653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195000,917632410,9200,9200,9200,9200,2617
|
|
20231017,194900,917632410,9200,9200,9200,9200,0
|
|
20231017,194800,917632410,9200,9200,9200,9200,0
|
|
20231017,194700,917632410,9200,9200,9200,9200,0
|
|
20231017,194600,917632410,9200,9200,9200,9200,0
|
|
20231017,194500,917632410,9200,9200,9200,9200,0
|
|
20231017,194400,917632410,9200,9200,9200,9200,0
|
|
20231017,194300,917632410,9200,9200,9200,9200,0
|
|
20231017,194200,917632410,9200,9200,9200,9200,0
|
|
20231017,194100,917632410,9200,9200,9200,9200,0
|
|
20231017,194000,917632410,9200,9200,9200,9200,0
|
|
20231017,193900,917632410,9200,9200,9200,9200,0
|
|
20231017,193800,917632410,9200,9200,9200,9200,0
|
|
20231017,193700,917632410,9200,9200,9200,9200,0
|
|
20231017,193600,917632410,9200,9200,9200,9200,0
|
|
20231017,193500,917632410,9200,9200,9200,9200,0
|
|
20231017,193400,917632410,9200,9200,9200,9200,0
|
|
20231017,193300,917632410,9200,9200,9200,9200,0
|
|
20231017,193200,917632410,9200,9200,9200,9200,0
|
|
20231017,193100,917632410,9200,9200,9200,9200,0
|
|
20231017,193000,917632410,9200,9200,9200,9200,0
|
|
20231017,192900,917632410,9200,9200,9200,9200,0
|
|
20231017,192800,917632410,9200,9200,9200,9200,0
|
|
20231017,192700,917632410,9200,9200,9200,9200,0
|
|
20231017,192600,917632410,9200,9200,9200,9200,0
|
|
20231017,192500,917632410,9200,9200,9200,9200,0
|
|
20231017,192400,917632410,9200,9200,9200,9200,0
|
|
20231017,192300,917632410,9200,9200,9200,9200,0
|
|
20231017,192200,917632410,9200,9200,9200,9200,0
|
|
20231017,192100,917632410,9200,9200,9200,9200,0
|
|
20231017,192000,917632410,9200,9200,9200,9200,2617
|
|
20231017,191900,917632410,9200,9200,9200,9200,0
|
|
20231017,191800,917632410,9200,9200,9200,9200,0
|
|
20231017,191700,917632410,9200,9200,9200,9200,0
|
|
20231017,191600,917632410,9200,9200,9200,9200,0
|
|
20231017,191500,917632410,9200,9200,9200,9200,0
|
|
20231017,191400,917632410,9200,9200,9200,9200,0
|
|
20231017,191300,917632410,9200,9200,9200,9200,0
|
|
20231017,191200,917632410,9200,9200,9200,9200,0
|
|
20231017,191100,917632410,9200,9200,9200,9200,0
|
|
20231017,191000,917632410,9200,9200,9200,9200,0
|
|
20231017,190900,917632410,9200,9200,9200,9200,0
|
|
20231017,190800,917632410,9200,9200,9200,9200,0
|
|
20231017,190700,917632410,9200,9200,9200,9200,0
|
|
20231017,190600,917632410,9200,9200,9200,9200,0
|
|
20231017,190500,917632410,9200,9200,9200,9200,0
|
|
20231017,190400,917632410,9200,9200,9200,9200,0
|
|
20231017,190300,917632410,9200,9200,9200,9200,0
|
|
20231017,190200,917632410,9200,9200,9200,9200,0
|
|
20231017,190100,917632410,9200,9200,9200,9200,0
|
|
20231017,190000,917632410,9200,9200,9200,9200,0
|
|
20231017,185900,917632410,9200,9200,9200,9200,0
|
|
20231017,185800,917632410,9200,9200,9200,9200,0
|
|
20231017,185700,917632410,9200,9200,9200,9200,0
|
|
20231017,185600,917632410,9200,9200,9200,9200,0
|
|
20231017,185500,917632410,9200,9200,9200,9200,0
