619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191600,612889200,5330,5330,5330,5330,3495
|
|
20231016,191500,612889200,5330,5330,5330,5330,0
|
|
20231016,191400,612889200,5330,5330,5330,5330,0
|
|
20231016,191300,612889200,5330,5330,5330,5330,0
|
|
20231016,191200,612889200,5330,5330,5330,5330,0
|
|
20231016,191100,612889200,5330,5330,5330,5330,0
|
|
20231016,191000,612889200,5330,5330,5330,5330,0
|
|
20231016,190900,612889200,5330,5330,5330,5330,0
|
|
20231016,190800,612889200,5330,5330,5330,5330,0
|
|
20231016,190700,612889200,5330,5330,5330,5330,0
|
|
20231016,190600,612889200,5330,5330,5330,5330,0
|
|
20231016,190500,612889200,5330,5330,5330,5330,0
|
|
20231016,190400,612889200,5330,5330,5330,5330,0
|
|
20231016,190300,612889200,5330,5330,5330,5330,0
|
|
20231016,190200,612889200,5330,5330,5330,5330,0
|
|
20231016,190100,612889200,5330,5330,5330,5330,0
|
|
20231016,190000,612889200,5330,5330,5330,5330,0
|
|
20231016,185900,612889200,5330,5330,5330,5330,0
|
|
20231016,185800,612889200,5330,5330,5330,5330,0
|
|
20231016,185700,612889200,5330,5330,5330,5330,0
|
|
20231016,185600,612889200,5330,5330,5330,5330,0
|
|
20231016,185500,612889200,5330,5330,5330,5330,0
|
|
20231016,185400,612889200,5330,5330,5330,5330,0
|
|
20231016,185300,612889200,5330,5330,5330,5330,0
|
|
20231016,185200,612889200,5330,5330,5330,5330,0
|
|
20231016,185100,612889200,5330,5330,5330,5330,0
|
|
20231016,185000,612889200,5330,5330,5330,5330,0
|
|
20231016,184900,612889200,5330,5330,5330,5330,0
|
|
20231016,184800,612889200,5330,5330,5330,5330,0
|
|
20231016,184700,612889200,5330,5330,5330,5330,0
|
|
20231016,184600,612889200,5330,5330,5330,5330,3495
|
|
20231016,184500,612889200,5330,5330,5330,5330,0
|
|
20231016,184400,612889200,5330,5330,5330,5330,0
|
|
20231016,184300,612889200,5330,5330,5330,5330,0
|
|
20231016,184200,612889200,5330,5330,5330,5330,0
|
|
20231016,184100,612889200,5330,5330,5330,5330,0
|
|
20231016,184000,612889200,5330,5330,5330,5330,0
|
|
20231016,183900,612889200,5330,5330,5330,5330,0
|
|
20231016,183800,612889200,5330,5330,5330,5330,0
|
|
20231016,183700,612889200,5330,5330,5330,5330,0
|
|
20231016,183600,612889200,5330,5330,5330,5330,0
|
|
20231016,183500,612889200,5330,5330,5330,5330,0
|
|
20231016,183400,612889200,5330,5330,5330,5330,0
|
|
20231016,183300,612889200,5330,5330,5330,5330,0
|
|
20231016,183200,612889200,5330,5330,5330,5330,0
|
|
20231016,183100,612889200,5330,5330,5330,5330,0
|
|
20231016,183000,612889200,5330,5330,5330,5330,0
|
|
20231016,182900,612889200,5330,5330,5330,5330,0
|
|
20231016,182800,612889200,5330,5330,5330,5330,0
|
|
20231016,182700,612889200,5330,5330,5330,5330,0
|
|
20231016,182600,612889200,5330,5330,5330,5330,0
|
|
20231016,182500,612889200,5330,5330,5330,5330,0
|
|
20231016,182400,612889200,5330,5330,5330,5330,0
|
|
20231016,182300,612889200,5330,5330,5330,5330,0
|
|
20231016,182200,612889200,5330,5330,5330,5330,0
|
|
20231016,182100,612889200,5330,5330,5330,5330,0
|
|
20231016,182000,612889200,5330,5330,5330,5330,0
|
|
20231016,181900,612889200,5330,5330,5330,5330,0
|
|
20231016,181800,612889200,5330,5330,5330,5330,0
|
|
20231016,181700,612889200,5330,5330,5330,5330,0
|
|
20231016,181600,612889200,5330,5330,5330,5330,3495
|
|
20231016,181500,612889200,5330,5330,5330,5330,0
|
|
20231016,181400,612889200,5330,5330,5330,5330,0
|
|
20231016,181300,612889200,5330,5330,5330,5330,0
|
|
20231016,181200,612889200,5330,5330,5330,5330,0
|
|
20231016,181100,612889200,5330,5330,5330,5330,0
|
|
20231016,181000,612889200,5330,5330,5330,5330,0
|
|
20231016,180900,612889200,5330,5330,5330,5330,0
|
|
20231016,180800,612889200,5330,5330,5330,5330,0
|
|
20231016,180700,612889200,5330,5330,5330,5330,0
|
|
20231016,180600,612889200,5330,5330,5330,5330,0
|
|
20231016,180500,612889200,5330,5330,5330,5330,0
|
|
20231016,180400,612889200,5330,5330,5330,5330,0
|
|
20231016,180300,612889200,5330,5330,5330,5330,0
|
|
20231016,180200,612889200,5330,5330,5330,5330,0
|
|
20231016,180100,612889200,5330,5330,5330,5330,0
|
|
20231016,180000,612889200,5330,5330,5330,5330,0
|
