596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185300,493589390,8320,8320,8320,8320,799
|
|
20231010,185200,493589390,8320,8320,8320,8320,0
|
|
20231010,185100,493589390,8320,8320,8320,8320,0
|
|
20231010,185000,493589390,8320,8320,8320,8320,0
|
|
20231010,184900,493589390,8320,8320,8320,8320,0
|
|
20231010,184800,493589390,8320,8320,8320,8320,0
|
|
20231010,184700,493589390,8320,8320,8320,8320,0
|
|
20231010,184600,493589390,8320,8320,8320,8320,0
|
|
20231010,184500,493589390,8320,8320,8320,8320,0
|
|
20231010,184400,493589390,8320,8320,8320,8320,0
|
|
20231010,184300,493589390,8320,8320,8320,8320,0
|
|
20231010,184200,493589390,8320,8320,8320,8320,0
|
|
20231010,184100,493589390,8320,8320,8320,8320,0
|
|
20231010,184000,493589390,8320,8320,8320,8320,0
|
|
20231010,183900,493589390,8320,8320,8320,8320,0
|
|
20231010,183800,493589390,8320,8320,8320,8320,0
|
|
20231010,183700,493589390,8320,8320,8320,8320,0
|
|
20231010,183600,493589390,8320,8320,8320,8320,0
|
|
20231010,183500,493589390,8320,8320,8320,8320,0
|
|
20231010,183400,493589390,8320,8320,8320,8320,0
|
|
20231010,183300,493589390,8320,8320,8320,8320,0
|
|
20231010,183200,493589390,8320,8320,8320,8320,0
|
|
20231010,183100,493589390,8320,8320,8320,8320,0
|
|
20231010,183000,493589390,8320,8320,8320,8320,0
|
|
20231010,182900,493589390,8320,8320,8320,8320,0
|
|
20231010,182800,493589390,8320,8320,8320,8320,0
|
|
20231010,182700,493589390,8320,8320,8320,8320,0
|
|
20231010,182600,493589390,8320,8320,8320,8320,0
|
|
20231010,182500,493589390,8320,8320,8320,8320,0
|
|
20231010,182400,493589390,8320,8320,8320,8320,0
|
|
20231010,182300,493589390,8320,8320,8320,8320,799
|
|
20231010,182200,493589390,8320,8320,8320,8320,0
|
|
20231010,182100,493589390,8320,8320,8320,8320,0
|
|
20231010,182000,493589390,8320,8320,8320,8320,0
|
|
20231010,181900,493589390,8320,8320,8320,8320,0
|
|
20231010,181800,493589390,8320,8320,8320,8320,0
|
|
20231010,181700,493589390,8320,8320,8320,8320,0
|
|
20231010,181600,493589390,8320,8320,8320,8320,0
|
|
20231010,181500,493589390,8320,8320,8320,8320,0
|
|
20231010,181400,493589390,8320,8320,8320,8320,0
|
|
20231010,181300,493589390,8320,8320,8320,8320,0
|
|
20231010,181200,493589390,8320,8320,8320,8320,0
|
|
20231010,181100,493589390,8320,8320,8320,8320,0
|
|
20231010,181000,493589390,8320,8320,8320,8320,0
|
|
20231010,180900,493589390,8320,8320,8320,8320,0
|
|
20231010,180800,493589390,8320,8320,8320,8320,0
|
|
20231010,180700,493589390,8320,8320,8320,8320,0
|
|
20231010,180600,493589390,8320,8320,8320,8320,0
|
|
20231010,180500,493589390,8320,8320,8320,8320,0
|
|
20231010,180400,493589390,8320,8320,8320,8320,0
|
|
20231010,180300,493589390,8320,8320,8320,8320,0
|
|
20231010,180200,493589390,8320,8320,8320,8320,0
|
|
20231010,180100,493589390,8320,8320,8320,8320,0
|
|
20231010,180000,493589390,8320,8320,8320,8320,0
|
|
20231010,175900,493589390,8320,8320,8320,8320,0
|
|
20231010,175800,493589390,8320,8320,8320,8320,0
|
|
20231010,175700,493589390,8320,8320,8320,8320,0
|
|
20231010,175600,493589390,8320,8320,8320,8320,0
|
|
20231010,175500,493589390,8320,8320,8320,8320,0
|
|
20231010,175400,493589390,8320,8320,8320,8320,0
|
|
20231010,175300,493589390,8320,8320,8320,8320,799
|
|
20231010,175200,493589390,8320,8320,8320,8320,0
|
|
20231010,175100,493589390,8320,8320,8320,8320,0
|
|
20231010,175000,493589390,8320,8320,8320,8320,0
|
|
20231010,174900,493589390,8320,8320,8320,8320,0
|
|
20231010,174800,493589390,8320,8320,8320,8320,0
|
|
20231010,174700,493589390,8320,8320,8320,8320,0
|
|
20231010,174600,493589390,8320,8320,8320,8320,0
|
|
20231010,174500,493589390,8320,8320,8320,8320,0
|
|
20231010,174400,493589390,8320,8320,8320,8320,0
|
|
20231010,174300,493589390,8320,8320,8320,8320,0
|
|
20231010,174200,493589390,8320,8320,8320,8320,0
|
|
20231010,174100,493589390,8320,8320,8320,8320,0
|
|
20231010,174000,493589390,8320,8320,8320,8320,0