|
|
20231017,185400,917632410,9200,9200,9200,9200,0
|
|
20231017,185300,917632410,9200,9200,9200,9200,0
|
|
20231017,185200,917632410,9200,9200,9200,9200,0
|
|
20231017,185100,917632410,9200,9200,9200,9200,0
|
|
20231017,185000,917632410,9200,9200,9200,9200,2617
|
|
20231017,184900,917632410,9200,9200,9200,9200,0
|
|
20231017,184800,917632410,9200,9200,9200,9200,0
|
|
20231017,184700,917632410,9200,9200,9200,9200,0
|
|
20231017,184600,917632410,9200,9200,9200,9200,0
|
|
20231017,184500,917632410,9200,9200,9200,9200,0
|
|
20231017,184400,917632410,9200,9200,9200,9200,0
|
|
20231017,184300,917632410,9200,9200,9200,9200,0
|
|
20231017,184200,917632410,9200,9200,9200,9200,0
|
|
20231017,184100,917632410,9200,9200,9200,9200,0
|
|
20231017,184000,917632410,9200,9200,9200,9200,0
|
|
20231017,183900,917632410,9200,9200,9200,9200,0
|
|
20231017,183800,917632410,9200,9200,9200,9200,0
|
|
20231017,183700,917632410,9200,9200,9200,9200,0
|
|
20231017,183600,917632410,9200,9200,9200,9200,0
|
|
20231017,183500,917632410,9200,9200,9200,9200,0
|
|
20231017,183400,917632410,9200,9200,9200,9200,0
|
|
20231017,183300,917632410,9200,9200,9200,9200,0
|
|
20231017,183200,917632410,9200,9200,9200,9200,0
|
|
20231017,183100,917632410,9200,9200,9200,9200,0
|
|
20231017,183000,917632410,9200,9200,9200,9200,0
|
|
20231017,182900,917632410,9200,9200,9200,9200,0
|
|
20231017,182800,917632410,9200,9200,9200,9200,0
|
|
20231017,182700,917632410,9200,9200,9200,9200,0
|
|
20231017,182600,917632410,9200,9200,9200,9200,0
|
|
20231017,182500,917632410,9200,9200,9200,9200,0
|
|
20231017,182400,917632410,9200,9200,9200,9200,0
|
|
20231017,182300,917632410,9200,9200,9200,9200,0
|
|
20231017,182200,917632410,9200,9200,9200,9200,0
|
|
20231017,182100,917632410,9200,9200,9200,9200,0
|
|
20231017,182000,917632410,9200,9200,9200,9200,2617
|
|
20231017,181900,917632410,9200,9200,9200,9200,0
|
|
20231017,181800,917632410,9200,9200,9200,9200,0
|
|
20231017,181700,917632410,9200,9200,9200,9200,0
|
|
20231017,181600,917632410,9200,9200,9200,9200,0
|
|
20231017,181500,917632410,9200,9200,9200,9200,0
|
|
20231017,181400,917632410,9200,9200,9200,9200,0
|
|
20231017,181300,917632410,9200,9200,9200,9200,0
|
|
20231017,181200,917632410,9200,9200,9200,9200,0
|
|
20231017,181100,917632410,9200,9200,9200,9200,0
|
|
20231017,181000,917632410,9200,9200,9200,9200,0
|
|
20231017,180900,917632410,9200,9200,9200,9200,0
|
|
20231017,180800,917632410,9200,9200,9200,9200,0
|
|
20231017,180700,917632410,9200,9200,9200,9200,0
|
|
20231017,180600,917632410,9200,9200,9200,9200,0
|
|
20231017,180500,917632410,9200,9200,9200,9200,0
|
|
20231017,180400,917632410,9200,9200,9200,9200,0
|
|
20231017,180300,917632410,9200,9200,9200,9200,0
|
|
20231017,180200,917632410,9200,9200,9200,9200,0
|
|
20231017,180100,917632410,9200,9200,9200,9200,0
|
|
20231017,180000,917632410,9200,9200,9200,9200,0
|
|
20231017,175900,917632410,9200,9200,9200,9200,0
|
|
20231017,175800,917632410,9200,9200,9200,9200,0
