587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184400,577205090,7250,7250,7250,7250,5159
|
|
20231016,184300,577205090,7250,7250,7250,7250,0
|
|
20231016,184200,577205090,7250,7250,7250,7250,0
|
|
20231016,184100,577205090,7250,7250,7250,7250,0
|
|
20231016,184000,577205090,7250,7250,7250,7250,0
|
|
20231016,183900,577205090,7250,7250,7250,7250,0
|
|
20231016,183800,577205090,7250,7250,7250,7250,0
|
|
20231016,183700,577205090,7250,7250,7250,7250,0
|
|
20231016,183600,577205090,7250,7250,7250,7250,0
|
|
20231016,183500,577205090,7250,7250,7250,7250,0
|
|
20231016,183400,577205090,7250,7250,7250,7250,0
|
|
20231016,183300,577205090,7250,7250,7250,7250,0
|
|
20231016,183200,577205090,7250,7250,7250,7250,0
|
|
20231016,183100,577205090,7250,7250,7250,7250,0
|
|
20231016,183000,577205090,7250,7250,7250,7250,0
|
|
20231016,182900,577205090,7250,7250,7250,7250,0
|
|
20231016,182800,577205090,7250,7250,7250,7250,0
|
|
20231016,182700,577205090,7250,7250,7250,7250,0
|
|
20231016,182600,577205090,7250,7250,7250,7250,0
|
|
20231016,182500,577205090,7250,7250,7250,7250,0
|
|
20231016,182400,577205090,7250,7250,7250,7250,0
|
|
20231016,182300,577205090,7250,7250,7250,7250,0
|
|
20231016,182200,577205090,7250,7250,7250,7250,0
|
|
20231016,182100,577205090,7250,7250,7250,7250,0
|
|
20231016,182000,577205090,7250,7250,7250,7250,0
|
|
20231016,181900,577205090,7250,7250,7250,7250,0
|
|
20231016,181800,577205090,7250,7250,7250,7250,0
|
|
20231016,181700,577205090,7250,7250,7250,7250,0
|
|
20231016,181600,577205090,7250,7250,7250,7250,0
|
|
20231016,181500,577205090,7250,7250,7250,7250,0
|
|
20231016,181400,577205090,7250,7250,7250,7250,5159
|
|
20231016,181300,577205090,7250,7250,7250,7250,0
|
|
20231016,181200,577205090,7250,7250,7250,7250,0
|
|
20231016,181100,577205090,7250,7250,7250,7250,0
|
|
20231016,181000,577205090,7250,7250,7250,7250,0
|
|
20231016,180900,577205090,7250,7250,7250,7250,0
|
|
20231016,180800,577205090,7250,7250,7250,7250,0
|
|
20231016,180700,577205090,7250,7250,7250,7250,0
|
|
20231016,180600,577205090,7250,7250,7250,7250,0
|
|
20231016,180500,577205090,7250,7250,7250,7250,0
|
|
20231016,180400,577205090,7250,7250,7250,7250,0
|
|
20231016,180300,577205090,7250,7250,7250,7250,0
|
|
20231016,180200,577205090,7250,7250,7250,7250,0
|
|
20231016,180100,577205090,7250,7250,7250,7250,0
|
|
20231016,180000,577205090,7250,7250,7250,7250,0
|
|
20231016,175900,577205090,7250,7250,7250,7250,0
|
|
20231016,175800,577205090,7250,7250,7250,7250,0
|
|
20231016,175700,577205090,7250,7250,7250,7250,0
|
|
20231016,175600,577205090,7250,7250,7250,7250,0
|
|
20231016,175500,577205090,7250,7250,7250,7250,0
|
|
20231016,175400,577205090,7250,7250,7250,7250,0
|
|
20231016,175300,577205090,7250,7250,7250,7250,0
|
|
20231016,175200,577205090,7250,7250,7250,7250,0
|
|
20231016,175100,577205090,7250,7250,7250,7250,0
|
|
20231016,175000,577205090,7250,7250,7250,7250,0
|
|
20231016,174900,577205090,7250,7250,7250,7250,0
|
|
20231016,174800,577205090,7250,7250,7250,7250,0
|
|
20231016,174700,577205090,7250,7250,7250,7250,0
|
|
20231016,174600,577205090,7250,7250,7250,7250,0
|
|
20231016,174500,577205090,7250,7250,7250,7250,0
|
|
20231016,174400,577205090,7250,7250,7250,7250,5159
|
|
20231016,174300,577205090,7250,7250,7250,7250,0
|
|
20231016,174200,577205090,7250,7250,7250,7250,0
|
|
20231016,174100,577205090,7250,7250,7250,7250,0
|
|
20231016,174000,577205090,7250,7250,7250,7250,0
|
|
20231016,173900,577205090,7250,7250,7250,7250,0
|
|
20231016,173800,577205090,7250,7250,7250,7250,0
|
|
20231016,173700,577205090,7250,7250,7250,7250,0
|
|
20231016,173600,577205090,7250,7250,7250,7250,0
|
|
20231016,173500,577205090,7250,7250,7250,7250,0
|
|
20231016,173400,577205090,7250,7250,7250,7250,0
|
|
20231016,173300,577205090,7250,7250,7250,7250,0
|
|
20231016,173200,577205090,7250,7250,7250,7250,0