|
|
20231010,173900,493589390,8320,8320,8320,8320,0
|
|
20231010,173800,493589390,8320,8320,8320,8320,0
|
|
20231010,173700,493589390,8320,8320,8320,8320,0
|
|
20231010,173600,493589390,8320,8320,8320,8320,0
|
|
20231010,173500,493589390,8320,8320,8320,8320,0
|
|
20231010,173400,493589390,8320,8320,8320,8320,0
|
|
20231010,173300,493589390,8320,8320,8320,8320,0
|
|
20231010,173200,493589390,8320,8320,8320,8320,0
|
|
20231010,173100,493589390,8320,8320,8320,8320,0
|
|
20231010,173000,493589390,8320,8320,8320,8320,0
|
|
20231010,172900,493589390,8320,8320,8320,8320,0
|
|
20231010,172800,493589390,8320,8320,8320,8320,0
|
|
20231010,172700,493589390,8320,8320,8320,8320,0
|
|
20231010,172600,493589390,8320,8320,8320,8320,0
|
|
20231010,172500,493589390,8320,8320,8320,8320,0
|
|
20231010,172400,493589390,8320,8320,8320,8320,0
|
|
20231010,172300,493589390,8320,8320,8320,8320,799
|
|
20231010,172200,493589390,8320,8320,8320,8320,0
|
|
20231010,172100,493589390,8320,8320,8320,8320,0
|
|
20231010,172000,493589390,8320,8320,8320,8320,0
|
|
20231010,171900,493589390,8320,8320,8320,8320,0
|
|
20231010,171800,493589390,8320,8320,8320,8320,0
|
|
20231010,171700,493589390,8320,8320,8320,8320,0
|
|
20231010,171600,493589390,8320,8320,8320,8320,0
|
|
20231010,171500,493589390,8320,8320,8320,8320,0
|
|
20231010,171400,493589390,8320,8320,8320,8320,0
|
|
20231010,171300,493589390,8320,8320,8320,8320,0
|
|
20231010,171200,493589390,8320,8320,8320,8320,0
|
|
20231010,171100,493589390,8320,8320,8320,8320,0
|
|
20231010,171000,493589390,8320,8320,8320,8320,0
|
|
20231010,170900,493589390,8320,8320,8320,8320,0
|
|
20231010,170800,493589390,8320,8320,8320,8320,0
|
|
20231010,170700,493589390,8320,8320,8320,8320,0
|
|
20231010,170600,493589390,8320,8320,8320,8320,0
|
|
20231010,170500,493589390,8320,8320,8320,8320,0
|
|
20231010,170400,493589390,8320,8320,8320,8320,0
|
|
20231010,170300,493589390,8320,8320,8320,8320,0
|
|
20231010,170200,493589390,8320,8320,8320,8320,0
|
|
20231010,170100,493589390,8320,8320,8320,8320,0
|
|
20231010,170000,493589390,8320,8320,8320,8320,0
|
|
20231010,165900,493589390,8320,8320,8320,8320,0
|
|
20231010,165800,493589390,8320,8320,8320,8320,0
|
|
20231010,165700,493589390,8320,8320,8320,8320,0
|
|
20231010,165600,493589390,8320,8320,8320,8320,0
|
|
20231010,165500,493589390,8320,8320,8320,8320,0
|
|
20231010,165400,493589390,8320,8320,8320,8320,0
|
|
20231010,165300,493589390,8320,8320,8320,8320,799
|
|
20231010,165200,493589390,8320,8320,8320,8320,0
|
|
20231010,165100,493589390,8320,8320,8320,8320,0
|
|
20231010,165000,493589390,8320,8320,8320,8320,0
|
|
20231010,164900,493589390,8320,8320,8320,8320,0
|
|
20231010,164800,493589390,8320,8320,8320,8320,0
|
|
20231010,164700,493589390,8320,8320,8320,8320,0
|
|
20231010,164600,493589390,8320,8320,8320,8320,0
|
|
20231010,164500,493589390,8320,8320,8320,8320,0
|
|
20231010,164400,493589390,8320,8320,8320,8320,0
|
|
20231010,164300,493589390,8320,8320,8320,8320,0
|
|
20231010,164200,493589390,8320,8320,8320,8320,0
|
|
20231010,164100,493589390,8320,8320,8320,8320,0
|
|
20231010,164000,493589390,8320,8320,8320,8320,0
|
|
20231010,163900,493589390,8320,8320,8320,8320,0
|
|
20231010,163800,493589390,8320,8320,8320,8320,0
|
|
20231010,163700,493589390,8320,8320,8320,8320,0
|
|
20231010,163600,493589390,8320,8320,8320,8320,0
|
|
20231010,163500,493589390,8320,8320,8320,8320,0
|
|
20231010,163400,493589390,8320,8320,8320,8320,0
|
|
20231010,163300,493589390,8320,8320,8320,8320,0
|
|
20231010,163200,493589390,8320,8320,8320,8320,0
|
|
20231010,163100,493589390,8320,8320,8320,8320,0
|
|
20231010,163000,493589390,8320,8320,8320,8320,0
|
|
20231010,162900,493589390,8320,8320,8320,8320,0
|
|
20231010,162800,493589390,8320,8320,8320,8320,0
|
|
20231010,162700,493589390,8320,8320,8320,8320,0
|
|
20231010,162600,493589390,8320,8320,8320,8320,0
|
|
20231010,162500,493589390,8320,8320,8320,8320,0