|
|
20231017,175700,917632410,9200,9200,9200,9200,0
|
|
20231017,175600,917632410,9200,9200,9200,9200,0
|
|
20231017,175500,917632410,9200,9200,9200,9200,0
|
|
20231017,175400,917632410,9200,9200,9200,9200,0
|
|
20231017,175300,917632410,9200,9200,9200,9200,0
|
|
20231017,175200,917632410,9200,9200,9200,9200,0
|
|
20231017,175100,917632410,9200,9200,9200,9200,0
|
|
20231017,175000,917632410,9200,9200,9200,9200,2617
|
|
20231017,174900,917632410,9200,9200,9200,9200,0
|
|
20231017,174800,917632410,9200,9200,9200,9200,0
|
|
20231017,174700,917632410,9200,9200,9200,9200,0
|
|
20231017,174600,917632410,9200,9200,9200,9200,0
|
|
20231017,174500,917632410,9200,9200,9200,9200,0
|
|
20231017,174400,917632410,9200,9200,9200,9200,0
|
|
20231017,174300,917632410,9200,9200,9200,9200,0
|
|
20231017,174200,917632410,9200,9200,9200,9200,0
|
|
20231017,174100,917632410,9200,9200,9200,9200,0
|
|
20231017,174000,917632410,9200,9200,9200,9200,0
|
|
20231017,173900,917632410,9200,9200,9200,9200,0
|
|
20231017,173800,917632410,9200,9200,9200,9200,0
|
|
20231017,173700,917632410,9200,9200,9200,9200,0
|
|
20231017,173600,917632410,9200,9200,9200,9200,0
|
|
20231017,173500,917632410,9200,9200,9200,9200,0
|
|
20231017,173400,917632410,9200,9200,9200,9200,0
|
|
20231017,173300,917632410,9200,9200,9200,9200,0
|
|
20231017,173200,917632410,9200,9200,9200,9200,0
|
|
20231017,173100,917632410,9200,9200,9200,9200,0
|
|
20231017,173000,917632410,9200,9200,9200,9200,0
|
|
20231017,172900,917632410,9200,9200,9200,9200,0
|
|
20231017,172800,917632410,9200,9200,9200,9200,0
|
|
20231017,172700,917632410,9200,9200,9200,9200,0
|
|
20231017,172600,917632410,9200,9200,9200,9200,0
|
|
20231017,172500,917632410,9200,9200,9200,9200,0
|
|
20231017,172400,917632410,9200,9200,9200,9200,0
|
|
20231017,172300,917632410,9200,9200,9200,9200,0
|
|
20231017,172200,917632410,9200,9200,9200,9200,0
|
|
20231017,172100,917632410,9200,9200,9200,9200,0
|
|
20231017,172000,917632410,9200,9200,9200,9200,2617
|
|
20231017,171900,917632410,9200,9200,9200,9200,0
|
|
20231017,171800,917632410,9200,9200,9200,9200,0
|
|
20231017,171700,917632410,9200,9200,9200,9200,0
|
|
20231017,171600,917632410,9200,9200,9200,9200,0
|
|
20231017,171500,917632410,9200,9200,9200,9200,0
|
|
20231017,171400,917632410,9200,9200,9200,9200,0
|
|
20231017,171300,917632410,9200,9200,9200,9200,0
|
|
20231017,171200,917632410,9200,9200,9200,9200,0
|
|
20231017,171100,917632410,9200,9200,9200,9200,0
|
|
20231017,171000,917632410,9200,9200,9200,9200,0
|
|
20231017,170900,917632410,9200,9200,9200,9200,0
|
|
20231017,170800,917632410,9200,9200,9200,9200,0
|
|
20231017,170700,917632410,9200,9200,9200,9200,0
|
|
20231017,170600,917632410,9200,9200,9200,9200,0
|
|
20231017,170500,917632410,9200,9200,9200,9200,0
|
|
20231017,170400,917632410,9200,9200,9200,9200,0
|
|
20231017,170300,917632410,9200,9200,9200,9200,0
|
|
20231017,170200,917632410,9200,9200,9200,9200,0
|
|
