595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185200,289921040,8550,8550,8550,8550,755
|
|
20231012,185100,289921040,8550,8550,8550,8550,0
|
|
20231012,185000,289921040,8550,8550,8550,8550,0
|
|
20231012,184900,289921040,8550,8550,8550,8550,0
|
|
20231012,184800,289921040,8550,8550,8550,8550,0
|
|
20231012,184700,289921040,8550,8550,8550,8550,0
|
|
20231012,184600,289921040,8550,8550,8550,8550,0
|
|
20231012,184500,289921040,8550,8550,8550,8550,0
|
|
20231012,184400,289921040,8550,8550,8550,8550,0
|
|
20231012,184300,289921040,8550,8550,8550,8550,0
|
|
20231012,184200,289921040,8550,8550,8550,8550,0
|
|
20231012,184100,289921040,8550,8550,8550,8550,0
|
|
20231012,184000,289921040,8550,8550,8550,8550,0
|
|
20231012,183900,289921040,8550,8550,8550,8550,0
|
|
20231012,183800,289921040,8550,8550,8550,8550,0
|
|
20231012,183700,289921040,8550,8550,8550,8550,0
|
|
20231012,183600,289921040,8550,8550,8550,8550,0
|
|
20231012,183500,289921040,8550,8550,8550,8550,0
|
|
20231012,183400,289921040,8550,8550,8550,8550,0
|
|
20231012,183300,289921040,8550,8550,8550,8550,0
|
|
20231012,183200,289921040,8550,8550,8550,8550,0
|
|
20231012,183100,289921040,8550,8550,8550,8550,0
|
|
20231012,183000,289921040,8550,8550,8550,8550,0
|
|
20231012,182900,289921040,8550,8550,8550,8550,0
|
|
20231012,182800,289921040,8550,8550,8550,8550,0
|
|
20231012,182700,289921040,8550,8550,8550,8550,0
|
|
20231012,182600,289921040,8550,8550,8550,8550,0
|
|
20231012,182500,289921040,8550,8550,8550,8550,0
|
|
20231012,182400,289921040,8550,8550,8550,8550,0
|
|
20231012,182300,289921040,8550,8550,8550,8550,0
|
|
20231012,182200,289921040,8550,8550,8550,8550,755
|
|
20231012,182100,289921040,8550,8550,8550,8550,0
|
|
20231012,182000,289921040,8550,8550,8550,8550,0
|
|
20231012,181900,289921040,8550,8550,8550,8550,0
|
|
20231012,181800,289921040,8550,8550,8550,8550,0
|
|
20231012,181700,289921040,8550,8550,8550,8550,0
|
|
20231012,181600,289921040,8550,8550,8550,8550,0
|
|
20231012,181500,289921040,8550,8550,8550,8550,0
|
|
20231012,181400,289921040,8550,8550,8550,8550,0
|
|
20231012,181300,289921040,8550,8550,8550,8550,0
|
|
20231012,181200,289921040,8550,8550,8550,8550,0
|
|
20231012,181100,289921040,8550,8550,8550,8550,0
|
|
20231012,181000,289921040,8550,8550,8550,8550,0
|
|
20231012,180900,289921040,8550,8550,8550,8550,0
|
|
20231012,180800,289921040,8550,8550,8550,8550,0
|
|
20231012,180700,289921040,8550,8550,8550,8550,0
|
|
20231012,180600,289921040,8550,8550,8550,8550,0
|
|
20231012,180500,289921040,8550,8550,8550,8550,0
|
|
20231012,180400,289921040,8550,8550,8550,8550,0
|
|
20231012,180300,289921040,8550,8550,8550,8550,0
|
|
20231012,180200,289921040,8550,8550,8550,8550,0
|
|
20231012,180100,289921040,8550,8550,8550,8550,0
|
|
20231012,180000,289921040,8550,8550,8550,8550,0
|
|
20231012,175900,289921040,8550,8550,8550,8550,0
|
|
20231012,175800,289921040,8550,8550,8550,8550,0
|
|
20231012,175700,289921040,8550,8550,8550,8550,0
|
|
20231012,175600,289921040,8550,8550,8550,8550,0
|
|
20231012,175500,289921040,8550,8550,8550,8550,0
|
|
20231012,175400,289921040,8550,8550,8550,8550,0
|
|
20231012,175300,289921040,8550,8550,8550,8550,0
|
|
20231012,175200,289921040,8550,8550,8550,8550,755
|
|
20231012,175100,289921040,8550,8550,8550,8550,0
|
|
20231012,175000,289921040,8550,8550,8550,8550,0
|
|
20231012,174900,289921040,8550,8550,8550,8550,0
|
|
20231012,174800,289921040,8550,8550,8550,8550,0
|
|
20231012,174700,289921040,8550,8550,8550,8550,0
|
|
20231012,174600,289921040,8550,8550,8550,8550,0
|
|
20231012,174500,289921040,8550,8550,8550,8550,0
|
|
20231012,174400,289921040,8550,8550,8550,8550,0
|
|
20231012,174300,289921040,8550,8550,8550,8550,0
|
|
20231012,174200,289921040,8550,8550,8550,8550,0
|
|
20231012,174100,289921040,8550,8550,8550,8550,0
|
|
20231012,174000,289921040,8550,8550,8550,8550,0
|
|
