642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193900,780595290,8310,8310,8310,8310,4662
|
|
20231012,193800,780595290,8310,8310,8310,8310,0
|
|
20231012,193700,780595290,8310,8310,8310,8310,0
|
|
20231012,193600,780595290,8310,8310,8310,8310,0
|
|
20231012,193500,780595290,8310,8310,8310,8310,0
|
|
20231012,193400,780595290,8310,8310,8310,8310,0
|
|
20231012,193300,780595290,8310,8310,8310,8310,0
|
|
20231012,193200,780595290,8310,8310,8310,8310,0
|
|
20231012,193100,780595290,8310,8310,8310,8310,0
|
|
20231012,193000,780595290,8310,8310,8310,8310,0
|
|
20231012,192900,780595290,8310,8310,8310,8310,0
|
|
20231012,192800,780595290,8310,8310,8310,8310,0
|
|
20231012,192700,780595290,8310,8310,8310,8310,0
|
|
20231012,192600,780595290,8310,8310,8310,8310,0
|
|
20231012,192500,780595290,8310,8310,8310,8310,0
|
|
20231012,192400,780595290,8310,8310,8310,8310,0
|
|
20231012,192300,780595290,8310,8310,8310,8310,0
|
|
20231012,192200,780595290,8310,8310,8310,8310,0
|
|
20231012,192100,780595290,8310,8310,8310,8310,0
|
|
20231012,192000,780595290,8310,8310,8310,8310,0
|
|
20231012,191900,780595290,8310,8310,8310,8310,0
|
|
20231012,191800,780595290,8310,8310,8310,8310,0
|
|
20231012,191700,780595290,8310,8310,8310,8310,0
|
|
20231012,191600,780595290,8310,8310,8310,8310,0
|
|
20231012,191500,780595290,8310,8310,8310,8310,0
|
|
20231012,191400,780595290,8310,8310,8310,8310,0
|
|
20231012,191300,780595290,8310,8310,8310,8310,0
|
|
20231012,191200,780595290,8310,8310,8310,8310,0
|
|
20231012,191100,780595290,8310,8310,8310,8310,0
|
|
20231012,191000,780595290,8310,8310,8310,8310,0
|
|
20231012,190900,780595290,8310,8310,8310,8310,4662
|
|
20231012,190800,780595290,8310,8310,8310,8310,0
|
|
20231012,190700,780595290,8310,8310,8310,8310,0
|
|
20231012,190600,780595290,8310,8310,8310,8310,0
|
|
20231012,190500,780595290,8310,8310,8310,8310,0
|
|
20231012,190400,780595290,8310,8310,8310,8310,0
|
|
20231012,190300,780595290,8310,8310,8310,8310,0
|
|
20231012,190200,780595290,8310,8310,8310,8310,0
|
|
20231012,190100,780595290,8310,8310,8310,8310,0
|
|
20231012,190000,780595290,8310,8310,8310,8310,0
|
|
20231012,185900,780595290,8310,8310,8310,8310,0
|
|
20231012,185800,780595290,8310,8310,8310,8310,0
|
|
20231012,185700,780595290,8310,8310,8310,8310,0
|
|
20231012,185600,780595290,8310,8310,8310,8310,0
|
|
20231012,185500,780595290,8310,8310,8310,8310,0
|
|
20231012,185400,780595290,8310,8310,8310,8310,0
|
|
20231012,185300,780595290,8310,8310,8310,8310,0
|
|
20231012,185200,780595290,8310,8310,8310,8310,0
|
|
20231012,185100,780595290,8310,8310,8310,8310,0
|
|
20231012,185000,780595290,8310,8310,8310,8310,0
|
|
20231012,184900,780595290,8310,8310,8310,8310,0
|
|
20231012,184800,780595290,8310,8310,8310,8310,0
|
|
20231012,184700,780595290,8310,8310,8310,8310,0
|
|
20231012,184600,780595290,8310,8310,8310,8310,0
|
|
20231012,184500,780595290,8310,8310,8310,8310,0
|
|
20231012,184400,780595290,8310,8310,8310,8310,0
|
|
20231012,184300,780595290,8310,8310,8310,8310,0
|
|
20231012,184200,780595290,8310,8310,8310,8310,0
|
|
20231012,184100,780595290,8310,8310,8310,8310,0
|
|
20231012,184000,780595290,8310,8310,8310,8310,0
|
|
20231012,183900,780595290,8310,8310,8310,8310,4662
|
|
20231012,183800,780595290,8310,8310,8310,8310,0
|
|
20231012,183700,780595290,8310,8310,8310,8310,0
|
|
20231012,183600,780595290,8310,8310,8310,8310,0
|
|
20231012,183500,780595290,8310,8310,8310,8310,0
|
|
20231012,183400,780595290,8310,8310,8310,8310,0
|
|
20231012,183300,780595290,8310,8310,8310,8310,0
|
|
20231012,183200,780595290,8310,8310,8310,8310,0
|
|
20231012,183100,780595290,8310,8310,8310,8310,0
|
|
20231012,183000,780595290,8310,8310,8310,8310,0
|
|
20231012,182900,780595290,8310,8310,8310,8310,0
|
|
20231012,182800,780595290,8310,8310,8310,8310,0
|
|
20231012,182700,780595290,8310,8310,8310,8310,0
|
|
20231012,182600,780595290,8310,8310,8310,8310,0
|
|
20231012,182500,780595290,8310,8310,8310,8310,0
|
|
20231012,182400,780595290,8310,8310,8310,8310,0
|
|
20231012,182300,780595290,8310,8310,8310,8310,0
|
|
20231012,182200,780595290,8310,8310,8310,8310,0
|
|
20231012,182100,780595290,8310,8310,8310,8310,0
|
|
20231012,182000,780595290,8310,8310,8310,8310,0
|
|
