596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185300,261781330,8500,8500,8500,8500,549
|
|
20231011,185200,261781330,8500,8500,8500,8500,0
|
|
20231011,185100,261781330,8500,8500,8500,8500,0
|
|
20231011,185000,261781330,8500,8500,8500,8500,0
|
|
20231011,184900,261781330,8500,8500,8500,8500,0
|
|
20231011,184800,261781330,8500,8500,8500,8500,0
|
|
20231011,184700,261781330,8500,8500,8500,8500,0
|
|
20231011,184600,261781330,8500,8500,8500,8500,0
|
|
20231011,184500,261781330,8500,8500,8500,8500,0
|
|
20231011,184400,261781330,8500,8500,8500,8500,0
|
|
20231011,184300,261781330,8500,8500,8500,8500,0
|
|
20231011,184200,261781330,8500,8500,8500,8500,0
|
|
20231011,184100,261781330,8500,8500,8500,8500,0
|
|
20231011,184000,261781330,8500,8500,8500,8500,0
|
|
20231011,183900,261781330,8500,8500,8500,8500,0
|
|
20231011,183800,261781330,8500,8500,8500,8500,0
|
|
20231011,183700,261781330,8500,8500,8500,8500,0
|
|
20231011,183600,261781330,8500,8500,8500,8500,0
|
|
20231011,183500,261781330,8500,8500,8500,8500,0
|
|
20231011,183400,261781330,8500,8500,8500,8500,0
|
|
20231011,183300,261781330,8500,8500,8500,8500,0
|
|
20231011,183200,261781330,8500,8500,8500,8500,0
|
|
20231011,183100,261781330,8500,8500,8500,8500,0
|
|
20231011,183000,261781330,8500,8500,8500,8500,0
|
|
20231011,182900,261781330,8500,8500,8500,8500,0
|
|
20231011,182800,261781330,8500,8500,8500,8500,0
|
|
20231011,182700,261781330,8500,8500,8500,8500,0
|
|
20231011,182600,261781330,8500,8500,8500,8500,0
|
|
20231011,182500,261781330,8500,8500,8500,8500,0
|
|
20231011,182400,261781330,8500,8500,8500,8500,0
|
|
20231011,182300,261781330,8500,8500,8500,8500,549
|
|
20231011,182200,261781330,8500,8500,8500,8500,0
|
|
20231011,182100,261781330,8500,8500,8500,8500,0
|
|
20231011,182000,261781330,8500,8500,8500,8500,0
|
|
20231011,181900,261781330,8500,8500,8500,8500,0
|
|
20231011,181800,261781330,8500,8500,8500,8500,0
|
|
20231011,181700,261781330,8500,8500,8500,8500,0
|
|
20231011,181600,261781330,8500,8500,8500,8500,0
|
|
20231011,181500,261781330,8500,8500,8500,8500,0
|
|
20231011,181400,261781330,8500,8500,8500,8500,0
|
|
20231011,181300,261781330,8500,8500,8500,8500,0
|
|
20231011,181200,261781330,8500,8500,8500,8500,0
|
|
20231011,181100,261781330,8500,8500,8500,8500,0
|
|
20231011,181000,261781330,8500,8500,8500,8500,0
|
|
20231011,180900,261781330,8500,8500,8500,8500,0
|
|
20231011,180800,261781330,8500,8500,8500,8500,0
|
|
20231011,180700,261781330,8500,8500,8500,8500,0
|
|
20231011,180600,261781330,8500,8500,8500,8500,0
|
|
20231011,180500,261781330,8500,8500,8500,8500,0
|
|
20231011,180400,261781330,8500,8500,8500,8500,0
|
|
20231011,180300,261781330,8500,8500,8500,8500,0
|
|
20231011,180200,261781330,8500,8500,8500,8500,0
|
|
20231011,180100,261781330,8500,8500,8500,8500,0
|
|
20231011,180000,261781330,8500,8500,8500,8500,0
|
|
20231011,175900,261781330,8500,8500,8500,8500,0
|
|
20231011,175800,261781330,8500,8500,8500,8500,0
|
|
20231011,175700,261781330,8500,8500,8500,8500,0
|
|
20231011,175600,261781330,8500,8500,8500,8500,0
|
|
20231011,175500,261781330,8500,8500,8500,8500,0
|
|
20231011,175400,261781330,8500,8500,8500,8500,0
|
|
20231011,175300,261781330,8500,8500,8500,8500,549
|
|
20231011,175200,261781330,8500,8500,8500,8500,0
|
|
20231011,175100,261781330,8500,8500,8500,8500,0
|
|
20231011,175000,261781330,8500,8500,8500,8500,0
|
|
20231011,174900,261781330,8500,8500,8500,8500,0
|
|
20231011,174800,261781330,8500,8500,8500,8500,0
|
|
20231011,174700,261781330,8500,8500,8500,8500,0
|
|
20231011,174600,261781330,8500,8500,8500,8500,0
|
|
20231011,174500,261781330,8500,8500,8500,8500,0
|
|
20231011,174400,261781330,8500,8500,8500,8500,0
|
|
20231011,174300,261781330,8500,8500,8500,8500,0
|
|
20231011,174200,261781330,8500,8500,8500,8500,0
|
|
20231011,174100,261781330,8500,8500,8500,8500,0
|
|
20231011,174000,261781330,8500,8500,8500,8500,0