|
|
20231010,162400,493589390,8320,8320,8320,8320,0
|
|
20231010,162300,493589390,8320,8320,8320,8320,799
|
|
20231010,162200,493589390,8320,8320,8320,8320,0
|
|
20231010,162100,493589390,8320,8320,8320,8320,0
|
|
20231010,162000,493589390,8320,8320,8320,8320,0
|
|
20231010,161900,493589390,8320,8320,8320,8320,0
|
|
20231010,161800,493589390,8320,8320,8320,8320,0
|
|
20231010,161700,493589390,8320,8320,8320,8320,0
|
|
20231010,161600,493589390,8320,8320,8320,8320,0
|
|
20231010,161500,493589390,8320,8320,8320,8320,0
|
|
20231010,161400,493589390,8320,8320,8320,8320,0
|
|
20231010,161300,493589390,8320,8320,8320,8320,0
|
|
20231010,161200,493589390,8320,8320,8320,8320,0
|
|
20231010,161100,493589390,8320,8320,8320,8320,0
|
|
20231010,161000,493589390,8320,8320,8320,8320,0
|
|
20231010,160900,493589390,8320,8320,8320,8320,0
|
|
20231010,160800,493589390,8320,8320,8320,8320,0
|
|
20231010,160700,493589390,8320,8320,8320,8320,0
|
|
20231010,160600,493589390,8320,8320,8320,8320,0
|
|
20231010,160500,493589390,8320,8320,8320,8320,0
|
|
20231010,160400,493589390,8320,8320,8320,8320,0
|
|
20231010,160300,493589390,8320,8320,8320,8320,0
|
|
20231010,160200,493589390,8320,8320,8320,8320,0
|
|
20231010,160100,493589390,8320,8320,8320,8320,0
|
|
20231010,160000,493589390,8320,8320,8320,8320,0
|
|
20231010,155900,493589390,8320,8320,8320,8320,0
|
|
20231010,155800,493589390,8320,8320,8320,8320,0
|
|
20231010,155700,493589390,8320,8320,8320,8320,0
|
|
20231010,155600,493589390,8320,8320,8320,8320,0
|
|
20231010,155500,493589390,8320,8320,8320,8320,0
|
|
20231010,155400,493589390,8320,8320,8320,8320,0
|
|
20231010,155300,493589390,8320,8320,8320,8320,799
|
|
20231010,155200,493589390,8320,8320,8320,8320,0
|
|
20231010,155100,493589390,8320,8320,8320,8320,0
|
|
20231010,155000,493589390,8320,8320,8320,8320,0
|
|
20231010,154900,493589390,8320,8320,8320,8320,0
|
|
20231010,154800,493589390,8320,8320,8320,8320,0
|
|
20231010,154700,493589390,8320,8320,8320,8320,0
|
|
20231010,154600,493589390,8320,8320,8320,8320,0
|
|
20231010,154500,493589390,8320,8320,8320,8320,0
|
|
20231010,154400,493589390,8320,8320,8320,8320,0
|
|
20231010,154300,493589390,8320,8320,8320,8320,0
|
|
20231010,154200,493589390,8320,8320,8320,8320,0
|
|
20231010,154100,493589390,8320,8320,8320,8320,0
|
|
20231010,154000,493589390,8320,8320,8320,8320,0
|
|
20231010,153900,493589390,8320,8320,8320,8320,0
|
|
20231010,153800,493589390,8320,8320,8320,8320,0
|
|
20231010,153700,493589390,8320,8320,8320,8320,0
|
|
20231010,153600,493589390,8320,8320,8320,8320,0
|
|
20231010,153500,493589390,8320,8320,8320,8320,0
|
|
20231010,153400,493589390,8320,8320,8320,8320,0
|
|
20231010,153300,493589390,8320,8320,8320,8320,0
|
|
20231010,153200,493589390,8320,8320,8320,8320,0
|
|
20231010,153100,493589390,8320,8320,8320,8320,0
|
|
20231010,153000,493589390,8320,8320,8320,8320,799
|
|
20231010,152900,486941710,8370,8370,8370,8370,0
|
|
20231010,152800,486941710,8370,8370,8370,8370,0
|
|
20231010,152700,486941710,8370,8370,8370,8370,0
|
|
20231010,152600,486941710,8370,8370,8370,8370,0
|
|
20231010,152500,486941710,8370,8370,8370,8370,0
|
|
20231010,152400,486941710,8370,8370,8370,8370,0
|
|
20231010,152300,486941710,8370,8370,8370,8370,0
|
|
20231010,152200,486941710,8370,8370,8370,8370,0
|
|
20231010,152100,486941710,8370,8370,8370,8370,0
|
|
20231010,152000,486941710,8370,8370,8370,8370,0
|
|
20231010,151900,486941710,8370,8330,8370,8320,155
|
|
20231010,151800,485649480,8320,8330,8330,8320,145
|
|
20231010,151700,484441890,8360,8360,8360,8360,15
|
|
20231010,151600,484316490,8320,8320,8320,8320,3
|
|
20231010,151500,484291530,8320,8320,8320,8320,30
|
|
20231010,151400,484041930,8300,8300,8300,8300,0
|
|
20231010,151300,484041930,8300,8300,8300,8300,1
|
|
20231010,151200,484033630,8370,8370,8370,8370,0
|
|
20231010,151100,484033630,8370,8370,8370,8370,0
|
|
