688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,202500,483525330,13360,13360,13360,13360,201
|
|
20231016,202400,483525330,13360,13360,13360,13360,0
|
|
20231016,202300,483525330,13360,13360,13360,13360,0
|
|
20231016,202200,483525330,13360,13360,13360,13360,0
|
|
20231016,202100,483525330,13360,13360,13360,13360,0
|
|
20231016,202000,483525330,13360,13360,13360,13360,0
|
|
20231016,201900,483525330,13360,13360,13360,13360,0
|
|
20231016,201800,483525330,13360,13360,13360,13360,0
|
|
20231016,201700,483525330,13360,13360,13360,13360,0
|
|
20231016,201600,483525330,13360,13360,13360,13360,0
|
|
20231016,201500,483525330,13360,13360,13360,13360,0
|
|
20231016,201400,483525330,13360,13360,13360,13360,0
|
|
20231016,201300,483525330,13360,13360,13360,13360,0
|
|
20231016,201200,483525330,13360,13360,13360,13360,0
|
|
20231016,201100,483525330,13360,13360,13360,13360,0
|
|
20231016,201000,483525330,13360,13360,13360,13360,0
|
|
20231016,200900,483525330,13360,13360,13360,13360,0
|
|
20231016,200800,483525330,13360,13360,13360,13360,0
|
|
20231016,200700,483525330,13360,13360,13360,13360,0
|
|
20231016,200600,483525330,13360,13360,13360,13360,0
|
|
20231016,200500,483525330,13360,13360,13360,13360,0
|
|
20231016,200400,483525330,13360,13360,13360,13360,0
|
|
20231016,200300,483525330,13360,13360,13360,13360,0
|
|
20231016,200200,483525330,13360,13360,13360,13360,0
|
|
20231016,200100,483525330,13360,13360,13360,13360,0
|
|
20231016,200000,483525330,13360,13360,13360,13360,0
|
|
20231016,195900,483525330,13360,13360,13360,13360,0
|
|
20231016,195800,483525330,13360,13360,13360,13360,0
|
|
20231016,195700,483525330,13360,13360,13360,13360,0
|
|
20231016,195600,483525330,13360,13360,13360,13360,0
|
|
20231016,195500,483525330,13360,13360,13360,13360,201
|
|
20231016,195400,483525330,13360,13360,13360,13360,0
|
|
20231016,195300,483525330,13360,13360,13360,13360,0
|
|
20231016,195200,483525330,13360,13360,13360,13360,0
|
|
20231016,195100,483525330,13360,13360,13360,13360,0
|
|
20231016,195000,483525330,13360,13360,13360,13360,0
|
|
20231016,194900,483525330,13360,13360,13360,13360,0
|
|
20231016,194800,483525330,13360,13360,13360,13360,0
|
|
20231016,194700,483525330,13360,13360,13360,13360,0
|
|
20231016,194600,483525330,13360,13360,13360,13360,0
|
|
20231016,194500,483525330,13360,13360,13360,13360,0
|
|
20231016,194400,483525330,13360,13360,13360,13360,0
|
|
20231016,194300,483525330,13360,13360,13360,13360,0
|
|
20231016,194200,483525330,13360,13360,13360,13360,0
|
|
20231016,194100,483525330,13360,13360,13360,13360,0
|
|
20231016,194000,483525330,13360,13360,13360,13360,0
|
|
20231016,193900,483525330,13360,13360,13360,13360,0
|
|
20231016,193800,483525330,13360,13360,13360,13360,0
|
|
20231016,193700,483525330,13360,13360,13360,13360,0
|
|
20231016,193600,483525330,13360,13360,13360,13360,0
|
|
20231016,193500,483525330,13360,13360,13360,13360,0
|
|
20231016,193400,483525330,13360,13360,13360,13360,0
|
|
20231016,193300,483525330,13360,13360,13360,13360,0
|
|
20231016,193200,483525330,13360,13360,13360,13360,0
|
|
20231016,193100,483525330,13360,13360,13360,13360,0
|
|
20231016,193000,483525330,13360,13360,13360,13360,0
|
|
20231016,192900,483525330,13360,13360,13360,13360,0
|
|
20231016,192800,483525330,13360,13360,13360,13360,0
|
|
20231016,192700,483525330,13360,13360,13360,13360,0
|
|
20231016,192600,483525330,13360,13360,13360,13360,0
|
|
20231016,192500,483525330,13360,13360,13360,13360,201
|
|
20231016,192400,483525330,13360,13360,13360,13360,0
|
|
20231016,192300,483525330,13360,13360,13360,13360,0
|
|
20231016,192200,483525330,13360,13360,13360,13360,0
|
|
20231016,192100,483525330,13360,13360,13360,13360,0
|
|
20231016,192000,483525330,13360,13360,13360,13360,0
|
|
20231016,191900,483525330,13360,13360,13360,13360,0
|
|
20231016,191800,483525330,13360,13360,13360,13360,0
|
|
20231016,191700,483525330,13360,13360,13360,13360,0
|
|
20231016,191600,483525330,13360,13360,13360,13360,0
|
|
20231016,191500,483525330,13360,13360,13360,13360,0
|
|
20231016,191400,483525330,13360,13360,13360,13360,0
|
|
20231016,191300,483525330,13360,13360,13360,13360,0
|
|
20231016,191200,483525330,13360,13360,13360,13360,0
|
|
20231016,191100,483525330,13360,13360,13360,13360,0
|
|
20231016,191000,483525330,13360,13360,13360,13360,0
|
|
20231016,190900,483525330,13360,13360,13360,13360,0
|
|
20231016,190800,483525330,13360,13360,13360,13360,0
|
|
20231016,190700,483525330,13360,13360,13360,13360,0
|
|
20231016,190600,483525330,13360,13360,13360,13360,0
|
|
20231016,190500,483525330,13360,13360,13360,13360,0
|
|
20231016,190400,483525330,13360,13360,13360,13360,0
|
|
20231016,190300,483525330,13360,13360,13360,13360,0
|
|
20231016,190200,483525330,13360,13360,13360,13360,0
|
|
20231016,190100,483525330,13360,13360,13360,13360,0
|
|
