621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191800,34872450,5200,5200,5200,5200,48
|
|
20231012,191700,34872450,5200,5200,5200,5200,0
|
|
20231012,191600,34872450,5200,5200,5200,5200,0
|
|
20231012,191500,34872450,5200,5200,5200,5200,0
|
|
20231012,191400,34872450,5200,5200,5200,5200,0
|
|
20231012,191300,34872450,5200,5200,5200,5200,0
|
|
20231012,191200,34872450,5200,5200,5200,5200,0
|
|
20231012,191100,34872450,5200,5200,5200,5200,0
|
|
20231012,191000,34872450,5200,5200,5200,5200,0
|
|
20231012,190900,34872450,5200,5200,5200,5200,0
|
|
20231012,190800,34872450,5200,5200,5200,5200,0
|
|
20231012,190700,34872450,5200,5200,5200,5200,0
|
|
20231012,190600,34872450,5200,5200,5200,5200,0
|
|
20231012,190500,34872450,5200,5200,5200,5200,0
|
|
20231012,190400,34872450,5200,5200,5200,5200,0
|
|
20231012,190300,34872450,5200,5200,5200,5200,0
|
|
20231012,190200,34872450,5200,5200,5200,5200,0
|
|
20231012,190100,34872450,5200,5200,5200,5200,0
|
|
20231012,190000,34872450,5200,5200,5200,5200,0
|
|
20231012,185900,34872450,5200,5200,5200,5200,0
|
|
20231012,185800,34872450,5200,5200,5200,5200,0
|
|
20231012,185700,34872450,5200,5200,5200,5200,0
|
|
20231012,185600,34872450,5200,5200,5200,5200,0
|
|
20231012,185500,34872450,5200,5200,5200,5200,0
|
|
20231012,185400,34872450,5200,5200,5200,5200,0
|
|
20231012,185300,34872450,5200,5200,5200,5200,0
|
|
20231012,185200,34872450,5200,5200,5200,5200,0
|
|
20231012,185100,34872450,5200,5200,5200,5200,0
|
|
20231012,185000,34872450,5200,5200,5200,5200,0
|
|
20231012,184900,34872450,5200,5200,5200,5200,0
|
|
20231012,184800,34872450,5200,5200,5200,5200,48
|
|
20231012,184700,34872450,5200,5200,5200,5200,0
|
|
20231012,184600,34872450,5200,5200,5200,5200,0
|
|
20231012,184500,34872450,5200,5200,5200,5200,0
|
|
20231012,184400,34872450,5200,5200,5200,5200,0
|
|
20231012,184300,34872450,5200,5200,5200,5200,0
|
|
20231012,184200,34872450,5200,5200,5200,5200,0
|
|
20231012,184100,34872450,5200,5200,5200,5200,0
|
|
20231012,184000,34872450,5200,5200,5200,5200,0
|
|
20231012,183900,34872450,5200,5200,5200,5200,0
|
|
20231012,183800,34872450,5200,5200,5200,5200,0
|
|
20231012,183700,34872450,5200,5200,5200,5200,0
|
|
20231012,183600,34872450,5200,5200,5200,5200,0
|
|
20231012,183500,34872450,5200,5200,5200,5200,0
|
|
20231012,183400,34872450,5200,5200,5200,5200,0
|
|
20231012,183300,34872450,5200,5200,5200,5200,0
|
|
20231012,183200,34872450,5200,5200,5200,5200,0
|
|
20231012,183100,34872450,5200,5200,5200,5200,0
|
|
20231012,183000,34872450,5200,5200,5200,5200,0
|
|
20231012,182900,34872450,5200,5200,5200,5200,0
|
|
20231012,182800,34872450,5200,5200,5200,5200,0
|
|
20231012,182700,34872450,5200,5200,5200,5200,0
|
|
20231012,182600,34872450,5200,5200,5200,5200,0
|
|
20231012,182500,34872450,5200,5200,5200,5200,0
|
|
20231012,182400,34872450,5200,5200,5200,5200,0
|
|
20231012,182300,34872450,5200,5200,5200,5200,0
|
|
20231012,182200,34872450,5200,5200,5200,5200,0
|
|
20231012,182100,34872450,5200,5200,5200,5200,0
|
|
20231012,182000,34872450,5200,5200,5200,5200,0
|
|
20231012,181900,34872450,5200,5200,5200,5200,0
|
|
20231012,181800,34872450,5200,5200,5200,5200,48
|
|
20231012,181700,34872450,5200,5200,5200,5200,0
|
|
20231012,181600,34872450,5200,5200,5200,5200,0
|
|
20231012,181500,34872450,5200,5200,5200,5200,0
|
|
20231012,181400,34872450,5200,5200,5200,5200,0
|
|
20231012,181300,34872450,5200,5200,5200,5200,0
|
|
20231012,181200,34872450,5200,5200,5200,5200,0
|
|
20231012,181100,34872450,5200,5200,5200,5200,0
|
|
20231012,181000,34872450,5200,5200,5200,5200,0
|
|
20231012,180900,34872450,5200,5200,5200,5200,0
|
|
20231012,180800,34872450,5200,5200,5200,5200,0
|
|
20231012,180700,34872450,5200,5200,5200,5200,0
|
|
20231012,180600,34872450,5200,5200,5200,5200,0
|
|
20231012,180500,34872450,5200,5200,5200,5200,0
|
|
20231012,180400,34872450,5200,5200,5200,5200,0
|
|
20231012,180300,34872450,5200,5200,5200,5200,0
|
|