20231012,173900,289921040,8550,8550,8550,8550,0
|
|
20231012,173800,289921040,8550,8550,8550,8550,0
|
|
20231012,173700,289921040,8550,8550,8550,8550,0
|
|
20231012,173600,289921040,8550,8550,8550,8550,0
|
|
20231012,173500,289921040,8550,8550,8550,8550,0
|
|
20231012,173400,289921040,8550,8550,8550,8550,0
|
|
20231012,173300,289921040,8550,8550,8550,8550,0
|
|
20231012,173200,289921040,8550,8550,8550,8550,0
|
|
20231012,173100,289921040,8550,8550,8550,8550,0
|
|
20231012,173000,289921040,8550,8550,8550,8550,0
|
|
20231012,172900,289921040,8550,8550,8550,8550,0
|
|
20231012,172800,289921040,8550,8550,8550,8550,0
|
|
20231012,172700,289921040,8550,8550,8550,8550,0
|
|
20231012,172600,289921040,8550,8550,8550,8550,0
|
|
20231012,172500,289921040,8550,8550,8550,8550,0
|
|
20231012,172400,289921040,8550,8550,8550,8550,0
|
|
20231012,172300,289921040,8550,8550,8550,8550,0
|
|
20231012,172200,289921040,8550,8550,8550,8550,755
|
|
20231012,172100,289921040,8550,8550,8550,8550,0
|
|
20231012,172000,289921040,8550,8550,8550,8550,0
|
|
20231012,171900,289921040,8550,8550,8550,8550,0
|
|
20231012,171800,289921040,8550,8550,8550,8550,0
|
|
20231012,171700,289921040,8550,8550,8550,8550,0
|
|
20231012,171600,289921040,8550,8550,8550,8550,0
|
|
20231012,171500,289921040,8550,8550,8550,8550,0
|
|
20231012,171400,289921040,8550,8550,8550,8550,0
|
|
20231012,171300,289921040,8550,8550,8550,8550,0
|
|
20231012,171200,289921040,8550,8550,8550,8550,0
|
|
20231012,171100,289921040,8550,8550,8550,8550,0
|
|
20231012,171000,289921040,8550,8550,8550,8550,0
|
|
20231012,170900,289921040,8550,8550,8550,8550,0
|
|
20231012,170800,289921040,8550,8550,8550,8550,0
|
|
20231012,170700,289921040,8550,8550,8550,8550,0
|
|
20231012,170600,289921040,8550,8550,8550,8550,0
|
|
20231012,170500,289921040,8550,8550,8550,8550,0
|
|
20231012,170400,289921040,8550,8550,8550,8550,0
|
|
20231012,170300,289921040,8550,8550,8550,8550,0
|
|
20231012,170200,289921040,8550,8550,8550,8550,0
|
|
20231012,170100,289921040,8550,8550,8550,8550,0
|
|
20231012,170000,289921040,8550,8550,8550,8550,0
|
|
20231012,165900,289921040,8550,8550,8550,8550,0
|
|
20231012,165800,289921040,8550,8550,8550,8550,0
|
|
20231012,165700,289921040,8550,8550,8550,8550,0
|
|
20231012,165600,289921040,8550,8550,8550,8550,0
|
|
20231012,165500,289921040,8550,8550,8550,8550,0
|
|
20231012,165400,289921040,8550,8550,8550,8550,0
|
|
20231012,165300,289921040,8550,8550,8550,8550,0
|
|
20231012,165200,289921040,8550,8550,8550,8550,755
|
|
20231012,165100,289921040,8550,8550,8550,8550,0
|
|
20231012,165000,289921040,8550,8550,8550,8550,0
|
|
20231012,164900,289921040,8550,8550,8550,8550,0
|
|
20231012,164800,289921040,8550,8550,8550,8550,0
|
|
20231012,164700,289921040,8550,8550,8550,8550,0
|
|
20231012,164600,289921040,8550,8550,8550,8550,0
|
|
20231012,164500,289921040,8550,8550,8550,8550,0
|
|
20231012,164400,289921040,8550,8550,8550,8550,0
|
|
20231012,164300,289921040,8550,8550,8550,8550,0
|
|
20231012,164200,289921040,8550,8550,8550,8550,0
|
|
20231012,164100,289921040,8550,8550,8550,8550,0
|
|
20231012,164000,289921040,8550,8550,8550,8550,0
|
|
20231012,163900,289921040,8550,8550,8550,8550,0
|
|
20231012,163800,289921040,8550,8550,8550,8550,0
|
|
20231012,163700,289921040,8550,8550,8550,8550,0
|
|
20231012,163600,289921040,8550,8550,8550,8550,0
|
|
20231012,163500,289921040,8550,8550,8550,8550,0
|
|
20231012,163400,289921040,8550,8550,8550,8550,0
|
|
20231012,163300,289921040,8550,8550,8550,8550,0
|
|
20231012,163200,289921040,8550,8550,8550,8550,0
|
|
20231012,163100,289921040,8550,8550,8550,8550,0
|
|
20231012,163000,289921040,8550,8550,8550,8550,0
|
|
20231012,162900,289921040,8550,8550,8550,8550,0
|
|
20231012,162800,289921040,8550,8550,8550,8550,0
|
|
20231012,162700,289921040,8550,8550,8550,8550,0
|
|
20231012,162600,289921040,8550,8550,8550,8550,0
|
|
20231012,162500,289921040,8550,8550,8550,8550,0