20231016,190000,483525330,13360,13360,13360,13360,0
|
|
20231016,185900,483525330,13360,13360,13360,13360,0
|
|
20231016,185800,483525330,13360,13360,13360,13360,0
|
|
20231016,185700,483525330,13360,13360,13360,13360,0
|
|
20231016,185600,483525330,13360,13360,13360,13360,0
|
|
20231016,185500,483525330,13360,13360,13360,13360,201
|
|
20231016,185400,483525330,13360,13360,13360,13360,0
|
|
20231016,185300,483525330,13360,13360,13360,13360,0
|
|
20231016,185200,483525330,13360,13360,13360,13360,0
|
|
20231016,185100,483525330,13360,13360,13360,13360,0
|
|
20231016,185000,483525330,13360,13360,13360,13360,0
|
|
20231016,184900,483525330,13360,13360,13360,13360,0
|
|
20231016,184800,483525330,13360,13360,13360,13360,0
|
|
20231016,184700,483525330,13360,13360,13360,13360,0
|
|
20231016,184600,483525330,13360,13360,13360,13360,0
|
|
20231016,184500,483525330,13360,13360,13360,13360,0
|
|
20231016,184400,483525330,13360,13360,13360,13360,0
|
|
20231016,184300,483525330,13360,13360,13360,13360,0
|
|
20231016,184200,483525330,13360,13360,13360,13360,0
|
|
20231016,184100,483525330,13360,13360,13360,13360,0
|
|
20231016,184000,483525330,13360,13360,13360,13360,0
|
|
20231016,183900,483525330,13360,13360,13360,13360,0
|
|
20231016,183800,483525330,13360,13360,13360,13360,0
|
|
20231016,183700,483525330,13360,13360,13360,13360,0
|
|
20231016,183600,483525330,13360,13360,13360,13360,0
|
|
20231016,183500,483525330,13360,13360,13360,13360,0
|
|
20231016,183400,483525330,13360,13360,13360,13360,0
|
|
20231016,183300,483525330,13360,13360,13360,13360,0
|
|
20231016,183200,483525330,13360,13360,13360,13360,0
|
|
20231016,183100,483525330,13360,13360,13360,13360,0
|
|
20231016,183000,483525330,13360,13360,13360,13360,0
|
|
20231016,182900,483525330,13360,13360,13360,13360,0
|
|
20231016,182800,483525330,13360,13360,13360,13360,0
|
|
20231016,182700,483525330,13360,13360,13360,13360,0
|
|
20231016,182600,483525330,13360,13360,13360,13360,0
|
|
20231016,182500,483525330,13360,13360,13360,13360,201
|
|
20231016,182400,483525330,13360,13360,13360,13360,0
|
|
20231016,182300,483525330,13360,13360,13360,13360,0
|
|
20231016,182200,483525330,13360,13360,13360,13360,0
|
|
20231016,182100,483525330,13360,13360,13360,13360,0
|
|
20231016,182000,483525330,13360,13360,13360,13360,0
|
|
20231016,181900,483525330,13360,13360,13360,13360,0
|
|
20231016,181800,483525330,13360,13360,13360,13360,0
|
|
20231016,181700,483525330,13360,13360,13360,13360,0
|
|
20231016,181600,483525330,13360,13360,13360,13360,0
|
|
20231016,181500,483525330,13360,13360,13360,13360,0
|
|
20231016,181400,483525330,13360,13360,13360,13360,0
|
|
20231016,181300,483525330,13360,13360,13360,13360,0
|
|
20231016,181200,483525330,13360,13360,13360,13360,0
|
|
20231016,181100,483525330,13360,13360,13360,13360,0
|
|
20231016,181000,483525330,13360,13360,13360,13360,0
|
|
20231016,180900,483525330,13360,13360,13360,13360,0
|
|
20231016,180800,483525330,13360,13360,13360,13360,0
|
|
20231016,180700,483525330,13360,13360,13360,13360,0
|
|
20231016,180600,483525330,13360,13360,13360,13360,0
|
|
20231016,180500,483525330,13360,13360,13360,13360,0
|
|
20231016,180400,483525330,13360,13360,13360,13360,0
|
|
20231016,180300,483525330,13360,13360,13360,13360,0
|
|
20231016,180200,483525330,13360,13360,13360,13360,0
|
|
20231016,180100,483525330,13360,13360,13360,13360,0
|
|
20231016,180000,483525330,13360,13360,13360,13360,0
|
|
20231016,175900,483525330,13360,13360,13360,13360,0
|
|
20231016,175800,483525330,13360,13360,13360,13360,0
|
|
20231016,175700,483525330,13360,13360,13360,13360,0
|
|
20231016,175600,483525330,13360,13360,13360,13360,0
|
|
20231016,175500,483525330,13360,13360,13360,13360,201
|
|
20231016,175400,483525330,13360,13360,13360,13360,0
|
|
20231016,175300,483525330,13360,13360,13360,13360,0
|
|
20231016,175200,483525330,13360,13360,13360,13360,0
|
|
20231016,175100,483525330,13360,13360,13360,13360,0
|
|
20231016,175000,483525330,13360,13360,13360,13360,0
|
|
20231016,174900,483525330,13360,13360,13360,13360,0
|
|
20231016,174800,483525330,13360,13360,13360,13360,0
|
|
20231016,174700,483525330,13360,13360,13360,13360,0
|
|
20231016,174600,483525330,13360,13360,13360,13360,0
|
|
20231016,174500,483525330,13360,13360,13360,13360,0
|
|
20231016,174400,483525330,13360,13360,13360,13360,0
|
|
20231016,174300,483525330,13360,13360,13360,13360,0
|
|
20231016,174200,483525330,13360,13360,13360,13360,0
|
|
20231016,174100,483525330,13360,13360,13360,13360,0
|
|
20231016,174000,483525330,13360,13360,13360,13360,0
|
|
20231016,173900,483525330,13360,13360,13360,13360,0
|
|
20231016,173800,483525330,13360,13360,13360,13360,0
|
|
20231016,173700,483525330,13360,13360,13360,13360,0
|
|
20231016,173600,483525330,13360,13360,13360,13360,0
|
|
20231016,173500,483525330,13360,13360,13360,13360,0
|
|
