647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194400,501149810,8680,8680,8680,8680,345
|
|
20231012,194300,501149810,8680,8680,8680,8680,0
|
|
20231012,194200,501149810,8680,8680,8680,8680,0
|
|
20231012,194100,501149810,8680,8680,8680,8680,0
|
|
20231012,194000,501149810,8680,8680,8680,8680,0
|
|
20231012,193900,501149810,8680,8680,8680,8680,0
|
|
20231012,193800,501149810,8680,8680,8680,8680,0
|
|
20231012,193700,501149810,8680,8680,8680,8680,0
|
|
20231012,193600,501149810,8680,8680,8680,8680,0
|
|
20231012,193500,501149810,8680,8680,8680,8680,0
|
|
20231012,193400,501149810,8680,8680,8680,8680,0
|
|
20231012,193300,501149810,8680,8680,8680,8680,0
|
|
20231012,193200,501149810,8680,8680,8680,8680,0
|
|
20231012,193100,501149810,8680,8680,8680,8680,0
|
|
20231012,193000,501149810,8680,8680,8680,8680,0
|
|
20231012,192900,501149810,8680,8680,8680,8680,0
|
|
20231012,192800,501149810,8680,8680,8680,8680,0
|
|
20231012,192700,501149810,8680,8680,8680,8680,0
|
|
20231012,192600,501149810,8680,8680,8680,8680,0
|
|
20231012,192500,501149810,8680,8680,8680,8680,0
|
|
20231012,192400,501149810,8680,8680,8680,8680,0
|
|
20231012,192300,501149810,8680,8680,8680,8680,0
|
|
20231012,192200,501149810,8680,8680,8680,8680,0
|
|
20231012,192100,501149810,8680,8680,8680,8680,0
|
|
20231012,192000,501149810,8680,8680,8680,8680,0
|
|
20231012,191900,501149810,8680,8680,8680,8680,0
|
|
20231012,191800,501149810,8680,8680,8680,8680,0
|
|
20231012,191700,501149810,8680,8680,8680,8680,0
|
|
20231012,191600,501149810,8680,8680,8680,8680,0
|
|
20231012,191500,501149810,8680,8680,8680,8680,0
|
|
20231012,191400,501149810,8680,8680,8680,8680,345
|
|
20231012,191300,501149810,8680,8680,8680,8680,0
|
|
20231012,191200,501149810,8680,8680,8680,8680,0
|
|
20231012,191100,501149810,8680,8680,8680,8680,0
|
|
20231012,191000,501149810,8680,8680,8680,8680,0
|
|
20231012,190900,501149810,8680,8680,8680,8680,0
|
|
20231012,190800,501149810,8680,8680,8680,8680,0
|
|
20231012,190700,501149810,8680,8680,8680,8680,0
|
|
20231012,190600,501149810,8680,8680,8680,8680,0
|
|
20231012,190500,501149810,8680,8680,8680,8680,0
|
|
20231012,190400,501149810,8680,8680,8680,8680,0
|
|
20231012,190300,501149810,8680,8680,8680,8680,0
|
|
20231012,190200,501149810,8680,8680,8680,8680,0
|
|
20231012,190100,501149810,8680,8680,8680,8680,0
|
|
20231012,190000,501149810,8680,8680,8680,8680,0
|
|
20231012,185900,501149810,8680,8680,8680,8680,0
|
|
20231012,185800,501149810,8680,8680,8680,8680,0
|
|
20231012,185700,501149810,8680,8680,8680,8680,0
|
|
20231012,185600,501149810,8680,8680,8680,8680,0
|
|
20231012,185500,501149810,8680,8680,8680,8680,0
|
|
20231012,185400,501149810,8680,8680,8680,8680,0
|
|
20231012,185300,501149810,8680,8680,8680,8680,0
|
|
20231012,185200,501149810,8680,8680,8680,8680,0
|
|
20231012,185100,501149810,8680,8680,8680,8680,0
|
|
20231012,185000,501149810,8680,8680,8680,8680,0
|
|
20231012,184900,501149810,8680,8680,8680,8680,0
|
|
20231012,184800,501149810,8680,8680,8680,8680,0
|
|
20231012,184700,501149810,8680,8680,8680,8680,0
|
|
20231012,184600,501149810,8680,8680,8680,8680,0
|
|
20231012,184500,501149810,8680,8680,8680,8680,0
|
|
20231012,184400,501149810,8680,8680,8680,8680,345
|
|
20231012,184300,501149810,8680,8680,8680,8680,0
|
|
20231012,184200,501149810,8680,8680,8680,8680,0
|
|
20231012,184100,501149810,8680,8680,8680,8680,0
|
|
20231012,184000,501149810,8680,8680,8680,8680,0
|
|
20231012,183900,501149810,8680,8680,8680,8680,0
|
|
20231012,183800,501149810,8680,8680,8680,8680,0
|
|
20231012,183700,501149810,8680,8680,8680,8680,0
|
|
20231012,183600,501149810,8680,8680,8680,8680,0
|
|
20231012,183500,501149810,8680,8680,8680,8680,0
|
|
20231012,183400,501149810,8680,8680,8680,8680,0
|
|
20231012,183300,501149810,8680,8680,8680,8680,0
|
|
20231012,183200,501149810,8680,8680,8680,8680,0
|
|
20231012,183100,501149810,8680,8680,8680,8680,0
|
|
20231012,183000,501149810,8680,8680,8680,8680,0
|
|
20231012,182900,501149810,8680,8680,8680,8680,0
|
|
20231012,182800,501149810,8680,8680,8680,8680,0
|
|
20231012,182700,501149810,8680,8680,8680,8680,0
|
|
20231012,182600,501149810,8680,8680,8680,8680,0
|
|
20231012,182500,501149810,8680,8680,8680,8680,0
|
|