20231012,180200,34872450,5200,5200,5200,5200,0
|
|
20231012,180100,34872450,5200,5200,5200,5200,0
|
|
20231012,180000,34872450,5200,5200,5200,5200,0
|
|
20231012,175900,34872450,5200,5200,5200,5200,0
|
|
20231012,175800,34872450,5200,5200,5200,5200,0
|
|
20231012,175700,34872450,5200,5200,5200,5200,0
|
|
20231012,175600,34872450,5200,5200,5200,5200,0
|
|
20231012,175500,34872450,5200,5200,5200,5200,0
|
|
20231012,175400,34872450,5200,5200,5200,5200,0
|
|
20231012,175300,34872450,5200,5200,5200,5200,0
|
|
20231012,175200,34872450,5200,5200,5200,5200,0
|
|
20231012,175100,34872450,5200,5200,5200,5200,0
|
|
20231012,175000,34872450,5200,5200,5200,5200,0
|
|
20231012,174900,34872450,5200,5200,5200,5200,0
|
|
20231012,174800,34872450,5200,5200,5200,5200,48
|
|
20231012,174700,34872450,5200,5200,5200,5200,0
|
|
20231012,174600,34872450,5200,5200,5200,5200,0
|
|
20231012,174500,34872450,5200,5200,5200,5200,0
|
|
20231012,174400,34872450,5200,5200,5200,5200,0
|
|
20231012,174300,34872450,5200,5200,5200,5200,0
|
|
20231012,174200,34872450,5200,5200,5200,5200,0
|
|
20231012,174100,34872450,5200,5200,5200,5200,0
|
|
20231012,174000,34872450,5200,5200,5200,5200,0
|
|
20231012,173900,34872450,5200,5200,5200,5200,0
|
|
20231012,173800,34872450,5200,5200,5200,5200,0
|
|
20231012,173700,34872450,5200,5200,5200,5200,0
|
|
20231012,173600,34872450,5200,5200,5200,5200,0
|
|
20231012,173500,34872450,5200,5200,5200,5200,0
|
|
20231012,173400,34872450,5200,5200,5200,5200,0
|
|
20231012,173300,34872450,5200,5200,5200,5200,0
|
|
20231012,173200,34872450,5200,5200,5200,5200,0
|
|
20231012,173100,34872450,5200,5200,5200,5200,0
|
|
20231012,173000,34872450,5200,5200,5200,5200,0
|
|
20231012,172900,34872450,5200,5200,5200,5200,0
|
|
20231012,172800,34872450,5200,5200,5200,5200,0
|
|
20231012,172700,34872450,5200,5200,5200,5200,0
|
|
20231012,172600,34872450,5200,5200,5200,5200,0
|
|
20231012,172500,34872450,5200,5200,5200,5200,0
|
|
20231012,172400,34872450,5200,5200,5200,5200,0
|
|
20231012,172300,34872450,5200,5200,5200,5200,0
|
|
20231012,172200,34872450,5200,5200,5200,5200,0
|
|
20231012,172100,34872450,5200,5200,5200,5200,0
|
|
20231012,172000,34872450,5200,5200,5200,5200,0
|
|
20231012,171900,34872450,5200,5200,5200,5200,0
|
|
20231012,171800,34872450,5200,5200,5200,5200,48
|
|
20231012,171700,34872450,5200,5200,5200,5200,0
|
|
20231012,171600,34872450,5200,5200,5200,5200,0
|
|
20231012,171500,34872450,5200,5200,5200,5200,0
|
|
20231012,171400,34872450,5200,5200,5200,5200,0
|
|
20231012,171300,34872450,5200,5200,5200,5200,0
|
|
20231012,171200,34872450,5200,5200,5200,5200,0
|
|
20231012,171100,34872450,5200,5200,5200,5200,0
|
|
20231012,171000,34872450,5200,5200,5200,5200,0
|
|
20231012,170900,34872450,5200,5200,5200,5200,0
|
|
20231012,170800,34872450,5200,5200,5200,5200,0
|
|
20231012,170700,34872450,5200,5200,5200,5200,0
|
|
20231012,170600,34872450,5200,5200,5200,5200,0
|
|
20231012,170500,34872450,5200,5200,5200,5200,0
|
|
20231012,170400,34872450,5200,5200,5200,5200,0
|
|
20231012,170300,34872450,5200,5200,5200,5200,0
|
|
20231012,170200,34872450,5200,5200,5200,5200,0
|
|
20231012,170100,34872450,5200,5200,5200,5200,0
|
|
20231012,170000,34872450,5200,5200,5200,5200,0
|
|
20231012,165900,34872450,5200,5200,5200,5200,0
|
|
20231012,165800,34872450,5200,5200,5200,5200,0
|
|
20231012,165700,34872450,5200,5200,5200,5200,0
|
|
20231012,165600,34872450,5200,5200,5200,5200,0
|
|
20231012,165500,34872450,5200,5200,5200,5200,0
|
|
20231012,165400,34872450,5200,5200,5200,5200,0
|
|
20231012,165300,34872450,5200,5200,5200,5200,0
|
|
20231012,165200,34872450,5200,5200,5200,5200,0
|
|
20231012,165100,34872450,5200,5200,5200,5200,0
|
|
20231012,165000,34872450,5200,5200,5200,5200,0
|
|
20231012,164900,34872450,5200,5200,5200,5200,0
|
|
20231012,164800,34872450,5200,5200,5200,5200,48
|
|
20231012,164700,34872450,5200,5200,5200,5200,0
|
|
20231012,164600,34872450,5200,5200,5200,5200,0
|
|
20231012,164500,34872450,5200,5200,5200,5200,0