20231012,181900,780595290,8310,8310,8310,8310,0
|
|
20231012,181800,780595290,8310,8310,8310,8310,0
|
|
20231012,181700,780595290,8310,8310,8310,8310,0
|
|
20231012,181600,780595290,8310,8310,8310,8310,0
|
|
20231012,181500,780595290,8310,8310,8310,8310,0
|
|
20231012,181400,780595290,8310,8310,8310,8310,0
|
|
20231012,181300,780595290,8310,8310,8310,8310,0
|
|
20231012,181200,780595290,8310,8310,8310,8310,0
|
|
20231012,181100,780595290,8310,8310,8310,8310,0
|
|
20231012,181000,780595290,8310,8310,8310,8310,0
|
|
20231012,180900,780595290,8310,8310,8310,8310,4662
|
|
20231012,180800,780595290,8310,8310,8310,8310,0
|
|
20231012,180700,780595290,8310,8310,8310,8310,0
|
|
20231012,180600,780595290,8310,8310,8310,8310,0
|
|
20231012,180500,780595290,8310,8310,8310,8310,0
|
|
20231012,180400,780595290,8310,8310,8310,8310,0
|
|
20231012,180300,780595290,8310,8310,8310,8310,0
|
|
20231012,180200,780595290,8310,8310,8310,8310,0
|
|
20231012,180100,780595290,8310,8310,8310,8310,0
|
|
20231012,180000,780595290,8310,8310,8310,8310,0
|
|
20231012,175900,780595290,8310,8310,8310,8310,0
|
|
20231012,175800,780595290,8310,8310,8310,8310,0
|
|
20231012,175700,780595290,8310,8310,8310,8310,0
|
|
20231012,175600,780595290,8310,8310,8310,8310,0
|
|
20231012,175500,780595290,8310,8310,8310,8310,0
|
|
20231012,175400,780595290,8310,8310,8310,8310,0
|
|
20231012,175300,780595290,8310,8310,8310,8310,0
|
|
20231012,175200,780595290,8310,8310,8310,8310,0
|
|
20231012,175100,780595290,8310,8310,8310,8310,0
|
|
20231012,175000,780595290,8310,8310,8310,8310,0
|
|
20231012,174900,780595290,8310,8310,8310,8310,0
|
|
20231012,174800,780595290,8310,8310,8310,8310,0
|
|
20231012,174700,780595290,8310,8310,8310,8310,0
|
|
20231012,174600,780595290,8310,8310,8310,8310,0
|
|
20231012,174500,780595290,8310,8310,8310,8310,0
|
|
20231012,174400,780595290,8310,8310,8310,8310,0
|
|
20231012,174300,780595290,8310,8310,8310,8310,0
|
|
20231012,174200,780595290,8310,8310,8310,8310,0
|
|
20231012,174100,780595290,8310,8310,8310,8310,0
|
|
20231012,174000,780595290,8310,8310,8310,8310,0
|
|
20231012,173900,780595290,8310,8310,8310,8310,4662
|
|
20231012,173800,780595290,8310,8310,8310,8310,0
|
|
20231012,173700,780595290,8310,8310,8310,8310,0
|
|
20231012,173600,780595290,8310,8310,8310,8310,0
|
|
20231012,173500,780595290,8310,8310,8310,8310,0
|
|
20231012,173400,780595290,8310,8310,8310,8310,0
|
|
20231012,173300,780595290,8310,8310,8310,8310,0
|
|
20231012,173200,780595290,8310,8310,8310,8310,0
|
|
20231012,173100,780595290,8310,8310,8310,8310,0
|
|
20231012,173000,780595290,8310,8310,8310,8310,0
|
|
20231012,172900,780595290,8310,8310,8310,8310,0
|
|
20231012,172800,780595290,8310,8310,8310,8310,0
|
|
20231012,172700,780595290,8310,8310,8310,8310,0
|
|
20231012,172600,780595290,8310,8310,8310,8310,0
|
|
20231012,172500,780595290,8310,8310,8310,8310,0
|
|
20231012,172400,780595290,8310,8310,8310,8310,0
|
|
20231012,172300,780595290,8310,8310,8310,8310,0
|
|
20231012,172200,780595290,8310,8310,8310,8310,0
|
|
20231012,172100,780595290,8310,8310,8310,8310,0
|
|
20231012,172000,780595290,8310,8310,8310,8310,0
|
|
20231012,171900,780595290,8310,8310,8310,8310,0
|
|
20231012,171800,780595290,8310,8310,8310,8310,0
|
|
20231012,171700,780595290,8310,8310,8310,8310,0
|
|
20231012,171600,780595290,8310,8310,8310,8310,0
|
|
20231012,171500,780595290,8310,8310,8310,8310,0
|
|
20231012,171400,780595290,8310,8310,8310,8310,0
|
|
20231012,171300,780595290,8310,8310,8310,8310,0
|
|
20231012,171200,780595290,8310,8310,8310,8310,0
|
|
20231012,171100,780595290,8310,8310,8310,8310,0
|
|
20231012,171000,780595290,8310,8310,8310,8310,0
|
|
20231012,170900,780595290,8310,8310,8310,8310,4662
|
|
20231012,170800,780595290,8310,8310,8310,8310,0
|
|
20231012,170700,780595290,8310,8310,8310,8310,0
|
|
20231012,170600,780595290,8310,8310,8310,8310,0
|
|
20231012,170500,780595290,8310,8310,8310,8310,0
|
|
20231012,170400,780595290,8310,8310,8310,8310,0
|
|
20231012,170300,780595290,8310,8310,8310,8310,0
|
|
20231012,170200,780595290,8310,8310,8310,8310,0
|
|
20231012,170100,780595290,8310,8310,8310,8310,0
|
|
20231012,170000,780595290,8310,8310,8310,8310,0
|
|
20231012,165900,780595290,8310,8310,8310,8310,0