|
20231016,175900,612889200,5330,5330,5330,5330,0
|
|
20231016,175800,612889200,5330,5330,5330,5330,0
|
|
20231016,175700,612889200,5330,5330,5330,5330,0
|
|
20231016,175600,612889200,5330,5330,5330,5330,0
|
|
20231016,175500,612889200,5330,5330,5330,5330,0
|
|
20231016,175400,612889200,5330,5330,5330,5330,0
|
|
20231016,175300,612889200,5330,5330,5330,5330,0
|
|
20231016,175200,612889200,5330,5330,5330,5330,0
|
|
20231016,175100,612889200,5330,5330,5330,5330,0
|
|
20231016,175000,612889200,5330,5330,5330,5330,0
|
|
20231016,174900,612889200,5330,5330,5330,5330,0
|
|
20231016,174800,612889200,5330,5330,5330,5330,0
|
|
20231016,174700,612889200,5330,5330,5330,5330,0
|
|
20231016,174600,612889200,5330,5330,5330,5330,3495
|
|
20231016,174500,612889200,5330,5330,5330,5330,0
|
|
20231016,174400,612889200,5330,5330,5330,5330,0
|
|
20231016,174300,612889200,5330,5330,5330,5330,0
|
|
20231016,174200,612889200,5330,5330,5330,5330,0
|
|
20231016,174100,612889200,5330,5330,5330,5330,0
|
|
20231016,174000,612889200,5330,5330,5330,5330,0
|
|
20231016,173900,612889200,5330,5330,5330,5330,0
|
|
20231016,173800,612889200,5330,5330,5330,5330,0
|
|
20231016,173700,612889200,5330,5330,5330,5330,0
|
|
20231016,173600,612889200,5330,5330,5330,5330,0
|
|
20231016,173500,612889200,5330,5330,5330,5330,0
|
|
20231016,173400,612889200,5330,5330,5330,5330,0
|
|
20231016,173300,612889200,5330,5330,5330,5330,0
|
|
20231016,173200,612889200,5330,5330,5330,5330,0
|
|
20231016,173100,612889200,5330,5330,5330,5330,0
|
|
20231016,173000,612889200,5330,5330,5330,5330,0
|
|
20231016,172900,612889200,5330,5330,5330,5330,0
|
|
20231016,172800,612889200,5330,5330,5330,5330,0
|
|
20231016,172700,612889200,5330,5330,5330,5330,0
|
|
20231016,172600,612889200,5330,5330,5330,5330,0
|
|
20231016,172500,612889200,5330,5330,5330,5330,0
|
|
20231016,172400,612889200,5330,5330,5330,5330,0
|
|
20231016,172300,612889200,5330,5330,5330,5330,0
|
|
20231016,172200,612889200,5330,5330,5330,5330,0
|
|
20231016,172100,612889200,5330,5330,5330,5330,0
|
|
20231016,172000,612889200,5330,5330,5330,5330,0
|
|
20231016,171900,612889200,5330,5330,5330,5330,0
|
|
20231016,171800,612889200,5330,5330,5330,5330,0
|
|
20231016,171700,612889200,5330,5330,5330,5330,0
|
|
20231016,171600,612889200,5330,5330,5330,5330,3495
|
|
20231016,171500,612889200,5330,5330,5330,5330,0
|
|
20231016,171400,612889200,5330,5330,5330,5330,0
|
|
20231016,171300,612889200,5330,5330,5330,5330,0
|
|
20231016,171200,612889200,5330,5330,5330,5330,0
|
|
20231016,171100,612889200,5330,5330,5330,5330,0
|
|
20231016,171000,612889200,5330,5330,5330,5330,0
|
|
20231016,170900,612889200,5330,5330,5330,5330,0
|
|
20231016,170800,612889200,5330,5330,5330,5330,0
|
|
20231016,170700,612889200,5330,5330,5330,5330,0
|
|
20231016,170600,612889200,5330,5330,5330,5330,0
|
|
20231016,170500,612889200,5330,5330,5330,5330,0
|
|
20231016,170400,612889200,5330,5330,5330,5330,0
|
|
20231016,170300,612889200,5330,5330,5330,5330,0
|
|
20231016,170200,612889200,5330,5330,5330,5330,0
|
|
20231016,170100,612889200,5330,5330,5330,5330,0
|
|
20231016,170000,612889200,5330,5330,5330,5330,0
|
|
20231016,165900,612889200,5330,5330,5330,5330,0
|
|
20231016,165800,612889200,5330,5330,5330,5330,0
|
|
20231016,165700,612889200,5330,5330,5330,5330,0
|
|
20231016,165600,612889200,5330,5330,5330,5330,0
|
|
20231016,165500,612889200,5330,5330,5330,5330,0
|
|
20231016,165400,612889200,5330,5330,5330,5330,0
|
|
20231016,165300,612889200,5330,5330,5330,5330,0
|
|
20231016,165200,612889200,5330,5330,5330,5330,0
|
|
20231016,165100,612889200,5330,5330,5330,5330,0
|
|
20231016,165000,612889200,5330,5330,5330,5330,0
|
|
20231016,164900,612889200,5330,5330,5330,5330,0
|
|
20231016,164800,612889200,5330,5330,5330,5330,0
|
|
20231016,164700,612889200,5330,5330,5330,5330,0
|
|
20231016,164600,612889200,5330,5330,5330,5330,3495
|
|
20231016,164500,612889200,5330,5330,5330,5330,0
|
|
20231016,164400,612889200,5330,5330,5330,5330,0
|
|
20231016,164300,612889200,5330,5330,5330,5330,0
|
|
20231016,164200,612889200,5330,5330,5330,5330,0