|
|
20231012,164400,34872450,5200,5200,5200,5200,0
|
|
20231012,164300,34872450,5200,5200,5200,5200,0
|
|
20231012,164200,34872450,5200,5200,5200,5200,0
|
|
20231012,164100,34872450,5200,5200,5200,5200,0
|
|
20231012,164000,34872450,5200,5200,5200,5200,0
|
|
20231012,163900,34872450,5200,5200,5200,5200,0
|
|
20231012,163800,34872450,5200,5200,5200,5200,0
|
|
20231012,163700,34872450,5200,5200,5200,5200,0
|
|
20231012,163600,34872450,5200,5200,5200,5200,0
|
|
20231012,163500,34872450,5200,5200,5200,5200,0
|
|
20231012,163400,34872450,5200,5200,5200,5200,0
|
|
20231012,163300,34872450,5200,5200,5200,5200,0
|
|
20231012,163200,34872450,5200,5200,5200,5200,0
|
|
20231012,163100,34872450,5200,5200,5200,5200,0
|
|
20231012,163000,34872450,5200,5200,5200,5200,0
|
|
20231012,162900,34872450,5200,5200,5200,5200,0
|
|
20231012,162800,34872450,5200,5200,5200,5200,0
|
|
20231012,162700,34872450,5200,5200,5200,5200,0
|
|
20231012,162600,34872450,5200,5200,5200,5200,0
|
|
20231012,162500,34872450,5200,5200,5200,5200,0
|
|
20231012,162400,34872450,5200,5200,5200,5200,0
|
|
20231012,162300,34872450,5200,5200,5200,5200,0
|
|
20231012,162200,34872450,5200,5200,5200,5200,0
|
|
20231012,162100,34872450,5200,5200,5200,5200,0
|
|
20231012,162000,34872450,5200,5200,5200,5200,0
|
|
20231012,161900,34872450,5200,5200,5200,5200,0
|
|
20231012,161800,34872450,5200,5200,5200,5200,48
|
|
20231012,161700,34872450,5200,5200,5200,5200,0
|
|
20231012,161600,34872450,5200,5200,5200,5200,0
|
|
20231012,161500,34872450,5200,5200,5200,5200,0
|
|
20231012,161400,34872450,5200,5200,5200,5200,0
|
|
20231012,161300,34872450,5200,5200,5200,5200,0
|
|
20231012,161200,34872450,5200,5200,5200,5200,0
|
|
20231012,161100,34872450,5200,5200,5200,5200,0
|
|
20231012,161000,34872450,5200,5200,5200,5200,0
|
|
20231012,160900,34872450,5200,5200,5200,5200,0
|
|
20231012,160800,34872450,5200,5200,5200,5200,0
|
|
20231012,160700,34872450,5200,5200,5200,5200,0
|
|
20231012,160600,34872450,5200,5200,5200,5200,0
|
|
20231012,160500,34872450,5200,5200,5200,5200,0
|
|
20231012,160400,34872450,5200,5200,5200,5200,0
|
|
20231012,160300,34872450,5200,5200,5200,5200,0
|
|
20231012,160200,34872450,5200,5200,5200,5200,0
|
|
20231012,160100,34872450,5200,5200,5200,5200,0
|
|
20231012,160000,34872450,5200,5200,5200,5200,0
|
|
20231012,155900,34872450,5200,5200,5200,5200,0
|
|
20231012,155800,34872450,5200,5200,5200,5200,0
|
|
20231012,155700,34872450,5200,5200,5200,5200,0
|
|
20231012,155600,34872450,5200,5200,5200,5200,0
|
|
20231012,155500,34872450,5200,5200,5200,5200,0
|
|
20231012,155400,34872450,5200,5200,5200,5200,0
|
|
20231012,155300,34872450,5200,5200,5200,5200,0
|
|
20231012,155200,34872450,5200,5200,5200,5200,0
|
|
20231012,155100,34872450,5200,5200,5200,5200,0
|
|
20231012,155000,34872450,5200,5200,5200,5200,0
|
|
20231012,154900,34872450,5200,5200,5200,5200,0
|
|
20231012,154800,34872450,5200,5200,5200,5200,48
|
|
20231012,154700,34872450,5200,5200,5200,5200,0
|
|
20231012,154600,34872450,5200,5200,5200,5200,0
|
|
20231012,154500,34872450,5200,5200,5200,5200,0
|
|
20231012,154400,34872450,5200,5200,5200,5200,0
|
|
20231012,154300,34872450,5200,5200,5200,5200,0
|
|
20231012,154200,34872450,5200,5200,5200,5200,0
|
|
20231012,154100,34872450,5200,5200,5200,5200,0
|
|
20231012,154000,34872450,5200,5200,5200,5200,0
|
|
20231012,153900,34872450,5200,5200,5200,5200,0
|
|
20231012,153800,34872450,5200,5200,5200,5200,0
|
|
20231012,153700,34872450,5200,5200,5200,5200,0
|
|
20231012,153600,34872450,5200,5200,5200,5200,0
|
|
20231012,153500,34872450,5200,5200,5200,5200,0
|
|
20231012,153400,34872450,5200,5200,5200,5200,0
|
|
20231012,153300,34872450,5200,5200,5200,5200,0
|
|
20231012,153200,34872450,5200,5200,5200,5200,0
|
|
20231012,153100,34872450,5200,5200,5200,5200,0
|
|
20231012,153000,34872450,5200,5200,5200,5200,48
|
|
20231012,152900,34622850,5190,5190,5190,5190,0
|
|
20231012,152800,34622850,5190,5190,5190,5190,0
|
|
