8050,8050,8050,8050,221
|
|
20231018,121600,192583770,8080,8070,8080,8070,5
|
|
20231018,121500,192543380,8060,8060,8060,8060,221
|
|
20231018,121400,190762120,8090,8080,8090,8080,6
|
|
20231018,121300,190713590,8060,8060,8060,8060,0
|
|
20231018,121200,190713590,8060,8080,8090,8060,7
|
|
20231018,121100,190657000,8080,8080,8080,8080,0
|
|
20231018,121000,190657000,8080,8080,8080,8080,26
|
|
20231018,120900,190446920,8080,8080,8080,8080,0
|
|
20231018,120800,190446920,8080,8080,8080,8080,6
|
|
20231018,120700,190398440,8080,8080,8080,8080,0
|
|
20231018,120600,190398440,8080,8080,8080,8080,6
|
|
20231018,120500,190349960,8070,8080,8080,8070,40
|
|
20231018,120400,190026780,8080,8080,8080,8080,2
|
|
20231018,120300,190010620,8080,8080,8080,8080,4
|
|
20231018,120200,189978300,8070,8070,8070,8070,2
|
|
20231018,120100,189962160,8060,8060,8060,8060,0
|
|
20231018,120000,189962160,8060,8060,8060,8060,5
|
|
20231018,115900,189921860,8060,8060,8060,8060,50
|
|
20231018,115800,189518860,8060,8060,8060,8060,0
|
|
20231018,115700,189518860,8060,8060,8060,8060,187
|
|
20231018,115600,188011640,8070,8070,8070,8070,0
|
|
20231018,115500,188011640,8070,8070,8070,8070,0
|
|
20231018,115400,188011640,8070,8070,8070,8070,0
|
|
20231018,115300,188011640,8070,8070,8070,8070,1
|
|
20231018,115200,188003570,8060,8050,8060,8050,106
|
|
20231018,115100,187150210,8060,8060,8060,8060,6
|
|
20231018,115000,187101850,8070,8070,8070,8070,0
|
|
20231018,114900,187101850,8070,8070,8070,8070,0
|
|
20231018,114800,187101850,8070,8070,8070,8070,0
|
|
20231018,114700,187101850,8070,8070,8070,8070,1
|
|
20231018,114600,187093780,8100,8060,8100,8060,1205
|
|
20231018,114500,177357420,8060,8060,8060,8060,352
|
|
20231018,114400,174520300,8080,8080,8080,8080,5
|
|
20231018,114300,174479900,8080,8080,8080,8080,0
|
|
20231018,114200,174479900,8080,8080,8080,8080,5
|
|
20231018,114100,174439500,8070,8070,8070,8070,1
|
|
20231018,114000,174431430,8070,8070,8070,8070,8
|
|
20231018,113900,174366870,8070,8070,8070,8070,0
|
|
20231018,113800,174366870,8070,8070,8070,8070,5
|
|
20231018,113700,174326520,8070,8070,8070,8070,35
|
|
20231018,113600,174044070,8070,8070,8070,8070,5
|
|
20231018,113500,174003720,8070,8070,8070,8070,7
|
|
20231018,113400,173947230,8070,8070,8070,8070,5
|
|
20231018,113300,173906880,8080,8080,8080,8080,0
|
|
20231018,113200,173906880,8080,8070,8080,8070,13
|
|
20231018,113100,173801920,8070,8070,8070,8070,0
|
|
20231018,113000,173801920,8070,8070,8070,8070,6
|
|
20231018,112900,173753500,8070,8070,8070,8070,0
|
|
20231018,112800,173753500,8070,8070,8070,8070,6
|
|
20231018,112700,173705080,8070,8070,8070,8070,1
|
|
20231018,112600,173697010,8050,8070,8070,8050,4000
|
|
20231018,112500,141493520,8080,8080,8080,8080,0
|
|
20231018,112400,141493520,8080,8100,8100,8080,430
|
|
20231018,112300,138013970,8120,8120,8120,8120,0
|
|
20231018,112200,138013970,8120,8120,8120,8120,0
|
|
20231018,112100,138013970,8120,8120,8120,8120,0
|
|
20231018,112000,138013970,8120,8120,8120,8120,0
|
|
20231018,111900,138013970,8120,8120,8120,8120,33
|
|
20231018,111800,137746010,8120,8120,8120,8120,0
|
|
20231018,111700,137746010,8120,8120,8120,8120,0
|
|
20231018,111600,137746010,8120,8120,8120,8120,0
|
|
20231018,111500,137746010,8120,8120,8120,8120,3
|
|
20231018,111400,137721650,8130,8130,8130,8130,0
|
|
20231018,111300,137721650,8130,8130,8130,8130,135
|
|
20231018,111200,136624100,8130,8130,8130,8130,0
|
|