20231012,182400,501149810,8680,8680,8680,8680,0
|
|
20231012,182300,501149810,8680,8680,8680,8680,0
|
|
20231012,182200,501149810,8680,8680,8680,8680,0
|
|
20231012,182100,501149810,8680,8680,8680,8680,0
|
|
20231012,182000,501149810,8680,8680,8680,8680,0
|
|
20231012,181900,501149810,8680,8680,8680,8680,0
|
|
20231012,181800,501149810,8680,8680,8680,8680,0
|
|
20231012,181700,501149810,8680,8680,8680,8680,0
|
|
20231012,181600,501149810,8680,8680,8680,8680,0
|
|
20231012,181500,501149810,8680,8680,8680,8680,0
|
|
20231012,181400,501149810,8680,8680,8680,8680,345
|
|
20231012,181300,501149810,8680,8680,8680,8680,0
|
|
20231012,181200,501149810,8680,8680,8680,8680,0
|
|
20231012,181100,501149810,8680,8680,8680,8680,0
|
|
20231012,181000,501149810,8680,8680,8680,8680,0
|
|
20231012,180900,501149810,8680,8680,8680,8680,0
|
|
20231012,180800,501149810,8680,8680,8680,8680,0
|
|
20231012,180700,501149810,8680,8680,8680,8680,0
|
|
20231012,180600,501149810,8680,8680,8680,8680,0
|
|
20231012,180500,501149810,8680,8680,8680,8680,0
|
|
20231012,180400,501149810,8680,8680,8680,8680,0
|
|
20231012,180300,501149810,8680,8680,8680,8680,0
|
|
20231012,180200,501149810,8680,8680,8680,8680,0
|
|
20231012,180100,501149810,8680,8680,8680,8680,0
|
|
20231012,180000,501149810,8680,8680,8680,8680,0
|
|
20231012,175900,501149810,8680,8680,8680,8680,0
|
|
20231012,175800,501149810,8680,8680,8680,8680,0
|
|
20231012,175700,501149810,8680,8680,8680,8680,0
|
|
20231012,175600,501149810,8680,8680,8680,8680,0
|
|
20231012,175500,501149810,8680,8680,8680,8680,0
|
|
20231012,175400,501149810,8680,8680,8680,8680,0
|
|
20231012,175300,501149810,8680,8680,8680,8680,0
|
|
20231012,175200,501149810,8680,8680,8680,8680,0
|
|
20231012,175100,501149810,8680,8680,8680,8680,0
|
|
20231012,175000,501149810,8680,8680,8680,8680,0
|
|
20231012,174900,501149810,8680,8680,8680,8680,0
|
|
20231012,174800,501149810,8680,8680,8680,8680,0
|
|
20231012,174700,501149810,8680,8680,8680,8680,0
|
|
20231012,174600,501149810,8680,8680,8680,8680,0
|
|
20231012,174500,501149810,8680,8680,8680,8680,0
|
|
20231012,174400,501149810,8680,8680,8680,8680,345
|
|
20231012,174300,501149810,8680,8680,8680,8680,0
|
|
20231012,174200,501149810,8680,8680,8680,8680,0
|
|
20231012,174100,501149810,8680,8680,8680,8680,0
|
|
20231012,174000,501149810,8680,8680,8680,8680,0
|
|
20231012,173900,501149810,8680,8680,8680,8680,0
|
|
20231012,173800,501149810,8680,8680,8680,8680,0
|
|
20231012,173700,501149810,8680,8680,8680,8680,0
|
|
20231012,173600,501149810,8680,8680,8680,8680,0
|
|
20231012,173500,501149810,8680,8680,8680,8680,0
|
|
20231012,173400,501149810,8680,8680,8680,8680,0
|
|
20231012,173300,501149810,8680,8680,8680,8680,0
|
|
20231012,173200,501149810,8680,8680,8680,8680,0
|
|
20231012,173100,501149810,8680,8680,8680,8680,0
|
|
20231012,173000,501149810,8680,8680,8680,8680,0
|
|
20231012,172900,501149810,8680,8680,8680,8680,0
|
|
20231012,172800,501149810,8680,8680,8680,8680,0
|
|
20231012,172700,501149810,8680,8680,8680,8680,0
|
|
20231012,172600,501149810,8680,8680,8680,8680,0
|
|
20231012,172500,501149810,8680,8680,8680,8680,0
|
|
20231012,172400,501149810,8680,8680,8680,8680,0
|
|
20231012,172300,501149810,8680,8680,8680,8680,0
|
|
20231012,172200,501149810,8680,8680,8680,8680,0
|
|
20231012,172100,501149810,8680,8680,8680,8680,0
|
|
20231012,172000,501149810,8680,8680,8680,8680,0
|
|
20231012,171900,501149810,8680,8680,8680,8680,0
|
|
20231012,171800,501149810,8680,8680,8680,8680,0
|
|
20231012,171700,501149810,8680,8680,8680,8680,0
|
|
20231012,171600,501149810,8680,8680,8680,8680,0
|
|
20231012,171500,501149810,8680,8680,8680,8680,0
|
|
20231012,171400,501149810,8680,8680,8680,8680,345
|
|
20231012,171300,501149810,8680,8680,8680,8680,0
|
|
20231012,171200,501149810,8680,8680,8680,8680,0
|
|
20231012,171100,501149810,8680,8680,8680,8680,0
|
|
20231012,171000,501149810,8680,8680,8680,8680,0
|
|
20231012,170900,501149810,8680,8680,8680,8680,0
|
|
20231012,170800,501149810,8680,8680,8680,8680,0
|
|
20231012,170700,501149810,8680,8680,8680,8680,0
|
|
20231012,170600,501149810,8680,8680,8680,8680,0
|
|
20231012,170500,501149810,8680,8680,8680,8680,0
|
|
20231012,170400,501149810,8680,8680,8680,8680,0
|
|