|
|
20231016,173100,577205090,7250,7250,7250,7250,0
|
|
20231016,173000,577205090,7250,7250,7250,7250,0
|
|
20231016,172900,577205090,7250,7250,7250,7250,0
|
|
20231016,172800,577205090,7250,7250,7250,7250,0
|
|
20231016,172700,577205090,7250,7250,7250,7250,0
|
|
20231016,172600,577205090,7250,7250,7250,7250,0
|
|
20231016,172500,577205090,7250,7250,7250,7250,0
|
|
20231016,172400,577205090,7250,7250,7250,7250,0
|
|
20231016,172300,577205090,7250,7250,7250,7250,0
|
|
20231016,172200,577205090,7250,7250,7250,7250,0
|
|
20231016,172100,577205090,7250,7250,7250,7250,0
|
|
20231016,172000,577205090,7250,7250,7250,7250,0
|
|
20231016,171900,577205090,7250,7250,7250,7250,0
|
|
20231016,171800,577205090,7250,7250,7250,7250,0
|
|
20231016,171700,577205090,7250,7250,7250,7250,0
|
|
20231016,171600,577205090,7250,7250,7250,7250,0
|
|
20231016,171500,577205090,7250,7250,7250,7250,0
|
|
20231016,171400,577205090,7250,7250,7250,7250,5159
|
|
20231016,171300,577205090,7250,7250,7250,7250,0
|
|
20231016,171200,577205090,7250,7250,7250,7250,0
|
|
20231016,171100,577205090,7250,7250,7250,7250,0
|
|
20231016,171000,577205090,7250,7250,7250,7250,0
|
|
20231016,170900,577205090,7250,7250,7250,7250,0
|
|
20231016,170800,577205090,7250,7250,7250,7250,0
|
|
20231016,170700,577205090,7250,7250,7250,7250,0
|
|
20231016,170600,577205090,7250,7250,7250,7250,0
|
|
20231016,170500,577205090,7250,7250,7250,7250,0
|
|
20231016,170400,577205090,7250,7250,7250,7250,0
|
|
20231016,170300,577205090,7250,7250,7250,7250,0
|
|
20231016,170200,577205090,7250,7250,7250,7250,0
|
|
20231016,170100,577205090,7250,7250,7250,7250,0
|
|
20231016,170000,577205090,7250,7250,7250,7250,0
|
|
20231016,165900,577205090,7250,7250,7250,7250,0
|
|
20231016,165800,577205090,7250,7250,7250,7250,0
|
|
20231016,165700,577205090,7250,7250,7250,7250,0
|
|
20231016,165600,577205090,7250,7250,7250,7250,0
|
|
20231016,165500,577205090,7250,7250,7250,7250,0
|
|
20231016,165400,577205090,7250,7250,7250,7250,0
|
|
20231016,165300,577205090,7250,7250,7250,7250,0
|
|
20231016,165200,577205090,7250,7250,7250,7250,0
|
|
20231016,165100,577205090,7250,7250,7250,7250,0
|
|
20231016,165000,577205090,7250,7250,7250,7250,0
|
|
20231016,164900,577205090,7250,7250,7250,7250,0
|
|
20231016,164800,577205090,7250,7250,7250,7250,0
|
|
20231016,164700,577205090,7250,7250,7250,7250,0
|
|
20231016,164600,577205090,7250,7250,7250,7250,0
|
|
20231016,164500,577205090,7250,7250,7250,7250,0
|
|
20231016,164400,577205090,7250,7250,7250,7250,5159
|
|
20231016,164300,577205090,7250,7250,7250,7250,0
|
|
20231016,164200,577205090,7250,7250,7250,7250,0
|
|
20231016,164100,577205090,7250,7250,7250,7250,0
|
|
20231016,164000,577205090,7250,7250,7250,7250,0
|
|
20231016,163900,577205090,7250,7250,7250,7250,0
|
|
20231016,163800,577205090,7250,7250,7250,7250,0
|
|
20231016,163700,577205090,7250,7250,7250,7250,0
|
|
20231016,163600,577205090,7250,7250,7250,7250,0
|
|
20231016,163500,577205090,7250,7250,7250,7250,0
|
|
20231016,163400,577205090,7250,7250,7250,7250,0
|
|
20231016,163300,577205090,7250,7250,7250,7250,0
|
|
20231016,163200,577205090,7250,7250,7250,7250,0
|
|
20231016,163100,577205090,7250,7250,7250,7250,0
|
|
20231016,163000,577205090,7250,7250,7250,7250,0
|
|
20231016,162900,577205090,7250,7250,7250,7250,0
|
|
20231016,162800,577205090,7250,7250,7250,7250,0
|
|
20231016,162700,577205090,7250,7250,7250,7250,0
|
|
20231016,162600,577205090,7250,7250,7250,7250,0
|
|
20231016,162500,577205090,7250,7250,7250,7250,0
|
|
20231016,162400,577205090,7250,7250,7250,7250,0
|
|
20231016,162300,577205090,7250,7250,7250,7250,0
|
|
20231016,162200,577205090,7250,7250,7250,7250,0
|
|
20231016,162100,577205090,7250,7250,7250,7250,0
|
|
20231016,162000,577205090,7250,7250,7250,7250,0
|
|
20231016,161900,577205090,7250,7250,7250,7250,0
|
|
20231016,161800,577205090,7250,7250,7250,7250,0