20231012,152700,34622850,5190,5190,5190,5190,0
|
|
20231012,152600,34622850,5190,5190,5190,5190,0
|
|
20231012,152500,34622850,5190,5190,5190,5190,0
|
|
20231012,152400,34622850,5190,5190,5190,5190,0
|
|
20231012,152300,34622850,5190,5190,5190,5190,0
|
|
20231012,152200,34622850,5190,5190,5190,5190,0
|
|
20231012,152100,34622850,5190,5190,5190,5190,0
|
|
20231012,152000,34622850,5190,5190,5190,5190,0
|
|
20231012,151900,34622850,5190,5190,5200,5190,17
|
|
20231012,151800,34534590,5190,5190,5200,5190,5
|
|
20231012,151700,34508630,5190,5190,5200,5190,5
|
|
20231012,151600,34482670,5190,5190,5190,5190,2
|
|
20231012,151500,34472290,5200,5200,5200,5200,0
|
|
20231012,151400,34472290,5200,5200,5200,5200,0
|
|
20231012,151300,34472290,5200,5200,5200,5200,0
|
|
20231012,151200,34472290,5200,5200,5200,5200,0
|
|
20231012,151100,34472290,5200,5200,5200,5200,0
|
|
20231012,151000,34472290,5200,5200,5200,5200,0
|
|
20231012,150900,34472290,5200,5200,5200,5200,0
|
|
20231012,150800,34472290,5200,5200,5200,5200,0
|
|
20231012,150700,34472290,5200,5200,5200,5200,2
|
|
20231012,150600,34461890,5190,5200,5200,5190,27
|
|
20231012,150500,34321570,5200,5200,5200,5200,0
|
|
20231012,150400,34321570,5200,5200,5200,5200,0
|
|
20231012,150300,34321570,5200,5200,5200,5200,0
|
|
20231012,150200,34321570,5200,5200,5200,5200,1
|
|
20231012,150100,34316370,5190,5190,5190,5190,57
|
|
20231012,150000,34020540,5200,5200,5200,5200,0
|
|
20231012,145900,34020540,5200,5200,5200,5200,1
|
|
20231012,145800,34015340,5180,5180,5180,5180,0
|
|
20231012,145700,34015340,5180,5190,5190,5180,105
|
|
20231012,145600,33470730,5200,5200,5200,5200,0
|
|
20231012,145500,33470730,5200,5200,5200,5200,0
|
|
20231012,145400,33470730,5200,5200,5200,5200,0
|
|
20231012,145300,33470730,5200,5200,5200,5200,0
|
|
20231012,145200,33470730,5200,5200,5200,5200,0
|
|
20231012,145100,33470730,5200,5200,5200,5200,0
|
|
20231012,145000,33470730,5200,5200,5200,5200,0
|
|
20231012,144900,33470730,5200,5200,5200,5200,0
|
|
20231012,144800,33470730,5200,5200,5200,5200,0
|
|
20231012,144700,33470730,5200,5200,5200,5200,199
|
|
20231012,144600,32435930,5200,5200,5200,5200,0
|
|
20231012,144500,32435930,5200,5200,5200,5200,0
|
|
20231012,144400,32435930,5200,5200,5200,5200,0
|
|
20231012,144300,32435930,5200,5200,5200,5200,0
|
|
20231012,144200,32435930,5200,5200,5200,5200,0
|
|
20231012,144100,32435930,5200,5200,5200,5200,0
|
|
20231012,144000,32435930,5200,5200,5200,5200,0
|
|
20231012,143900,32435930,5200,5200,5200,5190,36
|
|
20231012,143800,32249070,5190,5200,5200,5190,227
|
|
20231012,143700,31068900,5190,5190,5190,5190,0
|
|
20231012,143600,31068900,5190,5190,5190,5190,74
|
|
20231012,143500,30684840,5200,5200,5200,5200,0
|
|
20231012,143400,30684840,5200,5200,5200,5200,1
|
|
20231012,143300,30679640,5200,5200,5200,5200,0
|
|
20231012,143200,30679640,5200,5200,5200,5200,0
|
|
20231012,143100,30679640,5200,5200,5200,5200,0
|
|
20231012,143000,30679640,5200,5200,5200,5200,1
|
|
20231012,142900,30674440,5190,5190,5190,5190,0
|
|
20231012,142800,30674440,5190,5190,5190,5190,0
|
|
20231012,142700,30674440,5190,5190,5190,5190,0
|
|
20231012,142600,30674440,5190,5190,5190,5190,0
|
|
20231012,142500,30674440,5190,5190,5190,5190,0
|
|
20231012,142400,30674440,5190,5190,5190,5190,0
|
|
20231012,142300,30674440,5190,5200,5200,5190,781
|
|
20231012,142200,26617980,5200,5200,5200,5200,0
|
|
20231012,142100,26617980,5200,5200,5200,5200,0
|
|
20231012,142000,26617980,5200,5200,5200,5200,0
|
|
20231012,141900,26617980,5200,5200,5200,5200,0
|
|
20231012,141800,26617980,5200,5200,5200,5200,1
|
|
20231012,141700,26612780,5210,5210,5210,5210,0
|
|
20231012,141600,26612780,5210,5210,5210,5210,0
|
|
20231012,141500,26612780,5210,5210,5210,5210,0
|
|
20231012,141400,26612780,5210,5210,5210,5210,0
|
|
20231012,141300,26612780,5210,5210,5210,5210,4
|
|
20231012,141200,26591940,5210,5210,5210,5210,0
|
|
20231012,141100,26591940,5210,5210,5210,5210,0
|
|