|
|
20231011,173900,261781330,8500,8500,8500,8500,0
|
|
20231011,173800,261781330,8500,8500,8500,8500,0
|
|
20231011,173700,261781330,8500,8500,8500,8500,0
|
|
20231011,173600,261781330,8500,8500,8500,8500,0
|
|
20231011,173500,261781330,8500,8500,8500,8500,0
|
|
20231011,173400,261781330,8500,8500,8500,8500,0
|
|
20231011,173300,261781330,8500,8500,8500,8500,0
|
|
20231011,173200,261781330,8500,8500,8500,8500,0
|
|
20231011,173100,261781330,8500,8500,8500,8500,0
|
|
20231011,173000,261781330,8500,8500,8500,8500,0
|
|
20231011,172900,261781330,8500,8500,8500,8500,0
|
|
20231011,172800,261781330,8500,8500,8500,8500,0
|
|
20231011,172700,261781330,8500,8500,8500,8500,0
|
|
20231011,172600,261781330,8500,8500,8500,8500,0
|
|
20231011,172500,261781330,8500,8500,8500,8500,0
|
|
20231011,172400,261781330,8500,8500,8500,8500,0
|
|
20231011,172300,261781330,8500,8500,8500,8500,549
|
|
20231011,172200,261781330,8500,8500,8500,8500,0
|
|
20231011,172100,261781330,8500,8500,8500,8500,0
|
|
20231011,172000,261781330,8500,8500,8500,8500,0
|
|
20231011,171900,261781330,8500,8500,8500,8500,0
|
|
20231011,171800,261781330,8500,8500,8500,8500,0
|
|
20231011,171700,261781330,8500,8500,8500,8500,0
|
|
20231011,171600,261781330,8500,8500,8500,8500,0
|
|
20231011,171500,261781330,8500,8500,8500,8500,0
|
|
20231011,171400,261781330,8500,8500,8500,8500,0
|
|
20231011,171300,261781330,8500,8500,8500,8500,0
|
|
20231011,171200,261781330,8500,8500,8500,8500,0
|
|
20231011,171100,261781330,8500,8500,8500,8500,0
|
|
20231011,171000,261781330,8500,8500,8500,8500,0
|
|
20231011,170900,261781330,8500,8500,8500,8500,0
|
|
20231011,170800,261781330,8500,8500,8500,8500,0
|
|
20231011,170700,261781330,8500,8500,8500,8500,0
|
|
20231011,170600,261781330,8500,8500,8500,8500,0
|
|
20231011,170500,261781330,8500,8500,8500,8500,0
|
|
20231011,170400,261781330,8500,8500,8500,8500,0
|
|
20231011,170300,261781330,8500,8500,8500,8500,0
|
|
20231011,170200,261781330,8500,8500,8500,8500,0
|
|
20231011,170100,261781330,8500,8500,8500,8500,0
|
|
20231011,170000,261781330,8500,8500,8500,8500,0
|
|
20231011,165900,261781330,8500,8500,8500,8500,0
|
|
20231011,165800,261781330,8500,8500,8500,8500,0
|
|
20231011,165700,261781330,8500,8500,8500,8500,0
|
|
20231011,165600,261781330,8500,8500,8500,8500,0
|
|
20231011,165500,261781330,8500,8500,8500,8500,0
|
|
20231011,165400,261781330,8500,8500,8500,8500,0
|
|
20231011,165300,261781330,8500,8500,8500,8500,549
|
|
20231011,165200,261781330,8500,8500,8500,8500,0
|
|
20231011,165100,261781330,8500,8500,8500,8500,0
|
|
20231011,165000,261781330,8500,8500,8500,8500,0
|
|
20231011,164900,261781330,8500,8500,8500,8500,0
|
|
20231011,164800,261781330,8500,8500,8500,8500,0
|
|
20231011,164700,261781330,8500,8500,8500,8500,0
|
|
20231011,164600,261781330,8500,8500,8500,8500,0
|
|
20231011,164500,261781330,8500,8500,8500,8500,0
|
|
20231011,164400,261781330,8500,8500,8500,8500,0
|
|
20231011,164300,261781330,8500,8500,8500,8500,0
|
|
20231011,164200,261781330,8500,8500,8500,8500,0
|
|
20231011,164100,261781330,8500,8500,8500,8500,0
|
|
20231011,164000,261781330,8500,8500,8500,8500,0
|
|
20231011,163900,261781330,8500,8500,8500,8500,0
|
|
20231011,163800,261781330,8500,8500,8500,8500,0
|
|
20231011,163700,261781330,8500,8500,8500,8500,0
|
|
20231011,163600,261781330,8500,8500,8500,8500,0
|
|
20231011,163500,261781330,8500,8500,8500,8500,0
|
|
20231011,163400,261781330,8500,8500,8500,8500,0
|
|
20231011,163300,261781330,8500,8500,8500,8500,0
|
|
20231011,163200,261781330,8500,8500,8500,8500,0
|
|
20231011,163100,261781330,8500,8500,8500,8500,0
|
|
20231011,163000,261781330,8500,8500,8500,8500,0
|
|
20231011,162900,261781330,8500,8500,8500,8500,0
|
|
20231011,162800,261781330,8500,8500,8500,8500,0
|
|
20231011,162700,261781330,8500,8500,8500,8500,0
|
|
20231011,162600,261781330,8500,8500,8500,8500,0
|
|