20231016,173400,483525330,13360,13360,13360,13360,0
|
|
20231016,173300,483525330,13360,13360,13360,13360,0
|
|
20231016,173200,483525330,13360,13360,13360,13360,0
|
|
20231016,173100,483525330,13360,13360,13360,13360,0
|
|
20231016,173000,483525330,13360,13360,13360,13360,0
|
|
20231016,172900,483525330,13360,13360,13360,13360,0
|
|
20231016,172800,483525330,13360,13360,13360,13360,0
|
|
20231016,172700,483525330,13360,13360,13360,13360,0
|
|
20231016,172600,483525330,13360,13360,13360,13360,0
|
|
20231016,172500,483525330,13360,13360,13360,13360,201
|
|
20231016,172400,483525330,13360,13360,13360,13360,0
|
|
20231016,172300,483525330,13360,13360,13360,13360,0
|
|
20231016,172200,483525330,13360,13360,13360,13360,0
|
|
20231016,172100,483525330,13360,13360,13360,13360,0
|
|
20231016,172000,483525330,13360,13360,13360,13360,0
|
|
20231016,171900,483525330,13360,13360,13360,13360,0
|
|
20231016,171800,483525330,13360,13360,13360,13360,0
|
|
20231016,171700,483525330,13360,13360,13360,13360,0
|
|
20231016,171600,483525330,13360,13360,13360,13360,0
|
|
20231016,171500,483525330,13360,13360,13360,13360,0
|
|
20231016,171400,483525330,13360,13360,13360,13360,0
|
|
20231016,171300,483525330,13360,13360,13360,13360,0
|
|
20231016,171200,483525330,13360,13360,13360,13360,0
|
|
20231016,171100,483525330,13360,13360,13360,13360,0
|
|
20231016,171000,483525330,13360,13360,13360,13360,0
|
|
20231016,170900,483525330,13360,13360,13360,13360,0
|
|
20231016,170800,483525330,13360,13360,13360,13360,0
|
|
20231016,170700,483525330,13360,13360,13360,13360,0
|
|
20231016,170600,483525330,13360,13360,13360,13360,0
|
|
20231016,170500,483525330,13360,13360,13360,13360,0
|
|
20231016,170400,483525330,13360,13360,13360,13360,0
|
|
20231016,170300,483525330,13360,13360,13360,13360,0
|
|
20231016,170200,483525330,13360,13360,13360,13360,0
|
|
20231016,170100,483525330,13360,13360,13360,13360,0
|
|
20231016,170000,483525330,13360,13360,13360,13360,0
|
|
20231016,165900,483525330,13360,13360,13360,13360,0
|
|
20231016,165800,483525330,13360,13360,13360,13360,0
|
|
20231016,165700,483525330,13360,13360,13360,13360,0
|
|
20231016,165600,483525330,13360,13360,13360,13360,0
|
|
20231016,165500,483525330,13360,13360,13360,13360,201
|
|
20231016,165400,483525330,13360,13360,13360,13360,0
|
|
20231016,165300,483525330,13360,13360,13360,13360,0
|
|
20231016,165200,483525330,13360,13360,13360,13360,0
|
|
20231016,165100,483525330,13360,13360,13360,13360,0
|
|
20231016,165000,483525330,13360,13360,13360,13360,0
|
|
20231016,164900,483525330,13360,13360,13360,13360,0
|
|
20231016,164800,483525330,13360,13360,13360,13360,0
|
|
20231016,164700,483525330,13360,13360,13360,13360,0
|
|
20231016,164600,483525330,13360,13360,13360,13360,0
|
|
20231016,164500,483525330,13360,13360,13360,13360,0
|
|
20231016,164400,483525330,13360,13360,13360,13360,0
|
|
20231016,164300,483525330,13360,13360,13360,13360,0
|
|
20231016,164200,483525330,13360,13360,13360,13360,0
|
|
20231016,164100,483525330,13360,13360,13360,13360,0
|
|
20231016,164000,483525330,13360,13360,13360,13360,0
|
|
20231016,163900,483525330,13360,13360,13360,13360,0
|
|
20231016,163800,483525330,13360,13360,13360,13360,0
|
|
20231016,163700,483525330,13360,13360,13360,13360,0
|
|
20231016,163600,483525330,13360,13360,13360,13360,0
|
|
20231016,163500,483525330,13360,13360,13360,13360,0
|
|
20231016,163400,483525330,13360,13360,13360,13360,0
|
|
20231016,163300,483525330,13360,13360,13360,13360,0
|
|
20231016,163200,483525330,13360,13360,13360,13360,0
|
|
20231016,163100,483525330,13360,13360,13360,13360,0
|
|
20231016,163000,483525330,13360,13360,13360,13360,0
|
|
20231016,162900,483525330,13360,13360,13360,13360,0
|
|
20231016,162800,483525330,13360,13360,13360,13360,0
|
|
20231016,162700,483525330,13360,13360,13360,13360,0
|
|
20231016,162600,483525330,13360,13360,13360,13360,0
|
|
20231016,162500,483525330,13360,13360,13360,13360,201
|
|
20231016,162400,483525330,13360,13360,13360,13360,0
|
|
20231016,162300,483525330,13360,13360,13360,13360,0
|
|
20231016,162200,483525330,13360,13360,13360,13360,0
|
|
20231016,162100,483525330,13360,13360,13360,13360,0
|
|
20231016,162000,483525330,13360,13360,13360,13360,0
|
|
20231016,161900,483525330,13360,13360,13360,13360,0
|
|
20231016,161800,483525330,13360,13360,13360,13360,0
|
|
20231016,161700,483525330,13360,13360,13360,13360,0
|
|
20231016,161600,483525330,13360,13360,13360,13360,0
|
|
20231016,161500,483525330,13360,13360,13360,13360,0
|
|
20231016,161400,483525330,13360,13360,13360,13360,0
|
|
20231016,161300,483525330,13360,13360,13360,13360,0
|
|
20231016,161200,483525330,13360,13360,13360,13360,0
|
|
20231016,161100,483525330,13360,13360,13360,13360,0
|
|
20231016,161000,483525330,13360,13360,13360,13360,0
|
|
20231016,160900,483525330,13360,13360,13360,13360,0
|
|
20231016,160800,483525330,13360,13360,13360,13360,0
