664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200100,762881620,5180,5180,5180,5180,6879
|
|
20231012,200000,762881620,5180,5180,5180,5180,0
|
|
20231012,195900,762881620,5180,5180,5180,5180,0
|
|
20231012,195800,762881620,5180,5180,5180,5180,0
|
|
20231012,195700,762881620,5180,5180,5180,5180,0
|
|
20231012,195600,762881620,5180,5180,5180,5180,0
|
|
20231012,195500,762881620,5180,5180,5180,5180,0
|
|
20231012,195400,762881620,5180,5180,5180,5180,0
|
|
20231012,195300,762881620,5180,5180,5180,5180,0
|
|
20231012,195200,762881620,5180,5180,5180,5180,0
|
|
20231012,195100,762881620,5180,5180,5180,5180,0
|
|
20231012,195000,762881620,5180,5180,5180,5180,0
|
|
20231012,194900,762881620,5180,5180,5180,5180,0
|
|
20231012,194800,762881620,5180,5180,5180,5180,0
|
|
20231012,194700,762881620,5180,5180,5180,5180,0
|
|
20231012,194600,762881620,5180,5180,5180,5180,0
|
|
20231012,194500,762881620,5180,5180,5180,5180,0
|
|
20231012,194400,762881620,5180,5180,5180,5180,0
|
|
20231012,194300,762881620,5180,5180,5180,5180,0
|
|
20231012,194200,762881620,5180,5180,5180,5180,0
|
|
20231012,194100,762881620,5180,5180,5180,5180,0
|
|
20231012,194000,762881620,5180,5180,5180,5180,0
|
|
20231012,193900,762881620,5180,5180,5180,5180,0
|
|
20231012,193800,762881620,5180,5180,5180,5180,0
|
|
20231012,193700,762881620,5180,5180,5180,5180,0
|
|
20231012,193600,762881620,5180,5180,5180,5180,0
|
|
20231012,193500,762881620,5180,5180,5180,5180,0
|
|
20231012,193400,762881620,5180,5180,5180,5180,0
|
|
20231012,193300,762881620,5180,5180,5180,5180,0
|
|
20231012,193200,762881620,5180,5180,5180,5180,0
|
|
20231012,193100,762881620,5180,5180,5180,5180,6879
|
|
20231012,193000,762881620,5180,5180,5180,5180,0
|
|
20231012,192900,762881620,5180,5180,5180,5180,0
|
|
20231012,192800,762881620,5180,5180,5180,5180,0
|
|
20231012,192700,762881620,5180,5180,5180,5180,0
|
|
20231012,192600,762881620,5180,5180,5180,5180,0
|
|
20231012,192500,762881620,5180,5180,5180,5180,0
|
|
20231012,192400,762881620,5180,5180,5180,5180,0
|
|
20231012,192300,762881620,5180,5180,5180,5180,0
|
|
20231012,192200,762881620,5180,5180,5180,5180,0
|
|
20231012,192100,762881620,5180,5180,5180,5180,0
|
|
20231012,192000,762881620,5180,5180,5180,5180,0
|
|
20231012,191900,762881620,5180,5180,5180,5180,0
|
|
20231012,191800,762881620,5180,5180,5180,5180,0
|
|
20231012,191700,762881620,5180,5180,5180,5180,0
|
|
20231012,191600,762881620,5180,5180,5180,5180,0
|
|
20231012,191500,762881620,5180,5180,5180,5180,0
|
|
20231012,191400,762881620,5180,5180,5180,5180,0
|
|
20231012,191300,762881620,5180,5180,5180,5180,0
|
|
20231012,191200,762881620,5180,5180,5180,5180,0
|
|
20231012,191100,762881620,5180,5180,5180,5180,0
|
|
20231012,191000,762881620,5180,5180,5180,5180,0
|
|
20231012,190900,762881620,5180,5180,5180,5180,0
|
|
20231012,190800,762881620,5180,5180,5180,5180,0
|
|
20231012,190700,762881620,5180,5180,5180,5180,0
|
|
20231012,190600,762881620,5180,5180,5180,5180,0
|
|
20231012,190500,762881620,5180,5180,5180,5180,0
|
|
20231012,190400,762881620,5180,5180,5180,5180,0
|
|
20231012,190300,762881620,5180,5180,5180,5180,0
|
|
20231012,190200,762881620,5180,5180,5180,5180,0
|
|
20231012,190100,762881620,5180,5180,5180,5180,6879
|
|
20231012,190000,762881620,5180,5180,5180,5180,0
|
|
20231012,185900,762881620,5180,5180,5180,5180,0
|
|
20231012,185800,762881620,5180,5180,5180,5180,0
|
|
20231012,185700,762881620,5180,5180,5180,5180,0
|
|
20231012,185600,762881620,5180,5180,5180,5180,0
|
|
20231012,185500,762881620,5180,5180,5180,5180,0
|
|
20231012,185400,762881620,5180,5180,5180,5180,0
|
|
20231012,185300,762881620,5180,5180,5180,5180,0
|
|
20231012,185200,762881620,5180,5180,5180,5180,0
|
|
20231012,185100,762881620,5180,5180,5180,5180,0
|
|
20231012,185000,762881620,5180,5180,5180,5180,0
|
|
20231012,184900,762881620,5180,5180,5180,5180,0
|
|
20231012,184800,762881620,5180,5180,5180,5180,0
|
|
20231012,184700,762881620,5180,5180,5180,5180,0
|
|
20231012,184600,762881620,5180,5180,5180,5180,0
|
|
20231012,184500,762881620,5180,5180,5180,5180,0
|
|
20231012,184400,762881620,5180,5180,5180,5180,0
|
|
20231012,184300,762881620,5180,5180,5180,5180,0
|
|
20231012,184200,762881620,5180,5180,5180,5180,0
|
|
20231012,184100,762881620,5180,5180,5180,5180,0
|
|
20231012,184000,762881620,5180,5180,5180,5180,0
|
|
20231012,183900,762881620,5180,5180,5180,5180,0