20231012,170300,501149810,8680,8680,8680,8680,0
|
|
20231012,170200,501149810,8680,8680,8680,8680,0
|
|
20231012,170100,501149810,8680,8680,8680,8680,0
|
|
20231012,170000,501149810,8680,8680,8680,8680,0
|
|
20231012,165900,501149810,8680,8680,8680,8680,0
|
|
20231012,165800,501149810,8680,8680,8680,8680,0
|
|
20231012,165700,501149810,8680,8680,8680,8680,0
|
|
20231012,165600,501149810,8680,8680,8680,8680,0
|
|
20231012,165500,501149810,8680,8680,8680,8680,0
|
|
20231012,165400,501149810,8680,8680,8680,8680,0
|
|
20231012,165300,501149810,8680,8680,8680,8680,0
|
|
20231012,165200,501149810,8680,8680,8680,8680,0
|
|
20231012,165100,501149810,8680,8680,8680,8680,0
|
|
20231012,165000,501149810,8680,8680,8680,8680,0
|
|
20231012,164900,501149810,8680,8680,8680,8680,0
|
|
20231012,164800,501149810,8680,8680,8680,8680,0
|
|
20231012,164700,501149810,8680,8680,8680,8680,0
|
|
20231012,164600,501149810,8680,8680,8680,8680,0
|
|
20231012,164500,501149810,8680,8680,8680,8680,0
|
|
20231012,164400,501149810,8680,8680,8680,8680,345
|
|
20231012,164300,501149810,8680,8680,8680,8680,0
|
|
20231012,164200,501149810,8680,8680,8680,8680,0
|
|
20231012,164100,501149810,8680,8680,8680,8680,0
|
|
20231012,164000,501149810,8680,8680,8680,8680,0
|
|
20231012,163900,501149810,8680,8680,8680,8680,0
|
|
20231012,163800,501149810,8680,8680,8680,8680,0
|
|
20231012,163700,501149810,8680,8680,8680,8680,0
|
|
20231012,163600,501149810,8680,8680,8680,8680,0
|
|
20231012,163500,501149810,8680,8680,8680,8680,0
|
|
20231012,163400,501149810,8680,8680,8680,8680,0
|
|
20231012,163300,501149810,8680,8680,8680,8680,0
|
|
20231012,163200,501149810,8680,8680,8680,8680,0
|
|
20231012,163100,501149810,8680,8680,8680,8680,0
|
|
20231012,163000,501149810,8680,8680,8680,8680,0
|
|
20231012,162900,501149810,8680,8680,8680,8680,0
|
|
20231012,162800,501149810,8680,8680,8680,8680,0
|
|
20231012,162700,501149810,8680,8680,8680,8680,0
|
|
20231012,162600,501149810,8680,8680,8680,8680,0
|
|
20231012,162500,501149810,8680,8680,8680,8680,0
|
|
20231012,162400,501149810,8680,8680,8680,8680,0
|
|
20231012,162300,501149810,8680,8680,8680,8680,0
|
|
20231012,162200,501149810,8680,8680,8680,8680,0
|
|
20231012,162100,501149810,8680,8680,8680,8680,0
|
|
20231012,162000,501149810,8680,8680,8680,8680,0
|
|
20231012,161900,501149810,8680,8680,8680,8680,0
|
|
20231012,161800,501149810,8680,8680,8680,8680,0
|
|
20231012,161700,501149810,8680,8680,8680,8680,0
|
|
20231012,161600,501149810,8680,8680,8680,8680,0
|
|
20231012,161500,501149810,8680,8680,8680,8680,0
|
|
20231012,161400,501149810,8680,8680,8680,8680,345
|
|
20231012,161300,501149810,8680,8680,8680,8680,0
|
|
20231012,161200,501149810,8680,8680,8680,8680,0
|
|
20231012,161100,501149810,8680,8680,8680,8680,0
|
|
20231012,161000,501149810,8680,8680,8680,8680,0
|
|
20231012,160900,501149810,8680,8680,8680,8680,0
|
|
20231012,160800,501149810,8680,8680,8680,8680,0
|
|
20231012,160700,501149810,8680,8680,8680,8680,0
|
|
20231012,160600,501149810,8680,8680,8680,8680,0
|
|
20231012,160500,501149810,8680,8680,8680,8680,0
|
|
20231012,160400,501149810,8680,8680,8680,8680,0
|
|
20231012,160300,501149810,8680,8680,8680,8680,0
|
|
20231012,160200,501149810,8680,8680,8680,8680,0
|
|
20231012,160100,501149810,8680,8680,8680,8680,0
|
|
20231012,160000,501149810,8680,8680,8680,8680,0
|
|
20231012,155900,501149810,8680,8680,8680,8680,0
|
|
20231012,155800,501149810,8680,8680,8680,8680,0
|
|
20231012,155700,501149810,8680,8680,8680,8680,0
|
|
20231012,155600,501149810,8680,8680,8680,8680,0
|
|
20231012,155500,501149810,8680,8680,8680,8680,0
|
|
20231012,155400,501149810,8680,8680,8680,8680,0
|
|
20231012,155300,501149810,8680,8680,8680,8680,0
|
|
20231012,155200,501149810,8680,8680,8680,8680,0
|
|
20231012,155100,501149810,8680,8680,8680,8680,0
|
|
20231012,155000,501149810,8680,8680,8680,8680,0
|
|
20231012,154900,501149810,8680,8680,8680,8680,0
|
|
20231012,154800,501149810,8680,8680,8680,8680,0
|
|
20231012,154700,501149810,8680,8680,8680,8680,0
|
|
20231012,154600,501149810,8680,8680,8680,8680,0
|
|
20231012,154500,501149810,8680,8680,8680,8680,0
|
|
20231012,154400,501149810,8680,8680,8680,8680,345
|
|
20231012,154300,501149810,8680,8680,8680,8680,0
|
|