20231011,162500,261781330,8500,8500,8500,8500,0
|
|
20231011,162400,261781330,8500,8500,8500,8500,0
|
|
20231011,162300,261781330,8500,8500,8500,8500,549
|
|
20231011,162200,261781330,8500,8500,8500,8500,0
|
|
20231011,162100,261781330,8500,8500,8500,8500,0
|
|
20231011,162000,261781330,8500,8500,8500,8500,0
|
|
20231011,161900,261781330,8500,8500,8500,8500,0
|
|
20231011,161800,261781330,8500,8500,8500,8500,0
|
|
20231011,161700,261781330,8500,8500,8500,8500,0
|
|
20231011,161600,261781330,8500,8500,8500,8500,0
|
|
20231011,161500,261781330,8500,8500,8500,8500,0
|
|
20231011,161400,261781330,8500,8500,8500,8500,0
|
|
20231011,161300,261781330,8500,8500,8500,8500,0
|
|
20231011,161200,261781330,8500,8500,8500,8500,0
|
|
20231011,161100,261781330,8500,8500,8500,8500,0
|
|
20231011,161000,261781330,8500,8500,8500,8500,0
|
|
20231011,160900,261781330,8500,8500,8500,8500,0
|
|
20231011,160800,261781330,8500,8500,8500,8500,0
|
|
20231011,160700,261781330,8500,8500,8500,8500,0
|
|
20231011,160600,261781330,8500,8500,8500,8500,0
|
|
20231011,160500,261781330,8500,8500,8500,8500,0
|
|
20231011,160400,261781330,8500,8500,8500,8500,0
|
|
20231011,160300,261781330,8500,8500,8500,8500,0
|
|
20231011,160200,261781330,8500,8500,8500,8500,0
|
|
20231011,160100,261781330,8500,8500,8500,8500,0
|
|
20231011,160000,261781330,8500,8500,8500,8500,0
|
|
20231011,155900,261781330,8500,8500,8500,8500,0
|
|
20231011,155800,261781330,8500,8500,8500,8500,0
|
|
20231011,155700,261781330,8500,8500,8500,8500,0
|
|
20231011,155600,261781330,8500,8500,8500,8500,0
|
|
20231011,155500,261781330,8500,8500,8500,8500,0
|
|
20231011,155400,261781330,8500,8500,8500,8500,0
|
|
20231011,155300,261781330,8500,8500,8500,8500,549
|
|
20231011,155200,261781330,8500,8500,8500,8500,0
|
|
20231011,155100,261781330,8500,8500,8500,8500,0
|
|
20231011,155000,261781330,8500,8500,8500,8500,0
|
|
20231011,154900,261781330,8500,8500,8500,8500,0
|
|
20231011,154800,261781330,8500,8500,8500,8500,0
|
|
20231011,154700,261781330,8500,8500,8500,8500,0
|
|
20231011,154600,261781330,8500,8500,8500,8500,0
|
|
20231011,154500,261781330,8500,8500,8500,8500,0
|
|
20231011,154400,261781330,8500,8500,8500,8500,0
|
|
20231011,154300,261781330,8500,8500,8500,8500,0
|
|
20231011,154200,261781330,8500,8500,8500,8500,0
|
|
20231011,154100,261781330,8500,8500,8500,8500,0
|
|
20231011,154000,261781330,8500,8500,8500,8500,0
|
|
20231011,153900,261781330,8500,8500,8500,8500,0
|
|
20231011,153800,261781330,8500,8500,8500,8500,0
|
|
20231011,153700,261781330,8500,8500,8500,8500,0
|
|
20231011,153600,261781330,8500,8500,8500,8500,0
|
|
20231011,153500,261781330,8500,8500,8500,8500,0
|
|
20231011,153400,261781330,8500,8500,8500,8500,0
|
|
20231011,153300,261781330,8500,8500,8500,8500,0
|
|
20231011,153200,261781330,8500,8500,8500,8500,0
|
|
20231011,153100,261781330,8500,8500,8500,8500,0
|
|
20231011,153000,261781330,8500,8500,8500,8500,549
|
|
20231011,152900,257114830,8480,8480,8480,8480,0
|
|
20231011,152800,257114830,8480,8480,8480,8480,0
|
|
20231011,152700,257114830,8480,8480,8480,8480,0
|
|
20231011,152600,257114830,8480,8480,8480,8480,0
|
|
20231011,152500,257114830,8480,8480,8480,8480,0
|
|
20231011,152400,257114830,8480,8480,8480,8480,0
|
|
20231011,152300,257114830,8480,8480,8480,8480,0
|
|
20231011,152200,257114830,8480,8480,8480,8480,0
|
|
20231011,152100,257114830,8480,8480,8480,8480,0
|
|
20231011,152000,257114830,8480,8480,8480,8480,0
|
|
20231011,151900,257114830,8480,8480,8480,8480,3
|
|
20231011,151800,257089390,8480,8480,8480,8480,20
|
|
20231011,151700,256919790,8480,8480,8480,8480,191
|
|
20231011,151600,255300110,8470,8470,8470,8470,0
|
|
20231011,151500,255300110,8470,8470,8470,8470,165
|
|
20231011,151400,253902560,8470,8470,8470,8470,0
|
|
20231011,151300,253902560,8470,8470,8470,8470,0
|
|
20231011,151200,253902560,8470,8460,8470,8460,210
|
|