20231012,141000,26591940,5210,5210,5210,5210,0
|
|
20231012,140900,26591940,5210,5210,5210,5210,0
|
|
20231012,140800,26591940,5210,5210,5210,5210,0
|
|
20231012,140700,26591940,5210,5210,5210,5210,31
|
|
20231012,140600,26430430,5210,5210,5210,5200,322
|
|
20231012,140500,24753150,5210,5210,5210,5210,2
|
|
20231012,140400,24742730,5220,5220,5220,5220,0
|
|
20231012,140300,24742730,5220,5220,5220,5220,1
|
|
20231012,140200,24737510,5210,5210,5210,5210,2
|
|
20231012,140100,24727090,5210,5210,5210,5210,0
|
|
20231012,140000,24727090,5210,5210,5210,5210,0
|
|
20231012,135900,24727090,5210,5210,5210,5210,2
|
|
20231012,135800,24716670,5210,5210,5210,5210,0
|
|
20231012,135700,24716670,5210,5210,5210,5210,0
|
|
20231012,135600,24716670,5210,5210,5210,5210,0
|
|
20231012,135500,24716670,5210,5210,5210,5210,1
|
|
20231012,135400,24711460,5220,5220,5220,5220,0
|
|
20231012,135300,24711460,5220,5220,5220,5220,2
|
|
20231012,135200,24701020,5220,5220,5220,5220,0
|
|
20231012,135100,24701020,5220,5220,5220,5220,0
|
|
20231012,135000,24701020,5220,5220,5220,5220,0
|
|
20231012,134900,24701020,5220,5220,5220,5220,0
|
|
20231012,134800,24701020,5220,5220,5220,5220,1
|
|
20231012,134700,24695800,5210,5210,5210,5210,0
|
|
20231012,134600,24695800,5210,5210,5210,5210,0
|
|
20231012,134500,24695800,5210,5210,5210,5210,0
|
|
20231012,134400,24695800,5210,5220,5220,5210,126
|
|
20231012,134300,24039240,5220,5220,5220,5220,0
|
|
20231012,134200,24039240,5220,5220,5220,5220,0
|
|
20231012,134100,24039240,5220,5220,5220,5220,0
|
|
20231012,134000,24039240,5220,5220,5220,5220,0
|
|
20231012,133900,24039240,5220,5220,5220,5220,0
|
|
20231012,133800,24039240,5220,5220,5220,5220,0
|
|
20231012,133700,24039240,5220,5220,5220,5220,0
|
|
20231012,133600,24039240,5220,5220,5220,5220,0
|
|
20231012,133500,24039240,5220,5220,5220,5220,0
|
|
20231012,133400,24039240,5220,5220,5220,5220,0
|
|
20231012,133300,24039240,5220,5220,5220,5220,0
|
|
20231012,133200,24039240,5220,5220,5220,5220,11
|
|
20231012,133100,23981820,5210,5220,5220,5210,10
|
|
20231012,133000,23929690,5210,5210,5210,5210,9
|
|
20231012,132900,23882800,5210,5210,5210,5210,0
|
|
20231012,132800,23882800,5210,5210,5210,5210,0
|
|
20231012,132700,23882800,5210,5210,5210,5210,0
|
|
20231012,132600,23882800,5210,5210,5210,5210,0
|
|
20231012,132500,23882800,5210,5210,5210,5210,9
|
|
20231012,132400,23835910,5200,5200,5200,5200,0
|
|
20231012,132300,23835910,5200,5220,5220,5200,15
|
|
20231012,132200,23757790,5220,5220,5220,5220,0
|
|
20231012,132100,23757790,5220,5220,5220,5220,0
|
|
20231012,132000,23757790,5220,5220,5220,5220,0
|
|
20231012,131900,23757790,5220,5220,5220,5220,0
|
|
20231012,131800,23757790,5220,5220,5220,5220,0
|
|
20231012,131700,23757790,5220,5220,5220,5220,0
|
|
20231012,131600,23757790,5220,5220,5220,5220,21
|
|
20231012,131500,23648170,5220,5220,5220,5220,0
|
|
20231012,131400,23648170,5220,5220,5220,5220,40
|
|
20231012,131300,23439370,5220,5220,5220,5220,0
|
|
20231012,131200,23439370,5220,5220,5220,5220,0
|
|
20231012,131100,23439370,5220,5220,5220,5220,0
|
|
20231012,131000,23439370,5220,5220,5220,5220,0
|
|
20231012,130900,23439370,5220,5220,5220,5220,0
|
|
20231012,130800,23439370,5220,5220,5220,5220,0
|
|
20231012,130700,23439370,5220,5220,5220,5220,0
|
|
20231012,130600,23439370,5220,5220,5220,5220,1
|
|
20231012,130500,23434150,5220,5220,5220,5220,0
|
|
20231012,130400,23434150,5220,5220,5220,5220,0
|
|
20231012,130300,23434150,5220,5220,5220,5220,0
|
|
20231012,130200,23434150,5220,5220,5220,5220,0
|
|
20231012,130100,23434150,5220,5220,5220,5220,90
|
|
20231012,130000,22964350,5220,5220,5220,5220,0
|
|
20231012,125900,22964350,5220,5220,5220,5220,10
|
|
20231012,125800,22912150,5220,5220,5220,5220,0
|
|
20231012,125700,22912150,5220,5220,5220,5220,0
|
|
20231012,125600,22912150,5220,5220,5220,5220,0
|
|
20231012,125500,22912150,5220,5200,5220,5200,18
|
|
20231012,125400,22818530,5220,5220,5220,5220,0
|
|
