690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202700,533515580,13200,13200,13200,13200,1050
|
|
20231018,202600,533515580,13200,13200,13200,13200,0
|
|
20231018,202500,533515580,13200,13200,13200,13200,0
|
|
20231018,202400,533515580,13200,13200,13200,13200,0
|
|
20231018,202300,533515580,13200,13200,13200,13200,0
|
|
20231018,202200,533515580,13200,13200,13200,13200,0
|
|
20231018,202100,533515580,13200,13200,13200,13200,0
|
|
20231018,202000,533515580,13200,13200,13200,13200,0
|
|
20231018,201900,533515580,13200,13200,13200,13200,0
|
|
20231018,201800,533515580,13200,13200,13200,13200,0
|
|
20231018,201700,533515580,13200,13200,13200,13200,0
|
|
20231018,201600,533515580,13200,13200,13200,13200,0
|
|
20231018,201500,533515580,13200,13200,13200,13200,0
|
|
20231018,201400,533515580,13200,13200,13200,13200,0
|
|
20231018,201300,533515580,13200,13200,13200,13200,0
|
|
20231018,201200,533515580,13200,13200,13200,13200,0
|
|
20231018,201100,533515580,13200,13200,13200,13200,0
|
|
20231018,201000,533515580,13200,13200,13200,13200,0
|
|
20231018,200900,533515580,13200,13200,13200,13200,0
|
|
20231018,200800,533515580,13200,13200,13200,13200,0
|
|
20231018,200700,533515580,13200,13200,13200,13200,0
|
|
20231018,200600,533515580,13200,13200,13200,13200,0
|
|
20231018,200500,533515580,13200,13200,13200,13200,0
|
|
20231018,200400,533515580,13200,13200,13200,13200,0
|
|
20231018,200300,533515580,13200,13200,13200,13200,0
|
|
20231018,200200,533515580,13200,13200,13200,13200,0
|
|
20231018,200100,533515580,13200,13200,13200,13200,0
|
|
20231018,200000,533515580,13200,13200,13200,13200,0
|
|
20231018,195900,533515580,13200,13200,13200,13200,0
|
|
20231018,195800,533515580,13200,13200,13200,13200,0
|
|
20231018,195700,533515580,13200,13200,13200,13200,1050
|
|
20231018,195600,533515580,13200,13200,13200,13200,0
|
|
20231018,195500,533515580,13200,13200,13200,13200,0
|
|
20231018,195400,533515580,13200,13200,13200,13200,0
|
|
20231018,195300,533515580,13200,13200,13200,13200,0
|
|
20231018,195200,533515580,13200,13200,13200,13200,0
|
|
20231018,195100,533515580,13200,13200,13200,13200,0
|
|
20231018,195000,533515580,13200,13200,13200,13200,0
|
|
20231018,194900,533515580,13200,13200,13200,13200,0
|
|
20231018,194800,533515580,13200,13200,13200,13200,0
|
|
20231018,194700,533515580,13200,13200,13200,13200,0
|
|
20231018,194600,533515580,13200,13200,13200,13200,0
|
|
20231018,194500,533515580,13200,13200,13200,13200,0
|
|
20231018,194400,533515580,13200,13200,13200,13200,0
|
|
20231018,194300,533515580,13200,13200,13200,13200,0
|
|
20231018,194200,533515580,13200,13200,13200,13200,0
|
|
20231018,194100,533515580,13200,13200,13200,13200,0
|
|
20231018,194000,533515580,13200,13200,13200,13200,0
|
|
20231018,193900,533515580,13200,13200,13200,13200,0
|
|
20231018,193800,533515580,13200,13200,13200,13200,0
|
|
20231018,193700,533515580,13200,13200,13200,13200,0
|
|
20231018,193600,533515580,13200,13200,13200,13200,0
|
|
20231018,193500,533515580,13200,13200,13200,13200,0
|
|
20231018,193400,533515580,13200,13200,13200,13200,0
|
|
20231018,193300,533515580,13200,13200,13200,13200,0
|
|
20231018,193200,533515580,13200,13200,13200,13200,0
|
|
20231018,193100,533515580,13200,13200,13200,13200,0
|
|
20231018,193000,533515580,13200,13200,13200,13200,0
|
|
20231018,192900,533515580,13200,13200,13200,13200,0
|
|
20231018,192800,533515580,13200,13200,13200,13200,0
|
|
20231018,192700,533515580,13200,13200,13200,13200,1050
|
|
20231018,192600,533515580,13200,13200,13200,13200,0
|
|
20231018,192500,533515580,13200,13200,13200,13200,0
|
|
20231018,192400,533515580,13200,13200,13200,13200,0
|
|
20231018,192300,533515580,13200,13200,13200,13200,0
|
|
20231018,192200,533515580,13200,13200,13200,13200,0
|
|
20231018,192100,533515580,13200,13200,13200,13200,0
|
|
20231018,192000,533515580,13200,13200,13200,13200,0
|
|
20231018,191900,533515580,13200,13200,13200,13200,0
|
|
20231018,191800,533515580,13200,13200,13200,13200,0
|
|
20231018,191700,533515580,13200,13200,13200,13200,0
|
|
20231018,191600,533515580,13200,13200,13200,13200,0
|
|
20231018,191500,533515580,13200,13200,13200,13200,0
|
|
20231018,191400,533515580,13200,13200,13200,13200,0
|
|
20231018,191300,533515580,13200,13200,13200,13200,0
|
|
20231018,191200,533515580,13200,13200,13200,13200,0
|
|
20231018,191100,533515580,13200,13200,13200,13200,0
|
|
20231018,191000,533515580,13200,13200,13200,13200,0
|
|
20231018,190900,533515580,13200,13200,13200,13200,0
|
|
20231018,190800,533515580,13200,13200,13200,13200,0
|
|
20231018,190700,533515580,13200,13200,13200,13200,0
|
|
20231018,190600,533515580,13200,13200,13200,13200,0
|
|
20231018,190500,533515580,13200,13200,13200,13200,0
|
|
20231018,190400,533515580,13200,13200,13200,13200,0
|
|
20231018,190300,533515580,13200,13200,13200,13200,0
|
|
20231018,190200,533515580,13200,13200,13200,13200,0