|
|
20231012,165800,780595290,8310,8310,8310,8310,0
|
|
20231012,165700,780595290,8310,8310,8310,8310,0
|
|
20231012,165600,780595290,8310,8310,8310,8310,0
|
|
20231012,165500,780595290,8310,8310,8310,8310,0
|
|
20231012,165400,780595290,8310,8310,8310,8310,0
|
|
20231012,165300,780595290,8310,8310,8310,8310,0
|
|
20231012,165200,780595290,8310,8310,8310,8310,0
|
|
20231012,165100,780595290,8310,8310,8310,8310,0
|
|
20231012,165000,780595290,8310,8310,8310,8310,0
|
|
20231012,164900,780595290,8310,8310,8310,8310,0
|
|
20231012,164800,780595290,8310,8310,8310,8310,0
|
|
20231012,164700,780595290,8310,8310,8310,8310,0
|
|
20231012,164600,780595290,8310,8310,8310,8310,0
|
|
20231012,164500,780595290,8310,8310,8310,8310,0
|
|
20231012,164400,780595290,8310,8310,8310,8310,0
|
|
20231012,164300,780595290,8310,8310,8310,8310,0
|
|
20231012,164200,780595290,8310,8310,8310,8310,0
|
|
20231012,164100,780595290,8310,8310,8310,8310,0
|
|
20231012,164000,780595290,8310,8310,8310,8310,0
|
|
20231012,163900,780595290,8310,8310,8310,8310,4662
|
|
20231012,163800,780595290,8310,8310,8310,8310,0
|
|
20231012,163700,780595290,8310,8310,8310,8310,0
|
|
20231012,163600,780595290,8310,8310,8310,8310,0
|
|
20231012,163500,780595290,8310,8310,8310,8310,0
|
|
20231012,163400,780595290,8310,8310,8310,8310,0
|
|
20231012,163300,780595290,8310,8310,8310,8310,0
|
|
20231012,163200,780595290,8310,8310,8310,8310,0
|
|
20231012,163100,780595290,8310,8310,8310,8310,0
|
|
20231012,163000,780595290,8310,8310,8310,8310,0
|
|
20231012,162900,780595290,8310,8310,8310,8310,0
|
|
20231012,162800,780595290,8310,8310,8310,8310,0
|
|
20231012,162700,780595290,8310,8310,8310,8310,0
|
|
20231012,162600,780595290,8310,8310,8310,8310,0
|
|
20231012,162500,780595290,8310,8310,8310,8310,0
|
|
20231012,162400,780595290,8310,8310,8310,8310,0
|
|
20231012,162300,780595290,8310,8310,8310,8310,0
|
|
20231012,162200,780595290,8310,8310,8310,8310,0
|
|
20231012,162100,780595290,8310,8310,8310,8310,0
|
|
20231012,162000,780595290,8310,8310,8310,8310,0
|
|
20231012,161900,780595290,8310,8310,8310,8310,0
|
|
20231012,161800,780595290,8310,8310,8310,8310,0
|
|
20231012,161700,780595290,8310,8310,8310,8310,0
|
|
20231012,161600,780595290,8310,8310,8310,8310,0
|
|
20231012,161500,780595290,8310,8310,8310,8310,0
|
|
20231012,161400,780595290,8310,8310,8310,8310,0
|
|
20231012,161300,780595290,8310,8310,8310,8310,0
|
|
20231012,161200,780595290,8310,8310,8310,8310,0
|
|
20231012,161100,780595290,8310,8310,8310,8310,0
|
|
20231012,161000,780595290,8310,8310,8310,8310,0
|
|
20231012,160900,780595290,8310,8310,8310,8310,4662
|
|
20231012,160800,780595290,8310,8310,8310,8310,0
|
|
20231012,160700,780595290,8310,8310,8310,8310,0
|
|
20231012,160600,780595290,8310,8310,8310,8310,0
|
|
20231012,160500,780595290,8310,8310,8310,8310,0
|
|
20231012,160400,780595290,8310,8310,8310,8310,0
|
|
20231012,160300,780595290,8310,8310,8310,8310,0
|
|
20231012,160200,780595290,8310,8310,8310,8310,0
|
|
20231012,160100,780595290,8310,8310,8310,8310,0
|
|
20231012,160000,780595290,8310,8310,8310,8310,0
|
|
20231012,155900,780595290,8310,8310,8310,8310,0
|
|
20231012,155800,780595290,8310,8310,8310,8310,0
|
|
20231012,155700,780595290,8310,8310,8310,8310,0
|
|
20231012,155600,780595290,8310,8310,8310,8310,0
|
|
20231012,155500,780595290,8310,8310,8310,8310,0
|
|
20231012,155400,780595290,8310,8310,8310,8310,0
|
|
20231012,155300,780595290,8310,8310,8310,8310,0
|
|
20231012,155200,780595290,8310,8310,8310,8310,0
|
|
20231012,155100,780595290,8310,8310,8310,8310,0
|
|
20231012,155000,780595290,8310,8310,8310,8310,0
|
|
20231012,154900,780595290,8310,8310,8310,8310,0
|
|
20231012,154800,780595290,8310,8310,8310,8310,0
|
|
20231012,154700,780595290,8310,8310,8310,8310,0
|
|
20231012,154600,780595290,8310,8310,8310,8310,0
|
|
20231012,154500,780595290,8310,8310,8310,8310,0
|
|
20231012,154400,780595290,8310,8310,8310,8310,0
|
|
20231012,154300,780595290,8310,8310,8310,8310,0
|
|
20231012,154200,780595290,8310,8310,8310,8310,0
|
|
20231012,154100,780595290,8310,8310,8310,8310,0
|
|
20231012,154000,780595290,8310,8310,8310,8310,0
|
|
20231012,153900,780595290,8310,8310,8310,8310,4662
|
|
20231012,153800,780595290,8310,8310,8310,8310,0