|
|
20231016,164100,612889200,5330,5330,5330,5330,0
|
|
20231016,164000,612889200,5330,5330,5330,5330,0
|
|
20231016,163900,612889200,5330,5330,5330,5330,0
|
|
20231016,163800,612889200,5330,5330,5330,5330,0
|
|
20231016,163700,612889200,5330,5330,5330,5330,0
|
|
20231016,163600,612889200,5330,5330,5330,5330,0
|
|
20231016,163500,612889200,5330,5330,5330,5330,0
|
|
20231016,163400,612889200,5330,5330,5330,5330,0
|
|
20231016,163300,612889200,5330,5330,5330,5330,0
|
|
20231016,163200,612889200,5330,5330,5330,5330,0
|
|
20231016,163100,612889200,5330,5330,5330,5330,0
|
|
20231016,163000,612889200,5330,5330,5330,5330,0
|
|
20231016,162900,612889200,5330,5330,5330,5330,0
|
|
20231016,162800,612889200,5330,5330,5330,5330,0
|
|
20231016,162700,612889200,5330,5330,5330,5330,0
|
|
20231016,162600,612889200,5330,5330,5330,5330,0
|
|
20231016,162500,612889200,5330,5330,5330,5330,0
|
|
20231016,162400,612889200,5330,5330,5330,5330,0
|
|
20231016,162300,612889200,5330,5330,5330,5330,0
|
|
20231016,162200,612889200,5330,5330,5330,5330,0
|
|
20231016,162100,612889200,5330,5330,5330,5330,0
|
|
20231016,162000,612889200,5330,5330,5330,5330,0
|
|
20231016,161900,612889200,5330,5330,5330,5330,0
|
|
20231016,161800,612889200,5330,5330,5330,5330,0
|
|
20231016,161700,612889200,5330,5330,5330,5330,0
|
|
20231016,161600,612889200,5330,5330,5330,5330,3495
|
|
20231016,161500,612889200,5330,5330,5330,5330,0
|
|
20231016,161400,612889200,5330,5330,5330,5330,0
|
|
20231016,161300,612889200,5330,5330,5330,5330,0
|
|
20231016,161200,612889200,5330,5330,5330,5330,0
|
|
20231016,161100,612889200,5330,5330,5330,5330,0
|
|
20231016,161000,612889200,5330,5330,5330,5330,0
|
|
20231016,160900,612889200,5330,5330,5330,5330,0
|
|
20231016,160800,612889200,5330,5330,5330,5330,0
|
|
20231016,160700,612889200,5330,5330,5330,5330,0
|
|
20231016,160600,612889200,5330,5330,5330,5330,0
|
|
20231016,160500,612889200,5330,5330,5330,5330,0
|
|
20231016,160400,612889200,5330,5330,5330,5330,0
|
|
20231016,160300,612889200,5330,5330,5330,5330,0
|
|
20231016,160200,612889200,5330,5330,5330,5330,0
|
|
20231016,160100,612889200,5330,5330,5330,5330,0
|
|
20231016,160000,612889200,5330,5330,5330,5330,0
|
|
20231016,155900,612889200,5330,5330,5330,5330,0
|
|
20231016,155800,612889200,5330,5330,5330,5330,0
|
|
20231016,155700,612889200,5330,5330,5330,5330,0
|
|
20231016,155600,612889200,5330,5330,5330,5330,0
|
|
20231016,155500,612889200,5330,5330,5330,5330,0
|
|
20231016,155400,612889200,5330,5330,5330,5330,0
|
|
20231016,155300,612889200,5330,5330,5330,5330,0
|
|
20231016,155200,612889200,5330,5330,5330,5330,0
|
|
20231016,155100,612889200,5330,5330,5330,5330,0
|
|
20231016,155000,612889200,5330,5330,5330,5330,0
|
|
20231016,154900,612889200,5330,5330,5330,5330,0
|
|
20231016,154800,612889200,5330,5330,5330,5330,0
|
|
20231016,154700,612889200,5330,5330,5330,5330,0
|
|
20231016,154600,612889200,5330,5330,5330,5330,3495
|
|
20231016,154500,612889200,5330,5330,5330,5330,0
|
|
20231016,154400,612889200,5330,5330,5330,5330,0
|
|
20231016,154300,612889200,5330,5330,5330,5330,0
|
|
20231016,154200,612889200,5330,5330,5330,5330,0
|
|
20231016,154100,612889200,5330,5330,5330,5330,0
|
|
20231016,154000,612889200,5330,5330,5330,5330,0
|
|
20231016,153900,612889200,5330,5330,5330,5330,0
|
|
20231016,153800,612889200,5330,5330,5330,5330,0
|
|
20231016,153700,612889200,5330,5330,5330,5330,0
|
|
20231016,153600,612889200,5330,5330,5330,5330,0
|
|
20231016,153500,612889200,5330,5330,5330,5330,0
|
|
20231016,153400,612889200,5330,5330,5330,5330,0
|
|
20231016,153300,612889200,5330,5330,5330,5330,0
|
|
20231016,153200,612889200,5330,5330,5330,5330,0
|
|
20231016,153100,612889200,5330,5330,5330,5330,0
|
|
20231016,153000,612889200,5330,5330,5330,5330,3495
|
|
20231016,152900,594260850,5300,5300,5300,5300,0
|
|
20231016,152800,594260850,5300,5300,5300,5300,0
|
|
20231016,152700,594260850,5300,5300,5300,5300,0
|
|
20231016,152600,594260850,5300,5300,5300,5300,0
|
|
20231016,152500,594260850,5300,5300,5300,5300,0
|
|
20231016,152400,594260850,5300,5300,5300,5300,0