|
|
20231012,183800,762881620,5180,5180,5180,5180,0
|
|
20231012,183700,762881620,5180,5180,5180,5180,0
|
|
20231012,183600,762881620,5180,5180,5180,5180,0
|
|
20231012,183500,762881620,5180,5180,5180,5180,0
|
|
20231012,183400,762881620,5180,5180,5180,5180,0
|
|
20231012,183300,762881620,5180,5180,5180,5180,0
|
|
20231012,183200,762881620,5180,5180,5180,5180,0
|
|
20231012,183100,762881620,5180,5180,5180,5180,6879
|
|
20231012,183000,762881620,5180,5180,5180,5180,0
|
|
20231012,182900,762881620,5180,5180,5180,5180,0
|
|
20231012,182800,762881620,5180,5180,5180,5180,0
|
|
20231012,182700,762881620,5180,5180,5180,5180,0
|
|
20231012,182600,762881620,5180,5180,5180,5180,0
|
|
20231012,182500,762881620,5180,5180,5180,5180,0
|
|
20231012,182400,762881620,5180,5180,5180,5180,0
|
|
20231012,182300,762881620,5180,5180,5180,5180,0
|
|
20231012,182200,762881620,5180,5180,5180,5180,0
|
|
20231012,182100,762881620,5180,5180,5180,5180,0
|
|
20231012,182000,762881620,5180,5180,5180,5180,0
|
|
20231012,181900,762881620,5180,5180,5180,5180,0
|
|
20231012,181800,762881620,5180,5180,5180,5180,0
|
|
20231012,181700,762881620,5180,5180,5180,5180,0
|
|
20231012,181600,762881620,5180,5180,5180,5180,0
|
|
20231012,181500,762881620,5180,5180,5180,5180,0
|
|
20231012,181400,762881620,5180,5180,5180,5180,0
|
|
20231012,181300,762881620,5180,5180,5180,5180,0
|
|
20231012,181200,762881620,5180,5180,5180,5180,0
|
|
20231012,181100,762881620,5180,5180,5180,5180,0
|
|
20231012,181000,762881620,5180,5180,5180,5180,0
|
|
20231012,180900,762881620,5180,5180,5180,5180,0
|
|
20231012,180800,762881620,5180,5180,5180,5180,0
|
|
20231012,180700,762881620,5180,5180,5180,5180,0
|
|
20231012,180600,762881620,5180,5180,5180,5180,0
|
|
20231012,180500,762881620,5180,5180,5180,5180,0
|
|
20231012,180400,762881620,5180,5180,5180,5180,0
|
|
20231012,180300,762881620,5180,5180,5180,5180,0
|
|
20231012,180200,762881620,5180,5180,5180,5180,0
|
|
20231012,180100,762881620,5180,5180,5180,5180,6879
|
|
20231012,180000,762881620,5180,5180,5180,5180,0
|
|
20231012,175900,762881620,5180,5180,5180,5180,0
|
|
20231012,175800,762881620,5180,5180,5180,5180,0
|
|
20231012,175700,762881620,5180,5180,5180,5180,0
|
|
20231012,175600,762881620,5180,5180,5180,5180,0
|
|
20231012,175500,762881620,5180,5180,5180,5180,0
|
|
20231012,175400,762881620,5180,5180,5180,5180,0
|
|
20231012,175300,762881620,5180,5180,5180,5180,0
|
|
20231012,175200,762881620,5180,5180,5180,5180,0
|
|
20231012,175100,762881620,5180,5180,5180,5180,0
|
|
20231012,175000,762881620,5180,5180,5180,5180,0
|
|
20231012,174900,762881620,5180,5180,5180,5180,0
|
|
20231012,174800,762881620,5180,5180,5180,5180,0
|
|
20231012,174700,762881620,5180,5180,5180,5180,0
|
|
20231012,174600,762881620,5180,5180,5180,5180,0
|
|
20231012,174500,762881620,5180,5180,5180,5180,0
|
|
20231012,174400,762881620,5180,5180,5180,5180,0
|
|
20231012,174300,762881620,5180,5180,5180,5180,0
|
|
20231012,174200,762881620,5180,5180,5180,5180,0
|
|
20231012,174100,762881620,5180,5180,5180,5180,0
|
|
20231012,174000,762881620,5180,5180,5180,5180,0
|
|
20231012,173900,762881620,5180,5180,5180,5180,0
|
|
20231012,173800,762881620,5180,5180,5180,5180,0
|
|
20231012,173700,762881620,5180,5180,5180,5180,0
|
|
20231012,173600,762881620,5180,5180,5180,5180,0
|
|
20231012,173500,762881620,5180,5180,5180,5180,0
|
|
20231012,173400,762881620,5180,5180,5180,5180,0
|
|
20231012,173300,762881620,5180,5180,5180,5180,0
|
|
20231012,173200,762881620,5180,5180,5180,5180,0
|
|
20231012,173100,762881620,5180,5180,5180,5180,6879
|
|
20231012,173000,762881620,5180,5180,5180,5180,0
|
|
20231012,172900,762881620,5180,5180,5180,5180,0
|
|
20231012,172800,762881620,5180,5180,5180,5180,0
|
|
20231012,172700,762881620,5180,5180,5180,5180,0
|
|
20231012,172600,762881620,5180,5180,5180,5180,0
|
|
20231012,172500,762881620,5180,5180,5180,5180,0
|
|
20231012,172400,762881620,5180,5180,5180,5180,0
|
|
20231012,172300,762881620,5180,5180,5180,5180,0
|
|
20231012,172200,762881620,5180,5180,5180,5180,0
|
|
20231012,172100,762881620,5180,5180,5180,5180,0
|
|
20231012,172000,762881620,5180,5180,5180,5180,0
|
|
20231012,171900,762881620,5180,5180,5180,5180,0
|
|
20231012,171800,762881620,5180,5180,5180,5180,0
|
|
20231012,171700,762881620,5180,5180,5180,5180,0
|
|
20231012,171600,762881620,5180,5180,5180,5180,0
|
|
