657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,195300,1090103410,9110,9110,9110,9110,0
|
|
20231016,195200,1090103410,9110,9110,9110,9110,0
|
|
20231016,195100,1090103410,9110,9110,9110,9110,0
|
|
20231016,195000,1090103410,9110,9110,9110,9110,0
|
|
20231016,194900,1090103410,9110,9110,9110,9110,0
|
|
20231016,194800,1090103410,9110,9110,9110,9110,0
|
|
20231016,194700,1090103410,9110,9110,9110,9110,0
|
|
20231016,194600,1090103410,9110,9110,9110,9110,0
|
|
20231016,194500,1090103410,9110,9110,9110,9110,0
|
|
20231016,194400,1090103410,9110,9110,9110,9110,0
|
|
20231016,194300,1090103410,9110,9110,9110,9110,0
|
|
20231016,194200,1090103410,9110,9110,9110,9110,0
|
|
20231016,194100,1090103410,9110,9110,9110,9110,0
|
|
20231016,194000,1090103410,9110,9110,9110,9110,0
|
|
20231016,193900,1090103410,9110,9110,9110,9110,0
|
|
20231016,193800,1090103410,9110,9110,9110,9110,0
|
|
20231016,193700,1090103410,9110,9110,9110,9110,0
|
|
20231016,193600,1090103410,9110,9110,9110,9110,0
|
|
20231016,193500,1090103410,9110,9110,9110,9110,0
|
|
20231016,193400,1090103410,9110,9110,9110,9110,0
|
|
20231016,193300,1090103410,9110,9110,9110,9110,0
|
|
20231016,193200,1090103410,9110,9110,9110,9110,0
|
|
20231016,193100,1090103410,9110,9110,9110,9110,0
|
|
20231016,193000,1090103410,9110,9110,9110,9110,0
|
|
20231016,192900,1090103410,9110,9110,9110,9110,0
|
|
20231016,192800,1090103410,9110,9110,9110,9110,0
|
|
20231016,192700,1090103410,9110,9110,9110,9110,0
|
|
20231016,192600,1090103410,9110,9110,9110,9110,0
|
|
20231016,192500,1090103410,9110,9110,9110,9110,0
|
|
20231016,192400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,192300,1090103410,9110,9110,9110,9110,0
|
|
20231016,192200,1090103410,9110,9110,9110,9110,0
|
|
20231016,192100,1090103410,9110,9110,9110,9110,0
|
|
20231016,192000,1090103410,9110,9110,9110,9110,0
|
|
20231016,191900,1090103410,9110,9110,9110,9110,0
|
|
20231016,191800,1090103410,9110,9110,9110,9110,0
|
|
20231016,191700,1090103410,9110,9110,9110,9110,0
|
|
20231016,191600,1090103410,9110,9110,9110,9110,0
|
|
20231016,191500,1090103410,9110,9110,9110,9110,0
|
|
20231016,191400,1090103410,9110,9110,9110,9110,0
|
|
20231016,191300,1090103410,9110,9110,9110,9110,0
|
|
20231016,191200,1090103410,9110,9110,9110,9110,0
|
|
20231016,191100,1090103410,9110,9110,9110,9110,0
|
|
20231016,191000,1090103410,9110,9110,9110,9110,0
|
|
20231016,190900,1090103410,9110,9110,9110,9110,0
|
|
20231016,190800,1090103410,9110,9110,9110,9110,0
|
|
20231016,190700,1090103410,9110,9110,9110,9110,0
|
|
20231016,190600,1090103410,9110,9110,9110,9110,0
|
|
20231016,190500,1090103410,9110,9110,9110,9110,0
|
|
20231016,190400,1090103410,9110,9110,9110,9110,0
|
|
20231016,190300,1090103410,9110,9110,9110,9110,0
|
|
20231016,190200,1090103410,9110,9110,9110,9110,0
|
|
20231016,190100,1090103410,9110,9110,9110,9110,0
|
|
20231016,190000,1090103410,9110,9110,9110,9110,0
|
|
20231016,185900,1090103410,9110,9110,9110,9110,0
|
|
20231016,185800,1090103410,9110,9110,9110,9110,0
|
|
20231016,185700,1090103410,9110,9110,9110,9110,0
|
|
20231016,185600,1090103410,9110,9110,9110,9110,0
|
|
20231016,185500,1090103410,9110,9110,9110,9110,0
|
|
20231016,185400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,185300,1090103410,9110,9110,9110,9110,0
|
|
20231016,185200,1090103410,9110,9110,9110,9110,0
|
|
20231016,185100,1090103410,9110,9110,9110,9110,0
|
|
20231016,185000,1090103410,9110,9110,9110,9110,0
|
|
20231016,184900,1090103410,9110,9110,9110,9110,0
|
|
20231016,184800,1090103410,9110,9110,9110,9110,0
|
|
20231016,184700,1090103410,9110,9110,9110,9110,0
|
|
20231016,184600,1090103410,9110,9110,9110,9110,0
|
|
20231016,184500,1090103410,9110,9110,9110,9110,0
|
|
20231016,184400,1090103410,9110,9110,9110,9110,0
|
|
20231016,184300,1090103410,9110,9110,9110,9110,0
|
|
20231016,184200,1090103410,9110,9110,9110,9110,0
|
|
20231016,184100,1090103410,9110,9110,9110,9110,0
|
|
20231016,184000,1090103410,9110,9110,9110,9110,0
|
|
20231016,183900,1090103410,9110,9110,9110,9110,0
|
|
20231016,183800,1090103410,9110,9110,9110,9110,0
|
|
20231016,183700,1090103410,9110,9110,9110,9110,0
|
|
20231016,183600,1090103410,9110,9110,9110,9110,0
|
|
20231016,183500,1090103410,9110,9110,9110,9110,0
|
|
20231016,183400,1090103410,9110,9110,9110,9110,0
|
|
20231016,183300,1090103410,9110,9110,9110,9110,0
|
|