|
|
20231016,161700,577205090,7250,7250,7250,7250,0
|
|
20231016,161600,577205090,7250,7250,7250,7250,0
|
|
20231016,161500,577205090,7250,7250,7250,7250,0
|
|
20231016,161400,577205090,7250,7250,7250,7250,5159
|
|
20231016,161300,577205090,7250,7250,7250,7250,0
|
|
20231016,161200,577205090,7250,7250,7250,7250,0
|
|
20231016,161100,577205090,7250,7250,7250,7250,0
|
|
20231016,161000,577205090,7250,7250,7250,7250,0
|
|
20231016,160900,577205090,7250,7250,7250,7250,0
|
|
20231016,160800,577205090,7250,7250,7250,7250,0
|
|
20231016,160700,577205090,7250,7250,7250,7250,0
|
|
20231016,160600,577205090,7250,7250,7250,7250,0
|
|
20231016,160500,577205090,7250,7250,7250,7250,0
|
|
20231016,160400,577205090,7250,7250,7250,7250,0
|
|
20231016,160300,577205090,7250,7250,7250,7250,0
|
|
20231016,160200,577205090,7250,7250,7250,7250,0
|
|
20231016,160100,577205090,7250,7250,7250,7250,0
|
|
20231016,160000,577205090,7250,7250,7250,7250,0
|
|
20231016,155900,577205090,7250,7250,7250,7250,0
|
|
20231016,155800,577205090,7250,7250,7250,7250,0
|
|
20231016,155700,577205090,7250,7250,7250,7250,0
|
|
20231016,155600,577205090,7250,7250,7250,7250,0
|
|
20231016,155500,577205090,7250,7250,7250,7250,0
|
|
20231016,155400,577205090,7250,7250,7250,7250,0
|
|
20231016,155300,577205090,7250,7250,7250,7250,0
|
|
20231016,155200,577205090,7250,7250,7250,7250,0
|
|
20231016,155100,577205090,7250,7250,7250,7250,0
|
|
20231016,155000,577205090,7250,7250,7250,7250,0
|
|
20231016,154900,577205090,7250,7250,7250,7250,0
|
|
20231016,154800,577205090,7250,7250,7250,7250,0
|
|
20231016,154700,577205090,7250,7250,7250,7250,0
|
|
20231016,154600,577205090,7250,7250,7250,7250,0
|
|
20231016,154500,577205090,7250,7250,7250,7250,0
|
|
20231016,154400,577205090,7250,7250,7250,7250,5159
|
|
20231016,154300,577205090,7250,7250,7250,7250,0
|
|
20231016,154200,577205090,7250,7250,7250,7250,0
|
|
20231016,154100,577205090,7250,7250,7250,7250,0
|
|
20231016,154000,577205090,7250,7250,7250,7250,0
|
|
20231016,153900,577205090,7250,7250,7250,7250,0
|
|
20231016,153800,577205090,7250,7250,7250,7250,0
|
|
20231016,153700,577205090,7250,7250,7250,7250,0
|
|
20231016,153600,577205090,7250,7250,7250,7250,0
|
|
20231016,153500,577205090,7250,7250,7250,7250,0
|
|
20231016,153400,577205090,7250,7250,7250,7250,0
|
|
20231016,153300,577205090,7250,7250,7250,7250,0
|
|
20231016,153200,577205090,7250,7250,7250,7250,0
|
|
20231016,153100,577205090,7250,7250,7250,7250,0
|
|
20231016,153000,577205090,7250,7250,7250,7250,5159
|
|
20231016,152900,539802340,7230,7230,7230,7230,0
|
|
20231016,152800,539802340,7230,7230,7230,7230,0
|
|
20231016,152700,539802340,7230,7230,7230,7230,0
|
|
20231016,152600,539802340,7230,7230,7230,7230,0
|
|
20231016,152500,539802340,7230,7230,7230,7230,0
|
|
20231016,152400,539802340,7230,7230,7230,7230,0
|
|
20231016,152300,539802340,7230,7230,7230,7230,0
|
|
20231016,152200,539802340,7230,7230,7230,7230,0
|
|
20231016,152100,539802340,7230,7230,7230,7230,0
|
|
20231016,152000,539802340,7230,7230,7230,7230,0
|
|
20231016,151900,539802340,7230,7230,7230,7220,371
|
|
20231016,151800,537120860,7230,7220,7230,7220,256
|
|
20231016,151700,535270330,7230,7220,7230,7220,410
|
|
20231016,151600,532308030,7220,7220,7220,7220,150
|
|
20231016,151500,531225030,7220,7220,7220,7220,25
|
|
20231016,151400,531044530,7230,7230,7230,7230,260
|
|
20231016,151300,529164730,7230,7230,7230,7230,8
|
|
20231016,151200,529106890,7220,7220,7220,7220,35
|
|
20231016,151100,528854190,7230,7230,7230,7230,15
|
|
20231016,151000,528745740,7230,7210,7230,7200,2306
|
|
20231016,150900,512093300,7210,7210,7210,7210,69
|
|
20231016,150800,511595810,7210,7210,7210,7210,1004
|
|
20231016,150700,504356970,7200,7190,7200,7190,201
|
|
20231016,150600,502911770,7190,7190,7190,7190,0
|
|
20231016,150500,502911770,7190,7220,7220,7190,502
|
|