20231012,154200,501149810,8680,8680,8680,8680,0
|
|
20231012,154100,501149810,8680,8680,8680,8680,0
|
|
20231012,154000,501149810,8680,8680,8680,8680,0
|
|
20231012,153900,501149810,8680,8680,8680,8680,0
|
|
20231012,153800,501149810,8680,8680,8680,8680,0
|
|
20231012,153700,501149810,8680,8680,8680,8680,0
|
|
20231012,153600,501149810,8680,8680,8680,8680,0
|
|
20231012,153500,501149810,8680,8680,8680,8680,0
|
|
20231012,153400,501149810,8680,8680,8680,8680,0
|
|
20231012,153300,501149810,8680,8680,8680,8680,0
|
|
20231012,153200,501149810,8680,8680,8680,8680,0
|
|
20231012,153100,501149810,8680,8680,8680,8680,0
|
|
20231012,153000,501149810,8680,8680,8680,8680,345
|
|
20231012,152900,498155210,8650,8650,8650,8650,0
|
|
20231012,152800,498155210,8650,8650,8650,8650,0
|
|
20231012,152700,498155210,8650,8650,8650,8650,0
|
|
20231012,152600,498155210,8650,8650,8650,8650,0
|
|
20231012,152500,498155210,8650,8650,8650,8650,0
|
|
20231012,152400,498155210,8650,8650,8650,8650,0
|
|
20231012,152300,498155210,8650,8650,8650,8650,0
|
|
20231012,152200,498155210,8650,8650,8650,8650,0
|
|
20231012,152100,498155210,8650,8650,8650,8650,0
|
|
20231012,152000,498155210,8650,8650,8650,8650,0
|
|
20231012,151900,498155210,8650,8710,8720,8650,442
|
|
20231012,151800,494306530,8710,8660,8710,8660,4711
|
|
20231012,151700,453358880,8660,8660,8660,8650,304
|
|
20231012,151600,450726900,8660,8660,8660,8650,327
|
|
20231012,151500,447895860,8660,8650,8660,8650,586
|
|
20231012,151400,442823060,8650,8640,8650,8640,16
|
|
20231012,151300,442684810,8650,8660,8670,8650,762
|
|
20231012,151200,436085450,8660,8670,8670,8660,684
|
|
20231012,151100,430160790,8670,8660,8670,8660,367
|
|
20231012,151000,426981420,8660,8660,8660,8660,244
|
|
20231012,150900,424868380,8660,8640,8660,8640,2057
|
|
20231012,150800,407066440,8640,8640,8640,8640,564
|
|
20231012,150700,402193480,8650,8650,8660,8650,427
|
|
20231012,150600,398499430,8640,8650,8650,8640,185
|
|
20231012,150500,396899440,8640,8640,8640,8640,416
|
|
20231012,150400,393305200,8650,8650,8650,8640,1148
|
|
20231012,150300,383380660,8660,8660,8660,8650,309
|
|
20231012,150200,380705390,8660,8660,8660,8650,146
|
|
20231012,150100,379441200,8660,8660,8660,8650,438
|
|
20231012,150000,375651340,8660,8660,8670,8660,773
|
|
20231012,145900,368951010,8660,8660,8670,8660,295
|
|
20231012,145800,366395660,8660,8650,8660,8650,356
|
|
20231012,145700,363315660,8640,8640,8650,8640,645
|
|
20231012,145600,357742290,8640,8640,8640,8630,627
|
|
20231012,145500,352325060,8630,8630,8630,8630,150
|
|
20231012,145400,351030560,8620,8650,8650,8620,268
|
|
20231012,145300,348713080,8660,8640,8670,8630,1780
|
|
20231012,145200,333310880,8630,8600,8630,8600,314
|
|
20231012,145100,330603510,8610,8610,8620,8610,555
|
|
20231012,145000,325822310,8600,8590,8600,8590,76
|
|
20231012,144900,325169240,8580,8590,8590,8580,1336
|
|
20231012,144800,313694000,8590,8560,8590,8560,1038
|
|
20231012,144700,304786440,8560,8550,8560,8550,1045
|
|
20231012,144600,295849850,8550,8540,8550,8540,938
|
|
20231012,144500,287831270,8540,8540,8540,8540,995
|
|
20231012,144400,279333970,8540,8530,8540,8530,1385
|
|
20231012,144300,267518170,8530,8530,8530,8530,166
|
|
20231012,144200,266102190,8530,8510,8530,8510,621
|
|
20231012,144100,260812720,8510,8510,8510,8500,218
|
|
20231012,144000,258957550,8500,8500,8500,8500,503
|
|
20231012,143900,254682050,8500,8500,8500,8500,625
|
|
20231012,143800,249369550,8490,8450,8490,8450,2717
|
|
20231012,143700,226334610,8450,8450,8450,8450,1
|
|
20231012,143600,226326160,8420,8420,8420,8420,0
|
|
20231012,143500,226326160,8420,8420,8420,8420,0
|
|
20231012,143400,226326160,8420,8420,8420,8420,0
|
|
20231012,143300,226326160,8420,8420,8420,8420,0
|
|
20231012,143200,226326160,8420,8420,8420,8420,0
|
|
20231012,143100,226326160,8420,8420,8420,8420,0
|
|
20231012,143000,226326160,8420,8390,8420,8390,73
|
|
20231012,142900,225712850,8400,8400,8400,8400,31
|
|
20231012,142800,225452450,8400,8400,8400,8400,0
|
|
20231012,142700,225452450,8400,8400,8400,8400,0
|
|
20231012,142600,225452450,8400,8400,8400,8400,108
|
|
20231012,142500,224545250,8420,8420,8420,8420,0
|
|
20231012,142400,224545250,8420,8420,8420,8420,3
|
|