|
|
20231016,160700,483525330,13360,13360,13360,13360,0
|
|
20231016,160600,483525330,13360,13360,13360,13360,0
|
|
20231016,160500,483525330,13360,13360,13360,13360,0
|
|
20231016,160400,483525330,13360,13360,13360,13360,0
|
|
20231016,160300,483525330,13360,13360,13360,13360,0
|
|
20231016,160200,483525330,13360,13360,13360,13360,0
|
|
20231016,160100,483525330,13360,13360,13360,13360,0
|
|
20231016,160000,483525330,13360,13360,13360,13360,0
|
|
20231016,155900,483525330,13360,13360,13360,13360,0
|
|
20231016,155800,483525330,13360,13360,13360,13360,0
|
|
20231016,155700,483525330,13360,13360,13360,13360,0
|
|
20231016,155600,483525330,13360,13360,13360,13360,0
|
|
20231016,155500,483525330,13360,13360,13360,13360,201
|
|
20231016,155400,483525330,13360,13360,13360,13360,0
|
|
20231016,155300,483525330,13360,13360,13360,13360,0
|
|
20231016,155200,483525330,13360,13360,13360,13360,0
|
|
20231016,155100,483525330,13360,13360,13360,13360,0
|
|
20231016,155000,483525330,13360,13360,13360,13360,0
|
|
20231016,154900,483525330,13360,13360,13360,13360,0
|
|
20231016,154800,483525330,13360,13360,13360,13360,0
|
|
20231016,154700,483525330,13360,13360,13360,13360,0
|
|
20231016,154600,483525330,13360,13360,13360,13360,0
|
|
20231016,154500,483525330,13360,13360,13360,13360,0
|
|
20231016,154400,483525330,13360,13360,13360,13360,0
|
|
20231016,154300,483525330,13360,13360,13360,13360,0
|
|
20231016,154200,483525330,13360,13360,13360,13360,0
|
|
20231016,154100,483525330,13360,13360,13360,13360,0
|
|
20231016,154000,483525330,13360,13360,13360,13360,0
|
|
20231016,153900,483525330,13360,13360,13360,13360,0
|
|
20231016,153800,483525330,13360,13360,13360,13360,0
|
|
20231016,153700,483525330,13360,13360,13360,13360,0
|
|
20231016,153600,483525330,13360,13360,13360,13360,0
|
|
20231016,153500,483525330,13360,13360,13360,13360,0
|
|
20231016,153400,483525330,13360,13360,13360,13360,0
|
|
20231016,153300,483525330,13360,13360,13360,13360,0
|
|
20231016,153200,483525330,13360,13360,13360,13360,0
|
|
20231016,153100,483525330,13360,13360,13360,13360,0
|
|
20231016,153000,483525330,13360,13360,13360,13360,201
|
|
20231016,152900,480839970,13370,13370,13370,13370,0
|
|
20231016,152800,480839970,13370,13370,13370,13370,0
|
|
20231016,152700,480839970,13370,13370,13370,13370,0
|
|
20231016,152600,480839970,13370,13370,13370,13370,0
|
|
20231016,152500,480839970,13370,13370,13370,13370,0
|
|
20231016,152400,480839970,13370,13370,13370,13370,0
|
|
20231016,152300,480839970,13370,13370,13370,13370,0
|
|
20231016,152200,480839970,13370,13370,13370,13370,0
|
|
20231016,152100,480839970,13370,13370,13370,13370,0
|
|
20231016,152000,480839970,13370,13370,13370,13370,0
|
|
20231016,151900,480839970,13370,13370,13370,13360,293
|
|
20231016,151800,476924650,13370,13380,13380,13370,51
|
|
20231016,151700,476242770,13360,13360,13360,13360,1
|
|
20231016,151600,476229410,13390,13400,13400,13390,614
|
|
20231016,151500,468006100,13410,13410,13410,13400,561
|
|
20231016,151400,460488410,13410,13410,13420,13410,250
|
|
20231016,151300,457135470,13410,13410,13410,13400,43
|
|
20231016,151200,456559020,13410,13400,13410,13400,27
|
|
20231016,151100,456197020,13410,13380,13410,13380,587
|
|
20231016,151000,448336760,13380,13360,13380,13360,478
|
|
20231016,150900,441942620,13360,13370,13370,13360,300
|
|
20231016,150800,437931710,13370,13380,13390,13370,104
|
|
20231016,150700,436540090,13380,13380,13380,13370,204
|
|
20231016,150600,433812570,13370,13380,13380,13370,34
|
|
20231016,150500,433357920,13390,13390,13390,13390,0
|
|
20231016,150400,433357920,13390,13400,13400,13390,43
|
|
20231016,150300,432781970,13430,13430,13430,13430,1
|
|
20231016,150200,432768540,13430,13400,13430,13400,310
|
|
20231016,150100,428614240,13400,13400,13400,13400,0
|
|
20231016,150000,428614240,13400,13400,13400,13400,0
|
|
20231016,145900,428614240,13400,13400,13400,13400,70
|
|
20231016,145800,427676240,13390,13390,13390,13390,0
|
|
20231016,145700,427676240,13390,13390,13390,13390,0
|
|
20231016,145600,427676240,13390,13390,13390,13390,0
|
|
20231016,145500,427676240,13390,13390,13390,13390,1
|
|
20231016,145400,427662850,13440,13440,13440,13440,0
|
|
20231016,145300,427662850,13440,13440,13440,13440,2
|
|
20231016,145200,427635970,13440,13440,13440,13440,0
|
|
20231016,145100,427635970,13440,13440,13440,13440,0
|
|
20231016,145000,427635970,13440,13440,13440,13440,0
|
|
20231016,144900,427635970,13440,13460,13460,13440,14
|
|
20231016,144800,427447570,13640,13640,13640,13640,0
|
|
20231016,144700,427447570,13640,13640,13640,13640,0
|
|
20231016,144600,427447570,13640,13640,13640,13640,0
|
|
20231016,144500,427447570,13640,13640,13640,13640,0
|
|
20231016,144400,427447570,13640,13640,13640,13640,619
|
|
20231016,144300,419004410,13680,13340,13680,13340,900
|
|