20231010,151000,484033630,8370,8360,8370,8360,388
|
|
20231010,150900,480788000,8290,8350,8350,8290,3000
|
|
20231010,150800,455873360,8330,8350,8350,8330,11
|
|
20231010,150700,455781610,8350,8350,8350,8350,1
|
|
20231010,150600,455773260,8360,8360,8360,8360,0
|
|
20231010,150500,455773260,8360,8360,8360,8360,8
|
|
20231010,150400,455706380,8360,8360,8360,8360,0
|
|
20231010,150300,455706380,8360,8360,8360,8360,0
|
|
20231010,150200,455706380,8360,8360,8360,8360,56
|
|
20231010,150100,455238220,8360,8360,8360,8360,76
|
|
20231010,150000,454602860,8330,8330,8330,8330,2
|
|
20231010,145900,454586200,8340,8340,8340,8330,5
|
|
20231010,145800,454544520,8330,8340,8340,8330,116
|
|
20231010,145700,453578150,8340,8340,8340,8340,277
|
|
20231010,145600,451267970,8340,8340,8340,8340,2
|
|
20231010,145500,451251290,8340,8340,8340,8340,2
|
|
20231010,145400,451234610,8340,8340,8340,8340,2
|
|
20231010,145300,451217930,8340,8340,8340,8340,2
|
|
20231010,145200,451201250,8340,8350,8350,8340,7
|
|
20231010,145100,451142820,8350,8350,8350,8350,323
|
|
20231010,145000,448445770,8350,8350,8350,8350,7
|
|
20231010,144900,448387320,8350,8360,8360,8350,3
|
|
20231010,144800,448362260,8350,8350,8350,8350,3
|
|
20231010,144700,448337210,8350,8350,8350,8350,21
|
|
20231010,144600,448161860,8350,8350,8350,8350,2
|
|
20231010,144500,448145160,8350,8350,8350,8350,2
|
|
20231010,144400,448128460,8350,8350,8350,8350,2
|
|
20231010,144300,448111760,8350,8350,8350,8350,4
|
|
20231010,144200,448078360,8350,8350,8350,8350,2
|
|
20231010,144100,448061660,8360,8360,8360,8360,71
|
|
20231010,144000,447468100,8360,8360,8360,8360,18
|
|
20231010,143900,447317620,8360,8360,8360,8360,102
|
|
20231010,143800,446464900,8360,8370,8370,8360,9
|
|
20231010,143700,446389640,8360,8350,8360,8350,102
|
|
20231010,143600,445537920,8350,8350,8350,8350,57
|
|
20231010,143500,445061970,8330,8340,8340,8330,704
|
|
20231010,143400,439190650,8310,8310,8310,8310,2
|
|
20231010,143300,439174030,8310,8310,8310,8310,2
|
|
20231010,143200,439157410,8310,8310,8310,8310,2
|
|
20231010,143100,439140790,8310,8310,8320,8310,83
|
|
20231010,143000,438450330,8300,8330,8330,8300,2364
|
|
20231010,142900,418796140,8320,8320,8320,8320,2
|
|
20231010,142800,418779500,8320,8320,8320,8320,2
|
|
20231010,142700,418762860,8320,8320,8320,8320,4
|
|
20231010,142600,418729580,8320,8320,8320,8320,232
|
|
20231010,142500,416799340,8330,8330,8330,8330,1
|
|
20231010,142400,416791010,8330,8330,8330,8320,83
|
|
20231010,142300,416099640,8320,8330,8330,8320,22
|
|
20231010,142200,415916400,8330,8330,8330,8330,401
|
|
20231010,142100,412576070,8320,8340,8340,8320,36
|
|
20231010,142000,412275870,8320,8320,8320,8320,702
|
|
20231010,141900,406435230,8320,8320,8320,8320,4
|
|
20231010,141800,406401950,8320,8320,8320,8320,710
|
|
20231010,141700,400494750,8320,8320,8320,8320,2
|
|
20231010,141600,400478110,8320,8320,8320,8320,12
|
|
20231010,141500,400378270,8310,8320,8320,8310,506
|
|
20231010,141400,396168380,8320,8330,8330,8310,1252
|
|
20231010,141300,385747490,8340,8350,8350,8340,251
|
|
20231010,141200,383653960,8350,8360,8360,8350,802
|
|
20231010,141100,376949260,8360,8360,8360,8360,104
|
|
20231010,141000,376079820,8360,8360,8360,8360,2
|
|
20231010,140900,376063100,8360,8360,8360,8360,2
|
|
20231010,140800,376046380,8360,8360,8360,8360,2
|
|
20231010,140700,376029660,8360,8360,8360,8360,2
|
|
20231010,140600,376012940,8360,8360,8360,8360,2
|
|
20231010,140500,375996220,8360,8380,8380,8360,17
|
|
20231010,140400,375853800,8380,8370,8380,8370,427
|
|
20231010,140300,372279470,8370,8360,8370,8360,20
|
|
20231010,140200,372112110,8360,8360,8360,8360,2
|
|
20231010,140100,372095390,8360,8360,8360,8360,2
|
|
20231010,140000,372078670,8370,8350,8370,8350,32
|
|
20231010,135900,371810870,8350,8350,8350,8350,2
|
|
20231010,135800,371794170,8350,8350,8350,8350,14
|
|
20231010,135700,371677270,8350,8350,8350,8350,2
|
|