|
|
20231018,190100,533515580,13200,13200,13200,13200,0
|
|
20231018,190000,533515580,13200,13200,13200,13200,0
|
|
20231018,185900,533515580,13200,13200,13200,13200,0
|
|
20231018,185800,533515580,13200,13200,13200,13200,0
|
|
20231018,185700,533515580,13200,13200,13200,13200,1050
|
|
20231018,185600,533515580,13200,13200,13200,13200,0
|
|
20231018,185500,533515580,13200,13200,13200,13200,0
|
|
20231018,185400,533515580,13200,13200,13200,13200,0
|
|
20231018,185300,533515580,13200,13200,13200,13200,0
|
|
20231018,185200,533515580,13200,13200,13200,13200,0
|
|
20231018,185100,533515580,13200,13200,13200,13200,0
|
|
20231018,185000,533515580,13200,13200,13200,13200,0
|
|
20231018,184900,533515580,13200,13200,13200,13200,0
|
|
20231018,184800,533515580,13200,13200,13200,13200,0
|
|
20231018,184700,533515580,13200,13200,13200,13200,0
|
|
20231018,184600,533515580,13200,13200,13200,13200,0
|
|
20231018,184500,533515580,13200,13200,13200,13200,0
|
|
20231018,184400,533515580,13200,13200,13200,13200,0
|
|
20231018,184300,533515580,13200,13200,13200,13200,0
|
|
20231018,184200,533515580,13200,13200,13200,13200,0
|
|
20231018,184100,533515580,13200,13200,13200,13200,0
|
|
20231018,184000,533515580,13200,13200,13200,13200,0
|
|
20231018,183900,533515580,13200,13200,13200,13200,0
|
|
20231018,183800,533515580,13200,13200,13200,13200,0
|
|
20231018,183700,533515580,13200,13200,13200,13200,0
|
|
20231018,183600,533515580,13200,13200,13200,13200,0
|
|
20231018,183500,533515580,13200,13200,13200,13200,0
|
|
20231018,183400,533515580,13200,13200,13200,13200,0
|
|
20231018,183300,533515580,13200,13200,13200,13200,0
|
|
20231018,183200,533515580,13200,13200,13200,13200,0
|
|
20231018,183100,533515580,13200,13200,13200,13200,0
|
|
20231018,183000,533515580,13200,13200,13200,13200,0
|
|
20231018,182900,533515580,13200,13200,13200,13200,0
|
|
20231018,182800,533515580,13200,13200,13200,13200,0
|
|
20231018,182700,533515580,13200,13200,13200,13200,1050
|
|
20231018,182600,533515580,13200,13200,13200,13200,0
|
|
20231018,182500,533515580,13200,13200,13200,13200,0
|
|
20231018,182400,533515580,13200,13200,13200,13200,0
|
|
20231018,182300,533515580,13200,13200,13200,13200,0
|
|
20231018,182200,533515580,13200,13200,13200,13200,0
|
|
20231018,182100,533515580,13200,13200,13200,13200,0
|
|
20231018,182000,533515580,13200,13200,13200,13200,0
|
|
20231018,181900,533515580,13200,13200,13200,13200,0
|
|
20231018,181800,533515580,13200,13200,13200,13200,0
|
|
20231018,181700,533515580,13200,13200,13200,13200,0
|
|
20231018,181600,533515580,13200,13200,13200,13200,0
|
|
20231018,181500,533515580,13200,13200,13200,13200,0
|
|
20231018,181400,533515580,13200,13200,13200,13200,0
|
|
20231018,181300,533515580,13200,13200,13200,13200,0
|
|
20231018,181200,533515580,13200,13200,13200,13200,0
|
|
20231018,181100,533515580,13200,13200,13200,13200,0
|
|
20231018,181000,533515580,13200,13200,13200,13200,0
|
|
20231018,180900,533515580,13200,13200,13200,13200,0
|
|
20231018,180800,533515580,13200,13200,13200,13200,0
|
|
20231018,180700,533515580,13200,13200,13200,13200,0
|
|
20231018,180600,533515580,13200,13200,13200,13200,0
|
|
20231018,180500,533515580,13200,13200,13200,13200,0
|
|
20231018,180400,533515580,13200,13200,13200,13200,0
|
|
20231018,180300,533515580,13200,13200,13200,13200,0
|
|
20231018,180200,533515580,13200,13200,13200,13200,0
|
|
20231018,180100,533515580,13200,13200,13200,13200,0
|
|
20231018,180000,533515580,13200,13200,13200,13200,0
|
|
20231018,175900,533515580,13200,13200,13200,13200,0
|
|
20231018,175800,533515580,13200,13200,13200,13200,0
|
|
20231018,175700,533515580,13200,13200,13200,13200,1050
|
|
20231018,175600,533515580,13200,13200,13200,13200,0
|
|
20231018,175500,533515580,13200,13200,13200,13200,0
|
|
20231018,175400,533515580,13200,13200,13200,13200,0
|
|
20231018,175300,533515580,13200,13200,13200,13200,0
|
|
20231018,175200,533515580,13200,13200,13200,13200,0
|
|
20231018,175100,533515580,13200,13200,13200,13200,0
|
|
20231018,175000,533515580,13200,13200,13200,13200,0
|
|
20231018,174900,533515580,13200,13200,13200,13200,0
|
|
20231018,174800,533515580,13200,13200,13200,13200,0
|
|
20231018,174700,533515580,13200,13200,13200,13200,0
|
|
20231018,174600,533515580,13200,13200,13200,13200,0
|
|
20231018,174500,533515580,13200,13200,13200,13200,0
|
|
20231018,174400,533515580,13200,13200,13200,13200,0
|
|
20231018,174300,533515580,13200,13200,13200,13200,0
|
|
20231018,174200,533515580,13200,13200,13200,13200,0
|
|
20231018,174100,533515580,13200,13200,13200,13200,0
|
|
20231018,174000,533515580,13200,13200,13200,13200,0
|
|
20231018,173900,533515580,13200,13200,13200,13200,0
|
|
20231018,173800,533515580,13200,13200,13200,13200,0
|
|
20231018,173700,533515580,13200,13200,13200,13200,0
|
|
20231018,173600,533515580,13200,13200,13200,13200,0
|
|