20231016,144200,406847210,13330,13330,13330,13330,0
|
|
20231016,144100,406847210,13330,13330,13330,13330,0
|
|
20231016,144000,406847210,13330,13330,13330,13330,0
|
|
20231016,143900,406847210,13330,13330,13330,13330,8
|
|
20231016,143800,406740570,13340,13340,13340,13340,0
|
|
20231016,143700,406740570,13340,13340,13340,13340,0
|
|
20231016,143600,406740570,13340,13340,13340,13340,100
|
|
20231016,143500,405406570,13330,13330,13330,13330,0
|
|
20231016,143400,405406570,13330,13330,13330,13330,47
|
|
20231016,143300,404780060,13330,13330,13330,13330,0
|
|
20231016,143200,404780060,13330,13340,13340,13330,390
|
|
20231016,143100,399580960,13340,13340,13340,13340,0
|
|
20231016,143000,399580960,13340,13340,13340,13340,7
|
|
20231016,142900,399487580,13340,13340,13340,13340,0
|
|
20231016,142800,399487580,13340,13340,13340,13340,0
|
|
20231016,142700,399487580,13340,13340,13340,13340,10
|
|
20231016,142600,399354180,13340,13340,13340,13340,0
|
|
20231016,142500,399354180,13340,13340,13340,13340,108
|
|
20231016,142400,397913460,13340,13340,13340,13340,0
|
|
20231016,142300,397913460,13340,13340,13340,13340,0
|
|
20231016,142200,397913460,13340,13340,13340,13340,0
|
|
20231016,142100,397913460,13340,13340,13340,13340,0
|
|
20231016,142000,397913460,13340,13340,13340,13340,0
|
|
20231016,141900,397913460,13340,13340,13340,13340,12
|
|
20231016,141800,397753380,13340,13340,13340,13330,24
|
|
20231016,141700,397433230,13330,13330,13330,13330,195
|
|
20231016,141600,394833880,13330,13330,13330,13330,0
|
|
20231016,141500,394833880,13330,13330,13330,13330,10
|
|
20231016,141400,394700580,13330,13330,13330,13330,10
|
|
20231016,141300,394567280,13330,13330,13330,13330,0
|
|
20231016,141200,394567280,13330,13330,13330,13330,20
|
|
20231016,141100,394300680,13330,13330,13330,13330,2
|
|
20231016,141000,394274020,13330,13330,13330,13330,1
|
|
20231016,140900,394260690,13330,13330,13330,13330,0
|
|
20231016,140800,394260690,13330,13330,13330,13330,0
|
|
20231016,140700,394260690,13330,13330,13330,13330,11
|
|
20231016,140600,394114060,13320,13320,13320,13320,0
|
|
20231016,140500,394114060,13320,13320,13320,13320,0
|
|
20231016,140400,394114060,13320,13320,13320,13320,0
|
|
20231016,140300,394114060,13320,13320,13320,13320,0
|
|
20231016,140200,394114060,13320,13320,13320,13320,0
|
|
20231016,140100,394114060,13320,13320,13320,13320,0
|
|
20231016,140000,394114060,13320,13320,13320,13320,0
|
|
20231016,135900,394114060,13320,13320,13320,13320,0
|
|
20231016,135800,394114060,13320,13320,13320,13320,0
|
|
20231016,135700,394114060,13320,13320,13320,13320,100
|
|
20231016,135600,392782060,13320,13320,13320,13320,0
|
|
20231016,135500,392782060,13320,13320,13320,13320,0
|
|
20231016,135400,392782060,13320,13320,13320,13320,0
|
|
20231016,135300,392782060,13320,13320,13320,13320,4
|
|
20231016,135200,392728780,13320,13320,13320,13320,5
|
|
20231016,135100,392662180,13320,13320,13320,13320,0
|
|
20231016,135000,392662180,13320,13320,13320,13320,0
|
|
20231016,134900,392662180,13320,13320,13320,13320,0
|
|
20231016,134800,392662180,13320,13320,13320,13320,0
|
|
20231016,134700,392662180,13320,13320,13320,13320,1244
|
|
20231016,134600,376092100,13330,13330,13330,13330,0
|
|
20231016,134500,376092100,13330,13330,13330,13330,51
|
|
20231016,134400,375412270,13330,13330,13330,13330,0
|
|
20231016,134300,375412270,13330,13330,13330,13330,0
|
|
20231016,134200,375412270,13330,13330,13330,13330,0
|
|
20231016,134100,375412270,13330,13330,13330,13330,3
|
|
20231016,134000,375372280,13330,13330,13330,13330,100
|
|
20231016,133900,374039280,13310,13310,13310,13310,0
|
|
20231016,133800,374039280,13310,13310,13310,13310,0
|
|
20231016,133700,374039280,13310,13310,13310,13310,0
|
|
20231016,133600,374039280,13310,13310,13310,13310,0
|
|
20231016,133500,374039280,13310,13310,13310,13310,0
|
|
20231016,133400,374039280,13310,13310,13310,13310,0
|
|
20231016,133300,374039280,13310,13310,13310,13310,0
|
|
20231016,133200,374039280,13310,13310,13310,13310,0
|
|
20231016,133100,374039280,13310,13310,13310,13310,0
|
|
20231016,133000,374039280,13310,13310,13310,13310,0
|
|
20231016,132900,374039280,13310,13310,13310,13310,0
|
|
20231016,132800,374039280,13310,13310,13310,13310,0
|
|
20231016,132700,374039280,13310,13310,13310,13310,2
|
|
20231016,132600,374012660,13310,13310,13310,13310,0
|
|
20231016,132500,374012660,13310,13310,13310,13310,0
|
|
20231016,132400,374012660,13310,13310,13310,13310,0
|
|
20231016,132300,374012660,13310,13310,13310,13310,0
|
|
20231016,132200,374012660,13310,13310,13310,13310,0
|
|
20231016,132100,374012660,13310,13310,13310,13310,0
|
|
20231016,132000,374012660,13310,13310,13310,13310,0
|
|
20231016,131900,374012660,13310,13310,13310,13310,0
|
|
20231016,131800,374012660,13310,13310,13310,13310,3
|
|
20231016,131700,373972730,13390,13390,13390,13390,0
|