20231016,183200,1090103410,9110,9110,9110,9110,0
|
|
20231016,183100,1090103410,9110,9110,9110,9110,0
|
|
20231016,183000,1090103410,9110,9110,9110,9110,0
|
|
20231016,182900,1090103410,9110,9110,9110,9110,0
|
|
20231016,182800,1090103410,9110,9110,9110,9110,0
|
|
20231016,182700,1090103410,9110,9110,9110,9110,0
|
|
20231016,182600,1090103410,9110,9110,9110,9110,0
|
|
20231016,182500,1090103410,9110,9110,9110,9110,0
|
|
20231016,182400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,182300,1090103410,9110,9110,9110,9110,0
|
|
20231016,182200,1090103410,9110,9110,9110,9110,0
|
|
20231016,182100,1090103410,9110,9110,9110,9110,0
|
|
20231016,182000,1090103410,9110,9110,9110,9110,0
|
|
20231016,181900,1090103410,9110,9110,9110,9110,0
|
|
20231016,181800,1090103410,9110,9110,9110,9110,0
|
|
20231016,181700,1090103410,9110,9110,9110,9110,0
|
|
20231016,181600,1090103410,9110,9110,9110,9110,0
|
|
20231016,181500,1090103410,9110,9110,9110,9110,0
|
|
20231016,181400,1090103410,9110,9110,9110,9110,0
|
|
20231016,181300,1090103410,9110,9110,9110,9110,0
|
|
20231016,181200,1090103410,9110,9110,9110,9110,0
|
|
20231016,181100,1090103410,9110,9110,9110,9110,0
|
|
20231016,181000,1090103410,9110,9110,9110,9110,0
|
|
20231016,180900,1090103410,9110,9110,9110,9110,0
|
|
20231016,180800,1090103410,9110,9110,9110,9110,0
|
|
20231016,180700,1090103410,9110,9110,9110,9110,0
|
|
20231016,180600,1090103410,9110,9110,9110,9110,0
|
|
20231016,180500,1090103410,9110,9110,9110,9110,0
|
|
20231016,180400,1090103410,9110,9110,9110,9110,0
|
|
20231016,180300,1090103410,9110,9110,9110,9110,0
|
|
20231016,180200,1090103410,9110,9110,9110,9110,0
|
|
20231016,180100,1090103410,9110,9110,9110,9110,0
|
|
20231016,180000,1090103410,9110,9110,9110,9110,0
|
|
20231016,175900,1090103410,9110,9110,9110,9110,0
|
|
20231016,175800,1090103410,9110,9110,9110,9110,0
|
|
20231016,175700,1090103410,9110,9110,9110,9110,0
|
|
20231016,175600,1090103410,9110,9110,9110,9110,0
|
|
20231016,175500,1090103410,9110,9110,9110,9110,0
|
|
20231016,175400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,175300,1090103410,9110,9110,9110,9110,0
|
|
20231016,175200,1090103410,9110,9110,9110,9110,0
|
|
20231016,175100,1090103410,9110,9110,9110,9110,0
|
|
20231016,175000,1090103410,9110,9110,9110,9110,0
|
|
20231016,174900,1090103410,9110,9110,9110,9110,0
|
|
20231016,174800,1090103410,9110,9110,9110,9110,0
|
|
20231016,174700,1090103410,9110,9110,9110,9110,0
|
|
20231016,174600,1090103410,9110,9110,9110,9110,0
|
|
20231016,174500,1090103410,9110,9110,9110,9110,0
|
|
20231016,174400,1090103410,9110,9110,9110,9110,0
|
|
20231016,174300,1090103410,9110,9110,9110,9110,0
|
|
20231016,174200,1090103410,9110,9110,9110,9110,0
|
|
20231016,174100,1090103410,9110,9110,9110,9110,0
|
|
20231016,174000,1090103410,9110,9110,9110,9110,0
|
|
20231016,173900,1090103410,9110,9110,9110,9110,0
|
|
20231016,173800,1090103410,9110,9110,9110,9110,0
|
|
20231016,173700,1090103410,9110,9110,9110,9110,0
|
|
20231016,173600,1090103410,9110,9110,9110,9110,0
|
|
20231016,173500,1090103410,9110,9110,9110,9110,0
|
|
20231016,173400,1090103410,9110,9110,9110,9110,0
|
|
20231016,173300,1090103410,9110,9110,9110,9110,0
|
|
20231016,173200,1090103410,9110,9110,9110,9110,0
|
|
20231016,173100,1090103410,9110,9110,9110,9110,0
|
|
20231016,173000,1090103410,9110,9110,9110,9110,0
|
|
20231016,172900,1090103410,9110,9110,9110,9110,0
|
|
20231016,172800,1090103410,9110,9110,9110,9110,0
|
|
20231016,172700,1090103410,9110,9110,9110,9110,0
|
|
20231016,172600,1090103410,9110,9110,9110,9110,0
|
|
20231016,172500,1090103410,9110,9110,9110,9110,0
|
|
20231016,172400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,172300,1090103410,9110,9110,9110,9110,0
|
|
20231016,172200,1090103410,9110,9110,9110,9110,0
|
|
20231016,172100,1090103410,9110,9110,9110,9110,0
|
|
20231016,172000,1090103410,9110,9110,9110,9110,0
|
|
20231016,171900,1090103410,9110,9110,9110,9110,0
|
|
20231016,171800,1090103410,9110,9110,9110,9110,0
|
|
20231016,171700,1090103410,9110,9110,9110,9110,0
|
|
20231016,171600,1090103410,9110,9110,9110,9110,0
|
|
20231016,171500,1090103410,9110,9110,9110,9110,0
|
|
20231016,171400,1090103410,9110,9110,9110,9110,0
|
|
20231016,171300,1090103410,9110,9110,9110,9110,0
|
|
20231016,171200,1090103410,9110,9110,9110,9110,0
|
|
20231016,171100,1090103410,9110,9110,9110,9110,0