20231018,111100,136624100,8130,8130,8130,8130,7
|
|
20231018,111000,136567190,8130,8130,8130,8130,0
|
|
20231018,110900,136567190,8130,8110,8130,8110,11
|
|
20231018,110800,136477780,8110,8110,8110,8110,60
|
|
20231018,110700,135991180,8110,8110,8110,8110,200
|
|
20231018,110600,134369180,8110,8110,8110,8110,0
|
|
20231018,110500,134369180,8110,8120,8120,8110,89
|
|
20231018,110400,133647010,8130,8130,8130,8130,13
|
|
20231018,110300,133541320,8130,8130,8130,8130,0
|
|
20231018,110200,133541320,8130,8130,8130,8130,28
|
|
20231018,110100,133313680,8130,8130,8130,8130,0
|
|
20231018,110000,133313680,8130,8130,8130,8130,13
|
|
20231018,105900,133207990,8140,8140,8140,8140,250
|
|
20231018,105800,131172990,8140,8130,8140,8130,13
|
|
20231018,105700,131067230,8140,8140,8140,8140,0
|
|
20231018,105600,131067230,8140,8130,8140,8130,13
|
|
20231018,105500,130961470,8120,8120,8120,8120,155
|
|
20231018,105400,129702870,8140,8140,8140,8140,13
|
|
20231018,105300,129597050,8140,8140,8140,8140,0
|
|
20231018,105200,129597050,8140,8140,8140,8140,14
|
|
20231018,105100,129483090,8120,8120,8120,8120,51
|
|
20231018,105000,129068970,8130,8130,8130,8130,338
|
|
20231018,104900,126321030,8130,8130,8130,8130,0
|
|
20231018,104800,126321030,8130,8120,8140,8120,19
|
|
20231018,104700,126166450,8130,8130,8130,8130,0
|
|
20231018,104600,126166450,8130,8140,8140,8130,84
|
|
20231018,104500,125483390,8120,8120,8120,8120,0
|
|
20231018,104400,125483390,8120,8120,8120,8120,0
|
|
20231018,104300,125483390,8120,8120,8120,8120,0
|
|
20231018,104200,125483390,8120,8120,8120,8120,0
|
|
20231018,104100,125483390,8120,8110,8120,8110,13
|
|
20231018,104000,125377860,8090,8110,8110,8090,100
|
|
20231018,103900,124567960,8140,8140,8140,8140,0
|
|
20231018,103800,124567960,8140,8140,8140,8140,36
|
|
20231018,103700,124274920,8140,8140,8140,8140,0
|
|
20231018,103600,124274920,8140,8140,8140,8130,15
|
|
20231018,103500,124152910,8150,8150,8150,8150,3
|
|
20231018,103400,124128460,8150,8110,8150,8110,677
|
|
20231018,103300,118631140,8110,8110,8110,8110,5
|
|
20231018,103200,118590590,8040,8100,8100,8040,400
|
|
20231018,103100,115368270,8120,8120,8120,8120,0
|
|
20231018,103000,115368270,8120,8120,8120,8120,0
|
|
20231018,102900,115368270,8120,8100,8120,8100,213
|
|
20231018,102800,113641330,8110,8110,8110,8110,0
|
|
20231018,102700,113641330,8110,8060,8110,8060,340
|
|
20231018,102600,110898990,8040,8040,8040,8040,0
|
|
20231018,102500,110898990,8040,8040,8040,8040,0
|
|
20231018,102400,110898990,8040,8040,8040,8040,69
|
|
20231018,102300,110344230,8040,8040,8040,8040,2
|
|
20231018,102200,110328150,8120,8110,8120,8110,40
|
|
20231018,102100,110003630,8070,8070,8070,8070,0
|
|
20231018,102000,110003630,8070,8070,8070,8070,0
|
|
20231018,101900,110003630,8070,8070,8070,8070,1923
|
|
20231018,101800,94485020,8060,8060,8060,8060,0
|
|
20231018,101700,94485020,8060,8060,8070,8060,3
|
|
20231018,101600,94460830,8070,8060,8070,8060,9
|
|
20231018,101500,94388270,8060,8060,8060,8060,17
|
|
20231018,101400,94251250,8050,8050,8050,8050,0
|
|
20231018,101300,94251250,8050,8050,8050,8050,12
|
|
20231018,101200,94154650,8050,8060,8060,8030,230
|
|
20231018,101100,92305060,8070,8070,8070,8070,51
|
|
20231018,101000,91893490,8060,8060,8060,8060,74
|
|
20231018,100900,91297050,8060,8060,8060,8060,136
|
|
20231018,100800,90200890,8060,8060,8060,8060,80
|
|
20231018,100700,89556090,8060,8060,8060,8060,0
|
|
20231018,100600,89556090,8060,8060,8060,8060,0