20231012,171500,762881620,5180,5180,5180,5180,0
|
|
20231012,171400,762881620,5180,5180,5180,5180,0
|
|
20231012,171300,762881620,5180,5180,5180,5180,0
|
|
20231012,171200,762881620,5180,5180,5180,5180,0
|
|
20231012,171100,762881620,5180,5180,5180,5180,0
|
|
20231012,171000,762881620,5180,5180,5180,5180,0
|
|
20231012,170900,762881620,5180,5180,5180,5180,0
|
|
20231012,170800,762881620,5180,5180,5180,5180,0
|
|
20231012,170700,762881620,5180,5180,5180,5180,0
|
|
20231012,170600,762881620,5180,5180,5180,5180,0
|
|
20231012,170500,762881620,5180,5180,5180,5180,0
|
|
20231012,170400,762881620,5180,5180,5180,5180,0
|
|
20231012,170300,762881620,5180,5180,5180,5180,0
|
|
20231012,170200,762881620,5180,5180,5180,5180,0
|
|
20231012,170100,762881620,5180,5180,5180,5180,6879
|
|
20231012,170000,762881620,5180,5180,5180,5180,0
|
|
20231012,165900,762881620,5180,5180,5180,5180,0
|
|
20231012,165800,762881620,5180,5180,5180,5180,0
|
|
20231012,165700,762881620,5180,5180,5180,5180,0
|
|
20231012,165600,762881620,5180,5180,5180,5180,0
|
|
20231012,165500,762881620,5180,5180,5180,5180,0
|
|
20231012,165400,762881620,5180,5180,5180,5180,0
|
|
20231012,165300,762881620,5180,5180,5180,5180,0
|
|
20231012,165200,762881620,5180,5180,5180,5180,0
|
|
20231012,165100,762881620,5180,5180,5180,5180,0
|
|
20231012,165000,762881620,5180,5180,5180,5180,0
|
|
20231012,164900,762881620,5180,5180,5180,5180,0
|
|
20231012,164800,762881620,5180,5180,5180,5180,0
|
|
20231012,164700,762881620,5180,5180,5180,5180,0
|
|
20231012,164600,762881620,5180,5180,5180,5180,0
|
|
20231012,164500,762881620,5180,5180,5180,5180,0
|
|
20231012,164400,762881620,5180,5180,5180,5180,0
|
|
20231012,164300,762881620,5180,5180,5180,5180,0
|
|
20231012,164200,762881620,5180,5180,5180,5180,0
|
|
20231012,164100,762881620,5180,5180,5180,5180,0
|
|
20231012,164000,762881620,5180,5180,5180,5180,0
|
|
20231012,163900,762881620,5180,5180,5180,5180,0
|
|
20231012,163800,762881620,5180,5180,5180,5180,0
|
|
20231012,163700,762881620,5180,5180,5180,5180,0
|
|
20231012,163600,762881620,5180,5180,5180,5180,0
|
|
20231012,163500,762881620,5180,5180,5180,5180,0
|
|
20231012,163400,762881620,5180,5180,5180,5180,0
|
|
20231012,163300,762881620,5180,5180,5180,5180,0
|
|
20231012,163200,762881620,5180,5180,5180,5180,0
|
|
20231012,163100,762881620,5180,5180,5180,5180,6879
|
|
20231012,163000,762881620,5180,5180,5180,5180,0
|
|
20231012,162900,762881620,5180,5180,5180,5180,0
|
|
20231012,162800,762881620,5180,5180,5180,5180,0
|
|
20231012,162700,762881620,5180,5180,5180,5180,0
|
|
20231012,162600,762881620,5180,5180,5180,5180,0
|
|
20231012,162500,762881620,5180,5180,5180,5180,0
|
|
20231012,162400,762881620,5180,5180,5180,5180,0
|
|
20231012,162300,762881620,5180,5180,5180,5180,0
|
|
20231012,162200,762881620,5180,5180,5180,5180,0
|
|
20231012,162100,762881620,5180,5180,5180,5180,0
|
|
20231012,162000,762881620,5180,5180,5180,5180,0
|
|
20231012,161900,762881620,5180,5180,5180,5180,0
|
|
20231012,161800,762881620,5180,5180,5180,5180,0
|
|
20231012,161700,762881620,5180,5180,5180,5180,0
|
|
20231012,161600,762881620,5180,5180,5180,5180,0
|
|
20231012,161500,762881620,5180,5180,5180,5180,0
|
|
20231012,161400,762881620,5180,5180,5180,5180,0
|
|
20231012,161300,762881620,5180,5180,5180,5180,0
|
|
20231012,161200,762881620,5180,5180,5180,5180,0
|
|
20231012,161100,762881620,5180,5180,5180,5180,0
|
|
20231012,161000,762881620,5180,5180,5180,5180,0
|
|
20231012,160900,762881620,5180,5180,5180,5180,0
|
|
20231012,160800,762881620,5180,5180,5180,5180,0
|
|
20231012,160700,762881620,5180,5180,5180,5180,0
|
|
20231012,160600,762881620,5180,5180,5180,5180,0
|
|
20231012,160500,762881620,5180,5180,5180,5180,0
|
|
20231012,160400,762881620,5180,5180,5180,5180,0
|
|
20231012,160300,762881620,5180,5180,5180,5180,0
|
|
20231012,160200,762881620,5180,5180,5180,5180,0
|
|
20231012,160100,762881620,5180,5180,5180,5180,6879
|
|
20231012,160000,762881620,5180,5180,5180,5180,0
|
|
20231012,155900,762881620,5180,5180,5180,5180,0
|
|
20231012,155800,762881620,5180,5180,5180,5180,0
|
|
20231012,155700,762881620,5180,5180,5180,5180,0
|
|
20231012,155600,762881620,5180,5180,5180,5180,0
|
|
20231012,155500,762881620,5180,5180,5180,5180,0
|
|
20231012,155400,762881620,5180,5180,5180,5180,0
|
|
20231012,155300,762881620,5180,5180,5180,5180,0
|
|
20231012,155200,762881620,5180,5180,5180,5180,0
|
|