20231011,151100,252125910,8470,8470,8470,8470,10
|
|
20231011,151000,252041210,8500,8500,8500,8500,1
|
|
20231011,150900,252032710,8490,8490,8490,8490,799
|
|
20231011,150800,245249200,8490,8490,8490,8490,0
|
|
20231011,150700,245249200,8490,8490,8490,8490,200
|
|
20231011,150600,243551200,8510,8510,8510,8510,445
|
|
20231011,150500,239764250,8520,8520,8520,8520,113
|
|
20231011,150400,238801490,8510,8510,8510,8510,320
|
|
20231011,150300,236078290,8500,8500,8500,8500,92
|
|
20231011,150200,235296290,8500,8500,8500,8500,0
|
|
20231011,150100,235296290,8500,8500,8500,8500,50
|
|
20231011,150000,234871290,8490,8480,8490,8480,511
|
|
20231011,145900,230535300,8470,8470,8470,8470,0
|
|
20231011,145800,230535300,8470,8460,8470,8460,320
|
|
20231011,145700,227828000,8440,8440,8440,8440,0
|
|
20231011,145600,227828000,8440,8440,8440,8440,0
|
|
20231011,145500,227828000,8440,8440,8440,8440,0
|
|
20231011,145400,227828000,8440,8440,8440,8440,0
|
|
20231011,145300,227828000,8440,8440,8440,8440,0
|
|
20231011,145200,227828000,8440,8440,8440,8440,0
|
|
20231011,145100,227828000,8440,8440,8440,8440,0
|
|
20231011,145000,227828000,8440,8440,8440,8440,0
|
|
20231011,144900,227828000,8440,8440,8440,8440,0
|
|
20231011,144800,227828000,8440,8440,8440,8440,0
|
|
20231011,144700,227828000,8440,8440,8440,8440,0
|
|
20231011,144600,227828000,8440,8440,8440,8440,0
|
|
20231011,144500,227828000,8440,8440,8440,8440,0
|
|
20231011,144400,227828000,8440,8440,8440,8440,0
|
|
20231011,144300,227828000,8440,8440,8440,8440,0
|
|
20231011,144200,227828000,8440,8440,8440,8440,0
|
|
20231011,144100,227828000,8440,8440,8440,8440,0
|
|
20231011,144000,227828000,8440,8440,8440,8440,0
|
|
20231011,143900,227828000,8440,8440,8440,8440,0
|
|
20231011,143800,227828000,8440,8440,8440,8440,122
|
|
20231011,143700,226798320,8440,8440,8440,8440,0
|
|
20231011,143600,226798320,8440,8440,8440,8440,0
|
|
20231011,143500,226798320,8440,8440,8440,8440,0
|
|
20231011,143400,226798320,8440,8440,8440,8440,8
|
|
20231011,143300,226730800,8440,8440,8440,8440,0
|
|
20231011,143200,226730800,8440,8440,8440,8440,0
|
|
20231011,143100,226730800,8440,8440,8440,8440,0
|
|
20231011,143000,226730800,8440,8440,8440,8440,1
|
|
20231011,142900,226722360,8450,8450,8450,8450,0
|
|
20231011,142800,226722360,8450,8450,8450,8450,0
|
|
20231011,142700,226722360,8450,8450,8450,8450,0
|
|
20231011,142600,226722360,8450,8450,8450,8450,0
|
|
20231011,142500,226722360,8450,8450,8450,8450,160
|
|
20231011,142400,225370360,8440,8440,8440,8440,0
|
|
20231011,142300,225370360,8440,8440,8440,8440,0
|
|
20231011,142200,225370360,8440,8440,8440,8440,0
|
|
20231011,142100,225370360,8440,8440,8440,8440,0
|
|
20231011,142000,225370360,8440,8440,8440,8440,200
|
|
20231011,141900,223682360,8450,8450,8450,8450,0
|
|
20231011,141800,223682360,8450,8450,8450,8450,40
|
|
20231011,141700,223344360,8450,8450,8450,8450,6
|
|
20231011,141600,223293660,8450,8450,8450,8450,5
|
|
20231011,141500,223251410,8450,8450,8450,8450,0
|
|
20231011,141400,223251410,8450,8450,8450,8450,0
|
|
20231011,141300,223251410,8450,8450,8450,8450,0
|
|
20231011,141200,223251410,8450,8450,8450,8450,0
|
|
20231011,141100,223251410,8450,8450,8450,8450,0
|
|
20231011,141000,223251410,8450,8450,8450,8450,0
|
|
20231011,140900,223251410,8450,8450,8450,8450,67
|
|
20231011,140800,222685260,8450,8450,8450,8450,0
|
|
20231011,140700,222685260,8450,8450,8450,8450,0
|
|
20231011,140600,222685260,8450,8450,8450,8450,0
|
|
20231011,140500,222685260,8450,8450,8450,8450,0
|
|
20231011,140400,222685260,8450,8450,8450,8450,0
|
|
20231011,140300,222685260,8450,8450,8450,8450,0
|
|
20231011,140200,222685260,8450,8450,8450,8450,354
|
|
20231011,140100,219693960,8440,8440,8440,8440,800
|
|
20231011,140000,212941960,8450,8450,8450,8450,0
|
|
20231011,135900,212941960,8450,8450,8450,8450,0
|
|
20231011,135800,212941960,8450,8450,8450,8450,0
|
|