|
20231016,131600,373972730,13390,13390,13390,13390,1
|
|
20231016,131500,373959340,13320,13320,13320,13320,0
|
|
20231016,131400,373959340,13320,13320,13320,13320,500
|
|
20231016,131300,367299340,13320,13320,13320,13320,0
|
|
20231016,131200,367299340,13320,13320,13320,13320,12
|
|
20231016,131100,367139500,13320,13320,13320,13320,11
|
|
20231016,131000,366992980,13320,13320,13320,13320,0
|
|
20231016,130900,366992980,13320,13320,13320,13320,101
|
|
20231016,130800,365647660,13320,13320,13320,13320,0
|
|
20231016,130700,365647660,13320,13320,13320,13320,0
|
|
20231016,130600,365647660,13320,13320,13320,13320,0
|
|
20231016,130500,365647660,13320,13320,13320,13320,25
|
|
20231016,130400,365314660,13310,13310,13310,13310,0
|
|
20231016,130300,365314660,13310,13310,13310,13310,12
|
|
20231016,130200,365154940,13310,13310,13310,13310,66
|
|
20231016,130100,364276480,13310,13310,13310,13310,10
|
|
20231016,130000,364143380,13310,13310,13310,13310,32
|
|
20231016,125900,363717460,13310,13320,13320,13310,254
|
|
20231016,125800,360335620,13320,13330,13330,13320,247
|
|
20231016,125700,357045570,13320,13320,13320,13320,0
|
|
20231016,125600,357045570,13320,13320,13320,13320,0
|
|
20231016,125500,357045570,13320,13320,13320,13320,54
|
|
20231016,125400,356326290,13310,13310,13310,13310,0
|
|
20231016,125300,356326290,13310,13310,13310,13310,0
|
|
20231016,125200,356326290,13310,13310,13310,13310,33
|
|
20231016,125100,355887060,13310,13310,13310,13310,1
|
|
20231016,125000,355873750,13280,13280,13280,13280,0
|
|
20231016,124900,355873750,13280,13280,13280,13280,0
|
|
20231016,124800,355873750,13280,13280,13280,13280,0
|
|
20231016,124700,355873750,13280,13280,13280,13280,0
|
|
20231016,124600,355873750,13280,13280,13280,13280,0
|
|
20231016,124500,355873750,13280,13280,13280,13280,0
|
|
20231016,124400,355873750,13280,13280,13280,13280,0
|
|
20231016,124300,355873750,13280,13300,13300,13280,367
|
|
20231016,124200,350994970,13300,13300,13300,13300,0
|
|
20231016,124100,350994970,13300,13300,13300,13300,0
|
|
20231016,124000,350994970,13300,13300,13300,13300,0
|
|
20231016,123900,350994970,13300,13300,13300,13300,0
|
|
20231016,123800,350994970,13300,13300,13300,13300,0
|
|
20231016,123700,350994970,13300,13300,13300,13300,0
|
|
20231016,123600,350994970,13300,13300,13300,13300,2
|
|
20231016,123500,350968370,13320,13320,13320,13320,0
|
|
20231016,123400,350968370,13320,13320,13320,13320,0
|
|
20231016,123300,350968370,13320,13320,13320,13320,0
|
|
20231016,123200,350968370,13320,13360,13360,13320,72
|
|
20231016,123100,350006530,13360,13360,13360,13360,1
|
|
20231016,123000,349993170,13270,13270,13270,13270,0
|
|
20231016,122900,349993170,13270,13270,13270,13270,0
|
|
20231016,122800,349993170,13270,13270,13270,13270,0
|
|
20231016,122700,349993170,13270,13270,13270,13270,0
|
|
20231016,122600,349993170,13270,13280,13280,13270,32
|
|
20231016,122500,349568410,13290,13290,13290,13290,0
|
|
20231016,122400,349568410,13290,13290,13290,13290,0
|
|
20231016,122300,349568410,13290,13290,13290,13290,4
|
|
20231016,122200,349515250,13280,13280,13280,13280,0
|
|
20231016,122100,349515250,13280,13280,13280,13280,11
|
|
20231016,122000,349369170,13280,13300,13300,13280,596
|
|
20231016,121900,341454010,13300,13300,13300,13300,0
|
|
20231016,121800,341454010,13300,13290,13300,13280,20
|
|
20231016,121700,341188210,13290,13290,13290,13290,20
|
|
20231016,121600,340922410,13290,13300,13300,13290,17
|
|
20231016,121500,340696470,13300,13300,13300,13300,34
|
|
20231016,121400,340244270,13300,13300,13300,13300,338
|
|
20231016,121300,335748870,13300,13300,13300,13300,165
|
|
20231016,121200,333554370,13300,13300,13300,13300,278
|
|
20231016,121100,329856970,13280,13280,13280,13280,0
|
|
20231016,121000,329856970,13280,13310,13310,13280,1958
|
|
20231016,120900,303816230,13310,13310,13310,13310,0
|
|
20231016,120800,303816230,13310,13410,13410,13310,1018
|
|
20231016,120700,290256650,13410,13410,13410,13410,0
|
|
20231016,120600,290256650,13410,13320,13410,13320,185
|
|
20231016,120500,287792000,13310,13350,13350,13310,2064
|
|
20231016,120400,260283290,13350,13350,13350,13350,0
|
|
20231016,120300,260283290,13350,13350,13350,13350,0
|
|
20231016,120200,260283290,13350,13350,13350,13350,15
|
|
20231016,120100,260083040,13350,13350,13350,13350,253
|
|
20231016,120000,256705490,13360,13360,13360,13360,0
|
|
20231016,115900,256705490,13360,13360,13360,13360,0
|
|
20231016,115800,256705490,13360,13360,13360,13360,75
|
|
20231016,115700,255703490,13350,13350,13350,13350,0
|
|
20231016,115600,255703490,13350,13350,13350,13350,147
|
|
20231016,115500,253741040,13340,13340,13340,13340,0
|
|
20231016,115400,253741040,13340,13340,13340,13340,0
|
|
20231016,115300,253741040,13340,13350,13350,13340,48
|
|
20231016,115200,253100560,13350,13350,13350,13350,0
|
|