|
|
20231016,152300,594260850,5300,5300,5300,5300,0
|
|
20231016,152200,594260850,5300,5300,5300,5300,0
|
|
20231016,152100,594260850,5300,5300,5300,5300,0
|
|
20231016,152000,594260850,5300,5300,5300,5300,0
|
|
20231016,151900,594260850,5300,5310,5310,5300,1518
|
|
20231016,151800,586212230,5290,5270,5300,5270,2190
|
|
20231016,151700,574640130,5270,5270,5270,5270,121
|
|
20231016,151600,574002460,5270,5270,5270,5260,899
|
|
20231016,151500,569273700,5260,5260,5260,5260,263
|
|
20231016,151400,567890320,5270,5230,5270,5230,1515
|
|
20231016,151300,559940630,5270,5310,5310,5220,1401
|
|
20231016,151200,552562270,5310,5300,5310,5300,1568
|
|
20231016,151100,544247320,5300,5270,5300,5260,1584
|
|
20231016,151000,535893740,5260,5270,5270,5260,195
|
|
20231016,150900,534866680,5270,5270,5280,5240,1830
|
|
20231016,150800,525241820,5270,5280,5300,5270,1694
|
|
20231016,150700,516290770,5270,5270,5300,5260,2244
|
|
20231016,150600,504431970,5290,5290,5290,5290,552
|
|
20231016,150500,501511890,5250,5250,5300,5250,3111
|
|
20231016,150400,485123480,5250,5250,5250,5250,0
|
|
20231016,150300,485123480,5250,5230,5250,5230,2658
|
|
20231016,150200,471197440,5230,5220,5230,5220,718
|
|
20231016,150100,467449470,5220,5220,5220,5220,482
|
|
20231016,150000,464933430,5240,5200,5240,5200,3616
|
|
20231016,145900,446075780,5200,5200,5200,5200,100
|
|
20231016,145800,445555780,5200,5170,5240,5170,6251
|
|
20231016,145700,413049400,5170,5170,5170,5170,33
|
|
20231016,145600,412878790,5170,5170,5170,5170,0
|
|
20231016,145500,412878790,5170,5170,5170,5170,0
|
|
20231016,145400,412878790,5170,5170,5170,5170,1
|
|
20231016,145300,412873620,5170,5170,5170,5170,1
|
|
20231016,145200,412868450,5170,5160,5170,5160,747
|
|
20231016,145100,409013920,5170,5170,5170,5170,41
|
|
20231016,145000,408801950,5170,5170,5170,5170,100
|
|
20231016,144900,408284950,5170,5170,5170,5170,57
|
|
20231016,144800,407990260,5170,5160,5170,5160,70
|
|
20231016,144700,407628860,5170,5170,5170,5170,100
|
|
20231016,144600,407111860,5170,5160,5170,5160,29
|
|
20231016,144500,406962160,5170,5170,5170,5170,0
|
|
20231016,144400,406962160,5170,5170,5170,5170,0
|
|
20231016,144300,406962160,5170,5170,5170,5170,2
|
|
20231016,144200,406951820,5170,5170,5170,5170,38
|
|
20231016,144100,406755360,5170,5170,5170,5170,2
|
|
20231016,144000,406745020,5160,5160,5160,5160,1
|
|
20231016,143900,406739860,5160,5160,5160,5160,1298
|
|
20231016,143800,400042180,5160,5160,5160,5160,0
|
|
20231016,143700,400042180,5160,5160,5160,5160,1302
|
|
20231016,143600,393323860,5170,5170,5170,5170,110
|
|
20231016,143500,392755160,5170,5170,5170,5170,1
|
|
20231016,143400,392749990,5170,5170,5170,5170,0
|
|
20231016,143300,392749990,5170,5170,5170,5170,0
|
|
20231016,143200,392749990,5170,5170,5170,5170,70
|
|
20231016,143100,392388090,5170,5170,5170,5170,0
|
|
20231016,143000,392388090,5170,5170,5170,5170,0
|
|
20231016,142900,392388090,5170,5170,5170,5170,753
|
|
20231016,142800,388495080,5170,5170,5170,5170,113
|
|
20231016,142700,387910870,5170,5170,5170,5170,69
|
|
20231016,142600,387554140,5170,5170,5170,5170,0
|
|
20231016,142500,387554140,5170,5170,5170,5170,0
|
|
20231016,142400,387554140,5170,5180,5180,5170,129
|
|
20231016,142300,386886270,5190,5190,5190,5190,0
|
|
20231016,142200,386886270,5190,5190,5190,5190,0
|
|
20231016,142100,386886270,5190,5190,5190,5190,0
|
|
20231016,142000,386886270,5190,5190,5190,5190,0
|
|
20231016,141900,386886270,5190,5190,5190,5190,0
|
|
20231016,141800,386886270,5190,5190,5190,5190,0
|
|
20231016,141700,386886270,5190,5170,5190,5170,166
|
|
20231016,141600,386028030,5170,5160,5170,5160,516
|
|
20231016,141500,383363870,5170,5200,5200,5160,3996
|
|
20231016,141400,362686820,5200,5200,5200,5200,0
|
|
20231016,141300,362686820,5200,5200,5200,5200,32
|
|
20231016,141200,362520420,5200,5200,5200,5200,0
|
|
20231016,141100,362520420,5200,5200,5200,5200,0
|
|
20231016,141000,362520420,5200,5200,5200,5200,0
|
|
20231016,140900,362520420,5200,5200,5200,5200,0
|
|
20231016,140800,362520420,5200,5200,5200,5200,35