20231017,170100,917632410,9200,9200,9200,9200,0
|
|
20231017,170000,917632410,9200,9200,9200,9200,0
|
|
20231017,165900,917632410,9200,9200,9200,9200,0
|
|
20231017,165800,917632410,9200,9200,9200,9200,0
|
|
20231017,165700,917632410,9200,9200,9200,9200,0
|
|
20231017,165600,917632410,9200,9200,9200,9200,0
|
|
20231017,165500,917632410,9200,9200,9200,9200,0
|
|
20231017,165400,917632410,9200,9200,9200,9200,0
|
|
20231017,165300,917632410,9200,9200,9200,9200,0
|
|
20231017,165200,917632410,9200,9200,9200,9200,0
|
|
20231017,165100,917632410,9200,9200,9200,9200,0
|
|
20231017,165000,917632410,9200,9200,9200,9200,2617
|
|
20231017,164900,917632410,9200,9200,9200,9200,0
|
|
20231017,164800,917632410,9200,9200,9200,9200,0
|
|
20231017,164700,917632410,9200,9200,9200,9200,0
|
|
20231017,164600,917632410,9200,9200,9200,9200,0
|
|
20231017,164500,917632410,9200,9200,9200,9200,0
|
|
20231017,164400,917632410,9200,9200,9200,9200,0
|
|
20231017,164300,917632410,9200,9200,9200,9200,0
|
|
20231017,164200,917632410,9200,9200,9200,9200,0
|
|
20231017,164100,917632410,9200,9200,9200,9200,0
|
|
20231017,164000,917632410,9200,9200,9200,9200,0
|
|
20231017,163900,917632410,9200,9200,9200,9200,0
|
|
20231017,163800,917632410,9200,9200,9200,9200,0
|
|
20231017,163700,917632410,9200,9200,9200,9200,0
|
|
20231017,163600,917632410,9200,9200,9200,9200,0
|
|
20231017,163500,917632410,9200,9200,9200,9200,0
|
|
20231017,163400,917632410,9200,9200,9200,9200,0
|
|
20231017,163300,917632410,9200,9200,9200,9200,0
|
|
20231017,163200,917632410,9200,9200,9200,9200,0
|
|
20231017,163100,917632410,9200,9200,9200,9200,0
|
|
20231017,163000,917632410,9200,9200,9200,9200,0
|
|
20231017,162900,917632410,9200,9200,9200,9200,0
|
|
20231017,162800,917632410,9200,9200,9200,9200,0
|
|
20231017,162700,917632410,9200,9200,9200,9200,0
|
|
20231017,162600,917632410,9200,9200,9200,9200,0
|
|
20231017,162500,917632410,9200,9200,9200,9200,0
|
|
20231017,162400,917632410,9200,9200,9200,9200,0
|
|
20231017,162300,917632410,9200,9200,9200,9200,0
|
|
20231017,162200,917632410,9200,9200,9200,9200,0
|
|
20231017,162100,917632410,9200,9200,9200,9200,0
|
|
20231017,162000,917632410,9200,9200,9200,9200,2617
|
|
20231017,161900,917632410,9200,9200,9200,9200,0
|
|
20231017,161800,917632410,9200,9200,9200,9200,0
|
|
20231017,161700,917632410,9200,9200,9200,9200,0
|
|
20231017,161600,917632410,9200,9200,9200,9200,0
|
|
20231017,161500,917632410,9200,9200,9200,9200,0
|
|
20231017,161400,917632410,9200,9200,9200,9200,0
|
|
20231017,161300,917632410,9200,9200,9200,9200,0
|
|
20231017,161200,917632410,9200,9200,9200,9200,0
|
|
20231017,161100,917632410,9200,9200,9200,9200,0
|
|
20231017,161000,917632410,9200,9200,9200,9200,0
|
|
20231017,160900,917632410,9200,9200,9200,9200,0
|
|
20231017,160800,917632410,9200,9200,9200,9200,0
|
|
20231017,160700,917632410,9200,9200,9200,9200,0
|
|
20231017,160600,917632410,9200,9200,9200,9200,0
|
|
20231017,160500,917632410,9200,9200,9200,9200,0
|