|
|
20231012,153700,780595290,8310,8310,8310,8310,0
|
|
20231012,153600,780595290,8310,8310,8310,8310,0
|
|
20231012,153500,780595290,8310,8310,8310,8310,0
|
|
20231012,153400,780595290,8310,8310,8310,8310,0
|
|
20231012,153300,780595290,8310,8310,8310,8310,0
|
|
20231012,153200,780595290,8310,8310,8310,8310,0
|
|
20231012,153100,780595290,8310,8310,8310,8310,0
|
|
20231012,153000,780595290,8310,8310,8310,8310,4662
|
|
20231012,152900,741854070,8260,8260,8260,8260,0
|
|
20231012,152800,741854070,8260,8260,8260,8260,0
|
|
20231012,152700,741854070,8260,8260,8260,8260,0
|
|
20231012,152600,741854070,8260,8260,8260,8260,0
|
|
20231012,152500,741854070,8260,8260,8260,8260,0
|
|
20231012,152400,741854070,8260,8260,8260,8260,0
|
|
20231012,152300,741854070,8260,8260,8260,8260,0
|
|
20231012,152200,741854070,8260,8260,8260,8260,0
|
|
20231012,152100,741854070,8260,8260,8260,8260,0
|
|
20231012,152000,741854070,8260,8260,8260,8260,0
|
|
20231012,151900,741854070,8260,8280,8280,8200,1246
|
|
20231012,151800,731571330,8280,8230,8280,8230,24
|
|
20231012,151700,731372890,8230,8220,8230,8210,212
|
|
20231012,151600,729630210,8230,8230,8230,8230,1
|
|
20231012,151500,729621980,8220,8200,8220,8200,755
|
|
20231012,151400,723428980,8200,8200,8200,8200,9
|
|
20231012,151300,723355180,8190,8200,8200,8190,104
|
|
20231012,151200,722503380,8200,8200,8200,8190,187
|
|
20231012,151100,720971800,8200,8200,8220,8200,159
|
|
20231012,151000,719667800,8200,8200,8200,8200,110
|
|
20231012,150900,718765800,8230,8230,8230,8230,0
|
|
20231012,150800,718765800,8230,8230,8230,8230,0
|
|
20231012,150700,718765800,8230,8230,8230,8230,0
|
|
20231012,150600,718765800,8230,8230,8230,8230,0
|
|
20231012,150500,718765800,8230,8220,8230,8220,10
|
|
20231012,150400,718683520,8230,8230,8230,8230,1
|
|
20231012,150300,718675290,8210,8210,8210,8210,38
|
|
20231012,150200,718363310,8210,8200,8210,8180,768
|
|
20231012,150100,712063590,8210,8210,8210,8210,5
|
|
20231012,150000,712022540,8220,8220,8220,8200,1001
|
|
20231012,145900,703810880,8230,8240,8240,8230,748
|
|
20231012,145800,697653760,8240,8240,8240,8240,12
|
|
20231012,145700,697554880,8240,8240,8240,8240,30
|
|
20231012,145600,697307680,8250,8250,8250,8250,9
|
|
20231012,145500,697233430,8250,8250,8250,8250,0
|
|
20231012,145400,697233430,8250,8250,8250,8250,200
|
|
20231012,145300,695583430,8250,8270,8270,8250,1343
|
|
20231012,145200,684480220,8300,8290,8360,8290,782
|
|
20231012,145100,677980150,8300,8300,8300,8300,130
|
|
20231012,145000,676901150,8270,8270,8270,8270,0
|
|
20231012,144900,676901150,8270,8300,8300,8270,5
|
|
20231012,144800,676859680,8300,8300,8300,8300,1
|
|
20231012,144700,676851380,8270,8270,8270,8270,19
|
|
20231012,144600,676694250,8260,8260,8260,8260,0
|
|
20231012,144500,676694250,8260,8260,8260,8260,213
|
|
20231012,144400,674934870,8250,8250,8250,8250,10
|
|
20231012,144300,674852370,8260,8270,8270,8260,74
|
|
20231012,144200,674240820,8270,8270,8270,8270,0
|
|
20231012,144100,674240820,8270,8270,8270,8260,68
|
|
20231012,144000,673678530,8260,8260,8260,8260,15
|
|
20231012,143900,673554630,8260,8260,8260,8260,5
|
|
20231012,143800,673513330,8260,8250,8260,8250,212
|
|
20231012,143700,671762360,8260,8260,8260,8260,1
|
|
20231012,143600,671754100,8250,8250,8250,8250,0
|
|
20231012,143500,671754100,8250,8250,8250,8250,1
|
|
20231012,143400,671745850,8250,8240,8250,8240,222
|
|
20231012,143300,669914360,8240,8240,8240,8240,111
|
|
20231012,143200,668999720,8230,8230,8230,8230,0
|
|
20231012,143100,668999720,8230,8230,8230,8230,0
|
|
20231012,143000,668999720,8230,8230,8230,8230,147
|
|
20231012,142900,667789910,8230,8250,8250,8230,720
|
|
20231012,142800,661856950,8250,8250,8250,8250,0
|
|
20231012,142700,661856950,8250,8250,8250,8250,30
|
|
20231012,142600,661609450,8240,8240,8240,8240,5
|
|
20231012,142500,661568250,8250,8250,8250,8250,0
|
|
20231012,142400,661568250,8250,8250,8250,8250,0
|
|
20231012,142300,661568250,8250,8250,8250,8240,47
|
|
20231012,142200,661180800,8250,8250,8250,8240,51
|
|
20231012,142100,660760080,8250,8250,8250,8250,70
|
|
20231012,142000,660182580,8240,8250,8250,8240,669
|
|
20231012,141900,654669750,8250,8240,8250,8240,427
|
|
20231012,141800,651147040,8250,8250,8250,8250,140