20231010,135600,371660570,8350,8350,8350,8350,2
|
|
20231010,135500,371643870,8350,8350,8350,8350,4
|
|
20231010,135400,371610470,8350,8350,8350,8350,2
|
|
20231010,135300,371593770,8330,8330,8330,8330,2
|
|
20231010,135200,371577110,8330,8330,8330,8330,2
|
|
20231010,135100,371560450,8320,8330,8330,8320,677
|
|
20231010,135000,365921060,8330,8330,8330,8330,2
|
|
20231010,134900,365904400,8330,8340,8340,8330,120
|
|
20231010,134800,364904270,8340,8340,8340,8340,2
|
|
20231010,134700,364887590,8330,8330,8330,8330,4
|
|
20231010,134600,364854270,8330,8350,8350,8330,502
|
|
20231010,134500,360668830,8350,8390,8390,8350,4
|
|
20231010,134400,360635350,8350,8380,8380,8330,923
|
|
20231010,134300,352925460,8380,8370,8380,8370,11
|
|
20231010,134200,352833300,8380,8380,8380,8380,1
|
|
20231010,134100,352824920,8370,8370,8370,8370,2
|
|
20231010,134000,352808180,8370,8370,8370,8370,2
|
|
20231010,133900,352791440,8370,8370,8370,8370,4
|
|
20231010,133800,352757960,8370,8370,8370,8370,2
|
|
20231010,133700,352741220,8370,8370,8390,8370,37
|
|
20231010,133600,352431330,8380,8390,8390,8370,967
|
|
20231010,133500,344318750,8390,8390,8390,8390,3
|
|
20231010,133400,344293580,8390,8390,8390,8390,2
|
|
20231010,133300,344276800,8390,8390,8390,8390,2
|
|
20231010,133200,344260020,8390,8390,8390,8390,2
|
|
20231010,133100,344243240,8390,8390,8410,8390,27
|
|
20231010,133000,344016460,8390,8390,8390,8390,2
|
|
20231010,132900,343999680,8390,8390,8390,8390,2
|
|
20231010,132800,343982900,8380,8380,8380,8380,2
|
|
20231010,132700,343966140,8380,8380,8380,8380,2
|
|
20231010,132600,343949380,8380,8380,8380,8380,2
|
|
20231010,132500,343932620,8380,8380,8380,8380,2
|
|
20231010,132400,343915860,8380,8380,8380,8380,2
|
|
20231010,132300,343899100,8380,8380,8390,8380,106
|
|
20231010,132200,343010800,8370,8370,8370,8370,2
|
|
20231010,132100,342994060,8370,8370,8370,8370,2
|
|
20231010,132000,342977320,8360,8400,8400,8360,491
|
|
20231010,131900,338857150,8380,8380,8380,8380,746
|
|
20231010,131800,332605670,8380,8380,8380,8380,2
|
|
20231010,131700,332588910,8380,8380,8380,8380,2
|
|
20231010,131600,332572150,8380,8380,8380,8380,2
|
|
20231010,131500,332555390,8380,8390,8390,8380,660
|
|
20231010,131400,327018010,8400,8400,8400,8400,1375
|
|
20231010,131300,315468010,8410,8410,8410,8410,978
|
|
20231010,131200,307243030,8410,8410,8410,8410,2
|
|
20231010,131100,307226210,8410,8410,8410,8410,2
|
|
20231010,131000,307209390,8430,8410,8430,8410,256
|
|
20231010,130900,305055350,8410,8410,8410,8410,2
|
|
20231010,130800,305038530,8410,8430,8430,8410,1171
|
|
20231010,130700,295178580,8430,8430,8430,8430,4
|
|
20231010,130600,295144860,8420,8420,8420,8420,2
|
|
20231010,130500,295128020,8430,8430,8430,8430,680
|
|
20231010,130400,289395620,8430,8430,8430,8430,11
|
|
20231010,130300,289302890,8430,8440,8440,8430,3
|
|
20231010,130200,289277590,8430,8430,8430,8430,102
|
|
20231010,130100,288417730,8430,8440,8440,8430,5
|
|
20231010,130000,288375550,8430,8440,8440,8430,4
|
|
20231010,125900,288341810,8430,8430,8430,8430,2
|
|
20231010,125800,288324950,8430,8440,8440,8430,188
|
|
20231010,125700,286738250,8440,8440,8440,8440,2
|
|
20231010,125600,286721370,8440,8440,8440,8440,10
|
|
20231010,125500,286636970,8440,8440,8440,8440,2
|
|
20231010,125400,286620090,8440,8440,8440,8440,3
|
|
20231010,125300,286594770,8440,8440,8440,8440,2
|
|
20231010,125200,286577890,8440,8440,8440,8440,2
|
|
20231010,125100,286561010,8440,8440,8440,8440,2
|
|
20231010,125000,286544130,8440,8440,8440,8440,4
|
|
20231010,124900,286510370,8440,8440,8440,8440,2
|
|
20231010,124800,286493490,8440,8440,8440,8440,2
|
|
20231010,124700,286476610,8470,8440,8470,8440,71
|
|
20231010,124600,285876180,8440,8450,8450,8440,6
|
|
20231010,124500,285825500,8450,8440,8450,8440,5
|
|
20231010,124400,285783270,8440,8450,8450,8440,84
|
|
20231010,124300,285073490,8430,8420,8430,8420,660
|
|