20231012,155100,762881620,5180,5180,5180,5180,0
|
|
20231012,155000,762881620,5180,5180,5180,5180,0
|
|
20231012,154900,762881620,5180,5180,5180,5180,0
|
|
20231012,154800,762881620,5180,5180,5180,5180,0
|
|
20231012,154700,762881620,5180,5180,5180,5180,0
|
|
20231012,154600,762881620,5180,5180,5180,5180,0
|
|
20231012,154500,762881620,5180,5180,5180,5180,0
|
|
20231012,154400,762881620,5180,5180,5180,5180,0
|
|
20231012,154300,762881620,5180,5180,5180,5180,0
|
|
20231012,154200,762881620,5180,5180,5180,5180,0
|
|
20231012,154100,762881620,5180,5180,5180,5180,0
|
|
20231012,154000,762881620,5180,5180,5180,5180,0
|
|
20231012,153900,762881620,5180,5180,5180,5180,0
|
|
20231012,153800,762881620,5180,5180,5180,5180,0
|
|
20231012,153700,762881620,5180,5180,5180,5180,0
|
|
20231012,153600,762881620,5180,5180,5180,5180,0
|
|
20231012,153500,762881620,5180,5180,5180,5180,0
|
|
20231012,153400,762881620,5180,5180,5180,5180,0
|
|
20231012,153300,762881620,5180,5180,5180,5180,0
|
|
20231012,153200,762881620,5180,5180,5180,5180,0
|
|
20231012,153100,762881620,5180,5180,5180,5180,6879
|
|
20231012,153000,762881620,5180,5180,5180,5180,6879
|
|
20231012,152900,727248400,5200,5200,5200,5200,0
|
|
20231012,152800,727248400,5200,5200,5200,5200,0
|
|
20231012,152700,727248400,5200,5200,5200,5200,0
|
|
20231012,152600,727248400,5200,5200,5200,5200,0
|
|
20231012,152500,727248400,5200,5200,5200,5200,0
|
|
20231012,152400,727248400,5200,5200,5200,5200,0
|
|
20231012,152300,727248400,5200,5200,5200,5200,0
|
|
20231012,152200,727248400,5200,5200,5200,5200,0
|
|
20231012,152100,727248400,5200,5200,5200,5200,0
|
|
20231012,152000,727248400,5200,5200,5200,5200,0
|
|
20231012,151900,727248400,5200,5190,5200,5180,2518
|
|
20231012,151800,714180230,5190,5190,5190,5190,50
|
|
20231012,151700,713920730,5180,5180,5180,5180,302
|
|
20231012,151600,712356370,5180,5170,5180,5160,316
|
|
20231012,151500,710723070,5170,5180,5180,5170,681
|
|
20231012,151400,707196350,5190,5180,5190,5180,23
|
|
20231012,151300,707077200,5190,5190,5190,5190,2
|
|
20231012,151200,707066820,5170,5180,5180,5170,5707
|
|
20231012,151100,677528120,5190,5190,5190,5190,3
|
|
20231012,151000,677512550,5180,5190,5190,5180,157
|
|
20231012,150900,676698100,5190,5190,5190,5190,402
|
|
20231012,150800,674611720,5190,5190,5190,5190,0
|
|
20231012,150700,674611720,5190,5190,5190,5190,102
|
|
20231012,150600,674082340,5190,5190,5190,5190,70
|
|
20231012,150500,673719040,5190,5190,5190,5190,200
|
|
20231012,150400,672681040,5190,5190,5190,5190,389
|
|
20231012,150300,670662130,5190,5200,5200,5190,397
|
|
20231012,150200,668601650,5200,5200,5200,5200,24
|
|
20231012,150100,668476850,5200,5200,5200,5200,2
|
|
20231012,150000,668466450,5190,5190,5190,5190,1396
|
|
20231012,145900,661221210,5190,5190,5190,5190,100
|
|
20231012,145800,660702210,5190,5190,5190,5190,0
|
|
20231012,145700,660702210,5190,5190,5190,5190,4
|
|
20231012,145600,660681450,5180,5180,5190,5180,1117
|
|
20231012,145500,654895380,5180,5180,5180,5180,0
|
|
20231012,145400,654895380,5180,5190,5190,5180,1242
|
|
20231012,145300,648460800,5190,5180,5190,5180,838
|
|
20231012,145200,644119850,5190,5190,5190,5190,3
|
|
20231012,145100,644104280,5190,5190,5190,5190,1
|
|
20231012,145000,644099090,5190,5190,5190,5190,3
|
|
20231012,144900,644083520,5180,5180,5200,5180,3350
|
|
20231012,144800,626711390,5190,5190,5190,5190,1
|
|
20231012,144700,626706200,5190,5180,5190,5180,55
|
|
20231012,144600,626421290,5190,5190,5190,5190,123
|
|
20231012,144500,625782920,5190,5190,5190,5190,400
|
|
20231012,144400,623706920,5180,5180,5180,5180,0
|
|
20231012,144300,623706920,5180,5180,5180,5180,1400
|
|
20231012,144200,616454920,5190,5190,5190,5190,0
|
|
20231012,144100,616454920,5190,5190,5190,5190,100
|
|
20231012,144000,615935920,5190,5190,5190,5190,1
|
|
20231012,143900,615930730,5180,5180,5180,5180,973
|
|
20231012,143800,610890590,5180,5190,5190,5180,23
|
|
20231012,143700,610771400,5190,5190,5190,5190,0
|
|
20231012,143600,610771400,5190,5190,5190,5190,11
|
|
20231012,143500,610714310,5190,5190,5190,5190,0
|
|
20231012,143400,610714310,5190,5190,5190,5190,0
|
|
20231012,143300,610714310,5190,5190,5190,5190,9
|
|
20231012,143200,610667600,5190,5190,5190,5180,476
|
|
20231012,143100,608201890,5190,5180,5190,5170,783
|
|
20231012,143000,604145720,5190,5190,5190,5190,0
|
|
20231012,142900,604145720,5190,5190,5190,5190,0