20231016,150400,499291860,7220,7220,7220,7220,4
|
|
20231016,150300,499262980,7180,7180,7180,7180,0
|
|
20231016,150200,499262980,7180,7180,7180,7180,0
|
|
20231016,150100,499262980,7180,7180,7180,7180,0
|
|
20231016,150000,499262980,7180,7230,7230,7180,296
|
|
20231016,145900,497124750,7230,7200,7230,7200,1589
|
|
20231016,145800,485652320,7170,7170,7170,7170,0
|
|
20231016,145700,485652320,7170,7200,7200,7170,3009
|
|
20231016,145600,464051290,7200,7200,7200,7200,1
|
|
20231016,145500,464044090,7200,7190,7210,7190,22
|
|
20231016,145400,463885620,7210,7190,7210,7190,111
|
|
20231016,145300,463087370,7210,7210,7210,7210,0
|
|
20231016,145200,463087370,7210,7210,7210,7210,4
|
|
20231016,145100,463058530,7190,7180,7190,7180,85
|
|
20231016,145000,462447930,7180,7190,7220,7180,71
|
|
20231016,144900,461937410,7190,7190,7190,7190,13
|
|
20231016,144800,461843940,7190,7200,7200,7190,581
|
|
20231016,144700,457661970,7230,7230,7230,7200,143
|
|
20231016,144600,456632130,7210,7210,7210,7210,1
|
|
20231016,144500,456624920,7210,7230,7230,7210,43
|
|
20231016,144400,456314090,7230,7230,7230,7230,3
|
|
20231016,144300,456292400,7230,7230,7230,7230,3
|
|
20231016,144200,456270710,7210,7230,7230,7210,42
|
|
20231016,144100,455967770,7200,7230,7230,7200,530
|
|
20231016,144000,452136470,7230,7230,7230,7230,17
|
|
20231016,143900,452013560,7180,7230,7230,7170,241
|
|
20231016,143800,450284410,7180,7220,7220,7180,52
|
|
20231016,143700,449910930,7220,7170,7220,7170,69
|
|
20231016,143600,449416100,7170,7190,7190,7170,689
|
|
20231016,143500,444468060,7230,7190,7230,7190,86
|
|
20231016,143400,443849080,7190,7190,7190,7190,58
|
|
20231016,143300,443432060,7190,7200,7200,7190,438
|
|
20231016,143200,440279190,7200,7190,7200,7190,129
|
|
20231016,143100,439351580,7190,7200,7200,7190,132
|
|
20231016,143000,438402490,7230,7200,7230,7190,158
|
|
20231016,142900,437265010,7230,7230,7230,7230,0
|
|
20231016,142800,437265010,7230,7230,7230,7230,7
|
|
20231016,142700,437214400,7190,7190,7190,7190,7
|
|
20231016,142600,437164070,7190,7190,7190,7190,0
|
|
20231016,142500,437164070,7190,7200,7230,7190,73
|
|
20231016,142400,436638460,7200,7210,7210,7190,421
|
|
20231016,142300,433608070,7210,7210,7210,7210,5
|
|
20231016,142200,433572020,7200,7210,7210,7200,329
|
|
20231016,142100,431200570,7210,7230,7230,7210,157
|
|
20231016,142000,430068480,7230,7220,7230,7220,59
|
|
20231016,141900,429642410,7220,7220,7220,7220,0
|
|
20231016,141800,429642410,7220,7220,7220,7220,7
|
|
20231016,141700,429591870,7220,7230,7230,7220,8
|
|
20231016,141600,429534060,7230,7230,7230,7230,16
|
|
20231016,141500,429418380,7230,7230,7230,7230,14
|
|
20231016,141400,429317160,7230,7230,7230,7230,30
|
|
20231016,141300,429100260,7230,7200,7230,7190,505
|
|
20231016,141200,425465500,7200,7200,7200,7200,20
|
|
20231016,141100,425321500,7230,7220,7230,7220,24
|
|
20231016,141000,425148080,7210,7220,7220,7210,45
|
|
20231016,140900,424823600,7220,7220,7220,7220,1
|
|
20231016,140800,424816380,7220,7220,7220,7220,32
|
|
20231016,140700,424585340,7220,7220,7220,7220,0
|
|
20231016,140600,424585340,7220,7200,7220,7200,22
|
|
20231016,140500,424426520,7220,7220,7220,7220,3
|
|
20231016,140400,424404860,7220,7220,7220,7220,8
|
|
20231016,140300,424347100,7220,7220,7220,7220,0
|
|
20231016,140200,424347100,7220,7220,7220,7220,2
|
|
20231016,140100,424332660,7220,7210,7230,7200,1701
|
|
20231016,140000,412084390,7230,7230,7230,7230,8
|
|
20231016,135900,412026550,7230,7230,7230,7230,6
|
|
20231016,135800,411983170,7210,7210,7210,7210,20
|
|
20231016,135700,411838970,7230,7230,7230,7230,0
|
|
20231016,135600,411838970,7230,7200,7230,7200,36
|
|
20231016,135500,411579320,7200,7200,7200,7200,30
|
|
20231016,135400,411363320,7200,7190,7200,7190,53
|
|
20231016,135300,410981920,7200,7200,7200,7200,0
|
|
20231016,135200,410981920,7200,7200,7200,7200,36
|