20231011,135700,212941960,8450,8450,8450,8450,448
|
|
20231011,135600,209156360,8440,8440,8440,8440,0
|
|
20231011,135500,209156360,8440,8440,8440,8440,0
|
|
20231011,135400,209156360,8440,8440,8440,8440,0
|
|
20231011,135300,209156360,8440,8440,8440,8440,0
|
|
20231011,135200,209156360,8440,8440,8440,8440,0
|
|
20231011,135100,209156360,8440,8440,8440,8440,9
|
|
20231011,135000,209080400,8440,8440,8440,8440,0
|
|
20231011,134900,209080400,8440,8440,8440,8440,0
|
|
20231011,134800,209080400,8440,8440,8440,8440,1
|
|
20231011,134700,209071960,8440,8450,8450,8440,17
|
|
20231011,134600,208928400,8450,8450,8450,8450,0
|
|
20231011,134500,208928400,8450,8450,8450,8450,0
|
|
20231011,134400,208928400,8450,8450,8450,8450,0
|
|
20231011,134300,208928400,8450,8450,8450,8450,94
|
|
20231011,134200,208134100,8430,8430,8430,8430,0
|
|
20231011,134100,208134100,8430,8430,8430,8430,0
|
|
20231011,134000,208134100,8430,8430,8430,8430,100
|
|
20231011,133900,207291100,8440,8440,8440,8440,0
|
|
20231011,133800,207291100,8440,8440,8440,8440,0
|
|
20231011,133700,207291100,8440,8440,8440,8440,0
|
|
20231011,133600,207291100,8440,8440,8440,8440,0
|
|
20231011,133500,207291100,8440,8440,8440,8440,18
|
|
20231011,133400,207139180,8450,8450,8450,8450,0
|
|
20231011,133300,207139180,8450,8450,8450,8450,0
|
|
20231011,133200,207139180,8450,8450,8450,8450,6
|
|
20231011,133100,207088480,8470,8470,8470,8470,1
|
|
20231011,133000,207080010,8480,8480,8480,8480,0
|
|
20231011,132900,207080010,8480,8480,8480,8480,6
|
|
20231011,132800,207029130,8480,8480,8480,8480,0
|
|
20231011,132700,207029130,8480,8480,8480,8480,0
|
|
20231011,132600,207029130,8480,8480,8480,8480,5
|
|
20231011,132500,206986730,8480,8480,8480,8480,0
|
|
20231011,132400,206986730,8480,8480,8480,8480,0
|
|
20231011,132300,206986730,8480,8440,8480,8430,579
|
|
20231011,132200,202102120,8440,8440,8440,8440,0
|
|
20231011,132100,202102120,8440,8460,8460,8440,1031
|
|
20231011,132000,193386120,8470,8470,8470,8470,103
|
|
20231011,131900,192513710,8470,8470,8470,8470,0
|
|
20231011,131800,192513710,8470,8470,8470,8470,321
|
|
20231011,131700,189794840,8470,8470,8470,8470,0
|
|
20231011,131600,189794840,8470,8470,8470,8470,0
|
|
20231011,131500,189794840,8470,8470,8470,8470,0
|
|
20231011,131400,189794840,8470,8470,8470,8470,176
|
|
20231011,131300,188304120,8470,8470,8470,8470,0
|
|
20231011,131200,188304120,8470,8470,8470,8470,0
|
|
20231011,131100,188304120,8470,8470,8470,8470,89
|
|
20231011,131000,187550290,8470,8470,8470,8470,235
|
|
20231011,130900,185559840,8460,8460,8460,8460,0
|
|
20231011,130800,185559840,8460,8460,8460,8460,0
|
|
20231011,130700,185559840,8460,8460,8460,8460,137
|
|
20231011,130600,184400820,8460,8460,8460,8460,0
|
|
20231011,130500,184400820,8460,8460,8460,8460,0
|
|
20231011,130400,184400820,8460,8460,8460,8460,10
|
|
20231011,130300,184316220,8450,8450,8450,8450,3914
|
|
20231011,130200,151242920,8450,8450,8450,8450,0
|
|
20231011,130100,151242920,8450,8450,8450,8450,0
|
|
20231011,130000,151242920,8450,8450,8450,8450,0
|
|
20231011,125900,151242920,8450,8450,8450,8450,0
|
|
20231011,125800,151242920,8450,8440,8450,8440,128
|
|
20231011,125700,150162190,8440,8440,8440,8440,0
|
|
20231011,125600,150162190,8440,8440,8440,8440,0
|
|
20231011,125500,150162190,8440,8440,8440,8440,0
|
|
20231011,125400,150162190,8440,8440,8440,8440,113
|
|
20231011,125300,149208470,8440,8440,8440,8440,0
|
|
20231011,125200,149208470,8440,8440,8440,8440,0
|
|
20231011,125100,149208470,8440,8440,8440,8440,0
|
|
20231011,125000,149208470,8440,8440,8440,8440,6
|
|
20231011,124900,149157830,8440,8440,8440,8440,0
|
|
20231011,124800,149157830,8440,8440,8440,8440,0
|
|
20231011,124700,149157830,8440,8440,8440,8440,0
|
|
20231011,124600,149157830,8440,8440,8440,8440,0
|
|
20231011,124500,149157830,8440,8440,8440,8440,550
|
|
20231011,124400,144515830,8440,8440,8440,8440,0
|
|