|
20231017,160400,917632410,9200,9200,9200,9200,0
|
|
20231017,160300,917632410,9200,9200,9200,9200,0
|
|
20231017,160200,917632410,9200,9200,9200,9200,0
|
|
20231017,160100,917632410,9200,9200,9200,9200,0
|
|
20231017,160000,917632410,9200,9200,9200,9200,0
|
|
20231017,155900,917632410,9200,9200,9200,9200,0
|
|
20231017,155800,917632410,9200,9200,9200,9200,0
|
|
20231017,155700,917632410,9200,9200,9200,9200,0
|
|
20231017,155600,917632410,9200,9200,9200,9200,0
|
|
20231017,155500,917632410,9200,9200,9200,9200,0
|
|
20231017,155400,917632410,9200,9200,9200,9200,0
|
|
20231017,155300,917632410,9200,9200,9200,9200,0
|
|
20231017,155200,917632410,9200,9200,9200,9200,0
|
|
20231017,155100,917632410,9200,9200,9200,9200,0
|
|
20231017,155000,917632410,9200,9200,9200,9200,2617
|
|
20231017,154900,917632410,9200,9200,9200,9200,0
|
|
20231017,154800,917632410,9200,9200,9200,9200,0
|
|
20231017,154700,917632410,9200,9200,9200,9200,0
|
|
20231017,154600,917632410,9200,9200,9200,9200,0
|
|
20231017,154500,917632410,9200,9200,9200,9200,0
|
|
20231017,154400,917632410,9200,9200,9200,9200,0
|
|
20231017,154300,917632410,9200,9200,9200,9200,0
|
|
20231017,154200,917632410,9200,9200,9200,9200,0
|
|
20231017,154100,917632410,9200,9200,9200,9200,0
|
|
20231017,154000,917632410,9200,9200,9200,9200,0
|
|
20231017,153900,917632410,9200,9200,9200,9200,0
|
|
20231017,153800,917632410,9200,9200,9200,9200,0
|
|
20231017,153700,917632410,9200,9200,9200,9200,0
|
|
20231017,153600,917632410,9200,9200,9200,9200,0
|
|
20231017,153500,917632410,9200,9200,9200,9200,0
|
|
20231017,153400,917632410,9200,9200,9200,9200,0
|
|
20231017,153300,917632410,9200,9200,9200,9200,0
|
|
20231017,153200,917632410,9200,9200,9200,9200,0
|
|
20231017,153100,917632410,9200,9200,9200,9200,0
|
|
20231017,153000,917632410,9200,9200,9200,9200,2617
|
|
20231017,152900,893556010,9190,9190,9190,9190,0
|
|
20231017,152800,893556010,9190,9190,9190,9190,0
|
|
20231017,152700,893556010,9190,9190,9190,9190,0
|
|
20231017,152600,893556010,9190,9190,9190,9190,0
|
|
20231017,152500,893556010,9190,9190,9190,9190,0
|
|
20231017,152400,893556010,9190,9190,9190,9190,0
|
|
20231017,152300,893556010,9190,9190,9190,9190,0
|
|
20231017,152200,893556010,9190,9190,9190,9190,0
|
|
20231017,152100,893556010,9190,9190,9190,9190,0
|
|
20231017,152000,893556010,9190,9190,9190,9190,0
|
|
20231017,151900,893556010,9190,9190,9190,9190,219
|
|
20231017,151800,891543400,9160,9190,9190,9160,194
|
|
20231017,151700,889762840,9160,9200,9200,9160,2089
|
|
20231017,151600,870620250,9200,9170,9200,9160,125
|
|
20231017,151500,869472990,9170,9160,9170,9160,524
|
|
20231017,151400,864669520,9160,9170,9170,9150,1084
|
|
20231017,151300,854746030,9180,9180,9180,9180,122
|
|
20231017,151200,853626070,9200,9180,9200,9180,561
|
|
20231017,151100,848474870,9180,9180,9180,9180,567
|
|
20231017,151000,843269810,9170,9170,9170,9170,61
|
|
20231017,150900,842710440,9170,9170,9170,9170,97
|
|