|
|
20231016,140700,362338420,5200,5200,5200,5200,1
|
|
20231016,140600,362333220,5190,5190,5190,5190,0
|
|
20231016,140500,362333220,5190,5190,5190,5190,18
|
|
20231016,140400,362239800,5190,5190,5190,5190,0
|
|
20231016,140300,362239800,5190,5190,5190,5190,0
|
|
20231016,140200,362239800,5190,5190,5190,5190,0
|
|
20231016,140100,362239800,5190,5190,5190,5190,262
|
|
20231016,140000,360880020,5200,5200,5200,5200,0
|
|
20231016,135900,360880020,5200,5200,5200,5200,0
|
|
20231016,135800,360880020,5200,5200,5200,5200,0
|
|
20231016,135700,360880020,5200,5200,5200,5200,1
|
|
20231016,135600,360874820,5180,5180,5180,5180,0
|
|
20231016,135500,360874820,5180,5180,5180,5180,253
|
|
20231016,135400,359564280,5180,5200,5200,5180,1055
|
|
20231016,135300,354099040,5200,5200,5200,5200,0
|
|
20231016,135200,354099040,5200,5180,5200,5180,394
|
|
20231016,135100,352054240,5200,5200,5200,5200,0
|
|
20231016,135000,352054240,5200,5200,5200,5200,1
|
|
20231016,134900,352049040,5190,5170,5210,5170,1385
|
|
20231016,134800,344866960,5170,5170,5170,5170,10
|
|
20231016,134700,344815260,5160,5170,5170,5160,348
|
|
20231016,134600,343016140,5170,5170,5170,5160,370
|
|
20231016,134500,341106870,5160,5160,5160,5160,0
|
|
20231016,134400,341106870,5160,5160,5160,5160,0
|
|
20231016,134300,341106870,5160,5160,5160,5160,0
|
|
20231016,134200,341106870,5160,5190,5190,5160,170
|
|
20231016,134100,340227090,5180,5180,5180,5180,27
|
|
20231016,134000,340087230,5180,5180,5190,5180,28
|
|
20231016,133900,339942100,5190,5180,5190,5180,18
|
|
20231016,133800,339848770,5210,5170,5210,5170,3548
|
|
20231016,133700,321505230,5160,5170,5170,5160,1596
|
|
20231016,133600,313269310,5170,5170,5180,5170,976
|
|
20231016,133500,308219520,5170,5170,5170,5170,700
|
|
20231016,133400,304600520,5180,5190,5190,5180,1108
|
|
20231016,133300,298860500,5200,5190,5200,5190,115
|
|
20231016,133200,298263600,5200,5200,5200,5200,2
|
|
20231016,133100,298253200,5190,5190,5190,5190,170
|
|
20231016,133000,297370900,5190,5200,5200,5190,1875
|
|
20231016,132900,287638960,5200,5190,5200,5190,1069
|
|
20231016,132800,282090160,5200,5190,5200,5190,114
|
|
20231016,132700,281497460,5200,5200,5200,5200,0
|
|
20231016,132600,281497460,5200,5200,5200,5200,50
|
|
20231016,132500,281237460,5200,5200,5200,5200,7
|
|
20231016,132400,281201060,5200,5200,5200,5200,94
|
|
20231016,132300,280712260,5200,5200,5200,5200,0
|
|
20231016,132200,280712260,5200,5200,5200,5200,0
|
|
20231016,132100,280712260,5200,5200,5200,5200,0
|
|
20231016,132000,280712260,5200,5200,5200,5200,0
|
|
20231016,131900,280712260,5200,5210,5210,5200,403
|
|
20231016,131800,278616650,5200,5200,5200,5200,50
|
|
20231016,131700,278356650,5200,5200,5200,5200,0
|
|
20231016,131600,278356650,5200,5200,5200,5200,2
|
|
20231016,131500,278346250,5200,5200,5200,5200,20
|
|
20231016,131400,278242250,5200,5210,5210,5200,3028
|
|
20231016,131300,262496480,5210,5210,5210,5210,57
|
|
20231016,131200,262199510,5210,5210,5210,5210,0
|
|
20231016,131100,262199510,5210,5210,5210,5210,0
|
|
20231016,131000,262199510,5210,5210,5210,5210,38
|
|
20231016,130900,262001530,5210,5210,5210,5210,20
|
|
20231016,130800,261897330,5210,5210,5210,5210,0
|
|
20231016,130700,261897330,5210,5210,5210,5210,32
|
|
20231016,130600,261730610,5210,5210,5210,5210,0
|
|
20231016,130500,261730610,5210,5210,5210,5210,0
|
|
20231016,130400,261730610,5210,5210,5210,5210,32
|
|
20231016,130300,261563890,5210,5210,5210,5210,3
|
|
20231016,130200,261548260,5210,5210,5210,5210,231
|
|
20231016,130100,260344750,5200,5200,5200,5200,400
|
|
20231016,130000,258264750,5200,5200,5200,5200,0
|
|
20231016,125900,258264750,5200,5200,5200,5200,391
|
|
20231016,125800,256231550,5200,5200,5200,5200,10
|
|
20231016,125700,256179550,5210,5210,5210,5210,0
|
|
20231016,125600,256179550,5210,5210,5210,5210,0
|
|
20231016,125500,256179550,5210,5210,5210,5210,2
|
|
20231016,125400,256169130,5200,5220,5220,5200,3259
|
|
20231016,125300,239214320,5220,5220,5220,5220,40
|
|
20231016,125200,239005520,5220,5220,5220,5220,0
|
|
20231016,125100,239005520,5220,5220,5220,5220,0