|
|
20231012,162400,289921040,8550,8550,8550,8550,0
|
|
20231012,162300,289921040,8550,8550,8550,8550,0
|
|
20231012,162200,289921040,8550,8550,8550,8550,755
|
|
20231012,162100,289921040,8550,8550,8550,8550,0
|
|
20231012,162000,289921040,8550,8550,8550,8550,0
|
|
20231012,161900,289921040,8550,8550,8550,8550,0
|
|
20231012,161800,289921040,8550,8550,8550,8550,0
|
|
20231012,161700,289921040,8550,8550,8550,8550,0
|
|
20231012,161600,289921040,8550,8550,8550,8550,0
|
|
20231012,161500,289921040,8550,8550,8550,8550,0
|
|
20231012,161400,289921040,8550,8550,8550,8550,0
|
|
20231012,161300,289921040,8550,8550,8550,8550,0
|
|
20231012,161200,289921040,8550,8550,8550,8550,0
|
|
20231012,161100,289921040,8550,8550,8550,8550,0
|
|
20231012,161000,289921040,8550,8550,8550,8550,0
|
|
20231012,160900,289921040,8550,8550,8550,8550,0
|
|
20231012,160800,289921040,8550,8550,8550,8550,0
|
|
20231012,160700,289921040,8550,8550,8550,8550,0
|
|
20231012,160600,289921040,8550,8550,8550,8550,0
|
|
20231012,160500,289921040,8550,8550,8550,8550,0
|
|
20231012,160400,289921040,8550,8550,8550,8550,0
|
|
20231012,160300,289921040,8550,8550,8550,8550,0
|
|
20231012,160200,289921040,8550,8550,8550,8550,0
|
|
20231012,160100,289921040,8550,8550,8550,8550,0
|
|
20231012,160000,289921040,8550,8550,8550,8550,0
|
|
20231012,155900,289921040,8550,8550,8550,8550,0
|
|
20231012,155800,289921040,8550,8550,8550,8550,0
|
|
20231012,155700,289921040,8550,8550,8550,8550,0
|
|
20231012,155600,289921040,8550,8550,8550,8550,0
|
|
20231012,155500,289921040,8550,8550,8550,8550,0
|
|
20231012,155400,289921040,8550,8550,8550,8550,0
|
|
20231012,155300,289921040,8550,8550,8550,8550,0
|
|
20231012,155200,289921040,8550,8550,8550,8550,755
|
|
20231012,155100,289921040,8550,8550,8550,8550,0
|
|
20231012,155000,289921040,8550,8550,8550,8550,0
|
|
20231012,154900,289921040,8550,8550,8550,8550,0
|
|
20231012,154800,289921040,8550,8550,8550,8550,0
|
|
20231012,154700,289921040,8550,8550,8550,8550,0
|
|
20231012,154600,289921040,8550,8550,8550,8550,0
|
|
20231012,154500,289921040,8550,8550,8550,8550,0
|
|
20231012,154400,289921040,8550,8550,8550,8550,0
|
|
20231012,154300,289921040,8550,8550,8550,8550,0
|
|
20231012,154200,289921040,8550,8550,8550,8550,0
|
|
20231012,154100,289921040,8550,8550,8550,8550,0
|
|
20231012,154000,289921040,8550,8550,8550,8550,0
|
|
20231012,153900,289921040,8550,8550,8550,8550,0
|
|
20231012,153800,289921040,8550,8550,8550,8550,0
|
|
20231012,153700,289921040,8550,8550,8550,8550,0
|
|
20231012,153600,289921040,8550,8550,8550,8550,0
|
|
20231012,153500,289921040,8550,8550,8550,8550,0
|
|
20231012,153400,289921040,8550,8550,8550,8550,0
|
|
20231012,153300,289921040,8550,8550,8550,8550,0
|
|
20231012,153200,289921040,8550,8550,8550,8550,0
|
|
20231012,153100,289921040,8550,8550,8550,8550,0
|
|
20231012,153000,289921040,8550,8550,8550,8550,755
|
|
20231012,152900,283465790,8540,8540,8540,8540,0
|
|
20231012,152800,283465790,8540,8540,8540,8540,0
|
|
20231012,152700,283465790,8540,8540,8540,8540,0
|
|
20231012,152600,283465790,8540,8540,8540,8540,0
|
|
20231012,152500,283465790,8540,8540,8540,8540,0
|
|
20231012,152400,283465790,8540,8540,8540,8540,0
|
|
20231012,152300,283465790,8540,8540,8540,8540,0
|
|
20231012,152200,283465790,8540,8540,8540,8540,0
|
|
20231012,152100,283465790,8540,8540,8540,8540,0
|
|
20231012,152000,283465790,8540,8540,8540,8540,0
|
|
20231012,151900,283465790,8540,8550,8550,8540,801
|
|
20231012,151800,276621250,8550,8550,8550,8550,555
|
|
20231012,151700,271876000,8540,8540,8540,8540,0
|
|
20231012,151600,271876000,8540,8540,8540,8540,0
|
|
20231012,151500,271876000,8540,8540,8540,8540,3
|
|
20231012,151400,271850380,8540,8540,8540,8540,0
|
|
20231012,151300,271850380,8540,8540,8540,8540,0
|
|
20231012,151200,271850380,8540,8550,8550,8540,8
|
|
20231012,151100,271782000,8550,8550,8550,8550,0
|
|