|
|
20231016,171000,1090103410,9110,9110,9110,9110,0
|
|
20231016,170900,1090103410,9110,9110,9110,9110,0
|
|
20231016,170800,1090103410,9110,9110,9110,9110,0
|
|
20231016,170700,1090103410,9110,9110,9110,9110,0
|
|
20231016,170600,1090103410,9110,9110,9110,9110,0
|
|
20231016,170500,1090103410,9110,9110,9110,9110,0
|
|
20231016,170400,1090103410,9110,9110,9110,9110,0
|
|
20231016,170300,1090103410,9110,9110,9110,9110,0
|
|
20231016,170200,1090103410,9110,9110,9110,9110,0
|
|
20231016,170100,1090103410,9110,9110,9110,9110,0
|
|
20231016,170000,1090103410,9110,9110,9110,9110,0
|
|
20231016,165900,1090103410,9110,9110,9110,9110,0
|
|
20231016,165800,1090103410,9110,9110,9110,9110,0
|
|
20231016,165700,1090103410,9110,9110,9110,9110,0
|
|
20231016,165600,1090103410,9110,9110,9110,9110,0
|
|
20231016,165500,1090103410,9110,9110,9110,9110,0
|
|
20231016,165400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,165300,1090103410,9110,9110,9110,9110,0
|
|
20231016,165200,1090103410,9110,9110,9110,9110,0
|
|
20231016,165100,1090103410,9110,9110,9110,9110,0
|
|
20231016,165000,1090103410,9110,9110,9110,9110,0
|
|
20231016,164900,1090103410,9110,9110,9110,9110,0
|
|
20231016,164800,1090103410,9110,9110,9110,9110,0
|
|
20231016,164700,1090103410,9110,9110,9110,9110,0
|
|
20231016,164600,1090103410,9110,9110,9110,9110,0
|
|
20231016,164500,1090103410,9110,9110,9110,9110,0
|
|
20231016,164400,1090103410,9110,9110,9110,9110,0
|
|
20231016,164300,1090103410,9110,9110,9110,9110,0
|
|
20231016,164200,1090103410,9110,9110,9110,9110,0
|
|
20231016,164100,1090103410,9110,9110,9110,9110,0
|
|
20231016,164000,1090103410,9110,9110,9110,9110,0
|
|
20231016,163900,1090103410,9110,9110,9110,9110,0
|
|
20231016,163800,1090103410,9110,9110,9110,9110,0
|
|
20231016,163700,1090103410,9110,9110,9110,9110,0
|
|
20231016,163600,1090103410,9110,9110,9110,9110,0
|
|
20231016,163500,1090103410,9110,9110,9110,9110,0
|
|
20231016,163400,1090103410,9110,9110,9110,9110,0
|
|
20231016,163300,1090103410,9110,9110,9110,9110,0
|
|
20231016,163200,1090103410,9110,9110,9110,9110,0
|
|
20231016,163100,1090103410,9110,9110,9110,9110,0
|
|
20231016,163000,1090103410,9110,9110,9110,9110,0
|
|
20231016,162900,1090103410,9110,9110,9110,9110,0
|
|
20231016,162800,1090103410,9110,9110,9110,9110,0
|
|
20231016,162700,1090103410,9110,9110,9110,9110,0
|
|
20231016,162600,1090103410,9110,9110,9110,9110,0
|
|
20231016,162500,1090103410,9110,9110,9110,9110,0
|
|
20231016,162400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,162300,1090103410,9110,9110,9110,9110,0
|
|
20231016,162200,1090103410,9110,9110,9110,9110,0
|
|
20231016,162100,1090103410,9110,9110,9110,9110,0
|
|
20231016,162000,1090103410,9110,9110,9110,9110,0
|
|
20231016,161900,1090103410,9110,9110,9110,9110,0
|
|
20231016,161800,1090103410,9110,9110,9110,9110,0
|
|
20231016,161700,1090103410,9110,9110,9110,9110,0
|
|
20231016,161600,1090103410,9110,9110,9110,9110,0
|
|
20231016,161500,1090103410,9110,9110,9110,9110,0
|
|
20231016,161400,1090103410,9110,9110,9110,9110,0
|
|
20231016,161300,1090103410,9110,9110,9110,9110,0
|
|
20231016,161200,1090103410,9110,9110,9110,9110,0
|
|
20231016,161100,1090103410,9110,9110,9110,9110,0
|
|
20231016,161000,1090103410,9110,9110,9110,9110,0
|
|
20231016,160900,1090103410,9110,9110,9110,9110,0
|
|
20231016,160800,1090103410,9110,9110,9110,9110,0
|
|
20231016,160700,1090103410,9110,9110,9110,9110,0
|
|
20231016,160600,1090103410,9110,9110,9110,9110,0
|
|
20231016,160500,1090103410,9110,9110,9110,9110,0
|
|
20231016,160400,1090103410,9110,9110,9110,9110,0
|
|
20231016,160300,1090103410,9110,9110,9110,9110,0
|
|
20231016,160200,1090103410,9110,9110,9110,9110,0
|
|
20231016,160100,1090103410,9110,9110,9110,9110,0
|
|
20231016,160000,1090103410,9110,9110,9110,9110,0
|
|
20231016,155900,1090103410,9110,9110,9110,9110,0
|
|
20231016,155800,1090103410,9110,9110,9110,9110,0
|
|
20231016,155700,1090103410,9110,9110,9110,9110,0
|
|
20231016,155600,1090103410,9110,9110,9110,9110,0
|
|
20231016,155500,1090103410,9110,9110,9110,9110,0
|
|
20231016,155400,1090103410,9110,9110,9110,9110,2537
|
|
20231016,155300,1090103410,9110,9110,9110,9110,0
|
|
20231016,155200,1090103410,9110,9110,9110,9110,0
|
|
20231016,155100,1090103410,9110,9110,9110,9110,0
|
|
20231016,155000,1090103410,9110,9110,9110,9110,0
|
|
20231016,154900,1090103410,9110,9110,9110,9110,0