20231018,173500,533515580,13200,13200,13200,13200,0
|
|
20231018,173400,533515580,13200,13200,13200,13200,0
|
|
20231018,173300,533515580,13200,13200,13200,13200,0
|
|
20231018,173200,533515580,13200,13200,13200,13200,0
|
|
20231018,173100,533515580,13200,13200,13200,13200,0
|
|
20231018,173000,533515580,13200,13200,13200,13200,0
|
|
20231018,172900,533515580,13200,13200,13200,13200,0
|
|
20231018,172800,533515580,13200,13200,13200,13200,0
|
|
20231018,172700,533515580,13200,13200,13200,13200,1050
|
|
20231018,172600,533515580,13200,13200,13200,13200,0
|
|
20231018,172500,533515580,13200,13200,13200,13200,0
|
|
20231018,172400,533515580,13200,13200,13200,13200,0
|
|
20231018,172300,533515580,13200,13200,13200,13200,0
|
|
20231018,172200,533515580,13200,13200,13200,13200,0
|
|
20231018,172100,533515580,13200,13200,13200,13200,0
|
|
20231018,172000,533515580,13200,13200,13200,13200,0
|
|
20231018,171900,533515580,13200,13200,13200,13200,0
|
|
20231018,171800,533515580,13200,13200,13200,13200,0
|
|
20231018,171700,533515580,13200,13200,13200,13200,0
|
|
20231018,171600,533515580,13200,13200,13200,13200,0
|
|
20231018,171500,533515580,13200,13200,13200,13200,0
|
|
20231018,171400,533515580,13200,13200,13200,13200,0
|
|
20231018,171300,533515580,13200,13200,13200,13200,0
|
|
20231018,171200,533515580,13200,13200,13200,13200,0
|
|
20231018,171100,533515580,13200,13200,13200,13200,0
|
|
20231018,171000,533515580,13200,13200,13200,13200,0
|
|
20231018,170900,533515580,13200,13200,13200,13200,0
|
|
20231018,170800,533515580,13200,13200,13200,13200,0
|
|
20231018,170700,533515580,13200,13200,13200,13200,0
|
|
20231018,170600,533515580,13200,13200,13200,13200,0
|
|
20231018,170500,533515580,13200,13200,13200,13200,0
|
|
20231018,170400,533515580,13200,13200,13200,13200,0
|
|
20231018,170300,533515580,13200,13200,13200,13200,0
|
|
20231018,170200,533515580,13200,13200,13200,13200,0
|
|
20231018,170100,533515580,13200,13200,13200,13200,0
|
|
20231018,170000,533515580,13200,13200,13200,13200,0
|
|
20231018,165900,533515580,13200,13200,13200,13200,0
|
|
20231018,165800,533515580,13200,13200,13200,13200,0
|
|
20231018,165700,533515580,13200,13200,13200,13200,1050
|
|
20231018,165600,533515580,13200,13200,13200,13200,0
|
|
20231018,165500,533515580,13200,13200,13200,13200,0
|
|
20231018,165400,533515580,13200,13200,13200,13200,0
|
|
20231018,165300,533515580,13200,13200,13200,13200,0
|
|
20231018,165200,533515580,13200,13200,13200,13200,0
|
|
20231018,165100,533515580,13200,13200,13200,13200,0
|
|
20231018,165000,533515580,13200,13200,13200,13200,0
|
|
20231018,164900,533515580,13200,13200,13200,13200,0
|
|
20231018,164800,533515580,13200,13200,13200,13200,0
|
|
20231018,164700,533515580,13200,13200,13200,13200,0
|
|
20231018,164600,533515580,13200,13200,13200,13200,0
|
|
20231018,164500,533515580,13200,13200,13200,13200,0
|
|
20231018,164400,533515580,13200,13200,13200,13200,0
|
|
20231018,164300,533515580,13200,13200,13200,13200,0
|
|
20231018,164200,533515580,13200,13200,13200,13200,0
|
|
20231018,164100,533515580,13200,13200,13200,13200,0
|
|
20231018,164000,533515580,13200,13200,13200,13200,0
|
|
20231018,163900,533515580,13200,13200,13200,13200,0
|
|
20231018,163800,533515580,13200,13200,13200,13200,0
|
|
20231018,163700,533515580,13200,13200,13200,13200,0
|
|
20231018,163600,533515580,13200,13200,13200,13200,0
|
|
20231018,163500,533515580,13200,13200,13200,13200,0
|
|
20231018,163400,533515580,13200,13200,13200,13200,0
|
|
20231018,163300,533515580,13200,13200,13200,13200,0
|
|
20231018,163200,533515580,13200,13200,13200,13200,0
|
|
20231018,163100,533515580,13200,13200,13200,13200,0
|
|
20231018,163000,533515580,13200,13200,13200,13200,0
|
|
20231018,162900,533515580,13200,13200,13200,13200,0
|
|
20231018,162800,533515580,13200,13200,13200,13200,0
|
|
20231018,162700,533515580,13200,13200,13200,13200,1050
|
|
20231018,162600,533515580,13200,13200,13200,13200,0
|
|
20231018,162500,533515580,13200,13200,13200,13200,0
|
|
20231018,162400,533515580,13200,13200,13200,13200,0
|
|
20231018,162300,533515580,13200,13200,13200,13200,0
|
|
20231018,162200,533515580,13200,13200,13200,13200,0
|
|
20231018,162100,533515580,13200,13200,13200,13200,0
|
|
20231018,162000,533515580,13200,13200,13200,13200,0
|
|
20231018,161900,533515580,13200,13200,13200,13200,0
|
|
20231018,161800,533515580,13200,13200,13200,13200,0
|
|
20231018,161700,533515580,13200,13200,13200,13200,0
|
|
20231018,161600,533515580,13200,13200,13200,13200,0
|
|
20231018,161500,533515580,13200,13200,13200,13200,0
|
|
20231018,161400,533515580,13200,13200,13200,13200,0
|
|
20231018,161300,533515580,13200,13200,13200,13200,0
|
|
20231018,161200,533515580,13200,13200,13200,13200,0
|
|
20231018,161100,533515580,13200,13200,13200,13200,0
|
|
20231018,161000,533515580,13200,13200,13200,13200,0
|
|
20231018,160900,533515580,13200,13200,13200,13200,0