20231012,125300,22818530,5220,5220,5220,5220,0
|
|
20231012,125200,22818530,5220,5220,5220,5220,0
|
|
20231012,125100,22818530,5220,5220,5220,5220,0
|
|
20231012,125000,22818530,5220,5220,5220,5220,0
|
|
20231012,124900,22818530,5220,5220,5220,5220,0
|
|
20231012,124800,22818530,5220,5200,5220,5200,2
|
|
20231012,124700,22808110,5200,5200,5200,5200,0
|
|
20231012,124600,22808110,5200,5200,5200,5200,56
|
|
20231012,124500,22516910,5220,5220,5220,5220,0
|
|
20231012,124400,22516910,5220,5220,5220,5190,110
|
|
20231012,124300,21942920,5220,5220,5220,5220,40
|
|
20231012,124200,21734120,5190,5190,5190,5190,10
|
|
20231012,124100,21682220,5190,5210,5220,5190,119
|
|
20231012,124000,21061500,5200,5200,5200,5200,15
|
|
20231012,123900,20983500,5180,5200,5200,5180,182
|
|
20231012,123800,20040430,5200,5210,5210,5200,8
|
|
20231012,123700,19998770,5220,5220,5220,5220,0
|
|
20231012,123600,19998770,5220,5220,5220,5220,400
|
|
20231012,123500,17910770,5220,5220,5220,5220,0
|
|
20231012,123400,17910770,5220,5220,5220,5220,0
|
|
20231012,123300,17910770,5220,5220,5220,5220,0
|
|
20231012,123200,17910770,5220,5220,5220,5220,0
|
|
20231012,123100,17910770,5220,5220,5220,5220,0
|
|
20231012,123000,17910770,5220,5220,5220,5220,0
|
|
20231012,122900,17910770,5220,5220,5220,5220,0
|
|
20231012,122800,17910770,5220,5220,5220,5220,0
|
|
20231012,122700,17910770,5220,5220,5220,5220,0
|
|
20231012,122600,17910770,5220,5220,5220,5220,0
|
|
20231012,122500,17910770,5220,5220,5220,5220,0
|
|
20231012,122400,17910770,5220,5220,5220,5220,3
|
|
20231012,122300,17895110,5220,5220,5220,5210,462
|
|
20231012,122200,15488070,5210,5210,5210,5210,25
|
|
20231012,122100,15357820,5220,5220,5220,5220,0
|
|
20231012,122000,15357820,5220,5220,5220,5220,0
|
|
20231012,121900,15357820,5220,5220,5220,5220,100
|
|
20231012,121800,14835820,5220,5220,5220,5220,13
|
|
20231012,121700,14767960,5220,5220,5220,5220,0
|
|
20231012,121600,14767960,5220,5220,5220,5220,0
|
|
20231012,121500,14767960,5220,5220,5220,5220,0
|
|
20231012,121400,14767960,5220,5220,5220,5220,0
|
|
20231012,121300,14767960,5220,5220,5220,5220,0
|
|
20231012,121200,14767960,5220,5220,5220,5220,0
|
|
20231012,121100,14767960,5220,5220,5220,5220,251
|
|
20231012,121000,13457740,5210,5210,5210,5210,250
|
|
20231012,120900,12155240,5220,5220,5220,5220,1
|
|
20231012,120800,12150020,5210,5210,5210,5210,0
|
|
20231012,120700,12150020,5210,5210,5210,5210,0
|
|
20231012,120600,12150020,5210,5210,5210,5210,0
|
|
20231012,120500,12150020,5210,5210,5210,5210,44
|
|
20231012,120400,11920780,5210,5210,5210,5210,0
|
|
20231012,120300,11920780,5210,5210,5210,5210,0
|
|
20231012,120200,11920780,5210,5210,5210,5210,1
|
|
20231012,120100,11915570,5210,5210,5210,5210,0
|
|
20231012,120000,11915570,5210,5210,5210,5210,0
|
|
20231012,115900,11915570,5210,5210,5210,5210,0
|
|
20231012,115800,11915570,5210,5210,5210,5210,10
|
|
20231012,115700,11863470,5220,5220,5220,5220,0
|
|
20231012,115600,11863470,5220,5220,5220,5220,0
|
|
20231012,115500,11863470,5220,5220,5220,5220,0
|
|
20231012,115400,11863470,5220,5220,5220,5220,0
|
|
20231012,115300,11863470,5220,5220,5220,5220,0
|
|
20231012,115200,11863470,5220,5220,5220,5220,0
|
|
20231012,115100,11863470,5220,5220,5220,5220,0
|
|
20231012,115000,11863470,5220,5200,5220,5200,27
|
|
20231012,114900,11722990,5200,5200,5200,5200,0
|
|
20231012,114800,11722990,5200,5200,5200,5200,0
|
|
20231012,114700,11722990,5200,5200,5200,5200,0
|
|
20231012,114600,11722990,5200,5200,5200,5200,51
|
|
20231012,114500,11457790,5200,5200,5200,5200,0
|
|
20231012,114400,11457790,5200,5200,5200,5200,3
|
|
20231012,114300,11442190,5200,5200,5200,5200,28
|
|
20231012,114200,11296590,5200,5200,5200,5200,72
|
|
20231012,114100,10922190,5200,5200,5200,5200,1
|
|
20231012,114000,10916990,5200,5200,5200,5200,10
|
|
20231012,113900,10864990,5190,5190,5190,5190,0
|
|
20231012,113800,10864990,5190,5190,5190,5190,0
|
|
20231012,113700,10864990,5190,5190,5190,5190,2
|
|