|
|
20231016,154800,1090103410,9110,9110,9110,9110,0
|
|
20231016,154700,1090103410,9110,9110,9110,9110,0
|
|
20231016,154600,1090103410,9110,9110,9110,9110,0
|
|
20231016,154500,1090103410,9110,9110,9110,9110,0
|
|
20231016,154400,1090103410,9110,9110,9110,9110,0
|
|
20231016,154300,1090103410,9110,9110,9110,9110,0
|
|
20231016,154200,1090103410,9110,9110,9110,9110,0
|
|
20231016,154100,1090103410,9110,9110,9110,9110,0
|
|
20231016,154000,1090103410,9110,9110,9110,9110,0
|
|
20231016,153900,1090103410,9110,9110,9110,9110,0
|
|
20231016,153800,1090103410,9110,9110,9110,9110,0
|
|
20231016,153700,1090103410,9110,9110,9110,9110,0
|
|
20231016,153600,1090103410,9110,9110,9110,9110,0
|
|
20231016,153500,1090103410,9110,9110,9110,9110,0
|
|
20231016,153400,1090103410,9110,9110,9110,9110,0
|
|
20231016,153300,1090103410,9110,9110,9110,9110,0
|
|
20231016,153200,1090103410,9110,9110,9110,9110,0
|
|
20231016,153100,1090103410,9110,9110,9110,9110,0
|
|
20231016,153000,1090103410,9110,9110,9110,9110,2537
|
|
20231016,152900,1066991340,9110,9110,9110,9110,0
|
|
20231016,152800,1066991340,9110,9110,9110,9110,0
|
|
20231016,152700,1066991340,9110,9110,9110,9110,0
|
|
20231016,152600,1066991340,9110,9110,9110,9110,0
|
|
20231016,152500,1066991340,9110,9110,9110,9110,0
|
|
20231016,152400,1066991340,9110,9110,9110,9110,0
|
|
20231016,152300,1066991340,9110,9110,9110,9110,0
|
|
20231016,152200,1066991340,9110,9110,9110,9110,0
|
|
20231016,152100,1066991340,9110,9110,9110,9110,0
|
|
20231016,152000,1066991340,9110,9110,9110,9110,0
|
|
20231016,151900,1066991340,9110,9110,9110,9110,14
|
|
20231016,151800,1066863800,9110,9110,9110,9110,256
|
|
20231016,151700,1064531640,9110,9100,9110,9100,127
|
|
20231016,151600,1063375300,9100,9110,9110,9100,456
|
|
20231016,151500,1059223700,9110,9110,9110,9110,7
|
|
20231016,151400,1059159930,9100,9110,9110,9100,306
|
|
20231016,151300,1056374880,9090,9120,9120,9090,681
|
|
20231016,151200,1050172690,9120,9130,9130,9120,1396
|
|
20231016,151100,1037434810,9120,9130,9140,9120,1269
|
|
20231016,151000,1025849290,9130,9130,9130,9120,230
|
|
20231016,150900,1023750690,9130,9120,9130,9110,28
|
|
20231016,150800,1023495370,9130,9110,9130,9110,2150
|
|
20231016,150700,1003904830,9110,9110,9110,9100,147
|
|
20231016,150600,1002566160,9110,9090,9110,9090,62
|
|
20231016,150500,1002001940,9110,9100,9110,9100,336
|
|
20231016,150400,998941900,9100,9100,9100,9100,16
|
|
20231016,150300,998796300,9100,9100,9100,9070,230
|
|
20231016,150200,996708810,9110,9100,9110,9060,4803
|
|
20231016,150100,953128750,9120,9120,9120,9090,31
|
|
20231016,150000,952846570,9120,9090,9120,9090,384
|
|
20231016,145900,949352040,9090,9120,9120,9090,497
|
|
20231016,145800,944822100,9120,9110,9120,9110,40
|
|
20231016,145700,944457670,9110,9120,9120,9110,202
|
|
20231016,145600,942615560,9130,9120,9130,9120,917
|
|
20231016,145500,934252510,9120,9130,9130,9120,29
|
|
20231016,145400,933988020,9070,9080,9130,9070,726
|
|
20231016,145300,927401610,9130,9080,9130,9070,2028
|
|
20231016,145200,909001770,9110,9080,9110,9070,687
|
|
20231016,145100,902763990,9080,9090,9090,9070,4557
|
|
20231016,145000,861363500,9090,9100,9110,9090,3020
|
|
20231016,144900,833880300,9110,9120,9120,9100,1835
|
|
20231016,144800,817160910,9130,9120,9130,9120,5
|
|
20231016,144700,817115280,9120,9120,9120,9120,705
|
|
20231016,144600,810685680,9130,9120,9130,9120,187
|
|
20231016,144500,808980210,9110,9120,9120,9110,312
|
|
20231016,144400,806134830,9120,9120,9120,9120,243
|
|
20231016,144300,803918670,9120,9120,9120,9120,12
|
|
20231016,144200,803809230,9120,9120,9130,9110,439
|
|
20231016,144100,799805550,9120,9130,9130,9120,393
|
|
20231016,144000,796221380,9120,9130,9130,9120,275
|
|
20231016,143900,793713330,9120,9120,9120,9110,47
|
|
20231016,143800,793284700,9110,9130,9130,9110,94
|
|
20231016,143700,792427470,9130,9120,9130,9120,30
|
|
20231016,143600,792153860,9120,9120,9120,9120,2
|
|
20231016,143500,792135620,9130,9120,9130,9120,300
|
|
20231016,143400,789397540,9120,9120,9120,9120,9
|
|
20231016,143300,789315460,9120,9120,9130,9110,170
|
|
20231016,143200,787765550,9110,9120,9130,9110,3
|
|
20231016,143100,787738190,9120,9110,9120,9110,35
|
|
20231016,143000,787419290,9110,9110,9120,9110,456
|
|
20231016,142900,783264010,9110,9110,9110,9110,0
|
|
20231016,142800,783264010,9110,9110,9120,9110,15