|
|
20231018,160800,533515580,13200,13200,13200,13200,0
|
|
20231018,160700,533515580,13200,13200,13200,13200,0
|
|
20231018,160600,533515580,13200,13200,13200,13200,0
|
|
20231018,160500,533515580,13200,13200,13200,13200,0
|
|
20231018,160400,533515580,13200,13200,13200,13200,0
|
|
20231018,160300,533515580,13200,13200,13200,13200,0
|
|
20231018,160200,533515580,13200,13200,13200,13200,0
|
|
20231018,160100,533515580,13200,13200,13200,13200,0
|
|
20231018,160000,533515580,13200,13200,13200,13200,0
|
|
20231018,155900,533515580,13200,13200,13200,13200,0
|
|
20231018,155800,533515580,13200,13200,13200,13200,0
|
|
20231018,155700,533515580,13200,13200,13200,13200,1050
|
|
20231018,155600,533515580,13200,13200,13200,13200,0
|
|
20231018,155500,533515580,13200,13200,13200,13200,0
|
|
20231018,155400,533515580,13200,13200,13200,13200,0
|
|
20231018,155300,533515580,13200,13200,13200,13200,0
|
|
20231018,155200,533515580,13200,13200,13200,13200,0
|
|
20231018,155100,533515580,13200,13200,13200,13200,0
|
|
20231018,155000,533515580,13200,13200,13200,13200,0
|
|
20231018,154900,533515580,13200,13200,13200,13200,0
|
|
20231018,154800,533515580,13200,13200,13200,13200,0
|
|
20231018,154700,533515580,13200,13200,13200,13200,0
|
|
20231018,154600,533515580,13200,13200,13200,13200,0
|
|
20231018,154500,533515580,13200,13200,13200,13200,0
|
|
20231018,154400,533515580,13200,13200,13200,13200,0
|
|
20231018,154300,533515580,13200,13200,13200,13200,0
|
|
20231018,154200,533515580,13200,13200,13200,13200,0
|
|
20231018,154100,533515580,13200,13200,13200,13200,0
|
|
20231018,154000,533515580,13200,13200,13200,13200,0
|
|
20231018,153900,533515580,13200,13200,13200,13200,0
|
|
20231018,153800,533515580,13200,13200,13200,13200,0
|
|
20231018,153700,533515580,13200,13200,13200,13200,0
|
|
20231018,153600,533515580,13200,13200,13200,13200,0
|
|
20231018,153500,533515580,13200,13200,13200,13200,0
|
|
20231018,153400,533515580,13200,13200,13200,13200,0
|
|
20231018,153300,533515580,13200,13200,13200,13200,0
|
|
20231018,153200,533515580,13200,13200,13200,13200,0
|
|
20231018,153100,533515580,13200,13200,13200,13200,0
|
|
20231018,153000,533515580,13200,13200,13200,13200,1050
|
|
20231018,152900,519655580,13190,13190,13190,13190,0
|
|
20231018,152800,519655580,13190,13190,13190,13190,0
|
|
20231018,152700,519655580,13190,13190,13190,13190,0
|
|
20231018,152600,519655580,13190,13190,13190,13190,0
|
|
20231018,152500,519655580,13190,13190,13190,13190,0
|
|
20231018,152400,519655580,13190,13190,13190,13190,0
|
|
20231018,152300,519655580,13190,13190,13190,13190,0
|
|
20231018,152200,519655580,13190,13190,13190,13190,0
|
|
20231018,152100,519655580,13190,13190,13190,13190,0
|
|
20231018,152000,519655580,13190,13190,13190,13190,0
|
|
20231018,151900,519655580,13190,13190,13190,13190,128
|
|
20231018,151800,517967260,13170,13200,13200,13170,423
|
|
20231018,151700,512392900,13200,13200,13200,13200,39
|
|
20231018,151600,511878100,13200,13190,13200,13190,41
|
|
20231018,151500,511337300,13170,13170,13170,13170,0
|
|
20231018,151400,511337300,13170,13170,13170,13170,0
|
|
20231018,151300,511337300,13170,13170,13170,13170,0
|
|
20231018,151200,511337300,13170,13190,13190,13170,1001
|
|
20231018,151100,498150400,13190,13200,13200,13190,325
|
|
20231018,151000,493862250,13200,13200,13200,13200,0
|
|
20231018,150900,493862250,13200,13200,13200,13200,0
|
|
20231018,150800,493862250,13200,13200,13200,13200,0
|
|
20231018,150700,493862250,13200,13230,13230,13200,25
|
|
20231018,150600,493532010,13200,13200,13200,13200,232
|
|
20231018,150500,490469610,13250,13250,13250,13250,4
|
|
20231018,150400,490416610,13250,13250,13250,13250,0
|
|
20231018,150300,490416610,13250,13250,13250,13250,1
|
|
20231018,150200,490403360,13200,13200,13200,13200,1
|
|
20231018,150100,490390160,13250,13250,13250,13250,0
|
|
20231018,150000,490390160,13250,13250,13250,13250,0
|
|
20231018,145900,490390160,13250,13250,13250,13250,21
|
|
20231018,145800,490111910,13250,13250,13250,13250,0
|
|
20231018,145700,490111910,13250,13250,13250,13250,0
|
|
20231018,145600,490111910,13250,13250,13250,13250,20
|
|
20231018,145500,489846910,13190,13190,13190,13190,0
|
|
20231018,145400,489846910,13190,13190,13190,13190,0
|
|
20231018,145300,489846910,13190,13240,13240,13190,26
|
|
20231018,145200,489502860,13240,13240,13240,13240,1
|
|
20231018,145100,489489620,13270,13270,13270,13270,0
|
|
20231018,145000,489489620,13270,13270,13270,13270,0
|
|
20231018,144900,489489620,13270,13270,13270,13270,20
|
|
20231018,144800,489224220,13270,13270,13270,13270,0
|
|
20231018,144700,489224220,13270,13270,13270,13270,0
|
|
20231018,144600,489224220,13270,13270,13270,13270,20
|
|
20231018,144500,488958820,13180,13180,13180,13180,0
|
|
20231018,144400,488958820,13180,13180,13180,13180,0
|
|
20231018,144300,488958820,13180,13260,13260,13180,75