|
|
20231012,141700,649992040,8250,8270,8270,8250,368
|
|
20231012,141600,646953990,8270,8270,8270,8270,0
|
|
20231012,141500,646953990,8270,8270,8270,8270,1
|
|
20231012,141400,646945720,8260,8260,8260,8260,81
|
|
20231012,141300,646276660,8290,8290,8290,8290,0
|
|
20231012,141200,646276660,8290,8290,8290,8290,0
|
|
20231012,141100,646276660,8290,8290,8290,8260,10
|
|
20231012,141000,646193880,8290,8280,8290,8280,644
|
|
20231012,140900,640861550,8250,8250,8250,8250,0
|
|
20231012,140800,640861550,8250,8250,8250,8250,3
|
|
20231012,140700,640836800,8250,8250,8250,8250,0
|
|
20231012,140600,640836800,8250,8260,8260,8250,1429
|
|
20231012,140500,629047500,8250,8270,8270,8250,235
|
|
20231012,140400,627107270,8270,8270,8270,8270,4
|
|
20231012,140300,627074190,8280,8280,8280,8280,0
|
|
20231012,140200,627074190,8280,8280,8280,8280,154
|
|
20231012,140100,625799070,8300,8280,8300,8280,255
|
|
20231012,140000,623687570,8280,8300,8300,8280,8
|
|
20231012,135900,623621230,8290,8290,8290,8290,121
|
|
20231012,135800,622618140,8290,8290,8290,8280,10
|
|
20231012,135700,622535250,8290,8290,8290,8290,125
|
|
20231012,135600,621499000,8310,8310,8310,8310,0
|
|
20231012,135500,621499000,8310,8310,8310,8310,0
|
|
20231012,135400,621499000,8310,8310,8310,8300,1641
|
|
20231012,135300,607871130,8310,8310,8310,8310,4
|
|
20231012,135200,607837890,8330,8330,8330,8330,0
|
|
20231012,135100,607837890,8330,8330,8330,8330,161
|
|
20231012,135000,606496760,8330,8330,8330,8330,115
|
|
20231012,134900,605538810,8310,8330,8330,8310,4
|
|
20231012,134800,605505550,8310,8310,8310,8310,0
|
|
20231012,134700,605505550,8310,8330,8330,8310,37
|
|
20231012,134600,605197520,8320,8320,8320,8320,4
|
|
20231012,134500,605164240,8320,8320,8320,8320,1
|
|
20231012,134400,605155920,8310,8310,8310,8310,0
|
|
20231012,134300,605155920,8310,8310,8310,8310,0
|
|
20231012,134200,605155920,8310,8310,8310,8310,23
|
|
20231012,134100,604964790,8320,8320,8320,8320,7
|
|
20231012,134000,604906550,8310,8310,8310,8310,0
|
|
20231012,133900,604906550,8310,8310,8310,8310,60
|
|
20231012,133800,604407950,8320,8340,8340,8320,1827
|
|
20231012,133700,589178110,8360,8350,8360,8350,3
|
|
20231012,133600,589153040,8350,8350,8350,8350,0
|
|
20231012,133500,589153040,8350,8350,8350,8350,296
|
|
20231012,133400,586681440,8350,8350,8350,8350,10
|
|
20231012,133300,586597940,8350,8350,8350,8350,200
|
|
20231012,133200,584927940,8350,8350,8350,8350,619
|
|
20231012,133100,579759290,8350,8350,8350,8350,4
|
|
20231012,133000,579725890,8380,8360,8380,8360,71
|
|
20231012,132900,579131620,8350,8370,8370,8350,200
|
|
20231012,132800,577459620,8370,8370,8370,8370,47
|
|
20231012,132700,577066230,8350,8350,8350,8350,3
|
|
20231012,132600,577041180,8360,8360,8360,8360,0
|
|
20231012,132500,577041180,8360,8360,8360,8360,200
|
|
20231012,132400,575369180,8360,8340,8360,8340,64
|
|
20231012,132300,574834220,8340,8340,8340,8340,13
|
|
20231012,132200,574725800,8360,8360,8360,8360,6
|
|
20231012,132100,574675640,8360,8360,8360,8360,5
|
|
20231012,132000,574633840,8340,8340,8340,8340,4
|
|
20231012,131900,574600480,8340,8340,8340,8340,11
|
|
20231012,131800,574508740,8360,8360,8360,8360,7
|
|
20231012,131700,574450220,8360,8360,8360,8360,0
|
|
20231012,131600,574450220,8360,8340,8360,8340,8
|
|
20231012,131500,574383420,8360,8360,8360,8360,107
|
|
20231012,131400,573488900,8360,8370,8370,8350,493
|
|
20231012,131300,569372200,8360,8350,8360,8340,800
|
|
20231012,131200,562691250,8350,8350,8360,8350,18
|
|
20231012,131100,562540930,8350,8360,8360,8350,87
|
|
20231012,131000,561813740,8350,8370,8370,8350,530
|
|
20231012,130900,557384270,8370,8380,8380,8370,310
|
|
20231012,130800,554786990,8390,8390,8390,8380,257
|
|
20231012,130700,552630770,8380,8360,8380,8360,407
|
|
20231012,130600,549221760,8370,8370,8370,8370,179
|
|
20231012,130500,547723530,8370,8360,8370,8360,5
|
|
20231012,130400,547681720,8370,8360,8370,8360,9
|
|
20231012,130300,547606440,8360,8360,8360,8360,511
|
|
20231012,130200,543334480,8360,8350,8360,8350,5
|
|
20231012,130100,543292710,8350,8350,8350,8350,5
|
|
20231012,130000,543250960,8350,8350,8350,8350,0
|
|
20231012,125900,543250960,8350,8360,8360,8350,21
|
|