|
|
20231012,142800,604145720,5190,5190,5190,5190,0
|
|
20231012,142700,604145720,5190,5190,5190,5190,0
|
|
20231012,142600,604145720,5190,5190,5190,5190,0
|
|
20231012,142500,604145720,5190,5190,5190,5180,710
|
|
20231012,142400,600467880,5190,5190,5190,5170,2467
|
|
20231012,142300,587691480,5190,5190,5190,5180,100
|
|
20231012,142200,587173280,5190,5190,5190,5190,0
|
|
20231012,142100,587173280,5190,5190,5190,5190,0
|
|
20231012,142000,587173280,5190,5190,5190,5190,170
|
|
20231012,141900,586290980,5200,5200,5200,5200,0
|
|
20231012,141800,586290980,5200,5200,5200,5200,0
|
|
20231012,141700,586290980,5200,5200,5200,5200,0
|
|
20231012,141600,586290980,5200,5200,5200,5200,0
|
|
20231012,141500,586290980,5200,5200,5200,5200,0
|
|
20231012,141400,586290980,5200,5180,5200,5180,85
|
|
20231012,141300,585850620,5200,5190,5200,5190,16
|
|
20231012,141200,585767520,5190,5200,5200,5190,326
|
|
20231012,141100,584072330,5190,5190,5190,5190,0
|
|
20231012,141000,584072330,5190,5200,5200,5190,200
|
|
20231012,140900,583034220,5200,5200,5200,5200,0
|
|
20231012,140800,583034220,5200,5200,5200,5200,300
|
|
20231012,140700,581474220,5200,5200,5200,5200,100
|
|
20231012,140600,580954220,5200,5200,5200,5200,0
|
|
20231012,140500,580954220,5200,5200,5200,5200,1
|
|
20231012,140400,580949020,5190,5190,5190,5190,100
|
|
20231012,140300,580430020,5200,5200,5200,5200,1
|
|
20231012,140200,580424820,5200,5200,5200,5200,0
|
|
20231012,140100,580424820,5200,5200,5200,5200,2
|
|
20231012,140000,580414420,5200,5190,5200,5190,453
|
|
20231012,135900,578063310,5190,5190,5190,5190,6
|
|
20231012,135800,578032170,5190,5190,5190,5190,100
|
|
20231012,135700,577513170,5190,5190,5190,5190,686
|
|
20231012,135600,573952830,5200,5200,5200,5200,0
|
|
20231012,135500,573952830,5200,5200,5200,5200,2
|
|
20231012,135400,573942430,5190,5200,5200,5190,104
|
|
20231012,135300,573402490,5190,5190,5190,5190,297
|
|
20231012,135200,571861060,5200,5190,5200,5190,54
|
|
20231012,135100,571580760,5200,5200,5200,5200,0
|
|
20231012,135000,571580760,5200,5200,5200,5200,2
|
|
20231012,134900,571570360,5200,5200,5200,5200,50
|
|
20231012,134800,571310360,5200,5200,5200,5200,0
|
|
20231012,134700,571310360,5200,5190,5200,5190,218
|
|
20231012,134600,570178890,5190,5190,5190,5190,215
|
|
20231012,134500,569063040,5190,5190,5190,5190,0
|
|
20231012,134400,569063040,5190,5190,5190,5190,0
|
|
20231012,134300,569063040,5190,5190,5190,5190,0
|
|
20231012,134200,569063040,5190,5190,5190,5190,0
|
|
20231012,134100,569063040,5190,5190,5190,5190,40
|
|
20231012,134000,568855440,5190,5190,5190,5180,1556
|
|
20231012,133900,560780570,5200,5200,5200,5200,0
|
|
20231012,133800,560780570,5200,5200,5200,5200,2
|
|
20231012,133700,560770170,5200,5200,5200,5200,0
|
|
20231012,133600,560770170,5200,5200,5200,5200,6
|
|
20231012,133500,560738970,5200,5200,5200,5200,0
|
|
20231012,133400,560738970,5200,5200,5200,5200,4
|
|
20231012,133300,560718170,5200,5200,5200,5200,0
|
|
20231012,133200,560718170,5200,5200,5200,5200,0
|
|
20231012,133100,560718170,5200,5190,5200,5190,1565
|
|
20231012,133000,552595800,5190,5180,5190,5180,12
|
|
20231012,132900,552533620,5180,5180,5190,5180,41
|
|
20231012,132800,552321230,5180,5190,5190,5180,30
|
|
20231012,132700,552165630,5190,5190,5190,5190,3
|
|
20231012,132600,552150060,5190,5180,5190,5180,402
|
|
20231012,132500,550067680,5180,5180,5180,5180,4
|
|
20231012,132400,550046960,5180,5180,5180,5180,0
|
|
20231012,132300,550046960,5180,5180,5180,5180,3
|
|
20231012,132200,550031420,5180,5180,5180,5180,1
|
|
20231012,132100,550026240,5170,5170,5180,5170,193
|
|
20231012,132000,549028110,5180,5180,5180,5180,98
|
|
20231012,131900,548520470,5180,5180,5180,5180,3
|
|
20231012,131800,548504930,5180,5180,5180,5180,3
|
|
20231012,131700,548489390,5180,5180,5180,5180,100
|
|
20231012,131600,547971390,5180,5180,5180,5180,0
|
|
20231012,131500,547971390,5180,5180,5180,5180,0
|
|
20231012,131400,547971390,5180,5180,5180,5180,0
|
|
20231012,131300,547971390,5180,5180,5180,5180,0
|
|
20231012,131200,547971390,5180,5180,5180,5180,193
|
|
20231012,131100,546971650,5180,5180,5180,5180,40
|
|
20231012,131000,546764450,5180,5190,5190,5170,810
|
|
20231012,130900,542574510,5180,5180,5180,5180,500
|
|
20231012,130800,539984510,5190,5190,5190,5190,2
|
|
20231012,130700,539974130,5190,5180,5190,5180,588
|
|