|
20231016,135100,410722720,7200,7200,7200,7200,17
|
|
20231016,135000,410600320,7200,7200,7200,7200,1
|
|
20231016,134900,410593120,7200,7200,7200,7200,7
|
|
20231016,134800,410542720,7200,7200,7200,7200,2
|
|
20231016,134700,410528320,7190,7210,7210,7190,170
|
|
20231016,134600,409305940,7210,7220,7220,7200,71
|
|
20231016,134500,408794120,7200,7220,7220,7200,122
|
|
20231016,134400,407914320,7220,7230,7230,7220,9
|
|
20231016,134300,407849270,7230,7230,7230,7230,0
|
|
20231016,134200,407849270,7230,7200,7230,7200,18
|
|
20231016,134100,407719340,7200,7230,7230,7200,27
|
|
20231016,134000,407524640,7230,7230,7230,7230,0
|
|
20231016,133900,407524640,7230,7230,7230,7230,10
|
|
20231016,133800,407452340,7230,7230,7230,7230,22
|
|
20231016,133700,407293280,7230,7230,7230,7230,7
|
|
20231016,133600,407242670,7230,7230,7230,7230,10
|
|
20231016,133500,407170370,7230,7230,7230,7230,6
|
|
20231016,133400,407126990,7230,7230,7230,7230,3
|
|
20231016,133300,407105300,7230,7230,7230,7230,0
|
|
20231016,133200,407105300,7230,7230,7230,7230,25
|
|
20231016,133100,406924550,7230,7230,7230,7230,9
|
|
20231016,133000,406859480,7230,7220,7230,7220,27
|
|
20231016,132900,406664470,7220,7220,7220,7220,0
|
|
20231016,132800,406664470,7220,7220,7220,7220,0
|
|
20231016,132700,406664470,7220,7220,7220,7220,5
|
|
20231016,132600,406628370,7220,7220,7220,7220,10
|
|
20231016,132500,406556170,7220,7220,7220,7220,6
|
|
20231016,132400,406512850,7220,7220,7220,7220,0
|
|
20231016,132300,406512850,7220,7220,7220,7220,1
|
|
20231016,132200,406505630,7220,7220,7220,7220,17
|
|
20231016,132100,406382890,7220,7220,7220,7220,0
|
|
20231016,132000,406382890,7220,7220,7220,7220,6
|
|
20231016,131900,406339570,7200,7220,7220,7200,43
|
|
20231016,131800,406029930,7220,7210,7220,7210,9
|
|
20231016,131700,405964960,7210,7220,7220,7210,446
|
|
20231016,131600,402744910,7220,7220,7220,7220,6
|
|
20231016,131500,402701590,7220,7220,7220,7220,7
|
|
20231016,131400,402651050,7220,7220,7220,7220,1
|
|
20231016,131300,402643830,7220,7220,7220,7220,8
|
|
20231016,131200,402586070,7220,7220,7220,7220,10
|
|
20231016,131100,402513870,7220,7220,7220,7220,0
|
|
20231016,131000,402513870,7220,7210,7220,7210,6
|
|
20231016,130900,402470590,7210,7220,7220,7200,4
|
|
20231016,130800,402441740,7220,7210,7220,7210,7
|
|
20231016,130700,402391210,7180,7200,7210,7180,28
|
|
20231016,130600,402189470,7210,7210,7210,7210,13
|
|
20231016,130500,402095740,7210,7190,7210,7190,203
|
|
20231016,130400,400636090,7210,7210,7210,7210,0
|
|
20231016,130300,400636090,7210,7210,7210,7210,248
|
|
20231016,130200,398848010,7210,7210,7210,7210,12
|
|
20231016,130100,398761490,7210,7210,7210,7210,7
|
|
20231016,130000,398711020,7170,7170,7170,7170,0
|
|
20231016,125900,398711020,7170,7150,7170,7150,66
|
|
20231016,125800,398237870,7150,7180,7180,7150,1813
|
|
20231016,125700,385251380,7210,7190,7210,7180,268
|
|
20231016,125600,383325840,7190,7200,7230,7190,375
|
|
20231016,125500,380629050,7200,7200,7200,7200,348
|
|
20231016,125400,378123450,7230,7230,7230,7230,0
|
|
20231016,125300,378123450,7230,7230,7230,7210,23
|
|
20231016,125200,377957440,7210,7230,7230,7210,15
|
|
20231016,125100,377849090,7230,7210,7230,7210,114
|
|
20231016,125000,377027050,7220,7220,7220,7220,0
|
|
20231016,124900,377027050,7220,7220,7220,7220,5
|
|
20231016,124800,376990950,7220,7220,7220,7220,0
|
|
20231016,124700,376990950,7220,7220,7220,7220,1010
|
|
20231016,124600,369698750,7220,7210,7220,7210,127
|
|
20231016,124500,368783000,7220,7220,7220,7220,30
|
|
20231016,124400,368566400,7210,7220,7220,7210,27
|
|
20231016,124300,368371650,7210,7210,7210,7210,3
|
|
20231016,124200,368350020,7220,7210,7220,7210,416
|
|
20231016,124100,365350560,7230,7230,7230,7230,5
|
|
20231016,124000,365314410,7200,7200,7200,7200,2
|
|
20231016,123900,365300010,7230,7230,7230,7230,7
|
|