20231012,125800,543075410,8350,8350,8350,8350,4
|
|
20231012,125700,543042010,8360,8360,8360,8360,7
|
|
20231012,125600,542983490,8360,8360,8360,8360,89
|
|
20231012,125500,542239450,8360,8360,8360,8360,0
|
|
20231012,125400,542239450,8360,8360,8360,8360,3
|
|
20231012,125300,542214370,8360,8360,8360,8360,0
|
|
20231012,125200,542214370,8360,8360,8360,8360,150
|
|
20231012,125100,540960370,8350,8350,8350,8350,4
|
|
20231012,125000,540926970,8360,8360,8360,8360,6
|
|
20231012,124900,540876810,8350,8340,8350,8340,181
|
|
20231012,124800,539365510,8340,8340,8340,8340,0
|
|
20231012,124700,539365510,8340,8340,8340,8340,3
|
|
20231012,124600,539340490,8350,8350,8350,8350,132
|
|
20231012,124500,538238290,8350,8350,8350,8350,0
|
|
20231012,124400,538238290,8350,8350,8350,8350,18
|
|
20231012,124300,538087990,8350,8350,8350,8350,4
|
|
20231012,124200,538054590,8360,8350,8360,8350,205
|
|
20231012,124100,536340800,8340,8340,8340,8340,13
|
|
20231012,124000,536232380,8340,8340,8340,8340,144
|
|
20231012,123900,535031420,8360,8360,8360,8360,0
|
|
20231012,123800,535031420,8360,8360,8360,8360,0
|
|
20231012,123700,535031420,8360,8360,8360,8360,1
|
|
20231012,123600,535023060,8340,8340,8340,8340,6
|
|
20231012,123500,534973020,8340,8340,8340,8340,101
|
|
20231012,123400,534130680,8340,8340,8340,8340,49
|
|
20231012,123300,533722020,8350,8350,8350,8350,4
|
|
20231012,123200,533688620,8340,8340,8350,8340,83
|
|
20231012,123100,532995870,8340,8340,8340,8340,31
|
|
20231012,123000,532737330,8340,8340,8340,8340,1
|
|
20231012,122900,532728990,8340,8340,8340,8340,3
|
|
20231012,122800,532703970,8350,8350,8350,8350,63
|
|
20231012,122700,532177920,8340,8340,8340,8340,0
|
|
20231012,122600,532177920,8340,8350,8350,8340,114
|
|
20231012,122500,531227050,8350,8330,8350,8330,38
|
|
20231012,122400,530910330,8340,8340,8340,8340,0
|
|
20231012,122300,530910330,8340,8340,8340,8340,0
|
|
20231012,122200,530910330,8340,8360,8360,8340,573
|
|
20231012,122100,526127400,8360,8350,8360,8350,6
|
|
20231012,122000,526077260,8370,8370,8370,8370,100
|
|
20231012,121900,525240260,8370,8370,8370,8370,15
|
|
20231012,121800,525114710,8370,8350,8370,8350,34
|
|
20231012,121700,524830210,8360,8380,8380,8360,1045
|
|
20231012,121600,516090330,8370,8370,8370,8360,84
|
|
20231012,121500,515387350,8370,8370,8370,8370,0
|
|
20231012,121400,515387350,8370,8380,8380,8360,12
|
|
20231012,121300,515286980,8380,8380,8380,8380,0
|
|
20231012,121200,515286980,8380,8360,8380,8360,7
|
|
20231012,121100,515228340,8360,8360,8360,8360,4
|
|
20231012,121000,515194900,8380,8380,8380,8380,313
|
|
20231012,120900,512571960,8360,8360,8360,8360,1
|
|
20231012,120800,512563600,8350,8350,8350,8350,0
|
|
20231012,120700,512563600,8350,8350,8350,8350,3
|
|
20231012,120600,512538550,8390,8350,8390,8350,916
|
|
20231012,120500,504861510,8340,8350,8350,8340,11
|
|
20231012,120400,504769670,8340,8350,8350,8340,103
|
|
20231012,120300,503909710,8340,8340,8340,8340,7
|
|
20231012,120200,503851330,8340,8350,8350,8340,121
|
|
20231012,120100,502841980,8340,8330,8350,8330,67
|
|
20231012,120000,502282740,8340,8340,8340,8340,96
|
|
20231012,115900,501482100,8340,8340,8340,8340,2
|
|
20231012,115800,501465420,8340,8350,8350,8340,21
|
|
20231012,115700,501290180,8340,8350,8350,8340,2
|
|
20231012,115600,501273490,8350,8320,8350,8320,202
|
|
20231012,115500,499586880,8340,8350,8350,8340,200
|
|
20231012,115400,497917880,8350,8350,8350,8350,572
|
|
20231012,115300,493141680,8340,8330,8340,8330,1856
|
|
20231012,115200,477679050,8320,8320,8330,8320,91
|
|
20231012,115100,476921080,8320,8320,8320,8320,45
|
|
20231012,115000,476546680,8320,8320,8320,8320,51
|
|
20231012,114900,476122360,8310,8310,8320,8310,54
|
|
20231012,114800,475673120,8310,8310,8310,8310,0
|
|
20231012,114700,475673120,8310,8310,8310,8310,0
|
|
20231012,114600,475673120,8310,8330,8330,8310,410
|
|
20231012,114500,472264820,8310,8310,8310,8310,4
|
|
20231012,114400,472231580,8320,8310,8320,8310,504
|
|
20231012,114300,468038310,8310,8310,8310,8310,0
|
|
20231012,114200,468038310,8310,8310,8310,8310,1
|
|
20231012,114100,468030000,8310,8310,8310,8310,3
|
|
20231012,114000,468005070,8310,8310,8310,8310,492
|
|
20231012,113900,463916550,8300,8310,8310,8300,46
|
|