20231012,130600,536928210,5180,5180,5180,5180,1021
|
|
20231012,130500,531639430,5170,5170,5170,5170,70
|
|
20231012,130400,531277530,5180,5180,5180,5180,0
|
|
20231012,130300,531277530,5180,5180,5180,5180,49
|
|
20231012,130200,531023710,5180,5180,5180,5180,4
|
|
20231012,130100,531002990,5180,5180,5180,5180,1
|
|
20231012,130000,530997810,5180,5180,5180,5180,0
|
|
20231012,125900,530997810,5180,5180,5180,5180,0
|
|
20231012,125800,530997810,5180,5180,5180,5180,116
|
|
20231012,125700,530396930,5180,5180,5180,5180,10
|
|
20231012,125600,530345130,5180,5180,5180,5180,0
|
|
20231012,125500,530345130,5180,5180,5180,5180,1
|
|
20231012,125400,530339950,5170,5170,5170,5170,0
|
|
20231012,125300,530339950,5170,5170,5170,5160,2767
|
|
20231012,125200,516037510,5180,5170,5180,5170,101
|
|
20231012,125100,515515330,5180,5180,5180,5180,0
|
|
20231012,125000,515515330,5180,5180,5180,5180,0
|
|
20231012,124900,515515330,5180,5180,5180,5180,0
|
|
20231012,124800,515515330,5180,5180,5180,5180,0
|
|
20231012,124700,515515330,5180,5180,5180,5180,0
|
|
20231012,124600,515515330,5180,5180,5180,5180,1
|
|
20231012,124500,515510150,5170,5170,5170,5170,52
|
|
20231012,124400,515241310,5180,5180,5180,5180,0
|
|
20231012,124300,515241310,5180,5180,5180,5180,0
|
|
20231012,124200,515241310,5180,5180,5180,5180,3
|
|
20231012,124100,515225770,5180,5170,5180,5170,1486
|
|
20231012,124000,507543130,5170,5160,5170,5160,663
|
|
20231012,123900,504122010,5150,5170,5170,5150,3790
|
|
20231012,123800,484566090,5160,5160,5160,5160,73
|
|
20231012,123700,484189410,5170,5170,5170,5170,2
|
|
20231012,123600,484179070,5170,5170,5170,5170,0
|
|
20231012,123500,484179070,5170,5170,5170,5170,0
|
|
20231012,123400,484179070,5170,5170,5170,5170,1
|
|
20231012,123300,484173900,5160,5170,5170,5160,700
|
|
20231012,123200,480559390,5180,5180,5180,5180,0
|
|
20231012,123100,480559390,5180,5180,5180,5180,0
|
|
20231012,123000,480559390,5180,5180,5180,5180,0
|
|
20231012,122900,480559390,5180,5180,5180,5180,0
|
|
20231012,122800,480559390,5180,5180,5180,5180,0
|
|
20231012,122700,480559390,5180,5170,5180,5170,779
|
|
20231012,122600,476531950,5170,5170,5170,5170,5
|
|
20231012,122500,476506100,5180,5170,5180,5170,77
|
|
20231012,122400,476107990,5180,5180,5180,5180,0
|
|
20231012,122300,476107990,5180,5180,5180,5180,0
|
|
20231012,122200,476107990,5180,5180,5180,5180,0
|
|
20231012,122100,476107990,5180,5180,5180,5180,0
|
|
20231012,122000,476107990,5180,5180,5180,5180,0
|
|
20231012,121900,476107990,5180,5170,5180,5170,182
|
|
20231012,121800,475166050,5180,5180,5180,5180,0
|
|
20231012,121700,475166050,5180,5180,5180,5180,0
|
|
20231012,121600,475166050,5180,5180,5180,5180,67
|
|
20231012,121500,474818990,5180,5170,5180,5170,19
|
|
20231012,121400,474720750,5180,5180,5180,5180,38
|
|
20231012,121300,474523910,5180,5170,5180,5170,18
|
|
20231012,121200,474430840,5180,5180,5180,5180,0
|
|
20231012,121100,474430840,5180,5180,5180,5180,1
|
|
20231012,121000,474425660,5170,5190,5190,5170,85
|
|
20231012,120900,473985510,5190,5190,5190,5190,0
|
|
20231012,120800,473985510,5190,5190,5190,5190,0
|
|
20231012,120700,473985510,5190,5190,5190,5190,1
|
|
20231012,120600,473980320,5180,5180,5180,5180,200
|
|
20231012,120500,472944320,5180,5180,5180,5160,1871
|
|
20231012,120400,463272030,5170,5170,5170,5170,1300
|
|
20231012,120300,456551030,5180,5180,5180,5180,229
|
|
20231012,120200,455364810,5190,5190,5190,5190,0
|
|
20231012,120100,455364810,5190,5190,5190,5190,2
|
|
20231012,120000,455354430,5180,5180,5190,5180,666
|
|
20231012,115900,451904540,5180,5180,5180,5180,3
|
|
20231012,115800,451889000,5180,5180,5180,5180,114
|
|
20231012,115700,451298480,5180,5180,5180,5170,89
|
|
20231012,115600,450838270,5180,5170,5180,5170,11
|
|
20231012,115500,450781300,5180,5180,5180,5180,400
|
|
20231012,115400,448709300,5170,5180,5180,5170,118
|
|
20231012,115300,448098080,5180,5180,5180,5180,14
|
|
20231012,115200,448025560,5180,5180,5180,5180,0
|
|
20231012,115100,448025560,5180,5180,5180,5180,2
|
|
20231012,115000,448015200,5180,5180,5180,5180,2
|
|
20231012,114900,448004840,5170,5180,5180,5170,3891
|
|
20231012,114800,427880740,5190,5190,5190,5190,0
|
|
20231012,114700,427880740,5190,5190,5190,5190,0
|
|
20231012,114600,427880740,5190,5190,5190,5190,0
|
|
20231012,114500,427880740,5190,5190,5190,5190,101
|
|
20231012,114400,427356550,5190,5180,5190,5180,492
|