|
|
20231016,142700,783127350,9110,9120,9120,9110,253
|
|
20231016,142600,780822490,9130,9130,9130,9130,0
|
|
20231016,142500,780822490,9130,9130,9130,9130,0
|
|
20231016,142400,780822490,9130,9130,9130,9110,108
|
|
20231016,142300,779836590,9130,9120,9130,9120,91
|
|
20231016,142200,779005770,9120,9120,9120,9120,153
|
|
20231016,142100,777610410,9110,9110,9110,9110,1
|
|
20231016,142000,777601300,9110,9120,9120,9110,8
|
|
20231016,141900,777528390,9120,9120,9120,9120,42
|
|
20231016,141800,777145350,9120,9110,9120,9110,2
|
|
20231016,141700,777127120,9110,9110,9110,9110,6
|
|
20231016,141600,777072460,9110,9120,9120,9110,8
|
|
20231016,141500,776999510,9120,9110,9120,9110,12
|
|
20231016,141400,776890090,9120,9120,9120,9120,161
|
|
20231016,141300,775421770,9120,9120,9120,9120,2
|
|
20231016,141200,775403530,9100,9110,9110,9100,4
|
|
20231016,141100,775367120,9110,9110,9110,9110,4
|
|
20231016,141000,775330680,9100,9100,9100,9100,0
|
|
20231016,140900,775330680,9100,9100,9100,9100,1
|
|
20231016,140800,775321580,9120,9130,9130,9100,3
|
|
20231016,140700,775294230,9090,9100,9100,9090,743
|
|
20231016,140600,768540340,9100,9110,9110,9100,42
|
|
20231016,140500,768158100,9130,9100,9130,9100,16
|
|
20231016,140400,768012230,9090,9120,9120,9090,1066
|
|
20231016,140300,758315830,9100,9120,9120,9100,100
|
|
20231016,140200,757403850,9130,9130,9130,9130,0
|
|
20231016,140100,757403850,9130,9130,9130,9130,1
|
|
20231016,140000,757394720,9120,9120,9130,9120,11
|
|
20231016,135900,757294320,9130,9120,9130,9120,26
|
|
20231016,135800,757057190,9120,9120,9120,9120,34
|
|
20231016,135700,756747110,9120,9120,9120,9120,48
|
|
20231016,135600,756309350,9120,9120,9120,9120,6
|
|
20231016,135500,756254630,9130,9130,9130,9130,3
|
|
20231016,135400,756227240,9130,9120,9130,9090,3059
|
|
20231016,135300,728398940,9120,9110,9120,9110,161
|
|
20231016,135200,726932150,9120,9110,9120,9110,46
|
|
20231016,135100,726512930,9110,9110,9120,9110,222
|
|
20231016,135000,724489410,9120,9120,9120,9120,50
|
|
20231016,134900,724033410,9120,9110,9120,9110,10
|
|
20231016,134800,723942280,9110,9110,9110,9110,60
|
|
20231016,134700,723395680,9110,9110,9110,9100,2609
|
|
20231016,134600,699643760,9120,9120,9120,9120,2
|
|
20231016,134500,699625520,9120,9120,9120,9110,704
|
|
20231016,134400,693211080,9130,9130,9130,9130,66
|
|
20231016,134300,692608500,9120,9120,9120,9120,129
|
|
20231016,134200,691432020,9120,9130,9130,9120,170
|
|
20231016,134100,689879930,9130,9140,9140,9130,2
|
|
20231016,134000,689861660,9130,9130,9140,9130,7
|
|
20231016,133900,689797740,9140,9140,9140,9140,1
|
|
20231016,133800,689788600,9140,9140,9140,9140,0
|
|
20231016,133700,689788600,9140,9130,9140,9130,3
|
|
20231016,133600,689761200,9130,9130,9130,9130,54
|
|
20231016,133500,689268180,9130,9120,9130,9120,6
|
|
20231016,133400,689213450,9120,9120,9120,9120,1
|
|
20231016,133300,689204330,9120,9120,9120,9120,1
|
|
20231016,133200,689195210,9130,9130,9130,9130,1
|
|
20231016,133100,689186080,9120,9130,9130,9120,2
|
|
20231016,133000,689167830,9120,9120,9120,9120,1
|
|
20231016,132900,689158710,9120,9130,9130,9120,2
|
|
20231016,132800,689140460,9120,9120,9120,9120,8
|
|
20231016,132700,689067500,9130,9120,9130,9120,14
|
|
20231016,132600,688939810,9120,9120,9120,9120,50
|
|
20231016,132500,688483810,9100,9110,9110,9100,102
|
|
20231016,132400,687555590,9110,9110,9110,9110,108
|
|
20231016,132300,686571710,9110,9110,9110,9110,800
|
|
20231016,132200,679283710,9130,9110,9130,9110,22
|
|
20231016,132100,679083270,9110,9110,9110,9110,1
|
|
20231016,132000,679074160,9110,9110,9110,9110,0
|
|
20231016,131900,679074160,9110,9110,9110,9110,36
|
|
20231016,131800,678746200,9100,9140,9140,9100,501
|
|
20231016,131700,674187060,9100,9120,9140,9100,901
|
|
20231016,131600,665975320,9140,9120,9140,9120,8
|
|
20231016,131500,665902340,9120,9120,9120,9120,1
|
|
20231016,131400,665893220,9120,9120,9120,9120,0
|
|
20231016,131300,665893220,9120,9150,9150,9120,122
|
|
20231016,131200,664780480,9130,9130,9130,9130,110
|
|
20231016,131100,663776180,9130,9130,9130,9130,686
|
|
20231016,131000,657513000,9130,9130,9130,9130,1
|
|
20231016,130900,657503870,9130,9130,9130,9130,33
|
|
20231016,130800,657202580,9150,9150,9150,9150,2
|
|
20231016,130700,657184280,9130,9140,9140,9130,106
|
|
20231016,130600,656216480,9140,9140,9140,9140,0
|
|