|
|
20231016,125000,239005520,5220,5220,5220,5220,0
|
|
20231016,124900,239005520,5220,5220,5220,5220,0
|
|
20231016,124800,239005520,5220,5210,5220,5210,7
|
|
20231016,124700,238969040,5210,5210,5210,5210,0
|
|
20231016,124600,238969040,5210,5210,5210,5210,0
|
|
20231016,124500,238969040,5210,5210,5210,5210,8
|
|
20231016,124400,238927360,5210,5210,5210,5210,186
|
|
20231016,124300,237958300,5220,5220,5220,5220,0
|
|
20231016,124200,237958300,5220,5220,5220,5220,1
|
|
20231016,124100,237953080,5210,5210,5210,5210,0
|
|
20231016,124000,237953080,5210,5210,5210,5210,168
|
|
20231016,123900,237077800,5210,5210,5220,5210,600
|
|
20231016,123800,233950900,5210,5210,5210,5210,0
|
|
20231016,123700,233950900,5210,5210,5210,5210,1
|
|
20231016,123600,233945690,5210,5210,5210,5210,2
|
|
20231016,123500,233935270,5210,5210,5210,5210,22
|
|
20231016,123400,233820650,5210,5210,5210,5210,0
|
|
20231016,123300,233820650,5210,5220,5220,5210,774
|
|
20231016,123200,229781090,5230,5230,5230,5230,3
|
|
20231016,123100,229765400,5230,5230,5230,5230,0
|
|
20231016,123000,229765400,5230,5230,5230,5230,0
|
|
20231016,122900,229765400,5230,5240,5240,5230,746
|
|
20231016,122800,225863770,5240,5240,5240,5240,1
|
|
20231016,122700,225858530,5230,5230,5230,5230,228
|
|
20231016,122600,224666090,5230,5230,5230,5230,46
|
|
20231016,122500,224425510,5240,5230,5240,5230,46
|
|
20231016,122400,224184920,5230,5230,5230,5230,46
|
|
20231016,122300,223944340,5230,5210,5240,5210,4826
|
|
20231016,122200,198724240,5210,5210,5210,5210,158
|
|
20231016,122100,197901060,5200,5210,5210,5200,150
|
|
20231016,122000,197119660,5210,5210,5210,5210,91
|
|
20231016,121900,196645550,5210,5210,5210,5210,130
|
|
20231016,121800,195968250,5210,5210,5210,5210,1
|
|
20231016,121700,195963040,5210,5210,5210,5210,140
|
|
20231016,121600,195233640,5210,5210,5210,5210,13
|
|
20231016,121500,195165910,5210,5210,5210,5210,173
|
|
20231016,121400,194264580,5210,5210,5210,5210,0
|
|
20231016,121300,194264580,5210,5210,5210,5210,181
|
|
20231016,121200,193321570,5210,5210,5210,5210,0
|
|
20231016,121100,193321570,5210,5210,5210,5210,90
|
|
20231016,121000,192852670,5210,5210,5210,5210,1
|
|
20231016,120900,192847460,5200,5210,5210,5200,144
|
|
20231016,120800,192097760,5210,5210,5210,5210,0
|
|
20231016,120700,192097760,5210,5200,5210,5200,641
|
|
20231016,120600,188763650,5210,5210,5210,5210,22
|
|
20231016,120500,188649030,5210,5210,5210,5210,90
|
|
20231016,120400,188180130,5210,5210,5210,5210,0
|
|
20231016,120300,188180130,5210,5210,5210,5210,818
|
|
20231016,120200,183918350,5210,5210,5210,5210,256
|
|
20231016,120100,182584590,5210,5210,5210,5210,93
|
|
20231016,120000,182100060,5210,5210,5210,5210,12
|
|
20231016,115900,182037540,5210,5210,5210,5210,100
|
|
20231016,115800,181516540,5210,5210,5210,5210,4
|
|
20231016,115700,181495700,5210,5210,5210,5210,100
|
|
20231016,115600,180974700,5210,5210,5210,5210,10
|
|
20231016,115500,180922600,5210,5210,5210,5210,0
|
|
20231016,115400,180922600,5210,5210,5210,5210,0
|
|
20231016,115300,180922600,5210,5210,5210,5210,10
|
|
20231016,115200,180870500,5210,5210,5210,5210,0
|
|
20231016,115100,180870500,5210,5210,5210,5210,48
|
|
20231016,115000,180620420,5210,5210,5210,5210,0
|
|
20231016,114900,180620420,5210,5210,5210,5210,0
|
|
20231016,114800,180620420,5210,5210,5210,5210,60
|
|
20231016,114700,180307820,5210,5210,5210,5210,0
|
|
20231016,114600,180307820,5210,5210,5210,5210,0
|
|
20231016,114500,180307820,5210,5210,5210,5210,2
|
|
20231016,114400,180297400,5210,5210,5210,5210,9
|
|
20231016,114300,180250510,5210,5210,5210,5210,0
|
|
20231016,114200,180250510,5210,5210,5210,5210,0
|
|
20231016,114100,180250510,5210,5210,5210,5210,3
|
|
20231016,114000,180234880,5210,5210,5210,5210,125
|
|
20231016,113900,179583630,5210,5210,5210,5210,157
|
|
20231016,113800,178765660,5200,5210,5210,5200,593
|
|
20231016,113700,175677840,5220,5220,5220,5220,0
|
|
20231016,113600,175677840,5220,5220,5220,5220,0
|
|
20231016,113500,175677840,5220,5220,5220,5220,0
|
|