|
20231012,114300,424807950,5170,5180,5180,5170,2845
|
|
20231012,114200,410071670,5190,5190,5190,5190,0
|
|
20231012,114100,410071670,5190,5190,5190,5190,54
|
|
20231012,114000,409791410,5200,5190,5200,5190,201
|
|
20231012,113900,408748210,5200,5200,5200,5200,2
|
|
20231012,113800,408737810,5200,5200,5200,5200,0
|
|
20231012,113700,408737810,5200,5200,5200,5200,3
|
|
20231012,113600,408722210,5200,5200,5200,5200,0
|
|
20231012,113500,408722210,5200,5200,5200,5200,0
|
|
20231012,113400,408722210,5200,5200,5200,5200,0
|
|
20231012,113300,408722210,5200,5190,5200,5190,251
|
|
20231012,113200,407419510,5200,5200,5200,5200,19
|
|
20231012,113100,407320710,5200,5190,5200,5190,347
|
|
20231012,113000,405519760,5200,5190,5200,5190,560
|
|
20231012,112900,402613260,5190,5190,5190,5190,300
|
|
20231012,112800,401056260,5200,5190,5200,5190,41
|
|
20231012,112700,400843460,5190,5190,5190,5190,457
|
|
20231012,112600,398471630,5190,5190,5190,5190,5
|
|
20231012,112500,398445680,5190,5190,5190,5190,0
|
|
20231012,112400,398445680,5190,5190,5190,5190,10
|
|
20231012,112300,398393780,5200,5200,5200,5200,2
|
|
20231012,112200,398383380,5180,5190,5190,5180,107
|
|
20231012,112100,397829070,5200,5200,5200,5200,0
|
|
20231012,112000,397829070,5200,5200,5200,5200,0
|
|
20231012,111900,397829070,5200,5200,5200,5200,0
|
|
20231012,111800,397829070,5200,5200,5200,5200,0
|
|
20231012,111700,397829070,5200,5200,5200,5200,0
|
|
20231012,111600,397829070,5200,5180,5200,5180,281
|
|
20231012,111500,396371910,5190,5200,5200,5190,1263
|
|
20231012,111400,389815940,5200,5200,5200,5200,211
|
|
20231012,111300,388718740,5200,5200,5200,5200,0
|
|
20231012,111200,388718740,5200,5200,5200,5200,10
|
|
20231012,111100,388666740,5200,5200,5200,5190,461
|
|
20231012,111000,386270280,5200,5200,5200,5200,6
|
|
20231012,110900,386239080,5190,5190,5190,5190,843
|
|
20231012,110800,381863910,5200,5200,5200,5200,0
|
|
20231012,110700,381863910,5200,5200,5200,5200,100
|
|
20231012,110600,381343910,5210,5210,5210,5210,0
|
|
20231012,110500,381343910,5210,5200,5210,5200,232
|
|
20231012,110400,380137470,5210,5200,5210,5200,580
|
|
20231012,110300,377121440,5200,5200,5200,5200,0
|
|
20231012,110200,377121440,5200,5200,5200,5180,802
|
|
20231012,110100,372960660,5200,5210,5210,5200,14
|
|
20231012,110000,372887770,5210,5200,5210,5190,383
|
|
20231012,105900,370897020,5210,5210,5210,5210,0
|
|
20231012,105800,370897020,5210,5210,5210,5210,1
|
|
20231012,105700,370891810,5210,5200,5210,5200,66
|
|
20231012,105600,370548600,5200,5200,5200,5200,39
|
|
20231012,105500,370345800,5210,5190,5210,5190,179
|
|
20231012,105400,369414790,5210,5210,5210,5210,0
|
|
20231012,105300,369414790,5210,5200,5210,5200,52
|
|
20231012,105200,369144370,5200,5210,5210,5200,63
|
|
20231012,105100,368816740,5210,5210,5210,5210,0
|
|
20231012,105000,368816740,5210,5210,5210,5210,1
|
|
20231012,104900,368811530,5210,5210,5210,5210,0
|
|
20231012,104800,368811530,5210,5210,5210,5210,191
|
|
20231012,104700,367816420,5210,5200,5210,5200,763
|
|
20231012,104600,363848770,5200,5200,5200,5200,1
|
|
20231012,104500,363843570,5200,5200,5200,5200,44
|
|
20231012,104400,363614770,5200,5190,5200,5190,94
|
|
20231012,104300,363126880,5200,5200,5200,5200,20
|
|
20231012,104200,363022880,5200,5200,5200,5200,1
|
|
20231012,104100,363017680,5200,5200,5200,5200,50
|
|
20231012,104000,362757680,5200,5190,5200,5190,414
|
|
20231012,103900,360609010,5190,5190,5200,5190,716
|
|
20231012,103800,356892840,5190,5190,5190,5190,1
|
|
20231012,103700,356887650,5190,5180,5190,5180,43
|
|
20231012,103600,356664490,5180,5180,5180,5180,0
|
|
20231012,103500,356664490,5180,5180,5180,5180,13
|
|
20231012,103400,356597150,5190,5190,5190,5190,1
|
|
20231012,103300,356591960,5190,5190,5190,5190,0
|
|
20231012,103200,356591960,5190,5190,5190,5190,1
|
|
20231012,103100,356586770,5200,5200,5200,5200,0
|
|
20231012,103000,356586770,5200,5190,5200,5190,908
|
|
20231012,102900,351874210,5190,5190,5190,5180,58
|
|
20231012,102800,351573690,5190,5190,5200,5180,2138
|
|
20231012,102700,340479410,5190,5190,5190,5190,1367
|
|
20231012,102600,333384680,5180,5190,5190,5180,321
|
|
20231012,102500,331719710,5190,5190,5190,5190,1
|
|
20231012,102400,331714520,5180,5180,5180,5180,0
|
|
20231012,102300,331714520,5180,5180,5180,5180,0
|
|
20231012,102200,331714520,5180,5200,5200,5180,2877
|
|