|
|
20231018,144200,487970170,13270,13270,13270,13270,21
|
|
20231018,144100,487691500,13270,13270,13270,13270,0
|
|
20231018,144000,487691500,13270,13270,13270,13270,3
|
|
20231018,143900,487651690,13270,13270,13270,13270,21
|
|
20231018,143800,487373020,13270,13270,13270,13270,0
|
|
20231018,143700,487373020,13270,13270,13270,13270,0
|
|
20231018,143600,487373020,13270,13270,13270,13270,20
|
|
20231018,143500,487107620,13170,13170,13170,13170,0
|
|
20231018,143400,487107620,13170,13170,13170,13170,0
|
|
20231018,143300,487107620,13170,13270,13270,13170,243
|
|
20231018,143200,483905400,13250,13250,13250,13250,21
|
|
20231018,143100,483627150,13180,13180,13180,13180,132
|
|
20231018,143000,481887390,13180,13180,13180,13180,0
|
|
20231018,142900,481887390,13180,13250,13250,13180,1480
|
|
20231018,142800,462368500,13210,13210,13210,13210,166
|
|
20231018,142700,460175640,13210,13210,13210,13210,14
|
|
20231018,142600,459990700,13210,13210,13210,13210,0
|
|
20231018,142500,459990700,13210,13210,13210,13210,6
|
|
20231018,142400,459911440,13210,13210,13210,13210,0
|
|
20231018,142300,459911440,13210,13210,13210,13210,0
|
|
20231018,142200,459911440,13210,13210,13210,13210,22
|
|
20231018,142100,459620820,13210,13210,13210,13210,0
|
|
20231018,142000,459620820,13210,13210,13210,13210,1
|
|
20231018,141900,459607610,13210,13210,13210,13210,20
|
|
20231018,141800,459343410,13200,13200,13200,13200,50
|
|
20231018,141700,458683410,13200,13200,13200,13200,51
|
|
20231018,141600,458010210,13210,13210,13210,13210,1
|
|
20231018,141500,457997000,13230,13200,13230,13200,646
|
|
20231018,141400,449469160,13210,13210,13210,13210,0
|
|
20231018,141300,449469160,13210,13210,13210,13210,95
|
|
20231018,141200,448214210,13220,13220,13220,13220,45
|
|
20231018,141100,447619310,13220,13220,13220,13220,10
|
|
20231018,141000,447487110,13230,13230,13230,13230,0
|
|
20231018,140900,447487110,13230,13230,13230,13230,0
|
|
20231018,140800,447487110,13230,13230,13230,13230,21
|
|
20231018,140700,447209280,13240,13240,13240,13240,1
|
|
20231018,140600,447196040,13260,13260,13260,13260,0
|
|
20231018,140500,447196040,13260,13260,13260,13260,20
|
|
20231018,140400,446930840,13270,13270,13270,13270,22
|
|
20231018,140300,446638900,13220,13290,13290,13220,204
|
|
20231018,140200,443927890,13260,13310,13310,13260,24
|
|
20231018,140100,443608590,13260,13260,13260,13260,140
|
|
20231018,140000,441752190,13250,13250,13250,13250,101
|
|
20231018,135900,440413940,13220,13300,13300,13220,251
|
|
20231018,135800,437075770,13300,13300,13330,13300,686
|
|
20231018,135700,427951370,13300,13300,13300,13300,303
|
|
20231018,135600,423921470,13300,13300,13300,13300,0
|
|
20231018,135500,423921470,13300,13300,13340,13300,467
|
|
20231018,135400,417709570,13300,13300,13300,13300,35
|
|
20231018,135300,417244070,13300,13300,13340,13300,318
|
|
20231018,135200,413014630,13340,13300,13340,13300,209
|
|
20231018,135100,410234870,13320,13300,13330,13300,1118
|
|
20231018,135000,395364930,13350,13310,13350,13310,21
|
|
20231018,134900,395085050,13300,13300,13300,13300,0
|
|
20231018,134800,395085050,13300,13270,13300,13270,1505
|
|
20231018,134700,375077010,13200,13200,13200,13200,0
|
|
20231018,134600,375077010,13200,13200,13200,13200,0
|
|
20231018,134500,375077010,13200,13250,13250,13200,24
|
|
20231018,134400,374759060,13200,13200,13200,13200,200
|
|
20231018,134300,372119060,13250,13250,13250,13250,1
|
|
20231018,134200,372105810,13200,13200,13200,13200,1
|
|
20231018,134100,372092610,13250,13250,13250,13250,21
|
|
20231018,134000,371814360,13200,13210,13210,13200,3
|
|
20231018,133900,371774740,13210,13210,13210,13210,0
|
|
20231018,133800,371774740,13210,13250,13250,13210,21
|
|
20231018,133700,371496530,13210,13250,13250,13210,6
|
|
20231018,133600,371417070,13210,13210,13210,13210,0
|
|
20231018,133500,371417070,13210,13210,13210,13210,0
|
|
20231018,133400,371417070,13210,13210,13250,13210,22
|
|
20231018,133300,371125650,13200,13240,13240,13200,22
|
|
20231018,133200,370834410,13250,13250,13250,13250,10
|
|
20231018,133100,370701910,13250,13250,13250,13250,21
|
|
20231018,133000,370423660,13250,13250,13250,13250,10
|
|
20231018,132900,370291160,13250,13250,13250,13250,0
|
|
20231018,132800,370291160,13250,13250,13250,13250,20
|
|
20231018,132700,370026160,13250,13250,13250,13250,0
|
|
20231018,132600,370026160,13250,13250,13250,13250,0
|
|
20231018,132500,370026160,13250,13250,13250,13250,0
|
|
20231018,132400,370026160,13250,13250,13250,13250,71
|
|
20231018,132300,369085410,13200,13210,13210,13200,58
|
|
20231018,132200,368319490,13250,13250,13250,13250,0
|
|
20231018,132100,368319490,13250,13250,13250,13250,21
|
|
20231018,132000,368041240,13250,13250,13250,13250,0
|
|
20231018,131900,368041240,13250,13250,13250,13250,0
|
|
20231018,131800,368041240,13250,13250,13250,13250,0
|
|