20231012,151000,271782000,8550,8550,8550,8550,9
|
|
20231012,150900,271705050,8540,8540,8540,8540,50
|
|
20231012,150800,271278050,8550,8550,8550,8550,0
|
|
20231012,150700,271278050,8550,8550,8550,8550,30
|
|
20231012,150600,271021550,8550,8550,8550,8550,0
|
|
20231012,150500,271021550,8550,8550,8550,8550,18
|
|
20231012,150400,270867650,8550,8550,8550,8540,178
|
|
20231012,150300,269345760,8550,8550,8550,8550,0
|
|
20231012,150200,269345760,8550,8550,8550,8550,2
|
|
20231012,150100,269328660,8550,8550,8550,8550,0
|
|
20231012,150000,269328660,8550,8550,8550,8550,701
|
|
20231012,145900,263335110,8540,8540,8540,8540,400
|
|
20231012,145800,259919110,8540,8540,8540,8540,0
|
|
20231012,145700,259919110,8540,8540,8540,8540,0
|
|
20231012,145600,259919110,8540,8540,8540,8540,400
|
|
20231012,145500,256503110,8530,8530,8530,8530,15
|
|
20231012,145400,256375160,8540,8540,8540,8540,0
|
|
20231012,145300,256375160,8540,8540,8540,8540,0
|
|
20231012,145200,256375160,8540,8540,8540,8540,854
|
|
20231012,145100,249082000,8540,8540,8540,8540,1
|
|
20231012,145000,249073460,8520,8520,8520,8520,0
|
|
20231012,144900,249073460,8520,8520,8520,8520,155
|
|
20231012,144800,247752860,8520,8520,8520,8520,1
|
|
20231012,144700,247744340,8520,8520,8520,8520,0
|
|
20231012,144600,247744340,8520,8520,8520,8520,350
|
|
20231012,144500,244762340,8540,8540,8540,8540,0
|
|
20231012,144400,244762340,8540,8540,8540,8540,1
|
|
20231012,144300,244753800,8520,8530,8530,8520,50
|
|
20231012,144200,244327700,8520,8520,8520,8520,0
|
|
20231012,144100,244327700,8520,8520,8520,8520,0
|
|
20231012,144000,244327700,8520,8520,8520,8520,0
|
|
20231012,143900,244327700,8520,8520,8520,8520,0
|
|
20231012,143800,244327700,8520,8520,8520,8520,0
|
|
20231012,143700,244327700,8520,8520,8520,8520,0
|
|
20231012,143600,244327700,8520,8520,8520,8520,0
|
|
20231012,143500,244327700,8520,8520,8520,8520,0
|
|
20231012,143400,244327700,8520,8520,8520,8520,0
|
|
20231012,143300,244327700,8520,8520,8520,8520,0
|
|
20231012,143200,244327700,8520,8520,8520,8520,0
|
|
20231012,143100,244327700,8520,8520,8520,8520,0
|
|
20231012,143000,244327700,8520,8520,8520,8520,0
|
|
20231012,142900,244327700,8520,8520,8520,8520,0
|
|
20231012,142800,244327700,8520,8520,8520,8520,7
|
|
20231012,142700,244268060,8540,8540,8540,8540,0
|
|
20231012,142600,244268060,8540,8540,8540,8540,0
|
|
20231012,142500,244268060,8540,8540,8540,8540,136
|
|
20231012,142400,243106620,8530,8530,8530,8530,0
|
|
20231012,142300,243106620,8530,8530,8530,8530,800
|
|
20231012,142200,236282620,8530,8530,8530,8530,0
|
|
20231012,142100,236282620,8530,8530,8530,8530,0
|
|
20231012,142000,236282620,8530,8530,8530,8530,0
|
|
20231012,141900,236282620,8530,8530,8530,8530,0
|
|
20231012,141800,236282620,8530,8530,8530,8530,0
|
|
20231012,141700,236282620,8530,8530,8530,8530,0
|
|
20231012,141600,236282620,8530,8530,8530,8530,0
|
|
20231012,141500,236282620,8530,8530,8530,8530,0
|
|
20231012,141400,236282620,8530,8530,8530,8530,0
|
|
20231012,141300,236282620,8530,8530,8530,8530,0
|
|
20231012,141200,236282620,8530,8530,8530,8530,0
|
|
20231012,141100,236282620,8530,8530,8530,8530,0
|
|
20231012,141000,236282620,8530,8530,8530,8530,838
|
|
20231012,140900,229134480,8520,8520,8520,8520,0
|
|
20231012,140800,229134480,8520,8520,8520,8520,0
|
|
20231012,140700,229134480,8520,8520,8520,8520,0
|
|
20231012,140600,229134480,8520,8530,8530,8520,750
|
|
20231012,140500,222739960,8540,8540,8540,8540,120
|
|
20231012,140400,221715160,8540,8540,8540,8540,0
|
|
20231012,140300,221715160,8540,8540,8540,8540,0
|
|
20231012,140200,221715160,8540,8540,8540,8540,0
|
|
20231012,140100,221715160,8540,8540,8540,8540,310
|
|
20231012,140000,219067760,8540,8540,8540,8540,0
|
|
20231012,135900,219067760,8540,8540,8540,8540,0
|
|
20231012,135800,219067760,8540,8540,8540,8540,0
|
|
20231012,135700,219067760,8540,8540,8540,8540,20