20231017,150800,841820950,9180,9180,9180,9180,0
|
|
20231017,150700,841820950,9180,9140,9180,9140,662
|
|
20231017,150600,835763860,9150,9140,9160,9140,5416
|
|
20231017,150500,786256740,9150,9140,9150,9140,104
|
|
20231017,150400,785306170,9140,9150,9150,9140,473
|
|
20231017,150300,780982820,9150,9150,9160,9150,3166
|
|
20231017,150200,752013300,9140,9150,9150,9140,1377
|
|
20231017,150100,739426790,9150,9150,9150,9150,502
|
|
20231017,150000,734833490,9160,9160,9160,9160,1
|
|
20231017,145900,734824330,9150,9150,9160,9150,224
|
|
20231017,145800,732774720,9150,9150,9160,9150,1469
|
|
20231017,145700,719332720,9160,9160,9160,9160,8
|
|
20231017,145600,719259440,9160,9170,9170,9160,246
|
|
20231017,145500,717006070,9170,9170,9170,9170,50
|
|
20231017,145400,716547570,9170,9160,9170,9160,231
|
|
20231017,145300,714431600,9160,9160,9160,9150,272
|
|
20231017,145200,711940090,9170,9170,9170,9170,0
|
|
20231017,145100,711940090,9170,9170,9180,9170,206
|
|
20231017,145000,710050930,9160,9160,9160,9160,697
|
|
20231017,144900,703666410,9160,9160,9180,9150,332
|
|
20231017,144800,700625340,9180,9180,9180,9180,1
|
|
20231017,144700,700616160,9160,9160,9160,9160,0
|
|
20231017,144600,700616160,9160,9170,9180,9160,1209
|
|
20231017,144500,689540680,9180,9180,9180,9170,102
|
|
20231017,144400,688605320,9170,9180,9180,9170,102
|
|
20231017,144300,687669960,9180,9170,9180,9170,554
|
|
20231017,144200,682589740,9180,9170,9180,9170,276
|
|
20231017,144100,680058760,9180,9180,9180,9180,0
|
|
20231017,144000,680058760,9180,9170,9180,9170,139
|
|
20231017,143900,678784120,9190,9190,9190,9190,0
|
|
20231017,143800,678784120,9190,9170,9190,9170,202
|
|
20231017,143700,676929750,9180,9180,9180,9180,459
|
|
20231017,143600,672716130,9190,9190,9190,9190,30
|
|
20231017,143500,672440430,9190,9190,9190,9190,0
|
|
20231017,143400,672440430,9190,9180,9190,9180,99
|
|
20231017,143300,671531600,9180,9180,9180,9180,0
|
|
20231017,143200,671531600,9180,9180,9180,9180,5
|
|
20231017,143100,671485700,9180,9180,9180,9180,14
|
|
20231017,143000,671357180,9180,9180,9180,9180,4
|
|
20231017,142900,671320460,9200,9200,9200,9200,0
|
|
20231017,142800,671320460,9200,9190,9200,9190,100
|
|
20231017,142700,670400760,9190,9190,9190,9190,1
|
|
20231017,142600,670391570,9200,9200,9200,9200,0
|
|
20231017,142500,670391570,9200,9200,9200,9200,0
|
|
20231017,142400,670391570,9200,9190,9200,9190,10
|
|
20231017,142300,670299580,9200,9170,9200,9170,22
|
|
20231017,142200,670097600,9180,9180,9200,9180,91
|
|
20231017,142100,669262190,9190,9190,9190,9190,1
|
|
20231017,142000,669253000,9200,9200,9200,9200,1
|
|
20231017,141900,669243800,9170,9170,9170,9170,9
|
|
20231017,141800,669161270,9170,9200,9200,9170,1171
|
|
20231017,141700,658417770,9210,9210,9210,9210,0
|
|
20231017,141600,658417770,9210,9200,9210,9200,471
|
|
20231017,141500,654084530,9200,9190,9200,9190,129
|
|
20231017,141400,652899010,9190,9180,9190,9180,13
|
|
20231017,141300,652779550,9180,9180,9180,9180,10