20231012,142300,224519990,8420,8420,8420,8420,3
|
|
20231012,142200,224494730,8410,8400,8410,8400,76
|
|
20231012,142100,223856320,8420,8420,8420,8420,3
|
|
20231012,142000,223831060,8450,8410,8450,8410,137
|
|
20231012,141900,222673570,8400,8410,8410,8400,562
|
|
20231012,141800,217951550,8410,8410,8410,8410,9
|
|
20231012,141700,217875860,8410,8410,8410,8410,0
|
|
20231012,141600,217875860,8410,8410,8410,8410,0
|
|
20231012,141500,217875860,8410,8410,8410,8410,552
|
|
20231012,141400,213233540,8390,8390,8390,8390,0
|
|
20231012,141300,213233540,8390,8440,8440,8390,2000
|
|
20231012,141200,196414630,8440,8440,8440,8440,0
|
|
20231012,141100,196414630,8440,8450,8450,8440,77
|
|
20231012,141000,195764730,8450,8450,8450,8450,0
|
|
20231012,140900,195764730,8450,8450,8450,8450,0
|
|
20231012,140800,195764730,8450,8440,8450,8440,76
|
|
20231012,140700,195123280,8450,8450,8450,8450,0
|
|
20231012,140600,195123280,8450,8450,8450,8450,0
|
|
20231012,140500,195123280,8450,8450,8450,8450,0
|
|
20231012,140400,195123280,8450,8450,8460,8450,17
|
|
20231012,140300,194979580,8420,8420,8420,8420,0
|
|
20231012,140200,194979580,8420,8420,8420,8420,0
|
|
20231012,140100,194979580,8420,8420,8420,8420,0
|
|
20231012,140000,194979580,8420,8420,8420,8420,76
|
|
20231012,135900,194339660,8420,8420,8420,8420,0
|
|
20231012,135800,194339660,8420,8420,8420,8420,70
|
|
20231012,135700,193750260,8420,8420,8420,8420,5
|
|
20231012,135600,193708160,8420,8420,8420,8420,0
|
|
20231012,135500,193708160,8420,8420,8420,8420,0
|
|
20231012,135400,193708160,8420,8420,8420,8420,90
|
|
20231012,135300,192950360,8420,8420,8420,8420,2
|
|
20231012,135200,192933520,8430,8430,8430,8430,0
|
|
20231012,135100,192933520,8430,8430,8430,8430,0
|
|
20231012,135000,192933520,8430,8430,8430,8430,4
|
|
20231012,134900,192899800,8430,8420,8430,8420,78
|
|
20231012,134800,192243010,8440,8440,8440,8440,1
|
|
20231012,134700,192234570,8420,8420,8420,8420,0
|
|
20231012,134600,192234570,8420,8420,8420,8420,76
|
|
20231012,134500,191594650,8420,8420,8420,8420,0
|
|
20231012,134400,191594650,8420,8420,8420,8420,0
|
|
20231012,134300,191594650,8420,8420,8420,8420,0
|
|
20231012,134200,191594650,8420,8420,8420,8420,75
|
|
20231012,134100,190963150,8430,8430,8430,8430,0
|
|
20231012,134000,190963150,8430,8430,8430,8430,0
|
|
20231012,133900,190963150,8430,8430,8430,8430,451
|
|
20231012,133800,187161220,8410,8410,8410,8410,75
|
|
20231012,133700,186530470,8420,8430,8430,8420,801
|
|
20231012,133600,179786000,8430,8430,8430,8430,21
|
|
20231012,133500,179608970,8430,8430,8430,8430,53
|
|
20231012,133400,179162180,8460,8460,8460,8460,0
|
|
20231012,133300,179162180,8460,8460,8460,8460,27
|
|
20231012,133200,178933760,8420,8420,8420,8420,0
|
|
20231012,133100,178933760,8420,8420,8420,8420,76
|
|
20231012,133000,178293840,8430,8430,8430,8430,45
|
|
20231012,132900,177914490,8430,8430,8430,8430,0
|
|
20231012,132800,177914490,8430,8430,8430,8430,5
|
|
20231012,132700,177872340,8430,8430,8430,8430,25
|
|
20231012,132600,177661590,8430,8430,8430,8430,0
|
|
20231012,132500,177661590,8430,8430,8430,8430,0
|
|
20231012,132400,177661590,8430,8430,8430,8430,75
|
|
20231012,132300,177029340,8460,8460,8460,8460,0
|
|
20231012,132200,177029340,8460,8460,8460,8460,0
|
|
20231012,132100,177029340,8460,8460,8460,8460,0
|
|
20231012,132000,177029340,8460,8420,8460,8420,175
|
|
20231012,131900,175551840,8430,8430,8430,8430,0
|
|
20231012,131800,175551840,8430,8430,8430,8430,0
|
|
20231012,131700,175551840,8430,8430,8430,8430,18
|
|
20231012,131600,175400100,8430,8430,8430,8430,57
|
|
20231012,131500,174919590,8430,8430,8430,8430,0
|
|
20231012,131400,174919590,8430,8430,8430,8430,0
|
|
20231012,131300,174919590,8430,8430,8430,8430,76
|
|
20231012,131200,174278910,8460,8460,8460,8460,0
|
|
20231012,131100,174278910,8460,8460,8460,8460,38
|
|
20231012,131000,173957430,8430,8430,8430,8430,0
|
|
20231012,130900,173957430,8430,8430,8430,8430,75
|
|
20231012,130800,173325180,8430,8430,8430,8430,0
|
|
20231012,130700,173325180,8430,8430,8430,8430,0
|
|
20231012,130600,173325180,8430,8430,8430,8430,0
|
|
20231012,130500,173325180,8430,8430,8430,8430,75
|
|
20231012,130400,172692930,8440,8440,8440,8440,0
|
|
20231012,130300,172692930,8440,8440,8440,8440,37