20231016,130500,656216480,9140,9140,9140,9140,1
|
|
20231016,130400,656207340,9140,9150,9150,9140,11
|
|
20231016,130300,656106700,9130,9150,9150,9130,11
|
|
20231016,130200,656006250,9130,9130,9130,9130,50
|
|
20231016,130100,655549750,9140,9150,9150,9130,3
|
|
20231016,130000,655522330,9140,9120,9140,9120,7
|
|
20231016,125900,655458370,9150,9150,9150,9150,3
|
|
20231016,125800,655430920,9150,9120,9150,9120,4
|
|
20231016,125700,655394380,9150,9140,9150,9140,20
|
|
20231016,125600,655211530,9140,9140,9140,9140,1080
|
|
20231016,125500,645340330,9140,9120,9140,9120,222
|
|
20231016,125400,643314270,9120,9120,9120,9120,1
|
|
20231016,125300,643305150,9140,9130,9140,9130,8
|
|
20231016,125200,643232090,9120,9120,9120,9120,1
|
|
20231016,125100,643222970,9140,9120,9140,9120,3
|
|
20231016,125000,643195590,9120,9110,9120,9110,2
|
|
20231016,124900,643177360,9110,9110,9110,9110,18
|
|
20231016,124800,643013380,9110,9110,9110,9110,60
|
|
20231016,124700,642466780,9110,9110,9110,9110,1
|
|
20231016,124600,642457670,9110,9100,9110,9100,483
|
|
20231016,124500,638061300,9090,9070,9090,9070,534
|
|
20231016,124400,633207260,9080,9080,9080,9080,1379
|
|
20231016,124300,620685940,9080,9100,9100,9070,2546
|
|
20231016,124200,597556830,9100,9100,9100,9090,573
|
|
20231016,124100,592342540,9100,9100,9100,9100,323
|
|
20231016,124000,589403240,9100,9100,9100,9090,123
|
|
20231016,123900,588284880,9100,9100,9100,9100,19
|
|
20231016,123800,588111980,9100,9090,9100,9090,473
|
|
20231016,123700,583812400,9090,9100,9100,9090,32
|
|
20231016,123600,583521210,9100,9100,9100,9100,515
|
|
20231016,123500,578834710,9110,9110,9110,9110,215
|
|
20231016,123400,576876060,9110,9110,9130,9100,2010
|
|
20231016,123300,558583220,9110,9120,9120,9110,105
|
|
20231016,123200,557625950,9140,9110,9140,9100,3085
|
|
20231016,123100,529539180,9120,9120,9120,9110,512
|
|
20231016,123000,524869850,9120,9120,9130,9120,304
|
|
20231016,122900,522097350,9130,9130,9130,9130,10
|
|
20231016,122800,522006050,9130,9130,9130,9120,391
|
|
20231016,122700,518436230,9130,9130,9130,9130,1063
|
|
20231016,122600,508731040,9130,9130,9130,9130,13
|
|
20231016,122500,508612350,9130,9140,9140,9130,2
|
|
20231016,122400,508594080,9140,9130,9140,9130,7
|
|
20231016,122300,508530160,9140,9140,9140,9140,28
|
|
20231016,122200,508274240,9140,9150,9150,9140,3
|
|
20231016,122100,508246810,9130,9140,9140,9130,110
|
|
20231016,122000,507242200,9140,9140,9150,9140,109
|
|
20231016,121900,506245930,9140,9140,9140,9140,200
|
|
20231016,121800,504417930,9140,9140,9140,9140,581
|
|
20231016,121700,499107590,9140,9140,9150,9140,7
|
|
20231016,121600,499043600,9150,9150,9150,9150,25
|
|
20231016,121500,498814850,9150,9140,9150,9140,5
|
|
20231016,121400,498769110,9150,9140,9150,9140,101
|
|
20231016,121300,497844980,9140,9150,9150,9140,117
|
|
20231016,121200,496775440,9150,9140,9150,9140,130
|
|
20231016,121100,495587140,9140,9140,9140,9140,101
|
|
20231016,121000,494664000,9140,9140,9140,9140,8
|
|
20231016,120900,494590880,9150,9150,9150,9150,289
|
|
20231016,120800,491946530,9140,9150,9150,9140,498
|
|
20231016,120700,487389930,9180,9150,9180,9150,259
|
|
20231016,120600,485020020,9150,9150,9150,9150,1
|
|
20231016,120500,485010870,9180,9180,9180,9150,4
|
|
20231016,120400,484974180,9150,9160,9160,9150,251
|
|
20231016,120300,482677330,9190,9150,9190,9150,344
|
|
20231016,120200,479529690,9150,9150,9150,9150,2
|
|
20231016,120100,479511390,9150,9150,9190,9140,332
|
|
20231016,120000,476475360,9150,9150,9150,9150,5
|
|
20231016,115900,476429610,9190,9140,9190,9140,4
|
|
20231016,115800,476392960,9190,9190,9190,9190,1
|
|
20231016,115700,476383770,9130,9170,9170,9130,58
|
|
20231016,115600,475853190,9180,9160,9180,9160,231
|
|
20231016,115500,473734480,9170,9130,9170,9130,46
|
|
20231016,115400,473312740,9170,9160,9170,9130,3485
|
|
20231016,115300,441429930,9170,9160,9170,9160,7
|
|
20231016,115200,441365750,9170,9170,9170,9170,2
|
|
20231016,115100,441347410,9170,9170,9170,9160,186
|
|
20231016,115000,439641850,9170,9170,9180,9170,856
|
|
20231016,114900,431790590,9170,9190,9190,9170,2156
|
|
20231016,114800,411990660,9190,9200,9200,9190,96
|
|
20231016,114700,411108360,9200,9200,9200,9200,1204
|
|
20231016,114600,400031560,9200,9200,9200,9200,100
|
|
20231016,114500,399111560,9200,9200,9200,9200,2
|
|
20231016,114400,399093160,9200,9200,9200,9200,101
|