|
|
20231012,135600,218896960,8540,8540,8540,8540,0
|
|
20231012,135500,218896960,8540,8540,8540,8540,0
|
|
20231012,135400,218896960,8540,8540,8540,8540,9
|
|
20231012,135300,218820100,8540,8550,8550,8540,150
|
|
20231012,135200,217537620,8550,8550,8550,8550,0
|
|
20231012,135100,217537620,8550,8550,8550,8550,0
|
|
20231012,135000,217537620,8550,8550,8550,8550,0
|
|
20231012,134900,217537620,8550,8550,8550,8550,0
|
|
20231012,134800,217537620,8550,8550,8550,8550,0
|
|
20231012,134700,217537620,8550,8550,8550,8550,0
|
|
20231012,134600,217537620,8550,8550,8550,8550,0
|
|
20231012,134500,217537620,8550,8550,8550,8550,0
|
|
20231012,134400,217537620,8550,8550,8550,8550,0
|
|
20231012,134300,217537620,8550,8550,8550,8550,0
|
|
20231012,134200,217537620,8550,8550,8550,8550,30
|
|
20231012,134100,217281120,8550,8550,8550,8550,0
|
|
20231012,134000,217281120,8550,8550,8550,8550,0
|
|
20231012,133900,217281120,8550,8550,8550,8550,5
|
|
20231012,133800,217238370,8550,8550,8550,8550,84
|
|
20231012,133700,216520170,8560,8560,8560,8560,0
|
|
20231012,133600,216520170,8560,8560,8560,8560,259
|
|
20231012,133500,214303130,8560,8560,8560,8560,20
|
|
20231012,133400,214131930,8560,8560,8560,8560,0
|
|
20231012,133300,214131930,8560,8560,8560,8560,0
|
|
20231012,133200,214131930,8560,8560,8560,8560,0
|
|
20231012,133100,214131930,8560,8560,8560,8560,0
|
|
20231012,133000,214131930,8560,8560,8560,8560,1
|
|
20231012,132900,214123370,8560,8560,8560,8560,3
|
|
20231012,132800,214097690,8560,8560,8560,8560,32
|
|
20231012,132700,213823770,8560,8560,8560,8560,406
|
|
20231012,132600,210348410,8560,8560,8560,8560,0
|
|
20231012,132500,210348410,8560,8560,8570,8560,1196
|
|
20231012,132400,200109720,8550,8550,8550,8550,0
|
|
20231012,132300,200109720,8550,8550,8550,8550,0
|
|
20231012,132200,200109720,8550,8550,8550,8550,0
|
|
20231012,132100,200109720,8550,8550,8550,8550,0
|
|
20231012,132000,200109720,8550,8550,8550,8550,0
|
|
20231012,131900,200109720,8550,8550,8550,8550,0
|
|
20231012,131800,200109720,8550,8550,8550,8550,0
|
|
20231012,131700,200109720,8550,8550,8550,8550,50
|
|
20231012,131600,199682220,8560,8560,8560,8560,4
|
|
20231012,131500,199647980,8540,8540,8540,8540,0
|
|
20231012,131400,199647980,8540,8540,8540,8540,0
|
|
20231012,131300,199647980,8540,8540,8540,8540,0
|
|
20231012,131200,199647980,8540,8540,8540,8540,1
|
|
20231012,131100,199639440,8550,8550,8550,8550,0
|
|
20231012,131000,199639440,8550,8550,8550,8550,0
|
|
20231012,130900,199639440,8550,8550,8550,8550,0
|
|
20231012,130800,199639440,8550,8550,8550,8550,0
|
|
20231012,130700,199639440,8550,8550,8550,8550,0
|
|
20231012,130600,199639440,8550,8550,8550,8550,863
|
|
20231012,130500,192260790,8550,8550,8550,8550,0
|
|
20231012,130400,192260790,8550,8550,8550,8550,0
|
|
20231012,130300,192260790,8550,8550,8550,8550,0
|
|
20231012,130200,192260790,8550,8550,8550,8550,5
|
|
20231012,130100,192218040,8550,8550,8550,8550,35
|
|
20231012,130000,191918790,8540,8540,8540,8540,0
|
|
20231012,125900,191918790,8540,8540,8540,8540,0
|
|
20231012,125800,191918790,8540,8540,8540,8540,100
|
|
20231012,125700,191064790,8540,8540,8540,8540,0
|
|
20231012,125600,191064790,8540,8540,8540,8540,0
|
|
20231012,125500,191064790,8540,8540,8540,8540,0
|
|
20231012,125400,191064790,8540,8540,8540,8540,8
|
|
20231012,125300,190996470,8550,8550,8550,8550,0
|
|
20231012,125200,190996470,8550,8550,8550,8550,0
|
|
20231012,125100,190996470,8550,8550,8550,8550,0
|
|
20231012,125000,190996470,8550,8550,8550,8550,0
|
|
20231012,124900,190996470,8550,8550,8550,8550,0
|
|
20231012,124800,190996470,8550,8550,8550,8550,0
|
|
20231012,124700,190996470,8550,8550,8550,8550,1
|
|
20231012,124600,190987920,8560,8560,8560,8560,0
|
|
20231012,124500,190987920,8560,8560,8560,8560,0
|
|
20231012,124400,190987920,8560,8560,8560,8560,0
|
|
20231012,124300,190987920,8560,8560,8560,8560,0
|