|
|
20231012,130200,172380650,8450,8450,8450,8450,150
|
|
20231012,130100,171113150,8450,8450,8450,8450,0
|
|
20231012,130000,171113150,8450,8450,8450,8450,18
|
|
20231012,125900,170961050,8450,8450,8450,8450,0
|
|
20231012,125800,170961050,8450,8450,8450,8450,76
|
|
20231012,125700,170318850,8450,8450,8450,8450,0
|
|
20231012,125600,170318850,8450,8450,8450,8450,0
|
|
20231012,125500,170318850,8450,8460,8460,8450,6
|
|
20231012,125400,170268100,8460,8460,8460,8460,42
|
|
20231012,125300,169912780,8460,8460,8460,8460,0
|
|
20231012,125200,169912780,8460,8460,8460,8460,0
|
|
20231012,125100,169912780,8460,8440,8460,8440,1753
|
|
20231012,125000,155098030,8440,8440,8440,8440,81
|
|
20231012,124900,154414390,8410,8410,8410,8410,0
|
|
20231012,124800,154414390,8410,8410,8410,8410,0
|
|
20231012,124700,154414390,8410,8410,8410,8410,75
|
|
20231012,124600,153783640,8440,8440,8440,8440,0
|
|
20231012,124500,153783640,8440,8410,8440,8410,1413
|
|
20231012,124400,141885320,8410,8420,8420,8410,45
|
|
20231012,124300,141506860,8400,8400,8400,8400,76
|
|
20231012,124200,140868460,8420,8420,8420,8420,0
|
|
20231012,124100,140868460,8420,8420,8420,8420,1
|
|
20231012,124000,140860040,8400,8400,8400,8400,100
|
|
20231012,123900,140020040,8400,8400,8400,8400,60
|
|
20231012,123800,139516040,8410,8410,8410,8410,12
|
|
20231012,123700,139415120,8390,8390,8390,8390,0
|
|
20231012,123600,139415120,8390,8390,8390,8390,75
|
|
20231012,123500,138785870,8390,8390,8390,8390,0
|
|
20231012,123400,138785870,8390,8390,8390,8390,0
|
|
20231012,123300,138785870,8390,8390,8390,8390,0
|
|
20231012,123200,138785870,8390,8390,8390,8390,75
|
|
20231012,123100,138156620,8390,8390,8390,8390,0
|
|
20231012,123000,138156620,8390,8390,8390,8390,0
|
|
20231012,122900,138156620,8390,8390,8390,8390,76
|
|
20231012,122800,137518980,8410,8410,8410,8410,0
|
|
20231012,122700,137518980,8410,8410,8410,8410,0
|
|
20231012,122600,137518980,8410,8410,8410,8410,0
|
|
20231012,122500,137518980,8410,8410,8410,8410,99
|
|
20231012,122400,136686390,8410,8410,8410,8410,0
|
|
20231012,122300,136686390,8410,8410,8410,8410,1
|
|
20231012,122200,136677980,8390,8390,8390,8390,75
|
|
20231012,122100,136048730,8400,8400,8400,8400,0
|
|
20231012,122000,136048730,8400,8400,8400,8400,0
|
|
20231012,121900,136048730,8400,8400,8400,8400,0
|
|
20231012,121800,136048730,8400,8400,8400,8400,75
|
|
20231012,121700,135418730,8440,8430,8440,8430,43
|
|
20231012,121600,135056150,8390,8390,8390,8390,0
|
|
20231012,121500,135056150,8390,8390,8390,8390,0
|
|
20231012,121400,135056150,8390,8390,8390,8390,76
|
|
20231012,121300,134418510,8430,8430,8430,8430,0
|
|
20231012,121200,134418510,8430,8430,8430,8430,42
|
|
20231012,121100,134064450,8400,8390,8400,8390,83
|
|
20231012,121000,133368000,8390,8390,8390,8390,0
|
|
20231012,120900,133368000,8390,8390,8390,8390,30
|
|
20231012,120800,133116300,8390,8390,8390,8390,0
|
|
20231012,120700,133116300,8390,8390,8390,8390,143
|
|
20231012,120600,131916530,8390,8390,8390,8390,0
|
|
20231012,120500,131916530,8390,8390,8390,8390,0
|
|
20231012,120400,131916530,8390,8390,8390,8390,0
|
|
20231012,120300,131916530,8390,8400,8400,8390,85
|
|
20231012,120200,131203280,8400,8400,8400,8400,1
|
|
20231012,120100,131194880,8380,8380,8380,8380,0
|
|
20231012,120000,131194880,8380,8380,8380,8380,75
|
|
20231012,115900,130566380,8380,8380,8380,8380,0
|
|
20231012,115800,130566380,8380,8380,8380,8380,0
|
|
20231012,115700,130566380,8380,8400,8400,8380,103
|
|
20231012,115600,129703180,8380,8390,8390,8380,134
|
|
20231012,115500,128579860,8390,8390,8390,8390,42
|
|
20231012,115400,128227480,8390,8390,8390,8390,10
|
|
20231012,115300,128143580,8390,8390,8390,8390,0
|
|
20231012,115200,128143580,8390,8390,8390,8390,75
|
|
20231012,115100,127514330,8400,8400,8400,8400,1
|
|
20231012,115000,127505930,8390,8390,8390,8390,1
|
|
20231012,114900,127497540,8390,8390,8390,8390,97
|
|
20231012,114800,126683710,8400,8400,8400,8400,0
|
|
20231012,114700,126683710,8400,8400,8400,8400,0
|
|
20231012,114600,126683710,8400,8400,8400,8400,195
|
|
20231012,114500,125045710,8380,8390,8390,8380,375
|
|
20231012,114400,121900210,8400,8400,8400,8400,0
|
|
20231012,114300,121900210,8400,8400,8400,8400,0