20231016,113400,175677840,5220,5220,5220,5220,104
|
|
20231016,113300,175134960,5210,5210,5210,5210,0
|
|
20231016,113200,175134960,5210,5220,5220,5210,407
|
|
20231016,113100,173014480,5220,5220,5220,5220,27
|
|
20231016,113000,172873540,5220,5220,5220,5220,0
|
|
20231016,112900,172873540,5220,5220,5220,5220,1
|
|
20231016,112800,172868320,5220,5220,5220,5220,20
|
|
20231016,112700,172763920,5220,5220,5220,5220,77
|
|
20231016,112600,172361980,5220,5220,5220,5220,1
|
|
20231016,112500,172356760,5210,5210,5210,5210,83
|
|
20231016,112400,171924330,5220,5220,5220,5220,0
|
|
20231016,112300,171924330,5220,5220,5220,5220,0
|
|
20231016,112200,171924330,5220,5220,5220,5220,0
|
|
20231016,112100,171924330,5220,5220,5220,5220,3
|
|
20231016,112000,171908670,5210,5210,5210,5210,521
|
|
20231016,111900,169194260,5210,5210,5210,5210,146
|
|
20231016,111800,168433600,5210,5210,5210,5210,0
|
|
20231016,111700,168433600,5210,5210,5210,5210,562
|
|
20231016,111600,165505580,5220,5220,5220,5220,0
|
|
20231016,111500,165505580,5220,5220,5220,5220,1
|
|
20231016,111400,165500360,5220,5220,5220,5220,0
|
|
20231016,111300,165500360,5220,5220,5220,5220,0
|
|
20231016,111200,165500360,5220,5220,5220,5220,1
|
|
20231016,111100,165495140,5220,5220,5220,5220,94
|
|
20231016,111000,165004460,5210,5210,5210,5210,0
|
|
20231016,110900,165004460,5210,5220,5220,5210,1548
|
|
20231016,110800,156935960,5230,5230,5230,5230,0
|
|
20231016,110700,156935960,5230,5230,5230,5230,0
|
|
20231016,110600,156935960,5230,5230,5230,5230,3
|
|
20231016,110500,156920270,5220,5220,5220,5220,597
|
|
20231016,110400,153803930,5230,5230,5230,5230,0
|
|
20231016,110300,153803930,5230,5230,5230,5230,0
|
|
20231016,110200,153803930,5230,5230,5230,5230,10
|
|
20231016,110100,153751630,5230,5230,5230,5230,0
|
|
20231016,110000,153751630,5230,5230,5230,5230,0
|
|
20231016,105900,153751630,5230,5220,5230,5220,56
|
|
20231016,105800,153459300,5220,5220,5220,5220,394
|
|
20231016,105700,151402620,5230,5230,5230,5230,0
|
|
20231016,105600,151402620,5230,5230,5230,5230,0
|
|
20231016,105500,151402620,5230,5220,5230,5220,3
|
|
20231016,105400,151386940,5230,5230,5230,5230,0
|
|
20231016,105300,151386940,5230,5230,5230,5230,0
|
|
20231016,105200,151386940,5230,5220,5230,5220,100
|
|
20231016,105100,150864930,5230,5230,5230,5230,4
|
|
20231016,105000,150844010,5230,5220,5230,5220,897
|
|
20231016,104900,146161660,5220,5220,5220,5220,1
|
|
20231016,104800,146156440,5220,5220,5220,5220,103
|
|
20231016,104700,145618780,5220,5220,5220,5220,0
|
|
20231016,104600,145618780,5220,5220,5220,5220,0
|
|
20231016,104500,145618780,5220,5220,5220,5220,0
|
|
20231016,104400,145618780,5220,5220,5220,5220,0
|
|
20231016,104300,145618780,5220,5220,5220,5220,0
|
|
20231016,104200,145618780,5220,5220,5220,5220,0
|
|
20231016,104100,145618780,5220,5220,5220,5220,302
|
|
20231016,104000,144042340,5220,5230,5230,5220,386
|
|
20231016,103900,142026560,5230,5230,5230,5230,197
|
|
20231016,103800,140996250,5240,5240,5240,5240,0
|
|
20231016,103700,140996250,5240,5240,5240,5240,0
|
|
20231016,103600,140996250,5240,5240,5240,5240,331
|
|
20231016,103500,139261810,5250,5250,5250,5250,0
|
|
20231016,103400,139261810,5250,5240,5250,5240,170
|
|
20231016,103300,138371000,5240,5240,5240,5240,853
|
|
20231016,103200,133901280,5240,5240,5240,5240,0
|
|
20231016,103100,133901280,5240,5240,5240,5240,500
|
|
20231016,103000,131281280,5250,5250,5250,5250,91
|
|
20231016,102900,130803530,5250,5240,5250,5240,939
|
|
20231016,102800,125883160,5240,5250,5250,5240,128
|
|
20231016,102700,125212330,5250,5250,5250,5250,380
|
|
20231016,102600,123217330,5250,5250,5250,5250,91
|
|
20231016,102500,122739580,5250,5240,5250,5240,1341
|
|
20231016,102400,115710830,5260,5260,5260,5260,0
|
|
20231016,102300,115710830,5260,5260,5260,5260,0
|
|
20231016,102200,115710830,5260,5250,5260,5250,389
|
|
20231016,102100,113668560,5260,5260,5260,5260,3
|
|
20231016,102000,113652780,5260,5260,5260,5260,0
|
|
20231016,101900,113652780,5260,5260,5260,5260,1
|
|
20231016,101800,113647520,5260,5260,5260,5260,1
|
|