20231016,123800,365249400,7240,7230,7240,7230,214
|
|
20231016,123700,363700050,7230,7200,7230,7200,68
|
|
20231016,123600,363210180,7250,7200,7250,7200,434
|
|
20231016,123500,360085080,7200,7210,7210,7200,2819
|
|
20231016,123400,339787780,7250,7250,7250,7200,206
|
|
20231016,123300,338304280,7210,7250,7250,7210,1429
|
|
20231016,123200,327986610,7250,7250,7250,7250,6
|
|
20231016,123100,327943110,7250,7250,7250,7250,0
|
|
20231016,123000,327943110,7250,7250,7250,7250,0
|
|
20231016,122900,327943110,7250,7250,7250,7250,6
|
|
20231016,122800,327899610,7250,7250,7250,7250,10
|
|
20231016,122700,327827110,7250,7250,7250,7250,6
|
|
20231016,122600,327783610,7210,7210,7210,7210,9
|
|
20231016,122500,327718720,7260,7260,7260,7260,0
|
|
20231016,122400,327718720,7260,7230,7260,7230,17
|
|
20231016,122300,327595780,7200,7250,7250,7200,63
|
|
20231016,122200,327141130,7250,7240,7250,7240,6
|
|
20231016,122100,327097640,7220,7220,7220,7220,202
|
|
20231016,122000,325639200,7220,7220,7220,7220,3
|
|
20231016,121900,325617540,7220,7200,7220,7200,4
|
|
20231016,121800,325588680,7220,7220,7220,7200,19
|
|
20231016,121700,325451540,7220,7220,7220,7220,6
|
|
20231016,121600,325408220,7220,7220,7220,7220,0
|
|
20231016,121500,325408220,7220,7220,7220,7220,7
|
|
20231016,121400,325357680,7210,7200,7210,7200,892
|
|
20231016,121300,318934270,7220,7220,7220,7220,10
|
|
20231016,121200,318862070,7220,7220,7220,7210,466
|
|
20231016,121100,315501960,7220,7220,7220,7220,0
|
|
20231016,121000,315501960,7220,7220,7220,7220,6
|
|
20231016,120900,315458640,7220,7220,7220,7220,10
|
|
20231016,120800,315386440,7220,7210,7220,7210,537
|
|
20231016,120700,311510000,7220,7230,7230,7220,470
|
|
20231016,120600,308116150,7280,7260,7280,7260,200
|
|
20231016,120500,306663440,7260,7230,7260,7230,254
|
|
20231016,120400,304821790,7230,7230,7230,7230,10
|
|
20231016,120300,304749490,7230,7240,7240,7230,16
|
|
20231016,120200,304633750,7240,7240,7240,7240,13
|
|
20231016,120100,304539630,7240,7240,7240,7240,10
|
|
20231016,120000,304467230,7240,7240,7240,7240,7
|
|
20231016,115900,304416550,7220,7220,7220,7220,18
|
|
20231016,115800,304286590,7220,7220,7220,7220,1144
|
|
20231016,115700,296026910,7210,7210,7210,7210,0
|
|
20231016,115600,296026910,7210,7220,7220,7210,17
|
|
20231016,115500,295904300,7220,7210,7220,7210,576
|
|
20231016,115400,291751190,7210,7220,7220,7210,1086
|
|
20231016,115300,283910290,7240,7240,7240,7240,66
|
|
20231016,115200,283432450,7220,7250,7250,7220,6485
|
|
20231016,115100,236429100,7250,7250,7250,7250,202
|
|
20231016,115000,234964600,7270,7270,7270,7270,7
|
|
20231016,114900,234913710,7260,7270,7270,7260,1001
|
|
20231016,114800,227646430,7270,7270,7270,7270,14
|
|
20231016,114700,227544650,7260,7260,7260,7260,2
|
|
20231016,114600,227530130,7270,7270,7270,7270,5
|
|
20231016,114500,227493780,7260,7270,7270,7260,21
|
|
20231016,114400,227341310,7260,7270,7270,7260,33
|
|
20231016,114300,227101630,7260,7260,7280,7260,2622
|
|
20231016,114200,208064780,7270,7280,7280,7270,692
|
|
20231016,114100,203033930,7280,7280,7280,7280,6
|
|
20231016,114000,202990250,7280,7280,7280,7280,0
|
|
20231016,113900,202990250,7280,7270,7280,7270,50
|
|
20231016,113800,202626720,7280,7280,7280,7280,26
|
|
20231016,113700,202437440,7280,7280,7280,7280,14
|
|
20231016,113600,202335520,7280,7280,7280,7280,13
|
|
20231016,113500,202240880,7280,7280,7280,7280,6
|
|
20231016,113400,202197200,7280,7280,7280,7280,13
|
|
20231016,113300,202102560,7280,7260,7280,7260,703
|
|
20231016,113200,196998720,7270,7270,7270,7270,220
|
|
20231016,113100,195399320,7270,7280,7280,7270,58
|
|
20231016,113000,194977090,7260,7260,7270,7260,643
|
|
20231016,112900,190307810,7280,7280,7280,7280,17
|
|
20231016,112800,190184050,7270,7280,7280,7270,3
|
|
20231016,112700,190162230,7280,7280,7280,7280,0
|
|
20231016,112600,190162230,7280,7280,7280,7280,5