|
|
20231012,114200,121900210,8400,8400,8400,8400,0
|
|
20231012,114100,121900210,8400,8400,8400,8400,76
|
|
20231012,114000,121261810,8400,8400,8400,8400,0
|
|
20231012,113900,121261810,8400,8400,8400,8400,0
|
|
20231012,113800,121261810,8400,8390,8400,8390,552
|
|
20231012,113700,116625760,8380,8420,8420,8380,1139
|
|
20231012,113600,107066760,8420,8420,8420,8420,0
|
|
20231012,113500,107066760,8420,8420,8420,8420,0
|
|
20231012,113400,107066760,8420,8430,8430,8420,11
|
|
20231012,113300,106974130,8430,8430,8430,8430,0
|
|
20231012,113200,106974130,8430,8430,8430,8430,0
|
|
20231012,113100,106974130,8430,8440,8440,8430,141
|
|
20231012,113000,105785090,8440,8440,8440,8440,75
|
|
20231012,112900,105152090,8440,8440,8440,8440,0
|
|
20231012,112800,105152090,8440,8450,8450,8440,1194
|
|
20231012,112700,95062890,8440,8440,8440,8440,77
|
|
20231012,112600,94413010,8440,8440,8440,8440,1
|
|
20231012,112500,94404570,8440,8440,8440,8440,50
|
|
20231012,112400,93982570,8450,8450,8450,8450,1
|
|
20231012,112300,93974120,8420,8440,8440,8420,121
|
|
20231012,112200,92955280,8430,8430,8430,8430,1
|
|
20231012,112100,92946850,8410,8410,8410,8410,0
|
|
20231012,112000,92946850,8410,8410,8410,8410,0
|
|
20231012,111900,92946850,8410,8410,8410,8410,75
|
|
20231012,111800,92316100,8420,8420,8420,8420,0
|
|
20231012,111700,92316100,8420,8420,8420,8420,0
|
|
20231012,111600,92316100,8420,8460,8460,8420,111
|
|
20231012,111500,91380040,8460,8460,8460,8460,428
|
|
20231012,111400,87759160,8460,8460,8470,8460,112
|
|
20231012,111300,86811520,8470,8460,8470,8460,519
|
|
20231012,111200,82418120,8460,8420,8470,8410,2115
|
|
20231012,111100,64557160,8410,8410,8410,8410,0
|
|
20231012,111000,64557160,8410,8410,8410,8410,11
|
|
20231012,110900,64464650,8390,8390,8390,8390,0
|
|
20231012,110800,64464650,8390,8390,8390,8390,75
|
|
20231012,110700,63835400,8390,8390,8390,8390,18
|
|
20231012,110600,63684380,8380,8380,8380,8380,20
|
|
20231012,110500,63516780,8380,8380,8380,8380,75
|
|
20231012,110400,62888280,8380,8380,8380,8380,0
|
|
20231012,110300,62888280,8380,8380,8380,8380,0
|
|
20231012,110200,62888280,8380,8380,8380,8380,0
|
|
20231012,110100,62888280,8380,8380,8380,8380,75
|
|
20231012,110000,62259780,8390,8390,8390,8390,0
|
|
20231012,105900,62259780,8390,8390,8390,8390,0
|
|
20231012,105800,62259780,8390,8390,8390,8390,0
|
|
20231012,105700,62259780,8390,8400,8400,8390,63
|
|
20231012,105600,61731160,8400,8400,8400,8400,0
|
|
20231012,105500,61731160,8400,8400,8400,8400,50
|
|
20231012,105400,61311160,8400,8400,8400,8380,77
|
|
20231012,105300,60665860,8390,8390,8390,8390,0
|
|
20231012,105200,60665860,8390,8390,8390,8390,10
|
|
20231012,105100,60581960,8390,8390,8390,8390,100
|
|
20231012,105000,59742960,8380,8380,8380,8380,262
|
|
20231012,104900,57547400,8380,8380,8380,8380,1
|
|
20231012,104800,57539020,8370,8370,8370,8370,0
|
|
20231012,104700,57539020,8370,8370,8370,8370,0
|
|
20231012,104600,57539020,8370,8380,8380,8370,76
|
|
20231012,104500,56902890,8370,8370,8370,8370,0
|
|
20231012,104400,56902890,8370,8370,8370,8370,0
|
|
20231012,104300,56902890,8370,8370,8370,8370,75
|
|
20231012,104200,56275140,8380,8380,8380,8380,0
|
|
20231012,104100,56275140,8380,8380,8380,8380,0
|
|
20231012,104000,56275140,8380,8380,8380,8380,0
|
|
20231012,103900,56275140,8380,8380,8380,8380,76
|
|
20231012,103800,55638260,8390,8390,8390,8390,0
|
|
20231012,103700,55638260,8390,8390,8390,8390,0
|
|
20231012,103600,55638260,8390,8390,8390,8390,4
|
|
20231012,103500,55604700,8400,8400,8400,8400,30
|
|
20231012,103400,55352700,8390,8390,8390,8390,1
|
|
20231012,103300,55344310,8390,8380,8390,8370,16
|
|
20231012,103200,55210150,8380,8370,8380,8370,94
|
|
20231012,103100,54423180,8370,8370,8370,8370,0
|
|
20231012,103000,54423180,8370,8370,8370,8370,0
|
|
20231012,102900,54423180,8370,8370,8370,8370,0
|
|
20231012,102800,54423180,8370,8370,8370,8370,75
|
|
20231012,102700,53795430,8380,8370,8380,8370,104
|
|
20231012,102600,52924900,8370,8370,8370,8370,0
|
|
20231012,102500,52924900,8370,8380,8380,8370,80
|
|
20231012,102400,52254660,8380,8380,8380,8380,0
|
|
20231012,102300,52254660,8380,8380,8380,8380,0
|
|
20231012,102200,52254660,8380,8380,8380,8380,0
|
|