20231018,131700,368041240,13250,13200,13250,13200,696
|
|
20231018,131600,358853040,13200,13200,13200,13200,100
|
|
20231018,131500,357533040,13200,13200,13200,13200,0
|
|
20231018,131400,357533040,13200,13200,13200,13200,34
|
|
20231018,131300,357084240,13190,13190,13190,13190,20
|
|
20231018,131200,356820440,13190,13190,13190,13190,10
|
|
20231018,131100,356688540,13200,13200,13200,13200,21
|
|
20231018,131000,356411340,13200,13200,13200,13200,24
|
|
20231018,130900,356094540,13200,13200,13200,13200,0
|
|
20231018,130800,356094540,13200,13200,13200,13200,25
|
|
20231018,130700,355764540,13200,13190,13200,13190,238
|
|
20231018,130600,352625120,13200,13200,13200,13200,144
|
|
20231018,130500,350724320,13200,13210,13210,13200,540
|
|
20231018,130400,343595210,13210,13210,13210,13200,99
|
|
20231018,130300,342288070,13210,13210,13210,13210,203
|
|
20231018,130200,339606440,13200,13200,13200,13200,0
|
|
20231018,130100,339606440,13200,13200,13200,13200,0
|
|
20231018,130000,339606440,13200,13200,13200,13190,418
|
|
20231018,125900,334092800,13220,13220,13220,13220,1
|
|
20231018,125800,334079580,13220,13220,13220,13220,3
|
|
20231018,125700,334039920,13220,13220,13220,13220,31
|
|
20231018,125600,333630100,13190,13230,13230,13190,3426
|
|
20231018,125500,288383120,13230,13250,13250,13230,592
|
|
20231018,125400,280548340,13250,13300,13300,13250,1384
|
|
20231018,125300,262182750,13300,13300,13300,13300,0
|
|
20231018,125200,262182750,13300,13300,13300,13300,0
|
|
20231018,125100,262182750,13300,13300,13300,13300,0
|
|
20231018,125000,262182750,13300,13300,13300,13300,21
|
|
20231018,124900,261903450,13300,13300,13300,13300,500
|
|
20231018,124800,255253450,13300,13300,13300,13300,0
|
|
20231018,124700,255253450,13300,13300,13300,13300,21
|
|
20231018,124600,254974150,13300,13300,13300,13300,0
|
|
20231018,124500,254974150,13300,13300,13300,13300,0
|
|
20231018,124400,254974150,13300,13300,13300,13300,0
|
|
20231018,124300,254974150,13300,13300,13300,13300,20
|
|
20231018,124200,254708150,13300,13300,13300,13300,0
|
|
20231018,124100,254708150,13300,13300,13300,13300,0
|
|
20231018,124000,254708150,13300,13350,13350,13300,1558
|
|
20231018,123900,233978000,13350,13350,13350,13350,0
|
|
20231018,123800,233978000,13350,13350,13350,13350,0
|
|
20231018,123700,233978000,13350,13350,13350,13350,20
|
|
20231018,123600,233711000,13350,13350,13350,13350,1
|
|
20231018,123500,233697650,13350,13350,13350,13350,0
|
|
20231018,123400,233697650,13350,13350,13350,13350,0
|
|
20231018,123300,233697650,13350,13350,13350,13350,20
|
|
20231018,123200,233430650,13330,13330,13330,13330,0
|
|
20231018,123100,233430650,13330,13330,13330,13330,0
|
|
20231018,123000,233430650,13330,13360,13360,13330,194
|
|
20231018,122900,230844000,13350,13350,13350,13350,493
|
|
20231018,122800,224262450,13350,13350,13350,13350,257
|
|
20231018,122700,220831500,13350,13350,13350,13350,0
|
|
20231018,122600,220831500,13350,13340,13350,13340,121
|
|
20231018,122500,219217160,13350,13350,13350,13350,0
|
|
20231018,122400,219217160,13350,13350,13350,13350,10
|
|
20231018,122300,219083660,13350,13340,13350,13340,28
|
|
20231018,122200,218709940,13340,13340,13340,13340,19
|
|
20231018,122100,218456480,13350,13350,13350,13350,0
|
|
20231018,122000,218456480,13350,13350,13350,13350,21
|
|
20231018,121900,218176130,13350,13350,13350,13350,0
|
|
20231018,121800,218176130,13350,13350,13350,13350,1
|
|
20231018,121700,218162780,13350,13350,13350,13350,1
|
|
20231018,121600,218149430,13350,13350,13350,13350,20
|
|
20231018,121500,217882430,13340,13340,13340,13340,0
|
|
20231018,121400,217882430,13340,13340,13340,13340,0
|
|
20231018,121300,217882430,13340,13340,13340,13340,82
|
|
20231018,121200,216788550,13340,13340,13340,13340,33
|
|
20231018,121100,216348330,13340,13340,13340,13340,15
|
|
20231018,121000,216148230,13340,13340,13340,13340,0
|
|
20231018,120900,216148230,13340,13340,13340,13340,23
|
|
20231018,120800,215841410,13330,13330,13330,13330,0
|
|
20231018,120700,215841410,13330,13330,13330,13330,0
|
|
20231018,120600,215841410,13330,13330,13330,13330,8
|
|
20231018,120500,215734770,13330,13330,13330,13330,0
|
|
20231018,120400,215734770,13330,13330,13330,13330,0
|
|
20231018,120300,215734770,13330,13330,13330,13330,20
|
|
20231018,120200,215468170,13330,13330,13330,13330,0
|
|
20231018,120100,215468170,13330,13330,13330,13330,0
|
|
20231018,120000,215468170,13330,13330,13330,13330,1
|
|
20231018,115900,215454840,13330,13330,13330,13330,21
|
|
20231018,115800,215174910,13330,13330,13330,13330,0
|
|
20231018,115700,215174910,13330,13330,13330,13330,0
|
|
20231018,115600,215174910,13330,13330,13330,13330,20
|
|
20231018,115500,214908310,13340,13340,13340,13340,0
|
|
20231018,115400,214908310,13340,13340,13340,13340,0
|
|
20231018,115300,214908310,13340,13340,13340,13340,1
|
|
20231018,115200,214894970,13340,13340,13340,13340,20