20231012,113600,10854610,5190,5190,5190,5190,0
|
|
20231012,113500,10854610,5190,5190,5190,5190,0
|
|
20231012,113400,10854610,5190,5190,5190,5190,0
|
|
20231012,113300,10854610,5190,5190,5190,5190,2
|
|
20231012,113200,10844230,5190,5190,5190,5190,0
|
|
20231012,113100,10844230,5190,5190,5190,5190,0
|
|
20231012,113000,10844230,5190,5190,5190,5190,0
|
|
20231012,112900,10844230,5190,5190,5190,5190,2
|
|
20231012,112800,10833850,5200,5200,5200,5200,0
|
|
20231012,112700,10833850,5200,5200,5200,5200,0
|
|
20231012,112600,10833850,5200,5200,5200,5200,2
|
|
20231012,112500,10823450,5190,5190,5190,5190,2
|
|
20231012,112400,10813070,5200,5200,5200,5200,0
|
|
20231012,112300,10813070,5200,5200,5200,5200,0
|
|
20231012,112200,10813070,5200,5200,5200,5200,1
|
|
20231012,112100,10807870,5190,5190,5190,5190,2
|
|
20231012,112000,10797490,5190,5190,5190,5190,0
|
|
20231012,111900,10797490,5190,5190,5190,5190,0
|
|
20231012,111800,10797490,5190,5190,5190,5190,0
|
|
20231012,111700,10797490,5190,5190,5190,5190,61
|
|
20231012,111600,10480900,5200,5200,5200,5200,0
|
|
20231012,111500,10480900,5200,5200,5200,5200,0
|
|
20231012,111400,10480900,5200,5200,5200,5200,0
|
|
20231012,111300,10480900,5200,5200,5200,5200,0
|
|
20231012,111200,10480900,5200,5200,5200,5200,0
|
|
20231012,111100,10480900,5200,5200,5200,5200,0
|
|
20231012,111000,10480900,5200,5200,5200,5200,200
|
|
20231012,110900,9440900,5190,5190,5190,5190,0
|
|
20231012,110800,9440900,5190,5190,5190,5190,0
|
|
20231012,110700,9440900,5190,5190,5190,5190,0
|
|
20231012,110600,9440900,5190,5190,5190,5190,83
|
|
20231012,110500,9010130,5190,5190,5190,5190,0
|
|
20231012,110400,9010130,5190,5190,5190,5190,20
|
|
20231012,110300,8906330,5190,5190,5190,5190,51
|
|
20231012,110200,8641640,5190,5190,5190,5190,0
|
|
20231012,110100,8641640,5190,5190,5190,5190,0
|
|
20231012,110000,8641640,5190,5190,5190,5190,0
|
|
20231012,105900,8641640,5190,5190,5190,5190,0
|
|
20231012,105800,8641640,5190,5190,5190,5190,39
|
|
20231012,105700,8439230,5190,5190,5190,5190,0
|
|
20231012,105600,8439230,5190,5190,5190,5190,0
|
|
20231012,105500,8439230,5190,5180,5190,5180,116
|
|
20231012,105400,7837340,5190,5190,5190,5190,14
|
|
20231012,105300,7764680,5180,5180,5180,5180,3
|
|
20231012,105200,7749140,5180,5180,5180,5180,2
|
|
20231012,105100,7738780,5180,5180,5180,5180,0
|
|
20231012,105000,7738780,5180,5180,5180,5180,1
|
|
20231012,104900,7733600,5180,5180,5180,5180,3
|
|
20231012,104800,7718060,5180,5180,5180,5180,0
|
|
20231012,104700,7718060,5180,5180,5180,5180,0
|
|
20231012,104600,7718060,5180,5180,5180,5180,0
|
|
20231012,104500,7718060,5180,5180,5180,5180,0
|
|
20231012,104400,7718060,5180,5180,5180,5180,105
|
|
20231012,104300,7174160,5180,5170,5180,5170,2
|
|
20231012,104200,7163810,5170,5170,5170,5170,0
|
|
20231012,104100,7163810,5170,5170,5170,5170,0
|
|
20231012,104000,7163810,5170,5170,5170,5170,111
|
|
20231012,103900,6589940,5170,5170,5170,5170,10
|
|
20231012,103800,6538240,5170,5170,5170,5170,0
|
|
20231012,103700,6538240,5170,5170,5170,5170,0
|
|
20231012,103600,6538240,5170,5170,5170,5170,0
|
|
20231012,103500,6538240,5170,5170,5170,5170,0
|
|
20231012,103400,6538240,5170,5170,5170,5170,0
|
|
20231012,103300,6538240,5170,5170,5170,5170,1
|
|
20231012,103200,6533070,5160,5160,5160,5160,0
|
|
20231012,103100,6533070,5160,5160,5160,5160,0
|
|
20231012,103000,6533070,5160,5160,5160,5160,2
|
|
20231012,102900,6522750,5150,5150,5150,5150,0
|
|
20231012,102800,6522750,5150,5150,5150,5150,0
|
|
20231012,102700,6522750,5150,5150,5150,5150,0
|
|
20231012,102600,6522750,5150,5150,5150,5150,0
|
|
20231012,102500,6522750,5150,5150,5150,5150,0
|
|
20231012,102400,6522750,5150,5150,5150,5150,0
|
|
20231012,102300,6522750,5150,5150,5150,5150,0
|
|
20231012,102200,6522750,5150,5150,5150,5150,0
|
|
20231012,102100,6522750,5150,5150,5150,5150,0
|
|
20231012,102000,6522750,5150,5160,5160,5150,90
|
|
20231012,101900,6059230,5170,5170,5170,5170,3
|
|