20231010,124200,279514770,8420,8420,8420,8420,4
|
|
20231010,124100,279481090,8430,8440,8440,8420,1810
|
|
20231010,124000,264216090,8440,8440,8440,8440,2
|
|
20231010,123900,264199210,8440,8440,8440,8440,671
|
|
20231010,123800,258535970,8440,8440,8440,8440,2
|
|
20231010,123700,258519090,8440,8450,8450,8440,333
|
|
20231010,123600,255705260,8450,8450,8450,8450,1002
|
|
20231010,123500,247238360,8450,8450,8450,8450,2
|
|
20231010,123400,247221460,8450,8460,8470,8450,545
|
|
20231010,123300,242610280,8460,8460,8460,8460,527
|
|
20231010,123200,238151860,8460,8460,8460,8460,169
|
|
20231010,123100,236722120,8470,8460,8470,8460,33
|
|
20231010,123000,236442840,8460,8470,8470,8460,573
|
|
20231010,122900,231589920,8470,8470,8470,8470,2
|
|
20231010,122800,231572980,8470,8480,8490,8470,540
|
|
20231010,122700,226989100,8470,8470,8470,8470,32
|
|
20231010,122600,226718060,8460,8460,8460,8460,19
|
|
20231010,122500,226557320,8460,8460,8460,8460,163
|
|
20231010,122400,225178340,8460,8460,8460,8460,2
|
|
20231010,122300,225161420,8460,8460,8460,8460,85
|
|
20231010,122200,224442320,8470,8470,8470,8470,16
|
|
20231010,122100,224306800,8470,8470,8470,8470,2
|
|
20231010,122000,224289860,8470,8480,8480,8470,512
|
|
20231010,121900,219953200,8460,8470,8470,8460,3
|
|
20231010,121800,219927810,8460,8470,8470,8460,70
|
|
20231010,121700,219334930,8470,8460,8470,8460,44
|
|
20231010,121600,218962270,8460,8460,8460,8460,2
|
|
20231010,121500,218945350,8460,8460,8460,8460,322
|
|
20231010,121400,216221230,8460,8480,8480,8460,6
|
|
20231010,121300,216170390,8460,8460,8460,8460,202
|
|
20231010,121200,214461470,8460,8470,8470,8460,7
|
|
20231010,121100,214402200,8460,8470,8470,8460,142
|
|
20231010,121000,213200360,8470,8470,8510,8470,5
|
|
20231010,120900,213157970,8510,8510,8510,8470,6
|
|
20231010,120800,213106990,8470,8470,8470,8470,4
|
|
20231010,120700,213073110,8470,8470,8470,8470,13
|
|
20231010,120600,212963000,8470,8470,8470,8470,2
|
|
20231010,120500,212946060,8480,8480,8480,8480,70
|
|
20231010,120400,212352460,8470,8480,8480,8470,112
|
|
20231010,120300,211402720,8470,8470,8470,8470,102
|
|
20231010,120200,210538780,8470,8490,8490,8470,2767
|
|
20231010,120100,187073860,8490,8500,8500,8490,451
|
|
20231010,120000,183240530,8500,8500,8500,8500,2
|
|
20231010,115900,183223530,8500,8500,8500,8500,2
|
|
20231010,115800,183206530,8500,8500,8500,8500,3
|
|
20231010,115700,183181030,8500,8500,8500,8500,2
|
|
20231010,115600,183164030,8530,8500,8530,8490,2035
|
|
20231010,115500,165866680,8500,8500,8500,8500,2
|
|
20231010,115400,165849680,8500,8500,8500,8500,4
|
|
20231010,115300,165815680,8500,8500,8500,8500,2
|
|
20231010,115200,165798680,8500,8500,8500,8500,2
|
|
20231010,115100,165781680,8500,8500,8500,8500,2
|
|
20231010,115000,165764680,8520,8500,8520,8500,89
|
|
20231010,114900,165006620,8500,8500,8500,8500,2
|
|
20231010,114800,164989620,8500,8500,8500,8500,2
|
|
20231010,114700,164972620,8500,8500,8500,8500,2
|
|
20231010,114600,164955620,8500,8500,8500,8500,104
|
|
20231010,114500,164071620,8500,8500,8500,8500,2
|
|
20231010,114400,164054620,8500,8500,8500,8500,3
|
|
20231010,114300,164029120,8500,8500,8500,8500,2
|
|
20231010,114200,164012120,8500,8500,8500,8500,2
|
|
20231010,114100,163995120,8500,8510,8510,8500,10
|
|
20231010,114000,163910040,8500,8500,8500,8500,2
|
|
20231010,113900,163893040,8500,8500,8500,8500,2
|
|
20231010,113800,163876040,8500,8500,8500,8500,4
|
|
20231010,113700,163842040,8500,8510,8510,8500,4
|
|
20231010,113600,163808020,8500,8500,8500,8500,2
|
|
20231010,113500,163791020,8500,8490,8500,8490,3
|
|
20231010,113400,163765540,8500,8510,8510,8500,133
|
|
20231010,113300,162633720,8510,8500,8510,8500,188
|
|
20231010,113200,161033860,8490,8500,8500,8490,888
|
|
20231010,113100,153491010,8500,8510,8510,8500,3
|
|
20231010,113000,153465500,8500,8500,8500,8500,4
|
|
20231010,112900,153431500,8500,8500,8500,8500,162
|