|
|
20231018,115100,214628170,13340,13340,13340,13340,0
|
|
20231018,115000,214628170,13340,13340,13340,13340,0
|
|
20231018,114900,214628170,13340,13340,13340,13340,21
|
|
20231018,114800,214348030,13340,13340,13340,13340,0
|
|
20231018,114700,214348030,13340,13340,13340,13340,0
|
|
20231018,114600,214348030,13340,13340,13340,13340,20
|
|
20231018,114500,214081230,13350,13350,13350,13350,0
|
|
20231018,114400,214081230,13350,13350,13350,13350,1
|
|
20231018,114300,214067880,13350,13350,13350,13350,0
|
|
20231018,114200,214067880,13350,13340,13350,13340,35
|
|
20231018,114100,213600780,13340,13340,13340,13340,0
|
|
20231018,114000,213600780,13340,13340,13340,13340,5
|
|
20231018,113900,213534080,13350,13350,13360,13350,32
|
|
20231018,113800,213106670,13360,13360,13360,13360,0
|
|
20231018,113700,213106670,13360,13360,13360,13360,4
|
|
20231018,113600,213053230,13360,13360,13360,13360,4
|
|
20231018,113500,212999790,13360,13350,13360,13350,70
|
|
20231018,113400,212065090,13360,13360,13360,13360,14
|
|
20231018,113300,211878050,13350,13350,13350,13350,5
|
|
20231018,113200,211811300,13360,13360,13360,13360,20
|
|
20231018,113100,211544100,13360,13360,13360,13360,0
|
|
20231018,113000,211544100,13360,13360,13360,13360,0
|
|
20231018,112900,211544100,13360,13360,13360,13360,21
|
|
20231018,112800,211263540,13360,13360,13360,13360,20
|
|
20231018,112700,210996340,13350,13350,13350,13350,0
|
|
20231018,112600,210996340,13350,13350,13350,13350,0
|
|
20231018,112500,210996340,13350,13350,13350,13350,5
|
|
20231018,112400,210929590,13350,13350,13350,13350,0
|
|
20231018,112300,210929590,13350,13350,13350,13350,0
|
|
20231018,112200,210929590,13350,13350,13350,13350,20
|
|
20231018,112100,210662590,13350,13350,13350,13350,0
|
|
20231018,112000,210662590,13350,13350,13350,13350,0
|
|
20231018,111900,210662590,13350,13350,13350,13350,0
|
|
20231018,111800,210662590,13350,13350,13350,13350,21
|
|
20231018,111700,210382240,13350,13350,13350,13350,0
|
|
20231018,111600,210382240,13350,13350,13350,13350,0
|
|
20231018,111500,210382240,13350,13350,13350,13350,20
|
|
20231018,111400,210115240,13350,13310,13350,13310,2
|
|
20231018,111300,210088580,13350,13350,13350,13350,0
|
|
20231018,111200,210088580,13350,13350,13350,13350,20
|
|
20231018,111100,209821580,13360,13360,13360,13360,2
|
|
20231018,111000,209794860,13360,13360,13360,13360,1
|
|
20231018,110900,209781500,13360,13360,13360,13360,0
|
|
20231018,110800,209781500,13360,13360,13360,13360,21
|
|
20231018,110700,209500940,13330,13330,13330,13330,0
|
|
20231018,110600,209500940,13330,13310,13330,13310,1199
|
|
20231018,110500,193530690,13310,13310,13310,13310,20
|
|
20231018,110400,193264490,13300,13300,13300,13300,0
|
|
20231018,110300,193264490,13300,13300,13300,13300,0
|
|
20231018,110200,193264490,13300,13300,13300,13300,1
|
|
20231018,110100,193251190,13310,13310,13310,13310,20
|
|
20231018,110000,192984990,13300,13300,13300,13300,10
|
|
20231018,105900,192851990,13300,13300,13300,13300,5
|
|
20231018,105800,192785490,13300,13300,13300,13300,15
|
|
20231018,105700,192585990,13290,13290,13290,13290,0
|
|
20231018,105600,192585990,13290,13290,13290,13290,1
|
|
20231018,105500,192572700,13290,13300,13300,13290,181
|
|
20231018,105400,190165520,13310,13310,13310,13310,0
|
|
20231018,105300,190165520,13310,13310,13310,13310,0
|
|
20231018,105200,190165520,13310,13310,13310,13310,40
|
|
20231018,105100,189633120,13310,13310,13310,13310,26
|
|
20231018,105000,189287060,13310,13310,13310,13310,0
|
|
20231018,104900,189287060,13310,13310,13310,13310,0
|
|
20231018,104800,189287060,13310,13310,13310,13310,15
|
|
20231018,104700,189087410,13300,13300,13300,13300,0
|
|
20231018,104600,189087410,13300,13300,13300,13300,5
|
|
20231018,104500,189020910,13320,13320,13320,13320,0
|
|
20231018,104400,189020910,13320,13320,13320,13320,20
|
|
20231018,104300,188754510,13300,13300,13300,13300,0
|
|
20231018,104200,188754510,13300,13300,13300,13300,11
|
|
20231018,104100,188608210,13320,13320,13320,13320,21
|
|
20231018,104000,188328490,13320,13320,13320,13320,0
|
|
20231018,103900,188328490,13320,13320,13320,13320,3
|
|
20231018,103800,188288530,13320,13320,13320,13320,21
|
|
20231018,103700,188008810,13320,13320,13320,13320,1
|
|
20231018,103600,187995490,13320,13320,13320,13320,0
|
|
20231018,103500,187995490,13320,13320,13320,13320,0
|
|
20231018,103400,187995490,13320,13320,13320,13320,20
|
|
20231018,103300,187729090,13300,13300,13300,13300,78
|
|
20231018,103200,186691690,13300,13300,13300,13300,50
|
|
20231018,103100,186026690,13300,13300,13300,13300,20
|
|
20231018,103000,185760690,13290,13290,13290,13290,0
|
|
20231018,102900,185760690,13290,13290,13290,13290,33
|
|
20231018,102800,185322120,13300,13300,13300,13300,0
|
|
20231018,102700,185322120,13300,13300,13300,13300,22
|
|
20231018,102600,185029520,13290,13290,13290,13290,0