20231011,124300,144515830,8440,8440,8440,8440,351
|
|
20231011,124200,141553390,8440,8440,8440,8440,0
|
|
20231011,124100,141553390,8440,8440,8440,8440,0
|
|
20231011,124000,141553390,8440,8440,8440,8440,36
|
|
20231011,123900,141249550,8440,8440,8440,8440,0
|
|
20231011,123800,141249550,8440,8430,8440,8430,342
|
|
20231011,123700,138366360,8410,8410,8410,8410,0
|
|
20231011,123600,138366360,8410,8410,8410,8410,0
|
|
20231011,123500,138366360,8410,8410,8410,8410,0
|
|
20231011,123400,138366360,8410,8410,8410,8410,0
|
|
20231011,123300,138366360,8410,8410,8410,8410,0
|
|
20231011,123200,138366360,8410,8410,8410,8410,9
|
|
20231011,123100,138290670,8420,8420,8420,8420,0
|
|
20231011,123000,138290670,8420,8420,8420,8420,19
|
|
20231011,122900,138130690,8420,8420,8420,8420,0
|
|
20231011,122800,138130690,8420,8420,8420,8420,0
|
|
20231011,122700,138130690,8420,8420,8420,8420,17
|
|
20231011,122600,137987550,8420,8420,8420,8420,750
|
|
20231011,122500,131672550,8430,8430,8430,8430,406
|
|
20231011,122400,128249970,8430,8430,8430,8430,290
|
|
20231011,122300,125805270,8440,8440,8440,8440,0
|
|
20231011,122200,125805270,8440,8440,8440,8440,0
|
|
20231011,122100,125805270,8440,8440,8440,8440,0
|
|
20231011,122000,125805270,8440,8440,8440,8440,0
|
|
20231011,121900,125805270,8440,8440,8440,8440,0
|
|
20231011,121800,125805270,8440,8440,8440,8440,0
|
|
20231011,121700,125805270,8440,8450,8450,8440,340
|
|
20231011,121600,122935660,8450,8450,8450,8450,0
|
|
20231011,121500,122935660,8450,8450,8450,8450,0
|
|
20231011,121400,122935660,8450,8450,8450,8450,0
|
|
20231011,121300,122935660,8450,8450,8450,8450,0
|
|
20231011,121200,122935660,8450,8450,8450,8450,0
|
|
20231011,121100,122935660,8450,8450,8450,8450,0
|
|
20231011,121000,122935660,8450,8450,8450,8450,0
|
|
20231011,120900,122935660,8450,8450,8450,8450,0
|
|
20231011,120800,122935660,8450,8450,8450,8450,0
|
|
20231011,120700,122935660,8450,8440,8450,8440,23
|
|
20231011,120600,122741380,8440,8440,8440,8440,158
|
|
20231011,120500,121407860,8440,8440,8440,8440,0
|
|
20231011,120400,121407860,8440,8440,8440,8440,0
|
|
20231011,120300,121407860,8440,8440,8440,8440,1
|
|
20231011,120200,121399420,8440,8440,8440,8440,1
|
|
20231011,120100,121390980,8450,8450,8450,8450,0
|
|
20231011,120000,121390980,8450,8450,8450,8450,0
|
|
20231011,115900,121390980,8450,8450,8450,8450,0
|
|
20231011,115800,121390980,8450,8450,8450,8450,0
|
|
20231011,115700,121390980,8450,8450,8450,8450,10
|
|
20231011,115600,121306480,8450,8450,8450,8450,0
|
|
20231011,115500,121306480,8450,8450,8450,8450,10
|
|
20231011,115400,121221980,8440,8440,8440,8440,0
|
|
20231011,115300,121221980,8440,8440,8440,8440,46
|
|
20231011,115200,120833740,8440,8440,8440,8440,13
|
|
20231011,115100,120724020,8440,8440,8440,8440,0
|
|
20231011,115000,120724020,8440,8440,8440,8440,4
|
|
20231011,114900,120690260,8440,8440,8440,8440,789
|
|
20231011,114800,114031100,8450,8450,8450,8450,0
|
|
20231011,114700,114031100,8450,8450,8450,8450,0
|
|
20231011,114600,114031100,8450,8450,8450,8450,0
|
|
20231011,114500,114031100,8450,8450,8450,8450,0
|
|
20231011,114400,114031100,8450,8450,8450,8450,0
|
|
20231011,114300,114031100,8450,8450,8450,8450,0
|
|
20231011,114200,114031100,8450,8450,8450,8450,0
|
|
20231011,114100,114031100,8450,8450,8450,8450,0
|
|
20231011,114000,114031100,8450,8450,8450,8450,4
|
|
20231011,113900,113997300,8440,8440,8440,8440,0
|
|
20231011,113800,113997300,8440,8440,8440,8440,0
|
|
20231011,113700,113997300,8440,8440,8440,8440,1
|
|
20231011,113600,113988860,8450,8450,8450,8450,0
|
|
20231011,113500,113988860,8450,8450,8450,8450,0
|
|
20231011,113400,113988860,8450,8450,8450,8450,35
|
|
20231011,113300,113693110,8450,8450,8450,8450,0
|
|
20231011,113200,113693110,8450,8450,8450,8450,0
|
|
20231011,113100,113693110,8450,8450,8450,8450,1
|
|
20231011,113000,113684660,8450,8450,8450,8450,0
|
|
20231011,112900,113684660,8450,8450,8450,8450,1