|
20231010,112800,152054500,8500,8510,8510,8500,6
|
|
20231010,112700,152003460,8510,8510,8510,8510,2
|
|
20231010,112600,151986440,8510,8510,8510,8510,23
|
|
20231010,112500,151790710,8510,8510,8510,8510,642
|
|
20231010,112400,146327290,8520,8520,8520,8520,229
|
|
20231010,112300,144376210,8520,8520,8520,8520,2
|
|
20231010,112200,144359170,8520,8520,8520,8520,4
|
|
20231010,112100,144325090,8520,8520,8520,8520,2
|
|
20231010,112000,144308050,8520,8530,8530,8520,122
|
|
20231010,111900,143267410,8530,8530,8530,8530,2
|
|
20231010,111800,143250350,8530,8530,8530,8530,2
|
|
20231010,111700,143233290,8530,8540,8540,8530,3
|
|
20231010,111600,143207690,8530,8540,8540,8530,4
|
|
20231010,111500,143173550,8530,8530,8530,8530,2
|
|
20231010,111400,143156490,8530,8530,8530,8530,4
|
|
20231010,111300,143122370,8530,8530,8530,8530,2
|
|
20231010,111200,143105310,8540,8540,8540,8540,36
|
|
20231010,111100,142797870,8540,8540,8540,8540,3
|
|
20231010,111000,142772250,8540,8540,8540,8540,2
|
|
20231010,110900,142755170,8540,8540,8540,8540,2
|
|
20231010,110800,142738090,8540,8540,8540,8540,2
|
|
20231010,110700,142721010,8540,8540,8540,8540,2
|
|
20231010,110600,142703930,8530,8530,8530,8530,4
|
|
20231010,110500,142669810,8530,8530,8530,8530,2
|
|
20231010,110400,142652750,8530,8530,8530,8530,2
|
|
20231010,110300,142635690,8530,8530,8530,8530,2
|
|
20231010,110200,142618630,8530,8530,8530,8530,2
|
|
20231010,110100,142601570,8530,8580,8580,8530,20
|
|
20231010,110000,142430070,8530,8530,8530,8530,2
|
|
20231010,105900,142413010,8530,8530,8530,8530,2
|
|
20231010,105800,142395950,8530,8530,8530,8530,2
|
|
20231010,105700,142378890,8530,8530,8530,8530,4
|
|
20231010,105600,142344770,8530,8530,8530,8530,18
|
|
20231010,105500,142191230,8550,8550,8550,8550,97
|
|
20231010,105400,141361880,8550,8550,8550,8550,2
|
|
20231010,105300,141344780,8550,8550,8550,8550,2
|
|
20231010,105200,141327680,8550,8550,8550,8550,2
|
|
20231010,105100,141310580,8560,8560,8560,8560,35
|
|
20231010,105000,141010980,8550,8560,8560,8550,11
|
|
20231010,104900,140916840,8560,8560,8560,8560,4
|
|
20231010,104800,140882600,8550,8550,8550,8550,2
|
|
20231010,104700,140865500,8550,8550,8550,8550,2
|
|
20231010,104600,140848400,8550,8550,8550,8550,2
|
|
20231010,104500,140831300,8550,8550,8550,8550,2
|
|
20231010,104400,140814200,8550,8550,8550,8550,10
|
|
20231010,104300,140728700,8550,8550,8550,8550,2
|
|
20231010,104200,140711600,8560,8560,8560,8560,2
|
|
20231010,104100,140694480,8550,8550,8550,8550,4
|
|
20231010,104000,140660280,8550,8550,8550,8550,2
|
|
20231010,103900,140643180,8550,8550,8550,8550,2
|
|
20231010,103800,140626080,8550,8550,8550,8550,2
|
|
20231010,103700,140608980,8550,8550,8550,8550,2
|
|
20231010,103600,140591880,8550,8550,8550,8550,2
|
|
20231010,103500,140574780,8540,8570,8590,8540,252
|
|
20231010,103400,138412740,8540,8540,8540,8540,2
|
|
20231010,103300,138395660,8560,8540,8560,8530,223
|
|
20231010,103200,136488770,8540,8540,8540,8540,2
|
|
20231010,103100,136471690,8530,8530,8530,8530,2
|
|
20231010,103000,136454630,8530,8530,8530,8530,55
|
|
20231010,102900,135985480,8550,8540,8550,8530,41
|
|
20231010,102800,135635350,8530,8530,8530,8530,2
|
|
20231010,102700,135618290,8530,8530,8530,8530,2
|
|
20231010,102600,135601230,8530,8540,8540,8530,14
|
|
20231010,102500,135481690,8530,8530,8540,8530,53
|
|
20231010,102400,135029110,8540,8530,8550,8530,438
|
|
20231010,102300,131287560,8530,8530,8530,8530,2
|
|
20231010,102200,131270500,8530,8530,8550,8530,576
|
|
20231010,102100,126346830,8530,8530,8540,8530,166
|
|
20231010,102000,124929250,8530,8510,8530,8510,223
|
|
20231010,101900,123028300,8500,8500,8500,8500,2
|
|
20231010,101800,123011300,8500,8500,8500,8500,2
|
|
20231010,101700,122994300,8500,8500,8500,8500,4
|
|
20231010,101600,122960300,8510,8500,8510,8500,35
|
|
20231010,101500,122662470,8500,8510,8510,8500,819
|
|