20231012,113800,463534700,8300,8300,8300,8300,5
|
|
20231012,113700,463493200,8300,8300,8300,8300,5
|
|
20231012,113600,463451700,8300,8300,8300,8300,0
|
|
20231012,113500,463451700,8300,8300,8300,8300,38
|
|
20231012,113400,463136300,8300,8320,8320,8300,203
|
|
20231012,113300,461447400,8310,8330,8330,8310,725
|
|
20231012,113200,455421090,8320,8320,8320,8320,292
|
|
20231012,113100,452991650,8320,8320,8320,8320,0
|
|
20231012,113000,452991650,8320,8310,8320,8310,125
|
|
20231012,112900,451951700,8320,8320,8320,8320,1
|
|
20231012,112800,451943380,8310,8310,8310,8310,24
|
|
20231012,112700,451743940,8310,8310,8310,8300,605
|
|
20231012,112600,446716910,8310,8320,8320,8310,54
|
|
20231012,112500,446267730,8320,8320,8330,8320,237
|
|
20231012,112400,444294730,8320,8320,8330,8310,243
|
|
20231012,112300,442271380,8320,8300,8320,8300,919
|
|
20231012,112200,434630740,8300,8310,8310,8290,308
|
|
20231012,112100,432075920,8310,8310,8310,8310,10
|
|
20231012,112000,431992820,8250,8250,8250,8250,0
|
|
20231012,111900,431992820,8250,8260,8300,8250,7478
|
|
20231012,111800,370128930,8260,8260,8260,8260,500
|
|
20231012,111700,365998930,8260,8260,8260,8260,27
|
|
20231012,111600,365775910,8240,8240,8240,8240,123
|
|
20231012,111500,364762390,8240,8240,8240,8240,24
|
|
20231012,111400,364564630,8250,8260,8260,8250,1557
|
|
20231012,111300,351707850,8260,8260,8260,8260,10
|
|
20231012,111200,351625250,8260,8270,8270,8260,14
|
|
20231012,111100,351509510,8270,8270,8270,8270,0
|
|
20231012,111000,351509510,8270,8270,8270,8270,98
|
|
20231012,110900,350699050,8270,8270,8270,8270,0
|
|
20231012,110800,350699050,8270,8260,8270,8260,116
|
|
20231012,110700,349739750,8260,8260,8260,8260,55
|
|
20231012,110600,349285450,8260,8260,8260,8260,21
|
|
20231012,110500,349111990,8260,8260,8260,8260,4
|
|
20231012,110400,349078950,8260,8260,8260,8260,2
|
|
20231012,110300,349062430,8260,8260,8260,8260,0
|
|
20231012,110200,349062430,8260,8260,8260,8260,0
|
|
20231012,110100,349062430,8260,8260,8260,8260,5
|
|
20231012,110000,349021130,8270,8270,8270,8270,0
|
|
20231012,105900,349021130,8270,8270,8270,8270,15
|
|
20231012,105800,348897080,8270,8280,8280,8270,1112
|
|
20231012,105700,339700240,8270,8280,8280,8270,5
|
|
20231012,105600,339658880,8280,8280,8280,8280,1
|
|
20231012,105500,339650600,8280,8280,8280,8280,1
|
|
20231012,105400,339642320,8270,8290,8290,8270,54
|
|
20231012,105300,339195640,8280,8280,8280,8280,185
|
|
20231012,105200,337663840,8260,8260,8260,8260,0
|
|
20231012,105100,337663840,8260,8260,8260,8260,0
|
|
20231012,105000,337663840,8260,8260,8260,8260,4
|
|
20231012,104900,337630800,8260,8260,8260,8260,0
|
|
20231012,104800,337630800,8260,8260,8260,8260,0
|
|
20231012,104700,337630800,8260,8260,8260,8260,210
|
|
20231012,104600,335896200,8250,8270,8270,8250,333
|
|
20231012,104500,333144910,8250,8250,8250,8250,0
|
|
20231012,104400,333144910,8250,8290,8290,8250,3735
|
|
20231012,104300,302276860,8290,8290,8290,8290,3
|
|
20231012,104200,302251990,8300,8280,8310,8280,306
|
|
20231012,104100,299712190,8280,8270,8290,8270,1023
|
|
20231012,104000,291238150,8260,8260,8260,8260,2
|
|
20231012,103900,291221630,8270,8250,8270,8250,90
|
|
20231012,103800,290478210,8250,8250,8250,8250,162
|
|
20231012,103700,289141710,8250,8260,8260,8250,13
|
|
20231012,103600,289034340,8260,8270,8270,8260,1136
|
|
20231012,103500,279645100,8270,8270,8270,8270,1
|
|
20231012,103400,279636830,8290,8290,8290,8290,35
|
|
20231012,103300,279346680,8290,8280,8290,8280,102
|
|
20231012,103200,278502100,8280,8280,8280,8260,280
|
|
20231012,103100,276184630,8290,8240,8290,8240,1354
|
|
20231012,103000,264990880,8240,8230,8240,8230,499
|
|
20231012,102900,260880650,8220,8220,8230,8220,301
|
|
20231012,102800,258405630,8220,8230,8230,8220,3
|
|
20231012,102700,258380960,8230,8230,8230,8230,1
|
|
20231012,102600,258372730,8210,8210,8210,8210,1
|
|
20231012,102500,258364520,8210,8210,8210,8210,14
|
|
20231012,102400,258249580,8230,8220,8230,8220,312
|
|
20231012,102300,255684930,8210,8210,8210,8210,22
|
|
20231012,102200,255504310,8210,8220,8220,8210,21
|
|
20231012,102100,255331720,8220,8230,8230,8210,10
|
|
20231012,102000,255249520,8230,8230,8230,8230,0
|
|
20231012,101900,255249520,8230,8230,8230,8230,2