|
|
20231011,112800,113676210,8450,8450,8450,8450,0
|
|
20231011,112700,113676210,8450,8450,8450,8450,0
|
|
20231011,112600,113676210,8450,8450,8450,8450,1
|
|
20231011,112500,113667760,8450,8450,8450,8450,14
|
|
20231011,112400,113549460,8450,8450,8450,8450,0
|
|
20231011,112300,113549460,8450,8450,8450,8450,24
|
|
20231011,112200,113346660,8450,8450,8450,8450,124
|
|
20231011,112100,112298860,8450,8450,8450,8450,0
|
|
20231011,112000,112298860,8450,8450,8450,8450,0
|
|
20231011,111900,112298860,8450,8450,8450,8450,0
|
|
20231011,111800,112298860,8450,8450,8450,8450,18
|
|
20231011,111700,112146760,8450,8450,8450,8450,3
|
|
20231011,111600,112121410,8440,8440,8440,8440,6
|
|
20231011,111500,112070770,8430,8430,8430,8430,0
|
|
20231011,111400,112070770,8430,8430,8430,8430,0
|
|
20231011,111300,112070770,8430,8430,8430,8430,2
|
|
20231011,111200,112053910,8430,8430,8430,8430,4
|
|
20231011,111100,112020190,8450,8450,8450,8450,10
|
|
20231011,111000,111935690,8440,8440,8440,8440,192
|
|
20231011,110900,110315210,8450,8450,8450,8450,100
|
|
20231011,110800,109470210,8450,8450,8450,8450,0
|
|
20231011,110700,109470210,8450,8450,8450,8450,0
|
|
20231011,110600,109470210,8450,8450,8450,8450,0
|
|
20231011,110500,109470210,8450,8450,8450,8450,0
|
|
20231011,110400,109470210,8450,8450,8450,8450,0
|
|
20231011,110300,109470210,8450,8450,8450,8450,0
|
|
20231011,110200,109470210,8450,8450,8450,8450,0
|
|
20231011,110100,109470210,8450,8450,8450,8450,4
|
|
20231011,110000,109436410,8450,8440,8450,8440,245
|
|
20231011,105900,107366270,8440,8440,8440,8440,0
|
|
20231011,105800,107366270,8440,8440,8440,8440,0
|
|
20231011,105700,107366270,8440,8440,8440,8440,0
|
|
20231011,105600,107366270,8440,8440,8440,8440,39
|
|
20231011,105500,107037110,8450,8450,8450,8450,2
|
|
20231011,105400,107020210,8450,8450,8450,8450,0
|
|
20231011,105300,107020210,8450,8450,8450,8450,1
|
|
20231011,105200,107011760,8460,8460,8460,8460,10
|
|
20231011,105100,106927160,8450,8450,8450,8450,0
|
|
20231011,105000,106927160,8450,8450,8450,8450,13
|
|
20231011,104900,106817310,8450,8450,8450,8450,188
|
|
20231011,104800,105228710,8440,8440,8440,8440,1
|
|
20231011,104700,105220270,8440,8440,8440,8440,0
|
|
20231011,104600,105220270,8440,8440,8440,8440,0
|
|
20231011,104500,105220270,8440,8440,8440,8440,0
|
|
20231011,104400,105220270,8440,8430,8440,8430,98
|
|
20231011,104300,104393650,8440,8440,8440,8440,1
|
|
20231011,104200,104385210,8440,8440,8440,8440,1
|
|
20231011,104100,104376770,8440,8440,8440,8440,0
|
|
20231011,104000,104376770,8440,8440,8440,8440,0
|
|
20231011,103900,104376770,8440,8440,8440,8440,0
|
|
20231011,103800,104376770,8440,8440,8440,8440,0
|
|
20231011,103700,104376770,8440,8440,8440,8440,49
|
|
20231011,103600,103963210,8440,8440,8440,8440,0
|
|
20231011,103500,103963210,8440,8450,8450,8440,17
|
|
20231011,103400,103819650,8440,8440,8440,8440,2
|
|
20231011,103300,103802770,8440,8440,8440,8440,0
|
|
20231011,103200,103802770,8440,8440,8440,8440,1
|
|
20231011,103100,103794330,8440,8440,8440,8440,1
|
|
20231011,103000,103785890,8440,8440,8440,8440,195
|
|
20231011,102900,102140090,8440,8440,8440,8440,1
|
|
20231011,102800,102131650,8440,8440,8440,8440,0
|
|
20231011,102700,102131650,8440,8440,8440,8440,0
|
|
20231011,102600,102131650,8440,8440,8440,8440,145
|
|
20231011,102500,100907850,8450,8450,8450,8450,10
|
|
20231011,102400,100823350,8440,8440,8440,8440,0
|
|
20231011,102300,100823350,8440,8440,8440,8440,0
|
|
20231011,102200,100823350,8440,8430,8440,8430,519
|
|
20231011,102100,96447990,8440,8440,8440,8440,21
|
|
20231011,102000,96270750,8440,8440,8440,8440,0
|
|
20231011,101900,96270750,8440,8440,8440,8440,0
|
|
20231011,101800,96270750,8440,8440,8440,8440,148
|
|
20231011,101700,95021630,8440,8440,8440,8440,0
|
|
20231011,101600,95021630,8440,8440,8440,8440,0
|
|
20231011,101500,95021630,8440,8440,8440,8440,0