|
20231012,124200,190987920,8560,8560,8560,8560,0
|
|
20231012,124100,190987920,8560,8560,8560,8560,2
|
|
20231012,124000,190970800,8560,8560,8560,8560,0
|
|
20231012,123900,190970800,8560,8560,8560,8560,0
|
|
20231012,123800,190970800,8560,8560,8560,8560,0
|
|
20231012,123700,190970800,8560,8560,8560,8560,0
|
|
20231012,123600,190970800,8560,8560,8560,8560,10
|
|
20231012,123500,190885200,8560,8560,8560,8560,0
|
|
20231012,123400,190885200,8560,8560,8560,8560,8
|
|
20231012,123300,190816720,8550,8550,8550,8550,0
|
|
20231012,123200,190816720,8550,8540,8550,8540,3957
|
|
20231012,123100,157017980,8530,8530,8530,8530,400
|
|
20231012,123000,153605980,8530,8530,8530,8530,0
|
|
20231012,122900,153605980,8530,8530,8530,8530,438
|
|
20231012,122800,149869840,8530,8530,8530,8530,0
|
|
20231012,122700,149869840,8530,8530,8530,8530,351
|
|
20231012,122600,146875810,8530,8530,8530,8530,0
|
|
20231012,122500,146875810,8530,8530,8530,8530,0
|
|
20231012,122400,146875810,8530,8530,8530,8530,6
|
|
20231012,122300,146824630,8530,8530,8530,8530,0
|
|
20231012,122200,146824630,8530,8530,8530,8530,0
|
|
20231012,122100,146824630,8530,8530,8530,8530,0
|
|
20231012,122000,146824630,8530,8530,8530,8530,0
|
|
20231012,121900,146824630,8530,8530,8530,8530,0
|
|
20231012,121800,146824630,8530,8530,8530,8530,0
|
|
20231012,121700,146824630,8530,8530,8530,8530,0
|
|
20231012,121600,146824630,8530,8530,8530,8530,0
|
|
20231012,121500,146824630,8530,8530,8530,8530,0
|
|
20231012,121400,146824630,8530,8530,8530,8530,0
|
|
20231012,121300,146824630,8530,8530,8530,8530,0
|
|
20231012,121200,146824630,8530,8530,8530,8530,0
|
|
20231012,121100,146824630,8530,8530,8530,8530,0
|
|
20231012,121000,146824630,8530,8530,8530,8530,0
|
|
20231012,120900,146824630,8530,8530,8530,8530,5
|
|
20231012,120800,146781980,8530,8530,8530,8530,0
|
|
20231012,120700,146781980,8530,8530,8530,8530,1
|
|
20231012,120600,146773450,8530,8530,8530,8530,0
|
|
20231012,120500,146773450,8530,8530,8530,8530,0
|
|
20231012,120400,146773450,8530,8530,8530,8530,0
|
|
20231012,120300,146773450,8530,8530,8530,8530,0
|
|
20231012,120200,146773450,8530,8530,8530,8530,0
|
|
20231012,120100,146773450,8530,8530,8530,8530,0
|
|
20231012,120000,146773450,8530,8530,8530,8530,0
|
|
20231012,115900,146773450,8530,8530,8530,8530,0
|
|
20231012,115800,146773450,8530,8530,8530,8530,0
|
|
20231012,115700,146773450,8530,8530,8530,8530,0
|
|
20231012,115600,146773450,8530,8530,8530,8530,0
|
|
20231012,115500,146773450,8530,8530,8530,8530,0
|
|
20231012,115400,146773450,8530,8530,8530,8530,0
|
|
20231012,115300,146773450,8530,8530,8530,8530,179
|
|
20231012,115200,145246580,8540,8540,8540,8540,99
|
|
20231012,115100,144401120,8540,8540,8540,8540,0
|
|
20231012,115000,144401120,8540,8540,8540,8540,0
|
|
20231012,114900,144401120,8540,8540,8540,8540,0
|
|
20231012,114800,144401120,8540,8540,8540,8540,0
|
|
20231012,114700,144401120,8540,8540,8540,8540,0
|
|
20231012,114600,144401120,8540,8540,8540,8540,0
|
|
20231012,114500,144401120,8540,8540,8540,8540,0
|
|
20231012,114400,144401120,8540,8540,8540,8540,0
|
|
20231012,114300,144401120,8540,8540,8540,8540,0
|
|
20231012,114200,144401120,8540,8540,8540,8540,0
|
|
20231012,114100,144401120,8540,8540,8540,8540,0
|
|
20231012,114000,144401120,8540,8540,8540,8540,0
|
|
20231012,113900,144401120,8540,8540,8540,8540,287
|
|
20231012,113800,141950140,8540,8540,8540,8540,3
|
|
20231012,113700,141924520,8550,8550,8550,8550,0
|
|
20231012,113600,141924520,8550,8550,8550,8550,15
|
|
20231012,113500,141796270,8540,8540,8540,8540,0
|
|
20231012,113400,141796270,8540,8540,8540,8540,232
|
|
20231012,113300,139814990,8540,8540,8540,8540,0
|
|
20231012,113200,139814990,8540,8540,8540,8540,168
|
|
20231012,113100,138380270,8540,8550,8550,8540,449
|
|
20231012,113000,134545440,8550,8550,8550,8550,0
|
|
20231012,112900,134545440,8550,8550,8550,8550,108