|
|
20231012,101800,255233060,8230,8230,8230,8230,4
|
|
20231012,101700,255200140,8210,8230,8230,8210,19
|
|
20231012,101600,255043850,8220,8240,8240,8220,266
|
|
20231012,101500,252856010,8240,8240,8240,8240,108
|
|
20231012,101400,251966090,8210,8210,8210,8210,231
|
|
20231012,101300,250069580,8200,8230,8250,8200,4332
|
|
20231012,101200,214443030,8190,8190,8190,8190,0
|
|
20231012,101100,214443030,8190,8190,8190,8190,0
|
|
20231012,101000,214443030,8190,8190,8190,8190,3
|
|
20231012,100900,214418460,8230,8220,8230,8220,582
|
|
20231012,100800,209628780,8230,8230,8230,8230,285
|
|
20231012,100700,207283230,8220,8180,8220,8170,771
|
|
20231012,100600,200953890,8200,8190,8200,8180,70
|
|
20231012,100500,200380680,8180,8180,8180,8180,1
|
|
20231012,100400,200372500,8180,8180,8180,8180,10
|
|
20231012,100300,200290700,8180,8170,8190,8170,47
|
|
20231012,100200,199906680,8170,8170,8170,8170,23
|
|
20231012,100100,199718770,8170,8170,8170,8170,325
|
|
20231012,100000,197063520,8160,8160,8160,8160,154
|
|
20231012,095900,195806880,8160,8160,8160,8160,4
|
|
20231012,095800,195774240,8170,8160,8170,8160,571
|
|
20231012,095700,191114830,8160,8160,8160,8160,5
|
|
20231012,095600,191074030,8160,8160,8160,8160,84
|
|
20231012,095500,190388590,8160,8180,8180,8160,148
|
|
20231012,095400,189178510,8180,8180,8180,8180,548
|
|
20231012,095300,184695870,8180,8190,8190,8180,217
|
|
20231012,095200,182918650,8180,8150,8180,8150,41
|
|
20231012,095100,182583390,8150,8150,8150,8150,136
|
|
20231012,095000,181474990,8150,8150,8150,8150,27
|
|
20231012,094900,181254940,8150,8150,8150,8150,553
|
|
20231012,094800,176747990,8170,8180,8180,8170,6
|
|
20231012,094700,176698920,8170,8160,8170,8160,490
|
|
20231012,094600,172700000,8130,8130,8130,8130,0
|
|
20231012,094500,172700000,8130,8130,8130,8130,2
|
|
20231012,094400,172683740,8130,8130,8130,8130,4
|
|
20231012,094300,172651220,8130,8140,8150,8130,342
|
|
20231012,094200,169867570,8120,8120,8120,8120,0
|
|
20231012,094100,169867570,8120,8120,8120,8120,3
|
|
20231012,094000,169843210,8140,8100,8140,8100,788
|
|
20231012,093900,163442060,8100,8100,8100,8100,474
|
|
20231012,093800,159602660,8100,8100,8110,8100,268
|
|
20231012,093700,157431600,8100,8120,8120,8090,948
|
|
20231012,093600,149753840,8130,8140,8140,8130,326
|
|
20231012,093500,147100460,8140,8140,8140,8140,50
|
|
20231012,093400,146693460,8130,8130,8130,8110,53
|
|
20231012,093300,146263060,8130,8150,8150,8130,28
|
|
20231012,093200,146035390,8160,8150,8160,8150,104
|
|
20231012,093100,145187750,8150,8150,8150,8150,0
|
|
20231012,093000,145187750,8150,8150,8160,8130,117
|
|
20231012,092900,144234460,8150,8150,8150,8150,0
|
|
20231012,092800,144234460,8150,8150,8150,8150,7
|
|
20231012,092700,144177410,8130,8120,8130,8120,467
|
|
20231012,092600,140384750,8110,8110,8110,8110,26
|
|
20231012,092500,140173890,8100,8110,8110,8100,375
|
|
20231012,092400,137135930,8120,8120,8120,8120,20
|
|
20231012,092300,136973530,8120,8120,8120,8120,2
|
|
20231012,092200,136957290,8110,8110,8110,8110,35
|
|
20231012,092100,136673440,8110,8110,8110,8110,50
|
|
20231012,092000,136267940,8110,8150,8150,8110,561
|
|
20231012,091900,131702090,8150,8170,8170,8150,520
|
|
20231012,091800,127461070,8170,8170,8170,8170,541
|
|
20231012,091700,123041100,8170,8150,8170,8140,24
|
|
20231012,091600,122845530,8140,8110,8140,8110,102
|
|
20231012,091500,122015780,8110,8100,8110,8090,997
|
|
20231012,091400,113943850,8110,8090,8110,8080,1066
|
|
20231012,091300,105325770,8080,8110,8120,8080,1880
|
|
20231012,091200,90133440,8080,8110,8110,8080,685
|
|
20231012,091100,84585350,8110,8140,8140,8110,699
|
|
20231012,091000,78914120,8140,8140,8140,8140,12
|
|
20231012,090900,78816440,8100,8230,8230,8100,3701
|
|
20231012,090800,48622990,8180,8220,8220,8180,218
|
|
20231012,090700,46834190,8240,8220,8250,8220,699
|
|
20231012,090600,41075120,8210,8210,8210,8210,149
|
|
20231012,090500,39851830,8210,8180,8210,8180,270
|
|
20231012,090400,37642480,8180,8180,8180,8180,0
|
|
20231012,090300,37642480,8180,8180,8180,8180,1
|
|
20231012,090200,37634300,8200,8150,8230,8150,1384
|
|
20231012,090100,26341230,8150,8150,8160,8150,1818
|
|
20231012,090000,11524100,8150,8150,8150,8150,1414
|