|
|
20231018,102500,185029520,13290,13290,13290,13290,5
|
|
20231018,102400,184963070,13290,13290,13290,13290,2
|
|
20231018,102300,184936490,13290,13290,13290,13290,10
|
|
20231018,102200,184803590,13290,13290,13290,13290,1
|
|
20231018,102100,184790300,13290,13290,13290,13290,20
|
|
20231018,102000,184524500,13250,13250,13250,13250,0
|
|
20231018,101900,184524500,13250,13250,13250,13250,0
|
|
20231018,101800,184524500,13250,13250,13250,13250,0
|
|
20231018,101700,184524500,13250,13250,13250,13250,5
|
|
20231018,101600,184458250,13250,13250,13250,13250,20
|
|
20231018,101500,184193250,13250,13250,13250,13250,28
|
|
20231018,101400,183822250,13250,13250,13250,13250,20
|
|
20231018,101300,183557250,13240,13240,13240,13240,10
|
|
20231018,101200,183424850,13250,13250,13250,13250,96
|
|
20231018,101100,182152850,13250,13250,13250,13250,8
|
|
20231018,101000,182046850,13290,13290,13290,13290,20
|
|
20231018,100900,181781050,13290,13290,13290,13290,5
|
|
20231018,100800,181714600,13300,13300,13300,13300,0
|
|
20231018,100700,181714600,13300,13300,13300,13300,21
|
|
20231018,100600,181435300,13230,13230,13230,13230,0
|
|
20231018,100500,181435300,13230,13230,13230,13230,0
|
|
20231018,100400,181435300,13230,13320,13320,13230,3971
|
|
20231018,100300,128857040,13300,13300,13300,13300,0
|
|
20231018,100200,128857040,13300,13330,13330,13300,326
|
|
20231018,100100,124521100,13330,13330,13330,13330,0
|
|
20231018,100000,124521100,13330,13330,13330,13330,21
|
|
20231018,095900,124241170,13310,13320,13320,13310,268
|
|
20231018,095800,120671810,13330,13330,13330,13330,14
|
|
20231018,095700,120485190,13330,13360,13360,13330,27
|
|
20231018,095600,120124650,13370,13370,13370,13370,0
|
|
20231018,095500,120124650,13370,13370,13370,13370,0
|
|
20231018,095400,120124650,13370,13370,13370,13370,0
|
|
20231018,095300,120124650,13370,13370,13370,13370,0
|
|
20231018,095200,120124650,13370,13370,13370,13370,0
|
|
20231018,095100,120124650,13370,13340,13370,13340,196
|
|
20231018,095000,117507140,13340,13340,13340,13340,0
|
|
20231018,094900,117507140,13340,13340,13340,13340,0
|
|
20231018,094800,117507140,13340,13340,13340,13340,0
|
|
20231018,094700,117507140,13340,13340,13340,13340,0
|
|
20231018,094600,117507140,13340,13340,13340,13340,15
|
|
20231018,094500,117307040,13340,13350,13350,13340,15
|
|
20231018,094400,117106850,13350,13350,13350,13350,0
|
|
20231018,094300,117106850,13350,13350,13350,13350,2
|
|
20231018,094200,117080150,13320,13320,13320,13320,0
|
|
20231018,094100,117080150,13320,13320,13320,13320,0
|
|
20231018,094000,117080150,13320,13320,13320,13320,60
|
|
20231018,093900,116280950,13320,13320,13320,13320,55
|
|
20231018,093800,115548350,13320,13330,13330,13320,496
|
|
20231018,093700,108936980,13360,13360,13360,13360,0
|
|
20231018,093600,108936980,13360,13360,13360,13360,2
|
|
20231018,093500,108910260,13360,13360,13360,13360,0
|
|
20231018,093400,108910260,13360,13360,13360,13360,1
|
|
20231018,093300,108896900,13360,13360,13360,13360,0
|
|
20231018,093200,108896900,13360,13360,13360,13360,1
|
|
20231018,093100,108883540,13360,13360,13360,13360,5
|
|
20231018,093000,108816740,13360,13360,13360,13360,0
|
|
20231018,092900,108816740,13360,13360,13360,13360,8
|
|
20231018,092800,108709860,13360,13360,13360,13360,1078
|
|
20231018,092700,94307780,13290,13290,13290,13290,10
|
|
20231018,092600,94174880,13280,13280,13280,13280,5
|
|
20231018,092500,94108480,13280,13280,13280,13280,0
|
|
20231018,092400,94108480,13280,13320,13320,13280,57
|
|
20231018,092300,93351040,13320,13280,13320,13270,81
|
|
20231018,092200,92275920,13260,13320,13320,13260,1790
|
|
20231018,092100,68446150,13320,13320,13320,13320,3
|
|
20231018,092000,68406190,13330,13320,13450,13320,213
|
|
20231018,091900,65567640,13320,13320,13320,13320,1
|
|
20231018,091800,65554320,13320,13320,13320,13320,5
|
|
20231018,091700,65487720,13300,13300,13300,13300,0
|
|
20231018,091600,65487720,13300,13300,13300,13300,17
|
|
20231018,091500,65261620,13300,13300,13300,13300,0
|
|
20231018,091400,65261620,13300,13330,13330,13300,24
|
|
20231018,091300,64942390,13330,13300,13330,13300,164
|
|
20231018,091200,62760740,13300,13270,13300,13270,18
|
|
20231018,091100,62521720,13270,13250,13270,13250,717
|
|
20231018,091000,53020790,13250,13280,13280,13230,1652
|
|
20231018,090900,31128890,13280,13300,13310,13270,1012
|
|
20231018,090800,17679960,13310,13310,13310,13310,41
|
|
20231018,090700,17134250,13330,13340,13340,13330,335
|
|
20231018,090600,12668540,13340,13350,13350,13340,74
|
|
20231018,090500,11681250,13360,13360,13360,13360,1
|
|
20231018,090400,11667890,13380,13380,13380,13380,0
|
|
20231018,090300,11667890,13380,13380,13380,13380,1
|
|
20231018,090200,11654510,13330,13330,13330,13330,0
|
|
20231018,090100,11654510,13330,13330,13330,13330,0
|
|
20231018,090000,11654510,13330,13400,13400,13330,872
|