20231010,101400,115692800,8510,8510,8510,8510,2
|
|
20231010,101300,115675780,8510,8510,8510,8510,2
|
|
20231010,101200,115658760,8510,8510,8510,8510,2
|
|
20231010,101100,115641740,8510,8510,8510,8510,2
|
|
20231010,101000,115624720,8510,8520,8520,8510,40
|
|
20231010,100900,115283940,8510,8500,8510,8500,623
|
|
20231010,100800,109982230,8500,8500,8500,8500,394
|
|
20231010,100700,106633230,8500,8500,8500,8500,202
|
|
20231010,100600,104916230,8500,8500,8500,8500,2
|
|
20231010,100500,104899230,8510,8510,8510,8510,470
|
|
20231010,100400,100899530,8510,8520,8520,8510,7
|
|
20231010,100300,100839910,8510,8510,8510,8510,39
|
|
20231010,100200,100508020,8500,8500,8500,8500,2
|
|
20231010,100100,100491020,8500,8500,8500,8500,4
|
|
20231010,100000,100457020,8510,8500,8510,8500,20
|
|
20231010,095900,100286840,8500,8500,8500,8500,102
|
|
20231010,095800,99419840,8500,8500,8500,8500,2
|
|
20231010,095700,99402840,8490,8500,8500,8490,6
|
|
20231010,095600,99351860,8500,8500,8500,8500,204
|
|
20231010,095500,97617860,8490,8500,8500,8490,197
|
|
20231010,095400,95943380,8500,8500,8500,8500,2
|
|
20231010,095300,95926380,8500,8500,8510,8500,6
|
|
20231010,095200,95875360,8500,8500,8510,8500,16
|
|
20231010,095100,95739260,8510,8510,8510,8500,33
|
|
20231010,095000,95458450,8490,8500,8500,8490,12
|
|
20231010,094900,95356470,8500,8490,8500,8490,176
|
|
20231010,094800,93862090,8490,8490,8490,8490,2
|
|
20231010,094700,93845110,8490,8500,8500,8490,17
|
|
20231010,094600,93700630,8490,8500,8500,8490,3
|
|
20231010,094500,93675150,8500,8500,8500,8500,4
|
|
20231010,094400,93641150,8500,8480,8500,8480,63
|
|
20231010,094300,93105690,8490,8490,8490,8480,111
|
|
20231010,094200,92163320,8500,8490,8500,8480,146
|
|
20231010,094100,90924280,8490,8500,8500,8490,9
|
|
20231010,094000,90847800,8500,8500,8500,8500,2
|
|
20231010,093900,90830800,8500,8500,8500,8500,2
|
|
20231010,093800,90813800,8500,8520,8520,8500,3
|
|
20231010,093700,90788280,8500,8500,8520,8500,5
|
|
20231010,093600,90745760,8520,8520,8520,8500,27
|
|
20231010,093500,90515760,8530,8520,8530,8520,3
|
|
20231010,093400,90490190,8520,8530,8530,8520,4
|
|
20231010,093300,90456100,8520,8500,8520,8480,338
|
|
20231010,093200,87583060,8490,8500,8500,8490,103
|
|
20231010,093100,86707590,8500,8500,8500,8500,403
|
|
20231010,093000,83282090,8490,8500,8520,8490,304
|
|
20231010,092900,80698100,8510,8510,8510,8500,6
|
|
20231010,092800,80647070,8510,8510,8510,8510,3
|
|
20231010,092700,80621540,8510,8510,8510,8510,3
|
|
20231010,092600,80596010,8510,8510,8510,8510,3
|
|
20231010,092500,80570480,8530,8530,8530,8530,12
|
|
20231010,092400,80468120,8530,8540,8540,8530,27
|
|
20231010,092300,80237570,8530,8500,8530,8500,3884
|
|
20231010,092200,47219680,8480,8480,8480,8480,3
|
|
20231010,092100,47194240,8470,8470,8500,8470,206
|
|
20231010,092000,45443420,8500,8470,8500,8470,403
|
|
20231010,091900,42018010,8500,8500,8500,8500,203
|
|
20231010,091800,40292510,8500,8500,8500,8500,203
|
|
20231010,091700,38567010,8500,8500,8500,8470,669
|
|
20231010,091600,32881350,8470,8490,8500,8470,201
|
|
20231010,091500,31172970,8450,8450,8450,8450,23
|
|
20231010,091400,30978620,8450,8460,8460,8450,203
|
|
20231010,091300,29261270,8460,8460,8460,8460,6
|
|
20231010,091200,29210510,8500,8460,8500,8460,4
|
|
20231010,091100,29176630,8460,8460,8460,8460,3
|
|
20231010,091000,29151250,8510,8460,8510,8460,4
|
|
20231010,090900,29117360,8460,8470,8470,8460,420
|
|
20231010,090800,25561000,8460,8470,8470,8460,403
|
|
20231010,090700,22149800,8470,8470,8470,8470,3
|
|
20231010,090600,22124390,8470,8500,8500,8470,360
|
|
20231010,090500,19064480,8500,8520,8540,8500,401
|
|
20231010,090400,15649810,8530,8540,8540,8520,64
|
|
20231010,090300,15103290,8510,8530,8530,8510,700
|
|
20231010,090200,9141050,8520,8520,8520,8520,103
|
|
20231010,090100,8263490,8520,8540,8540,8520,18
|
|
20231010,090000,8110030,8510,8510,8510,8510,953
|