|
20231016,114300,398163960,9210,9200,9210,9200,2
|
|
20231016,114200,398145550,9200,9210,9210,9200,267
|
|
20231016,114100,395688850,9210,9210,9210,9200,151
|
|
20231016,114000,394298150,9210,9210,9210,9210,200
|
|
20231016,113900,392456150,9200,9200,9200,9200,1
|
|
20231016,113800,392446950,9210,9200,9210,9200,38
|
|
20231016,113700,392097340,9200,9210,9210,9200,301
|
|
20231016,113600,389328130,9210,9210,9210,9200,76
|
|
20231016,113500,388628460,9210,9210,9210,9210,2
|
|
20231016,113400,388610040,9210,9210,9210,9210,33
|
|
20231016,113300,388306110,9210,9210,9210,9210,11
|
|
20231016,113200,388204800,9210,9200,9210,9200,233
|
|
20231016,113100,386058880,9210,9210,9210,9210,65
|
|
20231016,113000,385460230,9210,9210,9210,9210,1
|
|
20231016,112900,385451020,9210,9230,9230,9210,2
|
|
20231016,112800,385432580,9210,9210,9210,9210,18
|
|
20231016,112700,385266800,9210,9210,9210,9210,1
|
|
20231016,112600,385257590,9210,9210,9230,9210,4
|
|
20231016,112500,385220710,9200,9200,9200,9200,0
|
|
20231016,112400,385220710,9200,9210,9210,9200,245
|
|
20231016,112300,382966260,9210,9210,9210,9210,6
|
|
20231016,112200,382911000,9210,9210,9210,9210,68
|
|
20231016,112100,382284720,9200,9200,9200,9200,17
|
|
20231016,112000,382128320,9210,9220,9220,9200,3936
|
|
20231016,111900,345895090,9220,9220,9230,9220,324
|
|
20231016,111800,342907800,9220,9230,9230,9220,825
|
|
20231016,111700,335301280,9220,9220,9220,9220,1
|
|
20231016,111600,335292060,9230,9220,9230,9220,58
|
|
20231016,111500,334756980,9220,9220,9230,9220,36
|
|
20231016,111400,334425030,9230,9230,9240,9230,303
|
|
20231016,111300,331627930,9240,9240,9240,9240,16
|
|
20231016,111200,331480090,9240,9240,9240,9240,356
|
|
20231016,111100,328190650,9240,9250,9250,9240,431
|
|
20231016,111000,324208200,9240,9250,9250,9240,4
|
|
20231016,110900,324171210,9250,9250,9250,9250,6
|
|
20231016,110800,324115710,9240,9240,9240,9240,1
|
|
20231016,110700,324106470,9240,9240,9240,9240,61
|
|
20231016,110600,323542830,9240,9240,9240,9240,0
|
|
20231016,110500,323542830,9240,9240,9240,9240,58
|
|
20231016,110400,323006910,9260,9260,9260,9260,1
|
|
20231016,110300,322997650,9240,9250,9250,9240,1900
|
|
20231016,110200,305425080,9250,9250,9250,9250,1
|
|
20231016,110100,305415830,9260,9260,9260,9260,21
|
|
20231016,110000,305221370,9260,9250,9260,9250,4
|
|
20231016,105900,305184360,9270,9270,9270,9270,0
|
|
20231016,105800,305184360,9270,9270,9270,9270,0
|
|
20231016,105700,305184360,9270,9270,9270,9270,0
|
|
20231016,105600,305184360,9270,9270,9270,9270,0
|
|
20231016,105500,305184360,9270,9260,9270,9250,540
|
|
20231016,105400,300189190,9270,9270,9270,9270,0
|
|
20231016,105300,300189190,9270,9270,9270,9270,1
|
|
20231016,105200,300179920,9270,9270,9270,9270,0
|
|
20231016,105100,300179920,9270,9270,9270,9270,0
|
|
20231016,105000,300179920,9270,9270,9270,9270,3
|
|
20231016,104900,300152110,9270,9270,9270,9270,0
|
|
20231016,104800,300152110,9270,9270,9270,9270,4
|
|
20231016,104700,300115030,9280,9260,9280,9260,111
|
|
20231016,104600,299085160,9260,9260,9260,9260,500
|
|
20231016,104500,294455160,9270,9270,9270,9270,10
|
|
20231016,104400,294362460,9270,9270,9270,9270,10
|
|
20231016,104300,294269760,9270,9270,9270,9270,1
|
|
20231016,104200,294260490,9260,9260,9260,9260,0
|
|
20231016,104100,294260490,9260,9260,9260,9260,1
|
|
20231016,104000,294251230,9250,9250,9260,9250,313
|
|
20231016,103900,291355870,9260,9260,9260,9260,2
|
|
20231016,103800,291337350,9280,9280,9280,9280,0
|
|
20231016,103700,291337350,9280,9250,9280,9250,122
|
|
20231016,103600,290205630,9260,9270,9270,9260,1126
|
|
20231016,103500,279771790,9280,9280,9280,9280,0
|
|
20231016,103400,279771790,9280,9280,9280,9280,11
|
|
20231016,103300,279669710,9270,9280,9280,9270,203
|
|
20231016,103200,277787890,9270,9280,9280,9270,187
|
|
20231016,103100,276052810,9290,9270,9290,9270,12
|
|
20231016,103000,275941550,9270,9270,9270,9270,100
|
|
20231016,102900,275014550,9290,9290,9290,9290,0
|
|
20231016,102800,275014550,9290,9290,9290,9290,0
|
|
20231016,102700,275014550,9290,9300,9300,9290,127
|
|
20231016,102600,273834140,9290,9280,9290,9280,31
|
|
20231016,102500,273546200,9290,9290,9290,9290,1
|
|
20231016,102400,273536910,9270,9280,9290,9270,999
|
|
20231016,102300,264274170,9290,9290,9290,9280,119
|
|
20231016,102200,263169780,9290,9290,9290,9290,80
|
|