20231016,115100,253100560,13350,13350,13350,13350,0
|
|
20231016,115000,253100560,13350,13350,13350,13350,90
|
|
20231016,114900,251899060,13360,13360,13360,13360,16
|
|
20231016,114800,251685300,13360,13360,13360,13360,0
|
|
20231016,114700,251685300,13360,13360,13360,13360,398
|
|
20231016,114600,246368020,13360,13360,13360,13360,0
|
|
20231016,114500,246368020,13360,13360,13360,13360,0
|
|
20231016,114400,246368020,13360,13360,13360,13360,0
|
|
20231016,114300,246368020,13360,13360,13360,13360,0
|
|
20231016,114200,246368020,13360,13410,13410,13360,1747
|
|
20231016,114100,223007760,13410,13410,13410,13410,0
|
|
20231016,114000,223007760,13410,13410,13410,13410,1
|
|
20231016,113900,222994350,13410,13410,13410,13410,0
|
|
20231016,113800,222994350,13410,13410,13410,13410,364
|
|
20231016,113700,218113110,13400,13400,13400,13400,19
|
|
20231016,113600,217858510,13410,13410,13410,13410,583
|
|
20231016,113500,210040480,13400,13400,13400,13400,0
|
|
20231016,113400,210040480,13400,13400,13400,13400,0
|
|
20231016,113300,210040480,13400,13450,13450,13400,215
|
|
20231016,113200,207153950,13470,13470,13470,13470,10
|
|
20231016,113100,207019250,13480,13480,13480,13480,0
|
|
20231016,113000,207019250,13480,13480,13480,13480,9
|
|
20231016,112900,206897930,13480,13480,13480,13480,1
|
|
20231016,112800,206884450,13480,13480,13480,13480,3
|
|
20231016,112700,206844010,13450,13450,13450,13450,0
|
|
20231016,112600,206844010,13450,13450,13450,13450,0
|
|
20231016,112500,206844010,13450,13470,13470,13450,13
|
|
20231016,112400,206669110,13480,13480,13480,13480,4
|
|
20231016,112300,206615190,13480,13480,13480,13480,2
|
|
20231016,112200,206588230,13480,13480,13480,13480,3
|
|
20231016,112100,206547790,13480,13480,13480,13480,3
|
|
20231016,112000,206507350,13470,13470,13470,13470,0
|
|
20231016,111900,206507350,13470,13470,13470,13470,303
|
|
20231016,111800,202425940,13470,13470,13470,13470,3
|
|
20231016,111700,202385530,13470,13470,13470,13470,4
|
|
20231016,111600,202331650,13470,13470,13470,13470,3
|
|
20231016,111500,202291240,13460,13460,13460,13460,0
|
|
20231016,111400,202291240,13460,13460,13460,13460,104
|
|
20231016,111300,200891400,13470,13470,13470,13470,3
|
|
20231016,111200,200850990,13470,13470,13470,13470,2
|
|
20231016,111100,200824050,13460,13460,13460,13460,0
|
|
20231016,111000,200824050,13460,13460,13460,13460,0
|
|
20231016,110900,200824050,13460,13470,13470,13460,11
|
|
20231016,110800,200675960,13450,13450,13450,13450,0
|
|
20231016,110700,200675960,13450,13450,13450,13450,0
|
|
20231016,110600,200675960,13450,13450,13450,13450,0
|
|
20231016,110500,200675960,13450,13460,13460,13450,40
|
|
20231016,110400,200137890,13470,13470,13470,13470,2
|
|
20231016,110300,200110950,13470,13470,13470,13470,3
|
|
20231016,110200,200070540,13460,13460,13460,13460,2
|
|
20231016,110100,200043620,13460,13460,13460,13460,2
|
|
20231016,110000,200016700,13460,13460,13460,13460,6
|
|
20231016,105900,199935940,13460,13460,13460,13460,0
|
|
20231016,105800,199935940,13460,13460,13460,13460,0
|
|
20231016,105700,199935940,13460,13440,13460,13440,240
|
|
20231016,105600,196707290,13450,13450,13450,13450,5
|
|
20231016,105500,196640040,13440,13440,13440,13440,1
|
|
20231016,105400,196626600,13440,13450,13450,13440,115
|
|
20231016,105300,195080960,13460,13460,13460,13460,2
|
|
20231016,105200,195054040,13460,13460,13460,13460,3
|
|
20231016,105100,195013660,13450,13450,13450,13450,0
|
|
20231016,105000,195013660,13450,13450,13450,13450,0
|
|
20231016,104900,195013660,13450,13460,13460,13450,5
|
|
20231016,104800,194946390,13450,13450,13450,13450,0
|
|
20231016,104700,194946390,13450,13450,13450,13450,3
|
|
20231016,104600,194906040,13440,13450,13450,13440,11
|
|
20231016,104500,194758180,13450,13450,13450,13450,3
|
|
20231016,104400,194717830,13460,13460,13460,13450,76
|
|
20231016,104300,193694960,13460,13450,13460,13450,4
|
|
20231016,104200,193641130,13460,13460,13460,13460,2
|
|
20231016,104100,193614210,13460,13460,13460,13460,3
|
|
20231016,104000,193573830,13460,13460,13460,13460,0
|
|
20231016,103900,193573830,13460,13460,13460,13460,3
|
|
20231016,103800,193533450,13440,13440,13440,13440,0
|
|
20231016,103700,193533450,13440,13440,13440,13440,0
|
|
20231016,103600,193533450,13440,13450,13460,13440,25
|
|
20231016,103500,193197250,13460,13460,13460,13460,3
|
|
20231016,103400,193156870,13450,13450,13450,13450,2
|
|
20231016,103300,193129970,13450,13450,13450,13450,5
|
|
20231016,103200,193062720,13450,13450,13450,13450,5
|
|
20231016,103100,192995470,13450,13450,13450,13450,1
|
|
20231016,103000,192982020,13450,13450,13450,13450,6
|
|
20231016,102900,192901320,13460,13460,13460,13460,3
|
|
20231016,102800,192860940,13460,13460,13460,13460,3
|
|
20231016,102700,192820560,13440,13440,13440,13440,0
|
|
20231016,102600,192820560,13440,13440,13440,13440,1
|