20231016,101700,113642260,5250,5250,5250,5250,91
|
|
20231016,101600,113164510,5260,5260,5260,5260,0
|
|
20231016,101500,113164510,5260,5260,5260,5260,0
|
|
20231016,101400,113164510,5260,5260,5260,5260,0
|
|
20231016,101300,113164510,5260,5260,5260,5260,0
|
|
20231016,101200,113164510,5260,5260,5260,5260,0
|
|
20231016,101100,113164510,5260,5260,5260,5260,0
|
|
20231016,101000,113164510,5260,5260,5260,5260,1
|
|
20231016,100900,113159250,5250,5250,5250,5250,86
|
|
20231016,100800,112707750,5260,5260,5260,5260,0
|
|
20231016,100700,112707750,5260,5260,5260,5260,1
|
|
20231016,100600,112702490,5250,5250,5250,5250,886
|
|
20231016,100500,108050990,5260,5260,5260,5260,0
|
|
20231016,100400,108050990,5260,5260,5260,5260,0
|
|
20231016,100300,108050990,5260,5260,5260,5260,0
|
|
20231016,100200,108050990,5260,5250,5260,5250,503
|
|
20231016,100100,105407970,5250,5250,5250,5250,0
|
|
20231016,100000,105407970,5250,5250,5250,5250,120
|
|
20231016,095900,104777970,5250,5250,5250,5250,0
|
|
20231016,095800,104777970,5250,5250,5250,5250,1
|
|
20231016,095700,104772720,5250,5250,5250,5250,2
|
|
20231016,095600,104762220,5240,5220,5270,5220,2815
|
|
20231016,095500,90029950,5220,5220,5220,5220,1
|
|
20231016,095400,90024730,5210,5210,5210,5210,230
|
|
20231016,095300,88826430,5220,5220,5220,5220,181
|
|
20231016,095200,87881610,5220,5230,5230,5220,304
|
|
20231016,095100,86294620,5230,5230,5230,5210,2082
|
|
20231016,095000,75427440,5230,5230,5230,5230,560
|
|
20231016,094900,72498640,5230,5230,5230,5230,0
|
|
20231016,094800,72498640,5230,5230,5230,5230,0
|
|
20231016,094700,72498640,5230,5230,5230,5230,28
|
|
20231016,094600,72352200,5240,5240,5240,5240,8
|
|
20231016,094500,72310280,5240,5240,5240,5240,0
|
|
20231016,094400,72310280,5240,5240,5240,5240,1
|
|
20231016,094300,72305040,5230,5230,5230,5230,500
|
|
20231016,094200,69690040,5240,5240,5240,5240,138
|
|
20231016,094100,68966920,5230,5240,5240,5230,65
|
|
20231016,094000,68626960,5240,5240,5240,5240,1
|
|
20231016,093900,68621720,5240,5230,5240,5230,924
|
|
20231016,093800,63788700,5240,5240,5240,5240,1
|
|
20231016,093700,63783460,5240,5240,5240,5240,104
|
|
20231016,093600,63238500,5240,5240,5240,5240,3
|
|
20231016,093500,63222780,5240,5240,5240,5240,647
|
|
20231016,093400,59832500,5230,5230,5230,5230,2
|
|
20231016,093300,59822040,5240,5240,5240,5240,3
|
|
20231016,093200,59806320,5240,5240,5240,5240,6
|
|
20231016,093100,59774880,5240,5240,5240,5240,0
|
|
20231016,093000,59774880,5240,5240,5240,5240,1
|
|
20231016,092900,59769640,5230,5230,5230,5230,721
|
|
20231016,092800,55998810,5240,5230,5240,5230,193
|
|
20231016,092700,54989410,5240,5240,5240,5240,0
|
|
20231016,092600,54989410,5240,5240,5240,5240,5
|
|
20231016,092500,54963210,5240,5240,5240,5240,100
|
|
20231016,092400,54439210,5240,5250,5250,5240,528
|
|
20231016,092300,51672480,5250,5260,5260,5250,1113
|
|
20231016,092200,45829130,5260,5260,5260,5260,11
|
|
20231016,092100,45771270,5260,5260,5260,5260,0
|
|
20231016,092000,45771270,5260,5260,5260,5260,1
|
|
20231016,091900,45766010,5260,5260,5260,5260,0
|
|
20231016,091800,45766010,5260,5260,5260,5260,1
|
|
20231016,091700,45760750,5260,5260,5260,5260,82
|
|
20231016,091600,45329430,5260,5260,5260,5260,10
|
|
20231016,091500,45276830,5260,5260,5260,5250,76
|
|
20231016,091400,44877700,5260,5250,5260,5250,265
|
|
20231016,091300,43486420,5260,5250,5260,5250,729
|
|
20231016,091200,39656880,5270,5270,5270,5270,10
|
|
20231016,091100,39604180,5260,5270,5270,5250,1395
|
|
20231016,091000,32263880,5280,5280,5280,5280,100
|
|
20231016,090900,31735880,5280,5270,5280,5270,301
|
|
20231016,090800,30149600,5270,5270,5280,5270,106
|
|
20231016,090700,29590970,5280,5280,5280,5280,93
|
|
20231016,090600,29099930,5280,5290,5290,5260,522
|
|
20231016,090500,26348180,5260,5330,5330,5260,1305
|
|
20231016,090400,19452360,5290,5300,5320,5290,1249
|
|
20231016,090300,12824650,5270,5280,5300,5270,179
|
|
20231016,090200,11878070,5280,5330,5330,5280,871
|
|
20231016,090100,7246760,5330,5300,5350,5290,269
|
|
20231016,090000,5811850,5310,5380,5380,5310,1085
|