|
|
20231011,101400,95021630,8440,8440,8440,8440,60
|
|
20231011,101300,94515230,8440,8440,8440,8440,0
|
|
20231011,101200,94515230,8440,8440,8440,8440,0
|
|
20231011,101100,94515230,8440,8440,8440,8440,0
|
|
20231011,101000,94515230,8440,8440,8440,8440,0
|
|
20231011,100900,94515230,8440,8440,8440,8440,8
|
|
20231011,100800,94447710,8440,8440,8440,8440,0
|
|
20231011,100700,94447710,8440,8480,8480,8440,3
|
|
20231011,100600,94422350,8480,8480,8480,8480,1
|
|
20231011,100500,94413870,8440,8440,8440,8440,0
|
|
20231011,100400,94413870,8440,8440,8440,8440,0
|
|
20231011,100300,94413870,8440,8440,8440,8440,0
|
|
20231011,100200,94413870,8440,8440,8440,8440,0
|
|
20231011,100100,94413870,8440,8440,8440,8440,0
|
|
20231011,100000,94413870,8440,8440,8440,8440,0
|
|
20231011,095900,94413870,8440,8440,8440,8440,0
|
|
20231011,095800,94413870,8440,8440,8440,8440,0
|
|
20231011,095700,94413870,8440,8440,8440,8440,0
|
|
20231011,095600,94413870,8440,8440,8440,8440,1
|
|
20231011,095500,94405430,8440,8440,8440,8440,0
|
|
20231011,095400,94405430,8440,8440,8440,8440,19
|
|
20231011,095300,94245070,8430,8430,8430,8430,0
|
|
20231011,095200,94245070,8430,8430,8430,8430,0
|
|
20231011,095100,94245070,8430,8430,8430,8430,300
|
|
20231011,095000,91716070,8480,8480,8480,8480,0
|
|
20231011,094900,91716070,8480,8480,8480,8480,80
|
|
20231011,094800,91037670,8480,8480,8480,8480,400
|
|
20231011,094700,87645670,8480,8480,8480,8480,0
|
|
20231011,094600,87645670,8480,8480,8480,8480,100
|
|
20231011,094500,86797670,8480,8480,8480,8480,1
|
|
20231011,094400,86789190,8430,8430,8430,8430,1
|
|
20231011,094300,86780760,8420,8420,8420,8420,1
|
|
20231011,094200,86772340,8430,8430,8430,8430,100
|
|
20231011,094100,85929340,8480,8480,8480,8480,10
|
|
20231011,094000,85844540,8480,8480,8480,8480,0
|
|
20231011,093900,85844540,8480,8480,8480,8480,200
|
|
20231011,093800,84148540,8480,8480,8480,8480,0
|
|
20231011,093700,84148540,8480,8480,8480,8480,0
|
|
20231011,093600,84148540,8480,8480,8480,8480,0
|
|
20231011,093500,84148540,8480,8480,8480,8480,0
|
|
20231011,093400,84148540,8480,8490,8490,8480,3
|
|
20231011,093300,84123080,8480,8480,8480,8480,59
|
|
20231011,093200,83622760,8480,8480,8480,8480,2
|
|
20231011,093100,83605800,8470,8470,8470,8470,0
|
|
20231011,093000,83605800,8470,8470,8480,8470,29
|
|
20231011,092900,83360150,8440,8400,8450,8400,4400
|
|
20231011,092800,46186150,8400,8400,8400,8400,2
|
|
20231011,092700,46169350,8400,8440,8440,8400,99
|
|
20231011,092600,45333990,8450,8450,8450,8450,0
|
|
20231011,092500,45333990,8450,8440,8450,8440,120
|
|
20231011,092400,44321140,8430,8430,8430,8430,14
|
|
20231011,092300,44203120,8430,8390,8430,8390,1196
|
|
20231011,092200,34160940,8430,8430,8430,8430,100
|
|
20231011,092100,33317940,8390,8390,8390,8390,0
|
|
20231011,092000,33317940,8390,8390,8390,8390,0
|
|
20231011,091900,33317940,8390,8390,8390,8390,1
|
|
20231011,091800,33309550,8440,8440,8440,8440,0
|
|
20231011,091700,33309550,8440,8440,8440,8440,2
|
|
20231011,091600,33292670,8350,8350,8350,8350,0
|
|
20231011,091500,33292670,8350,8420,8420,8350,1500
|
|
20231011,091400,20700250,8420,8430,8430,8420,500
|
|
20231011,091300,16488040,8450,8450,8450,8450,0
|
|
20231011,091200,16488040,8450,8450,8450,8450,33
|
|
20231011,091100,16209190,8420,8420,8420,8420,10
|
|
20231011,091000,16124990,8400,8400,8400,8400,3
|
|
20231011,090900,16099790,8390,8420,8420,8390,474
|
|
20231011,090800,12118060,8440,8440,8440,8440,800
|
|
20231011,090700,5366060,8420,8420,8420,8420,40
|
|
20231011,090600,5029260,8440,8440,8440,8440,0
|
|
20231011,090500,5029260,8440,8440,8440,8440,119
|
|
20231011,090400,4024900,8410,8430,8430,8410,119
|
|
20231011,090300,3023070,8420,8420,8420,8420,5
|
|
20231011,090200,2980970,8400,8400,8400,8400,0
|
|
20231011,090100,2980970,8400,8400,8400,8400,0
|
|
20231011,090000,2980970,8400,8340,8400,8330,356
|