20231012,102100,316797940,5200,5200,5200,5200,30
|
|
20231012,102000,316641940,5200,5200,5200,5200,40
|
|
20231012,101900,316433940,5200,5200,5200,5200,10
|
|
20231012,101800,316381940,5200,5200,5200,5200,0
|
|
20231012,101700,316381940,5200,5200,5200,5200,0
|
|
20231012,101600,316381940,5200,5200,5200,5200,0
|
|
20231012,101500,316381940,5200,5200,5200,5200,0
|
|
20231012,101400,316381940,5200,5200,5200,5200,0
|
|
20231012,101300,316381940,5200,5190,5200,5190,18
|
|
20231012,101200,316288350,5200,5200,5200,5200,105
|
|
20231012,101100,315742350,5210,5210,5210,5210,102
|
|
20231012,101000,315210930,5210,5210,5210,5210,2
|
|
20231012,100900,315200510,5210,5210,5210,5210,4
|
|
20231012,100800,315179670,5210,5200,5210,5190,1509
|
|
20231012,100700,307334710,5210,5210,5210,5210,0
|
|
20231012,100600,307334710,5210,5210,5210,5200,1242
|
|
20231012,100500,300864610,5210,5200,5210,5200,106
|
|
20231012,100400,300313280,5210,5210,5210,5210,0
|
|
20231012,100300,300313280,5210,5210,5210,5210,13
|
|
20231012,100200,300245550,5210,5210,5210,5210,1059
|
|
20231012,100100,294728160,5210,5210,5210,5210,1
|
|
20231012,100000,294722950,5200,5190,5200,5190,1379
|
|
20231012,095900,287552910,5200,5190,5200,5190,11
|
|
20231012,095800,287495760,5200,5200,5200,5200,0
|
|
20231012,095700,287495760,5200,5210,5210,5200,168
|
|
20231012,095600,286622050,5200,5200,5210,5200,164
|
|
20231012,095500,285769080,5210,5210,5210,5210,0
|
|
20231012,095400,285769080,5210,5210,5210,5210,0
|
|
20231012,095300,285769080,5210,5210,5210,5210,0
|
|
20231012,095200,285769080,5210,5210,5210,5210,74
|
|
20231012,095100,285383540,5210,5210,5210,5210,1
|
|
20231012,095000,285378330,5200,5190,5210,5190,668
|
|
20231012,094900,281906870,5200,5200,5200,5200,136
|
|
20231012,094800,281199670,5200,5190,5200,5190,1032
|
|
20231012,094700,275843430,5200,5200,5200,5200,50
|
|
20231012,094600,275583430,5200,5200,5200,5200,1
|
|
20231012,094500,275578230,5200,5190,5200,5190,2049
|
|
20231012,094400,264943850,5190,5190,5190,5190,3
|
|
20231012,094300,264928280,5190,5180,5190,5180,101
|
|
20231012,094200,264405090,5190,5190,5190,5190,15
|
|
20231012,094100,264327240,5190,5190,5190,5190,23
|
|
20231012,094000,264207870,5190,5190,5190,5190,0
|
|
20231012,093900,264207870,5190,5190,5190,5180,82
|
|
20231012,093800,263783090,5180,5180,5180,5180,81
|
|
20231012,093700,263363510,5200,5200,5200,5200,0
|
|
20231012,093600,263363510,5200,5200,5200,5180,352
|
|
20231012,093500,261535570,5200,5200,5210,5200,377
|
|
20231012,093400,259575150,5210,5210,5210,5200,404
|
|
20231012,093300,257474300,5210,5200,5210,5200,503
|
|
20231012,093200,254858670,5210,5210,5210,5210,1
|
|
20231012,093100,254853460,5210,5210,5210,5210,16
|
|
20231012,093000,254770100,5210,5200,5210,5200,2688
|
|
20231012,092900,240792290,5200,5190,5200,5190,375
|
|
20231012,092800,238845790,5200,5200,5200,5200,42
|
|
20231012,092700,238627390,5190,5180,5190,5180,4970
|
|
20231012,092600,212882270,5180,5170,5180,5170,343
|
|
20231012,092500,211108240,5170,5170,5170,5170,12
|
|
20231012,092400,211046200,5180,5180,5180,5180,35
|
|
20231012,092300,210864900,5180,5180,5180,5180,28
|
|
20231012,092200,210719860,5180,5180,5180,5180,192
|
|
20231012,092100,209725300,5170,5180,5180,5170,1120
|
|
20231012,092000,203934700,5180,5180,5180,5180,10
|
|
20231012,091900,203882900,5180,5180,5180,5180,60
|
|
20231012,091800,203572100,5180,5190,5190,5180,56
|
|
20231012,091700,203281780,5190,5180,5190,5180,1052
|
|
20231012,091600,197832360,5190,5180,5210,5150,3112
|
|
20231012,091500,181787960,5180,5170,5210,5170,1433
|
|
20231012,091400,174367190,5210,5210,5210,5150,10078
|
|
20231012,091300,122415480,5210,5210,5210,5210,191
|
|
20231012,091200,121420370,5210,5210,5210,5210,4
|
|
20231012,091100,121399530,5210,5200,5210,5190,2302
|
|
20231012,091000,109439450,5200,5210,5210,5200,510
|
|
20231012,090900,106787350,5220,5210,5220,5200,194
|
|
20231012,090800,105777470,5220,5220,5220,5210,582
|
|
20231012,090700,102744430,5220,5210,5220,5210,1405
|
|
20231012,090600,95424330,5190,5210,5220,5190,614
|
|
20231012,090500,92233610,5220,5200,5220,5190,3495
|
|
20231012,090400,74058010,5170,5180,5200,5170,1347
|
|
20231012,090300,67090510,5200,5210,5210,5180,1179
|
|
20231012,090200,60979670,5210,5210,5210,5200,72
|
|
20231012,090100,60604660,5210,5210,5210,5210,169
|
|
20231012,090000,59724170,5180,5220,5230,5180,11245
|