|
20231016,102500,192807120,13430,13430,13430,13430,0
|
|
20231016,102400,192807120,13430,13430,13430,13430,3
|
|
20231016,102300,192766830,13420,13420,13420,13420,2
|
|
20231016,102200,192739990,13410,13410,13410,13410,1
|
|
20231016,102100,192726580,13410,13410,13410,13410,0
|
|
20231016,102000,192726580,13410,13410,13410,13410,3
|
|
20231016,101900,192686350,13410,13410,13410,13410,7
|
|
20231016,101800,192592480,13410,13410,13410,13410,8
|
|
20231016,101700,192485200,13410,13410,13410,13410,3
|
|
20231016,101600,192444970,13410,13410,13410,13410,0
|
|
20231016,101500,192444970,13410,13450,13450,13410,35
|
|
20231016,101400,191975280,13450,13460,13460,13450,4
|
|
20231016,101300,191921450,13460,13460,13460,13460,110
|
|
20231016,101200,190440850,13460,13460,13460,13460,0
|
|
20231016,101100,190440850,13460,13460,13460,13460,0
|
|
20231016,101000,190440850,13460,13470,13470,13460,9
|
|
20231016,100900,190319700,13470,13460,13470,13460,11
|
|
20231016,100800,190171610,13410,13410,13410,13410,982
|
|
20231016,100700,177002990,13380,13380,13380,13380,0
|
|
20231016,100600,177002990,13380,13380,13380,13380,0
|
|
20231016,100500,177002990,13380,13380,13380,13380,0
|
|
20231016,100400,177002990,13380,13410,13410,13380,837
|
|
20231016,100300,165802950,13410,13410,13410,13410,5
|
|
20231016,100200,165735900,13410,13410,13410,13410,1
|
|
20231016,100100,165722490,13410,13410,13410,13410,10
|
|
20231016,100000,165588390,13400,13400,13400,13400,3
|
|
20231016,095900,165548190,13460,13460,13460,13460,0
|
|
20231016,095800,165548190,13460,13460,13460,13460,1
|
|
20231016,095700,165534730,13460,13460,13460,13460,12
|
|
20231016,095600,165373210,13380,13460,13460,13380,42
|
|
20231016,095500,164810840,13360,13360,13360,13360,0
|
|
20231016,095400,164810840,13360,13360,13360,13360,0
|
|
20231016,095300,164810840,13360,13360,13360,13360,0
|
|
20231016,095200,164810840,13360,13360,13360,13360,0
|
|
20231016,095100,164810840,13360,13360,13360,13360,0
|
|
20231016,095000,164810840,13360,13360,13360,13360,0
|
|
20231016,094900,164810840,13360,13360,13360,13360,0
|
|
20231016,094800,164810840,13360,13420,13420,13360,1417
|
|
20231016,094700,145842210,13390,13390,13390,13390,0
|
|
20231016,094600,145842210,13390,13390,13390,13390,0
|
|
20231016,094500,145842210,13390,13420,13420,13390,2514
|
|
20231016,094400,112158770,13420,13450,13450,13420,375
|
|
20231016,094300,107122150,13450,13450,13450,13450,0
|
|
20231016,094200,107122150,13450,13450,13450,13450,0
|
|
20231016,094100,107122150,13450,13450,13450,13450,500
|
|
20231016,094000,100397150,13500,13500,13500,13500,0
|
|
20231016,093900,100397150,13500,13500,13500,13500,0
|
|
20231016,093800,100397150,13500,13500,13500,13500,120
|
|
20231016,093700,98777150,13500,13500,13500,13500,0
|
|
20231016,093600,98777150,13500,13500,13500,13500,2
|
|
20231016,093500,98750150,13410,13410,13410,13410,10
|
|
20231016,093400,98616050,13410,13410,13410,13410,0
|
|
20231016,093300,98616050,13410,13500,13500,13410,293
|
|
20231016,093200,94684400,13500,13500,13500,13500,1
|
|
20231016,093100,94670900,13500,13500,13500,13500,10
|
|
20231016,093000,94535900,13500,13500,13500,13500,0
|
|
20231016,092900,94535900,13500,13500,13500,13500,0
|
|
20231016,092800,94535900,13500,13500,13500,13500,20
|
|
20231016,092700,94265900,13500,13500,13500,13500,4
|
|
20231016,092600,94211900,13500,13480,13500,13410,984
|
|
20231016,092500,81015600,13410,13410,13410,13410,0
|
|
20231016,092400,81015600,13410,13410,13410,13410,0
|
|
20231016,092300,81015600,13410,13410,13410,13410,0
|
|
20231016,092200,81015600,13410,13410,13410,13410,0
|
|
20231016,092100,81015600,13410,13410,13410,13410,925
|
|
20231016,092000,68611350,13410,13410,13410,13410,0
|
|
20231016,091900,68611350,13410,13410,13410,13410,20
|
|
20231016,091800,68343150,13390,13390,13390,13390,0
|
|
20231016,091700,68343150,13390,13450,13450,13390,2057
|
|
20231016,091600,40754770,13440,13500,13500,13440,212
|
|
20231016,091500,37904770,13420,13420,13420,13420,16
|
|
20231016,091400,37690050,13420,13420,13420,13420,0
|
|
20231016,091300,37690050,13420,13470,13470,13420,100
|
|
20231016,091200,36346900,13490,13490,13490,13490,0
|
|
20231016,091100,36346900,13490,13440,13500,13420,123
|
|
20231016,091000,34694290,13500,13500,13500,13500,331
|
|
20231016,090900,30225790,13500,13420,13500,13420,11
|
|
20231016,090800,30077370,13420,13420,13420,13420,200
|
|
20231016,090700,27393370,13430,13430,13430,13430,40
|
|
20231016,090600,26856170,13410,13410,13410,13400,167
|
|
20231016,090500,24617020,13490,13530,13540,13450,1118
|
|
20231016,090400,9487420,13530,13500,13530,13450,431
|
|
20231016,090300,3657030,13530,13680,13680,13530,177
|
|
20231016,090200,1256460,13690,13550,13690,13550,56
|
|
20231016,090100,492760,13560,13550,13560,13550,2
|
|
20231016,090000,465650,13630,13700,13700,13630,34
|