20231012,101800,6043720,5150,5150,5150,5150,0
|
|
20231012,101700,6043720,5150,5150,5150,5150,2
|
|
20231012,101600,6033420,5170,5170,5170,5170,0
|
|
20231012,101500,6033420,5170,5170,5170,5170,1
|
|
20231012,101400,6028250,5180,5180,5180,5180,0
|
|
20231012,101300,6028250,5180,5150,5180,5130,109
|
|
20231012,101200,5467000,5150,5160,5160,5150,236
|
|
20231012,101100,4249480,5170,5190,5190,5170,294
|
|
20231012,101000,2726680,5190,5190,5190,5190,0
|
|
20231012,100900,2726680,5190,5190,5190,5190,0
|
|
20231012,100800,2726680,5190,5190,5190,5190,0
|
|
20231012,100700,2726680,5190,5190,5190,5180,3
|
|
20231012,100600,2711120,5180,5180,5180,5180,0
|
|
20231012,100500,2711120,5180,5180,5180,5180,0
|
|
20231012,100400,2711120,5180,5180,5180,5180,1
|
|
20231012,100300,2705940,5180,5190,5190,5180,4
|
|
20231012,100200,2685190,5190,5190,5190,5190,1
|
|
20231012,100100,2680000,5210,5210,5210,5210,0
|
|
20231012,100000,2680000,5210,5210,5210,5210,0
|
|
20231012,095900,2680000,5210,5210,5210,5210,1
|
|
20231012,095800,2674790,5180,5180,5180,5180,0
|
|
20231012,095700,2674790,5180,5180,5200,5180,7
|
|
20231012,095600,2638470,5200,5200,5200,5200,0
|
|
20231012,095500,2638470,5200,5200,5200,5200,1
|
|
20231012,095400,2633270,5230,5230,5230,5230,0
|
|
20231012,095300,2633270,5230,5230,5230,5230,0
|
|
20231012,095200,2633270,5230,5230,5230,5230,0
|
|
20231012,095100,2633270,5230,5230,5230,5230,0
|
|
20231012,095000,2633270,5230,5230,5230,5230,0
|
|
20231012,094900,2633270,5230,5230,5230,5230,0
|
|
20231012,094800,2633270,5230,5200,5230,5200,5
|
|
20231012,094700,2607240,5220,5200,5220,5180,188
|
|
20231012,094600,1626300,5220,5220,5220,5220,0
|
|
20231012,094500,1626300,5220,5220,5220,5220,0
|
|
20231012,094400,1626300,5220,5220,5220,5220,0
|
|
20231012,094300,1626300,5220,5220,5220,5220,0
|
|
20231012,094200,1626300,5220,5220,5220,5220,0
|
|
20231012,094100,1626300,5220,5220,5220,5220,0
|
|
20231012,094000,1626300,5220,5220,5220,5220,0
|
|
20231012,093900,1626300,5220,5220,5220,5220,0
|
|
20231012,093800,1626300,5220,5220,5220,5220,0
|
|
20231012,093700,1626300,5220,5220,5220,5220,0
|
|
20231012,093600,1626300,5220,5220,5220,5220,0
|
|
20231012,093500,1626300,5220,5220,5220,5220,0
|
|
20231012,093400,1626300,5220,5220,5220,5220,1
|
|
20231012,093300,1621080,5220,5220,5220,5220,0
|
|
20231012,093200,1621080,5220,5220,5220,5220,2
|
|
20231012,093100,1610640,5210,5210,5210,5210,1
|
|
20231012,093000,1605430,5210,5210,5210,5210,1
|
|
20231012,092900,1600220,5220,5220,5220,5220,0
|
|
20231012,092800,1600220,5220,5220,5220,5220,29
|
|
20231012,092700,1448840,5230,5230,5230,5230,0
|
|
20231012,092600,1448840,5230,5230,5230,5230,0
|
|
20231012,092500,1448840,5230,5230,5230,5230,0
|
|
20231012,092400,1448840,5230,5220,5230,5220,5
|
|
20231012,092300,1422730,5160,5160,5160,5160,0
|
|
20231012,092200,1422730,5160,5160,5160,5160,3
|
|
20231012,092100,1407250,5230,5230,5230,5230,0
|
|
20231012,092000,1407250,5230,5230,5230,5230,0
|
|
20231012,091900,1407250,5230,5230,5230,5230,0
|
|
20231012,091800,1407250,5230,5230,5230,5230,0
|
|
20231012,091700,1407250,5230,5230,5230,5230,0
|
|
20231012,091600,1407250,5230,5230,5230,5230,0
|
|
20231012,091500,1407250,5230,5230,5230,5230,0
|
|
20231012,091400,1407250,5230,5230,5230,5230,0
|
|
20231012,091300,1407250,5230,5230,5230,5230,0
|
|
20231012,091200,1407250,5230,5230,5230,5230,0
|
|
20231012,091100,1407250,5230,5230,5230,5230,0
|
|
20231012,091000,1407250,5230,5230,5230,5230,1
|
|
20231012,090900,1402020,5230,5230,5230,5230,0
|
|
20231012,090800,1402020,5230,5230,5230,5230,1
|
|
20231012,090700,1396790,5220,5220,5220,5220,19
|
|
20231012,090600,1297610,5230,5230,5230,5230,0
|
|
20231012,090500,1297610,5230,5230,5230,5230,1
|
|
20231012,090400,1292380,5230,5200,5230,5200,102
|
|
20231012,090300,761020,5200,5170,5200,5170,37
|
|
20231012,090200,569500,5160,5160,5160,5160,1
|
|
20231012,090100,564340,5170,5170,5170,5170,1
|
|
20231012,090000,559170,5130,5130,5130,5130,109
|