|
|
20231016,112500,190125830,7290,7290,7290,7290,1
|
|
20231016,112400,190118540,7290,7260,7290,7260,350
|
|
20231016,112300,187577000,7270,7270,7270,7270,3
|
|
20231016,112200,187555190,7260,7300,7300,7260,560
|
|
20231016,112100,183487390,7300,7300,7300,7300,6
|
|
20231016,112000,183443590,7270,7270,7270,7270,27
|
|
20231016,111900,183247300,7300,7300,7300,7300,16
|
|
20231016,111800,183130500,7300,7300,7300,7300,0
|
|
20231016,111700,183130500,7300,7300,7300,7300,8
|
|
20231016,111600,183072100,7300,7300,7300,7300,1
|
|
20231016,111500,183064800,7300,7300,7300,7300,5
|
|
20231016,111400,183028300,7300,7300,7300,7260,673
|
|
20231016,111300,178141570,7300,7270,7300,7270,155
|
|
20231016,111200,177014660,7300,7300,7300,7280,1378
|
|
20231016,111100,166982640,7300,7300,7300,7300,19
|
|
20231016,111000,166843940,7300,7300,7300,7300,0
|
|
20231016,110900,166843940,7300,7270,7300,7270,12
|
|
20231016,110800,166756670,7270,7270,7270,7270,341
|
|
20231016,110700,164277600,7270,7270,7270,7270,10
|
|
20231016,110600,164204900,7270,7270,7270,7270,1
|
|
20231016,110500,164197630,7270,7270,7270,7270,30
|
|
20231016,110400,163979530,7270,7280,7280,7270,1365
|
|
20231016,110300,154055770,7280,7280,7280,7280,212
|
|
20231016,110200,152512410,7300,7300,7300,7300,8
|
|
20231016,110100,152454010,7300,7280,7300,7280,140
|
|
20231016,110000,151434790,7280,7310,7310,7280,627
|
|
20231016,105900,146869780,7290,7290,7290,7290,0
|
|
20231016,105800,146869780,7290,7280,7290,7280,7
|
|
20231016,105700,146818770,7280,7310,7310,7280,2
|
|
20231016,105600,146804180,7290,7290,7290,7290,50
|
|
20231016,105500,146439680,7300,7300,7300,7300,20
|
|
20231016,105400,146293680,7320,7320,7320,7320,5
|
|
20231016,105300,146257080,7320,7320,7320,7320,0
|
|
20231016,105200,146257080,7320,7320,7320,7320,0
|
|
20231016,105100,146257080,7320,7320,7320,7320,1
|
|
20231016,105000,146249760,7320,7320,7320,7320,0
|
|
20231016,104900,146249760,7320,7320,7320,7320,1
|
|
20231016,104800,146242440,7300,7300,7300,7300,0
|
|
20231016,104700,146242440,7300,7300,7300,7300,8
|
|
20231016,104600,146184040,7320,7310,7320,7310,20
|
|
20231016,104500,146037660,7310,7310,7310,7310,30
|
|
20231016,104400,145818360,7310,7310,7310,7310,0
|
|
20231016,104300,145818360,7310,7310,7310,7310,315
|
|
20231016,104200,143515710,7310,7310,7310,7310,203
|
|
20231016,104100,142031780,7310,7310,7310,7310,0
|
|
20231016,104000,142031780,7310,7280,7310,7280,217
|
|
20231016,103900,140451510,7290,7290,7290,7290,0
|
|
20231016,103800,140451510,7290,7290,7290,7290,0
|
|
20231016,103700,140451510,7290,7290,7290,7290,0
|
|
20231016,103600,140451510,7290,7300,7300,7290,30
|
|
20231016,103500,140232630,7300,7300,7300,7300,42
|
|
20231016,103400,139926030,7300,7300,7300,7300,1
|
|
20231016,103300,139918730,7300,7310,7310,7300,590
|
|
20231016,103200,135611620,7320,7320,7320,7320,0
|
|
20231016,103100,135611620,7320,7320,7320,7320,0
|
|
20231016,103000,135611620,7320,7320,7320,7320,1
|
|
20231016,102900,135604300,7320,7320,7320,7320,9
|
|
20231016,102800,135538420,7300,7300,7300,7300,546
|
|
20231016,102700,131552620,7300,7300,7300,7300,1
|
|
20231016,102600,131545320,7300,7300,7300,7300,0
|
|
20231016,102500,131545320,7300,7300,7300,7300,0
|
|
20231016,102400,131545320,7300,7300,7300,7300,7
|
|
20231016,102300,131494220,7280,7280,7280,7280,0
|
|
20231016,102200,131494220,7280,7280,7280,7280,3
|
|
20231016,102100,131472380,7300,7300,7300,7300,0
|
|
20231016,102000,131472380,7300,7280,7300,7280,2
|
|
20231016,101900,131457800,7300,7290,7300,7290,303
|
|
20231016,101800,129245980,7290,7290,7290,7290,51
|
|
20231016,101700,128874190,7290,7290,7290,7290,0
|
|
20231016,101600,128874190,7290,7290,7290,7290,0
|
|
20231016,101500,128874190,7290,7290,7290,7280,25
|
|
20231016,101400,128692090,7290,7290,7290,7290,20
|
|
20231016,101300,128546290,7290,7280,7290,7280,157