20231016,102100,262426580,9290,9290,9290,9290,1
|
|
20231016,102000,262417290,9290,9280,9290,9280,2
|
|
20231016,101900,262398720,9290,9290,9290,9290,15
|
|
20231016,101800,262259370,9290,9290,9290,9290,66
|
|
20231016,101700,261646230,9290,9310,9320,9290,155
|
|
20231016,101600,260202920,9310,9320,9320,9310,116
|
|
20231016,101500,259121960,9320,9320,9320,9320,7
|
|
20231016,101400,259056720,9320,9300,9320,9300,6
|
|
20231016,101300,259000900,9300,9300,9300,9300,251
|
|
20231016,101200,256666600,9300,9300,9300,9300,0
|
|
20231016,101100,256666600,9300,9300,9300,9300,100
|
|
20231016,101000,255736600,9300,9300,9300,9300,1
|
|
20231016,100900,255727300,9300,9300,9300,9300,2
|
|
20231016,100800,255708700,9300,9270,9300,9270,100
|
|
20231016,100700,254781490,9270,9260,9270,9260,664
|
|
20231016,100600,248630160,9250,9250,9250,9250,0
|
|
20231016,100500,248630160,9250,9250,9250,9250,20
|
|
20231016,100400,248445160,9260,9260,9260,9260,5
|
|
20231016,100300,248398860,9260,9260,9260,9260,50
|
|
20231016,100200,247935860,9260,9260,9260,9260,0
|
|
20231016,100100,247935860,9260,9260,9260,9260,9
|
|
20231016,100000,247852520,9260,9260,9260,9260,10
|
|
20231016,095900,247759920,9260,9260,9260,9260,10
|
|
20231016,095800,247667320,9260,9260,9260,9260,5
|
|
20231016,095700,247621020,9250,9260,9260,9250,29
|
|
20231016,095600,247352510,9250,9250,9250,9250,1193
|
|
20231016,095500,236317260,9250,9250,9250,9250,1
|
|
20231016,095400,236308010,9250,9250,9250,9250,2
|
|
20231016,095300,236289510,9220,9230,9230,9220,1522
|
|
20231016,095200,222241470,9240,9240,9240,9240,30
|
|
20231016,095100,221964270,9240,9240,9240,9240,0
|
|
20231016,095000,221964270,9240,9230,9240,9230,70
|
|
20231016,094900,221317970,9220,9230,9230,9220,100
|
|
20231016,094800,220395720,9220,9250,9250,9220,9
|
|
20231016,094700,220312710,9220,9230,9230,9220,518
|
|
20231016,094600,215536740,9250,9250,9250,9250,4
|
|
20231016,094500,215499740,9220,9230,9230,9220,255
|
|
20231016,094400,213147030,9230,9230,9230,9230,250
|
|
20231016,094300,210839530,9230,9230,9230,9230,62
|
|
20231016,094200,210267270,9230,9250,9250,9230,560
|
|
20231016,094100,205095600,9250,9270,9270,9250,580
|
|
20231016,094000,199729350,9270,9270,9270,9270,0
|
|
20231016,093900,199729350,9270,9270,9270,9270,1
|
|
20231016,093800,199720080,9250,9270,9270,9250,16
|
|
20231016,093700,199571960,9260,9260,9260,9260,215
|
|
20231016,093600,197581060,9260,9260,9260,9260,119
|
|
20231016,093500,196479120,9260,9260,9260,9260,100
|
|
20231016,093400,195553120,9260,9260,9260,9260,360
|
|
20231016,093300,192219520,9260,9250,9260,9240,209
|
|
20231016,093200,190286190,9250,9230,9250,9220,811
|
|
20231016,093100,182804730,9220,9220,9220,9220,60
|
|
20231016,093000,182251530,9260,9230,9260,9220,110
|
|
20231016,092900,181233000,9260,9260,9260,9260,2
|
|
20231016,092800,181214480,9220,9270,9270,9220,132
|
|
20231016,092700,179997390,9220,9270,9270,9220,1168
|
|
20231016,092600,169203440,9270,9270,9270,9270,106
|
|
20231016,092500,168220820,9270,9270,9270,9270,105
|
|
20231016,092400,167247470,9250,9240,9250,9240,1161
|
|
20231016,092300,156508330,9240,9250,9250,9240,154
|
|
20231016,092200,155085290,9250,9250,9250,9250,219
|
|
20231016,092100,153059540,9260,9280,9290,9250,238
|
|
20231016,092000,150854980,9290,9270,9290,9270,141
|
|
20231016,091900,149547890,9280,9300,9300,9280,251
|
|
20231016,091800,147218590,9280,9290,9290,9280,150
|
|
20231016,091700,145826230,9300,9310,9310,9300,445
|
|
20231016,091600,141687630,9300,9300,9310,9300,725
|
|
20231016,091500,134945030,9310,9310,9310,9310,283
|
|
20231016,091400,132310300,9310,9300,9310,9300,227
|
|
20231016,091300,130198030,9300,9280,9300,9270,828
|
|
20231016,091200,122504500,9310,9310,9320,9270,472
|
|
20231016,091100,118118240,9310,9300,9320,9300,1750
|
|
20231016,091000,101825990,9300,9300,9310,9300,501
|
|
20231016,090900,97164680,9310,9250,9310,9250,2885
|
|
20231016,090800,70447380,9210,9210,9220,9210,885
|
|
20231016,090700,62296030,9210,9230,9230,9210,883
|
|
20231016,090600,54158800,9240,9240,9250,9230,1683
|
|
20231016,090500,38621620,9240,9250,9250,9240,352
|
|
20231016,090400,35366620,9240,9240,9240,9240,362
|
|
20231016,090300,32021740,9270,9270,9270,9270,459
|
|
20231016,090200,27766810,9270,9320,9320,9270,474
|
|
20231016,090100,23365700,9330,9230,9330,9230,1139
|
|
20231016,090000,12800030,9230,9270,9270,9230,1381
|