|
|
20231012,112800,133622040,8550,8550,8550,8550,0
|
|
20231012,112700,133622040,8550,8550,8550,8550,205
|
|
20231012,112600,131869290,8560,8560,8560,8560,0
|
|
20231012,112500,131869290,8560,8560,8560,8560,2
|
|
20231012,112400,131852170,8560,8560,8560,8560,35
|
|
20231012,112300,131552570,8560,8560,8560,8560,0
|
|
20231012,112200,131552570,8560,8560,8560,8560,0
|
|
20231012,112100,131552570,8560,8560,8560,8560,0
|
|
20231012,112000,131552570,8560,8560,8560,8560,0
|
|
20231012,111900,131552570,8560,8560,8560,8560,0
|
|
20231012,111800,131552570,8560,8560,8560,8560,0
|
|
20231012,111700,131552570,8560,8560,8560,8560,0
|
|
20231012,111600,131552570,8560,8560,8560,8560,0
|
|
20231012,111500,131552570,8560,8560,8560,8560,0
|
|
20231012,111400,131552570,8560,8560,8560,8560,0
|
|
20231012,111300,131552570,8560,8560,8560,8560,30
|
|
20231012,111200,131295770,8560,8560,8560,8560,711
|
|
20231012,111100,125209610,8560,8560,8560,8560,0
|
|
20231012,111000,125209610,8560,8550,8560,8550,1310
|
|
20231012,110900,113998020,8540,8540,8540,8540,0
|
|
20231012,110800,113998020,8540,8540,8540,8540,0
|
|
20231012,110700,113998020,8540,8540,8540,8540,0
|
|
20231012,110600,113998020,8540,8540,8540,8540,0
|
|
20231012,110500,113998020,8540,8540,8540,8540,0
|
|
20231012,110400,113998020,8540,8540,8540,8540,0
|
|
20231012,110300,113998020,8540,8540,8540,8540,1
|
|
20231012,110200,113989480,8540,8540,8540,8540,0
|
|
20231012,110100,113989480,8540,8540,8540,8540,0
|
|
20231012,110000,113989480,8540,8540,8540,8540,0
|
|
20231012,105900,113989480,8540,8550,8550,8540,314
|
|
20231012,105800,111304880,8540,8540,8540,8540,0
|
|
20231012,105700,111304880,8540,8540,8540,8540,85
|
|
20231012,105600,110578980,8540,8540,8540,8540,15
|
|
20231012,105500,110450880,8540,8540,8540,8540,0
|
|
20231012,105400,110450880,8540,8540,8540,8540,0
|
|
20231012,105300,110450880,8540,8540,8540,8540,19
|
|
20231012,105200,110288620,8540,8540,8540,8540,450
|
|
20231012,105100,106445620,8540,8540,8540,8540,0
|
|
20231012,105000,106445620,8540,8540,8540,8540,0
|
|
20231012,104900,106445620,8540,8540,8540,8540,15
|
|
20231012,104800,106317520,8550,8550,8550,8550,96
|
|
20231012,104700,105496720,8550,8550,8550,8550,9
|
|
20231012,104600,105419770,8570,8570,8570,8570,0
|
|
20231012,104500,105419770,8570,8570,8570,8570,0
|
|
20231012,104400,105419770,8570,8570,8570,8570,0
|
|
20231012,104300,105419770,8570,8570,8570,8570,0
|
|
20231012,104200,105419770,8570,8570,8570,8570,0
|
|
20231012,104100,105419770,8570,8570,8570,8570,182
|
|
20231012,104000,103860030,8570,8570,8570,8570,51
|
|
20231012,103900,103422960,8570,8570,8570,8570,0
|
|
20231012,103800,103422960,8570,8570,8570,8570,0
|
|
20231012,103700,103422960,8570,8570,8570,8570,3
|
|
20231012,103600,103397250,8580,8580,8580,8580,9
|
|
20231012,103500,103320030,8580,8580,8580,8580,5
|
|
20231012,103400,103277130,8580,8580,8580,8580,1
|
|
20231012,103300,103268550,8580,8580,8580,8580,0
|
|
20231012,103200,103268550,8580,8580,8580,8580,1
|
|
20231012,103100,103259970,8570,8570,8570,8570,35
|
|
20231012,103000,102960020,8550,8550,8550,8550,0
|
|
20231012,102900,102960020,8550,8550,8550,8550,0
|
|
20231012,102800,102960020,8550,8550,8550,8550,277
|
|
20231012,102700,100591670,8550,8550,8550,8550,300
|
|
20231012,102600,98026670,8550,8550,8550,8550,0
|
|
20231012,102500,98026670,8550,8550,8550,8550,0
|
|
20231012,102400,98026670,8550,8550,8550,8550,0
|
|
20231012,102300,98026670,8550,8550,8550,8550,0
|
|
20231012,102200,98026670,8550,8550,8550,8550,0
|
|
20231012,102100,98026670,8550,8550,8550,8550,20
|
|
20231012,102000,97855670,8540,8540,8540,8540,0
|
|
20231012,101900,97855670,8540,8540,8540,8540,0
|
|
20231012,101800,97855670,8540,8550,8550,8540,114
|
|
20231012,101700,96881610,8540,8540,8540,8540,0
|
|
20231012,101600,96881610,8540,8540,8540,8540,0
|
|
20231012,101500,96881610,8540,8540,8540,8540,0
|
|