20231012,102100,52254660,8380,8380,8380,8380,75
|
|
20231012,102000,51626160,8390,8390,8390,8390,0
|
|
20231012,101900,51626160,8390,8390,8390,8390,39
|
|
20231012,101800,51298950,8370,8370,8370,8370,0
|
|
20231012,101700,51298950,8370,8370,8370,8370,75
|
|
20231012,101600,50671200,8360,8360,8360,8360,0
|
|
20231012,101500,50671200,8360,8360,8360,8360,0
|
|
20231012,101400,50671200,8360,8360,8360,8360,75
|
|
20231012,101300,50044200,8360,8360,8360,8360,0
|
|
20231012,101200,50044200,8360,8360,8360,8360,0
|
|
20231012,101100,50044200,8360,8360,8360,8360,0
|
|
20231012,101000,50044200,8360,8380,8380,8360,78
|
|
20231012,100900,49392080,8380,8380,8380,8360,3
|
|
20231012,100800,49366960,8380,8380,8380,8380,3
|
|
20231012,100700,49341820,8360,8360,8360,8360,100
|
|
20231012,100600,48505820,8360,8360,8360,8360,75
|
|
20231012,100500,47878820,8400,8400,8400,8400,9
|
|
20231012,100400,47803220,8400,8400,8400,8400,0
|
|
20231012,100300,47803220,8400,8400,8400,8400,19
|
|
20231012,100200,47643620,8400,8400,8400,8400,0
|
|
20231012,100100,47643620,8400,8400,8400,8400,0
|
|
20231012,100000,47643620,8400,8380,8400,8380,4
|
|
20231012,095900,47610070,8370,8360,8370,8360,76
|
|
20231012,095800,46974700,8360,8390,8400,8360,43
|
|
20231012,095700,46613870,8350,8350,8350,8350,0
|
|
20231012,095600,46613870,8350,8350,8350,8350,0
|
|
20231012,095500,46613870,8350,8350,8350,8350,76
|
|
20231012,095400,45979270,8360,8360,8360,8360,0
|
|
20231012,095300,45979270,8360,8360,8360,8360,0
|
|
20231012,095200,45979270,8360,8360,8360,8360,375
|
|
20231012,095100,42844270,8350,8350,8350,8350,0
|
|
20231012,095000,42844270,8350,8350,8350,8350,0
|
|
20231012,094900,42844270,8350,8350,8350,8350,0
|
|
20231012,094800,42844270,8350,8350,8350,8350,75
|
|
20231012,094700,42218020,8350,8350,8350,8350,0
|
|
20231012,094600,42218020,8350,8370,8370,8350,400
|
|
20231012,094500,38873200,8370,8380,8390,8370,449
|
|
20231012,094400,35111340,8380,8380,8380,8380,75
|
|
20231012,094300,34482840,8390,8390,8390,8390,6
|
|
20231012,094200,34432500,8390,8390,8390,8390,0
|
|
20231012,094100,34432500,8390,8390,8390,8390,20
|
|
20231012,094000,34264700,8400,8400,8400,8400,20
|
|
20231012,093900,34096700,8380,8380,8380,8380,0
|
|
20231012,093800,34096700,8380,8380,8380,8380,100
|
|
20231012,093700,33258700,8380,8380,8380,8380,0
|
|
20231012,093600,33258700,8380,8380,8380,8380,0
|
|
20231012,093500,33258700,8380,8380,8380,8380,0
|
|
20231012,093400,33258700,8380,8380,8380,8380,100
|
|
20231012,093300,32420700,8400,8400,8400,8400,0
|
|
20231012,093200,32420700,8400,8400,8400,8400,0
|
|
20231012,093100,32420700,8400,8400,8400,8400,0
|
|
20231012,093000,32420700,8400,8390,8400,8390,330
|
|
20231012,092900,29649140,8390,8390,8390,8390,125
|
|
20231012,092800,28600390,8390,8400,8400,8390,6
|
|
20231012,092700,28550040,8400,8400,8400,8400,0
|
|
20231012,092600,28550040,8400,8400,8400,8400,3
|
|
20231012,092500,28524840,8400,8400,8400,8400,124
|
|
20231012,092400,27483240,8400,8400,8400,8400,0
|
|
20231012,092300,27483240,8400,8400,8400,8400,0
|
|
20231012,092200,27483240,8400,8400,8400,8400,5
|
|
20231012,092100,27441240,8410,8410,8410,8410,206
|
|
20231012,092000,25708780,8410,8410,8410,8410,511
|
|
20231012,091900,21411270,8420,8420,8420,8420,4
|
|
20231012,091800,21377590,8430,8430,8430,8430,30
|
|
20231012,091700,21124690,8430,8430,8430,8430,0
|
|
20231012,091600,21124690,8430,8430,8430,8430,0
|
|
20231012,091500,21124690,8430,8430,8430,8430,36
|
|
20231012,091400,20821210,8430,8430,8430,8430,15
|
|
20231012,091300,20694760,8430,8430,8430,8430,110
|
|
20231012,091200,19767460,8430,8430,8430,8430,11
|
|
20231012,091100,19674730,8430,8420,8430,8420,59
|
|
20231012,091000,19177830,8430,8430,8430,8430,177
|
|
20231012,090900,17685720,8430,8450,8450,8430,122
|
|
20231012,090800,16654840,8460,8460,8460,8460,0
|
|
20231012,090700,16654840,8460,8460,8460,8460,73
|
|
20231012,090600,16037260,8480,8480,8480,8480,300
|
|
20231012,090500,13493260,8480,8480,8480,8480,0
|
|
20231012,090400,13493260,8480,8450,8480,8450,52
|
|
20231012,090300,13052360,8450,8450,8450,8450,0
|
|
20231012,090200,13052360,8450,8450,8450,8450,1
|
|
20231012,090100,13043910,8400,8420,8430,8400,529
|
|
20231012,090000,8595220,8420,8420,8420,8420,1001
|