|
|
20231016,101200,127403280,7280,7280,7280,7270,430
|
|
20231016,101100,124274380,7290,7290,7290,7290,0
|
|
20231016,101000,124274380,7290,7290,7290,7290,5
|
|
20231016,100900,124237930,7290,7290,7290,7290,50
|
|
20231016,100800,123873430,7300,7300,7300,7300,12
|
|
20231016,100700,123785830,7300,7300,7300,7300,5
|
|
20231016,100600,123749330,7300,7300,7300,7300,0
|
|
20231016,100500,123749330,7300,7300,7300,7300,0
|
|
20231016,100400,123749330,7300,7300,7300,7300,509
|
|
20231016,100300,120033630,7300,7290,7300,7290,1266
|
|
20231016,100200,110804120,7290,7290,7290,7290,21
|
|
20231016,100100,110651030,7270,7270,7270,7270,7
|
|
20231016,100000,110600140,7280,7280,7280,7280,520
|
|
20231016,095900,106814540,7290,7290,7290,7290,27
|
|
20231016,095800,106617710,7290,7290,7290,7290,0
|
|
20231016,095700,106617710,7290,7290,7290,7290,190
|
|
20231016,095600,105232610,7280,7280,7280,7280,0
|
|
20231016,095500,105232610,7280,7280,7280,7280,63
|
|
20231016,095400,104773970,7280,7280,7280,7280,281
|
|
20231016,095300,102728290,7280,7280,7280,7280,5
|
|
20231016,095200,102691890,7280,7280,7280,7280,0
|
|
20231016,095100,102691890,7280,7280,7280,7280,56
|
|
20231016,095000,102284210,7280,7300,7300,7280,350
|
|
20231016,094900,99735990,7290,7290,7290,7290,10
|
|
20231016,094800,99663090,7290,7290,7290,7290,11
|
|
20231016,094700,99582900,7280,7280,7280,7260,1299
|
|
20231016,094600,90138810,7280,7280,7290,7280,794
|
|
20231016,094500,84358480,7290,7300,7300,7290,1644
|
|
20231016,094400,72372470,7320,7320,7320,7320,0
|
|
20231016,094300,72372470,7320,7330,7330,7320,16
|
|
20231016,094200,72255330,7290,7300,7300,7290,251
|
|
20231016,094100,70423680,7310,7310,7310,7310,102
|
|
20231016,094000,69678060,7310,7310,7310,7310,0
|
|
20231016,093900,69678060,7310,7310,7310,7310,18
|
|
20231016,093800,69546480,7330,7330,7340,7320,74
|
|
20231016,093700,69004390,7330,7330,7330,7330,0
|
|
20231016,093600,69004390,7330,7330,7330,7330,9
|
|
20231016,093500,68938420,7330,7330,7330,7330,2
|
|
20231016,093400,68923760,7330,7330,7330,7330,9
|
|
20231016,093300,68857790,7330,7330,7330,7330,57
|
|
20231016,093200,68439980,7330,7330,7330,7330,0
|
|
20231016,093100,68439980,7330,7320,7330,7320,38
|
|
20231016,093000,68161700,7310,7310,7310,7310,12
|
|
20231016,092900,68073980,7310,7310,7310,7310,48
|
|
20231016,092800,67723100,7300,7300,7300,7300,325
|
|
20231016,092700,65350600,7300,7300,7300,7300,38
|
|
20231016,092600,65073200,7290,7310,7310,7290,389
|
|
20231016,092500,62233500,7310,7320,7320,7310,86
|
|
20231016,092400,61604260,7330,7320,7350,7320,142
|
|
20231016,092300,60562820,7320,7330,7330,7320,1105
|
|
20231016,092200,52463390,7330,7330,7330,7330,5
|
|
20231016,092100,52426740,7330,7330,7330,7310,223
|
|
20231016,092000,50792590,7330,7310,7330,7310,681
|
|
20231016,091900,45813680,7310,7350,7350,7310,42
|
|
20231016,091800,45505660,7320,7320,7320,7320,63
|
|
20231016,091700,45044500,7310,7340,7340,7310,852
|
|
20231016,091600,38812590,7360,7360,7360,7360,1
|
|
20231016,091500,38805230,7330,7330,7330,7330,0
|
|
20231016,091400,38805230,7330,7320,7330,7320,522
|
|
20231016,091300,34983920,7320,7320,7320,7310,215
|
|
20231016,091200,33411860,7320,7340,7340,7310,404
|
|
20231016,091100,30454960,7320,7320,7320,7320,0
|
|
20231016,091000,30454960,7320,7330,7330,7320,216
|
|
20231016,090900,28871830,7340,7340,7350,7340,156
|
|
20231016,090800,27726300,7320,7320,7320,7320,0
|
|
20231016,090700,27726300,7320,7300,7340,7300,1097
|
|
20231016,090600,19698180,7290,7320,7320,7290,173
|
|
20231016,090500,18435250,7280,7290,7320,7280,124
|
|
20231016,090400,17531520,7330,7300,7330,7300,146
|
|
20231016,090300,16464550,7330,7330,7330,7280,1513
|
|
20231016,090200,5426930,7330,7340,7380,7330,186
|
|
20231016,090100,4063080,7340,7350,7360,7340,145
|
|
20231016,090000,2997540,7340,7410,7410,7340,405
|