20231012,101400,96881610,8540,8540,8540,8540,3
|
|
20231012,101300,96855990,8540,8540,8540,8540,101
|
|
20231012,101200,95993450,8540,8540,8540,8540,0
|
|
20231012,101100,95993450,8540,8540,8540,8540,0
|
|
20231012,101000,95993450,8540,8540,8540,8540,3
|
|
20231012,100900,95967830,8540,8540,8540,8540,100
|
|
20231012,100800,95113830,8550,8540,8550,8540,201
|
|
20231012,100700,93397280,8540,8540,8540,8540,0
|
|
20231012,100600,93397280,8540,8540,8540,8540,17
|
|
20231012,100500,93252100,8550,8540,8550,8540,223
|
|
20231012,100400,91347670,8540,8540,8540,8540,50
|
|
20231012,100300,90920670,8540,8540,8540,8540,0
|
|
20231012,100200,90920670,8540,8490,8540,8490,129
|
|
20231012,100100,89824010,8490,8490,8490,8490,0
|
|
20231012,100000,89824010,8490,8500,8500,8490,515
|
|
20231012,095900,85446660,8460,8460,8460,8460,0
|
|
20231012,095800,85446660,8460,8460,8460,8460,0
|
|
20231012,095700,85446660,8460,8460,8460,8460,0
|
|
20231012,095600,85446660,8460,8530,8530,8460,1090
|
|
20231012,095500,76193770,8500,8500,8500,8500,0
|
|
20231012,095400,76193770,8500,8560,8560,8500,1000
|
|
20231012,095300,67676250,8590,8590,8590,8590,0
|
|
20231012,095200,67676250,8590,8590,8590,8590,0
|
|
20231012,095100,67676250,8590,8590,8590,8590,0
|
|
20231012,095000,67676250,8590,8590,8590,8590,0
|
|
20231012,094900,67676250,8590,8590,8590,8590,18
|
|
20231012,094800,67521630,8590,8580,8590,8580,282
|
|
20231012,094700,65101250,8570,8570,8570,8570,0
|
|
20231012,094600,65101250,8570,8570,8570,8570,0
|
|
20231012,094500,65101250,8570,8590,8590,8570,818
|
|
20231012,094400,58089450,8590,8590,8590,8590,0
|
|
20231012,094300,58089450,8590,8590,8590,8590,0
|
|
20231012,094200,58089450,8590,8590,8590,8590,8
|
|
20231012,094100,58020730,8590,8590,8590,8590,0
|
|
20231012,094000,58020730,8590,8590,8590,8590,1
|
|
20231012,093900,58012140,8590,8590,8590,8590,0
|
|
20231012,093800,58012140,8590,8590,8590,8590,0
|
|
20231012,093700,58012140,8590,8590,8590,8590,105
|
|
20231012,093600,57110190,8600,8600,8600,8600,0
|
|
20231012,093500,57110190,8600,8600,8600,8600,0
|
|
20231012,093400,57110190,8600,8600,8600,8600,5
|
|
20231012,093300,57067190,8580,8600,8600,8580,118
|
|
20231012,093200,56054390,8600,8600,8600,8600,1
|
|
20231012,093100,56045790,8600,8600,8600,8600,0
|
|
20231012,093000,56045790,8600,8600,8600,8600,96
|
|
20231012,092900,55220190,8600,8600,8600,8600,0
|
|
20231012,092800,55220190,8600,8590,8600,8570,221
|
|
20231012,092700,53322530,8590,8590,8590,8590,0
|
|
20231012,092600,53322530,8590,8590,8590,8590,1
|
|
20231012,092500,53313940,8570,8570,8570,8570,146
|
|
20231012,092400,52062720,8590,8590,8590,8590,0
|
|
20231012,092300,52062720,8590,8590,8590,8590,5
|
|
20231012,092200,52019770,8560,8560,8560,8560,0
|
|
20231012,092100,52019770,8560,8620,8620,8560,109
|
|
20231012,092000,51085690,8590,8590,8590,8590,0
|
|
20231012,091900,51085690,8590,8590,8590,8590,1
|
|
20231012,091800,51077100,8620,8600,8620,8600,208
|
|
20231012,091700,49284300,8630,8640,8640,8630,2027
|
|
20231012,091600,31791160,8630,8630,8630,8620,604
|
|
20231012,091500,26578850,8630,8620,8630,8620,130
|
|
20231012,091400,25457950,8630,8630,8630,8630,0
|
|
20231012,091300,25457950,8630,8630,8630,8630,1
|
|
20231012,091200,25449320,8630,8630,8630,8630,3
|
|
20231012,091100,25423430,8550,8550,8550,8550,0
|
|
20231012,091000,25423430,8550,8620,8620,8550,482
|
|
20231012,090900,21288750,8620,8620,8620,8620,0
|
|
20231012,090800,21288750,8620,8660,8670,8620,619
|
|
20231012,090700,15940880,8650,8630,8650,8630,591
|
|
20231012,090600,10838830,8630,8630,8640,8630,143
|
|
20231012,090500,9604620,8620,8590,8620,8590,84
|
|
20231012,090400,8880570,8620,8580,8620,8580,711
|
|
20231012,090300,2774680,8590,8560,8590,8560,223
|
|
20231012,090200,862150,8550,8540,8550,8540,56
|
|
20231012,090100,383470,8540,8530,8540,8530,12
|
|
20231012,090000,281010,8530,8510,8530,8510,33
|