|
|
20231018,100500,89556090,8060,8060,8060,8060,0
|
|
20231018,100400,89556090,8060,8060,8080,8060,138
|
|
20231018,100300,88442830,8050,8100,8100,8050,438
|
|
20231018,100200,84895080,8120,8120,8120,8120,80
|
|
20231018,100100,84245480,8120,8120,8120,8120,0
|
|
20231018,100000,84245480,8120,8120,8120,8120,0
|
|
20231018,095900,84245480,8120,8110,8130,8100,118
|
|
20231018,095800,83289200,8130,8130,8130,8130,0
|
|
20231018,095700,83289200,8130,8130,8130,8130,62
|
|
20231018,095600,82785140,8130,8140,8140,8130,6
|
|
20231018,095500,82736310,8140,8140,8140,8140,95
|
|
20231018,095400,81963010,8140,8140,8140,8140,0
|
|
20231018,095300,81963010,8140,8150,8150,8140,255
|
|
20231018,095200,79886810,8140,8140,8140,8140,0
|
|
20231018,095100,79886810,8140,8150,8150,8140,10
|
|
20231018,095000,79805400,8140,8140,8140,8140,0
|
|
20231018,094900,79805400,8140,8080,8170,8080,1728
|
|
20231018,094800,65768540,8040,8100,8100,8040,749
|
|
20231018,094700,59719220,8100,8100,8100,8100,0
|
|
20231018,094600,59719220,8100,8100,8120,8100,6
|
|
20231018,094500,59670540,8100,8100,8100,8100,0
|
|
20231018,094400,59670540,8100,8100,8100,8100,0
|
|
20231018,094300,59670540,8100,8100,8100,8100,0
|
|
20231018,094200,59670540,8100,8070,8100,8070,223
|
|
20231018,094100,57864360,8070,8060,8070,8060,506
|
|
20231018,094000,53785920,8060,8080,8080,8060,600
|
|
20231018,093900,48947740,8080,8100,8100,8080,553
|
|
20231018,093800,44474160,8100,8100,8100,8100,0
|
|
20231018,093700,44474160,8100,8110,8120,8100,46
|
|
20231018,093600,44101290,8110,8110,8110,8110,1
|
|
20231018,093500,44093180,8120,8120,8120,8120,0
|
|
20231018,093400,44093180,8120,8120,8120,8120,0
|
|
20231018,093300,44093180,8120,8120,8120,8120,3
|
|
20231018,093200,44068820,8120,8120,8140,8100,62
|
|
20231018,093100,43565420,8120,8120,8120,8120,1
|
|
20231018,093000,43557300,8100,8100,8100,8100,160
|
|
20231018,092900,42261300,8090,8140,8140,8090,654
|
|
20231018,092800,36967850,8140,8110,8140,8110,51
|
|
20231018,092700,36552800,8110,8110,8110,8110,0
|
|
20231018,092600,36552800,8110,8110,8110,8110,25
|
|
20231018,092500,36350050,8060,8110,8110,8060,6
|
|
20231018,092400,36301440,8110,8090,8110,8090,77
|
|
20231018,092300,35676990,8100,8060,8100,8050,217
|
|
20231018,092200,33924990,8050,8050,8050,8050,0
|
|
20231018,092100,33924990,8050,8050,8050,8050,0
|
|
20231018,092000,33924990,8050,8050,8050,8050,121
|
|
20231018,091900,32950940,8020,8020,8020,8020,0
|
|
20231018,091800,32950940,8020,8020,8020,8020,322
|
|
20231018,091700,30368500,8000,8000,8000,8000,0
|
|
20231018,091600,30368500,8000,8020,8020,8000,537
|
|
20231018,091500,26071380,8020,8020,8020,8020,20
|
|
20231018,091400,25910980,8040,8040,8040,8040,0
|
|
20231018,091300,25910980,8040,8080,8080,8040,1219
|
|
20231018,091200,16091650,8090,8080,8090,8080,5
|
|
20231018,091100,16051210,8080,8070,8080,8070,29
|
|
20231018,091000,15816960,8050,8050,8050,8050,125
|
|
20231018,090900,14810710,8080,8070,8080,8070,83
|
|
20231018,090800,14140240,8060,8050,8060,8050,62
|
|
20231018,090700,13641130,8040,8050,8060,8040,35
|
|
20231018,090600,13359190,8040,8040,8040,8040,0
|
|
20231018,090500,13359190,8040,8050,8050,8040,101
|
|
20231018,090400,12546150,8050,8050,8050,8050,1
|
|
20231018,090300,12538100,8000,8080,8080,8000,11
|
|
20231018,090200,12449300,8090,8010,8090,8010,8
|
|
20231018,090100,12385140,8010,8000,8190,8000,670
|
|
20231018,090000,6971330,8020,8050,8050,8020,867
|