|
|
20231017,141200,652687750,9170,9170,9170,9170,215
|
|
20231017,141100,650716200,9180,9180,9180,9180,102
|
|
20231017,141000,649779840,9180,9180,9180,9180,1
|
|
20231017,140900,649770660,9170,9180,9180,9170,211
|
|
20231017,140800,647834790,9180,9180,9180,9180,0
|
|
20231017,140700,647834790,9180,9180,9180,9180,1
|
|
20231017,140600,647825610,9160,9170,9170,9160,812
|
|
20231017,140500,640381840,9170,9180,9180,9170,12
|
|
20231017,140400,640271750,9180,9190,9190,9180,21
|
|
20231017,140300,640078860,9170,9170,9170,9170,0
|
|
20231017,140200,640078860,9170,9180,9180,9170,2517
|
|
20231017,140100,616972910,9190,9190,9190,9190,0
|
|
20231017,140000,616972910,9190,9190,9190,9190,0
|
|
20231017,135900,616972910,9190,9190,9200,9190,10
|
|
20231017,135800,616881000,9190,9190,9190,9180,906
|
|
20231017,135700,608554960,9190,9200,9200,9190,5
|
|
20231017,135600,608508980,9190,9190,9190,9190,12
|
|
20231017,135500,608398700,9200,9200,9200,9200,561
|
|
20231017,135400,603237500,9200,9190,9200,9190,65
|
|
20231017,135300,602639660,9200,9200,9200,9200,0
|
|
20231017,135200,602639660,9200,9200,9200,9200,4
|
|
20231017,135100,602602860,9200,9200,9200,9200,20
|
|
20231017,135000,602418860,9200,9200,9210,9200,25
|
|
20231017,134900,602188850,9200,9200,9210,9200,20
|
|
20231017,134800,602004840,9200,9190,9200,9190,78
|
|
20231017,134700,601287940,9190,9200,9200,9190,1168
|
|
20231017,134600,590545760,9200,9200,9200,9200,102
|
|
20231017,134500,589607360,9200,9200,9200,9200,30
|
|
20231017,134400,589331360,9220,9220,9220,9220,0
|
|
20231017,134300,589331360,9220,9220,9220,9220,2
|
|
20231017,134200,589312920,9210,9220,9220,9210,2
|
|
20231017,134100,589294490,9220,9210,9220,9200,114
|
|
20231017,134000,588244420,9200,9200,9200,9200,45
|
|
20231017,133900,587830420,9190,9190,9190,9190,0
|
|
20231017,133800,587830420,9190,9190,9190,9190,0
|
|
20231017,133700,587830420,9190,9210,9220,9190,1626
|
|
20231017,133600,572871980,9220,9220,9220,9220,97
|
|
20231017,133500,571977640,9210,9220,9220,9210,371
|
|
20231017,133400,568560640,9220,9220,9220,9220,120
|
|
20231017,133300,567454240,9220,9220,9220,9220,2
|
|
20231017,133200,567435800,9220,9220,9220,9220,630
|
|
20231017,133100,561627200,9220,9220,9220,9220,0
|
|
20231017,133000,561627200,9220,9220,9220,9220,0
|
|
20231017,132900,561627200,9220,9220,9220,9220,5
|
|
20231017,132800,561581100,9220,9220,9220,9220,1
|
|
20231017,132700,561571880,9210,9210,9210,9210,233
|
|
20231017,132600,559425950,9220,9220,9220,9220,237
|
|
20231017,132500,557240810,9220,9220,9220,9220,14
|
|
20231017,132400,557111730,9230,9230,9230,9230,48
|
|
20231017,132300,556668690,9230,9230,9230,9230,111
|
|
20231017,132200,555644160,9240,9240,9240,9240,0
|
|
20231017,132100,555644160,9240,9240,9240,9240,0
|
|
20231017,132000,555644160,9240,9240,9240,9240,0
|
|
20231017,131900,555644160,9240,9240,9240,9240,10
|
|
20231017,131800,555551760,9240,9240,9240,9240,0
|
|
20231017,131700,555551760,9240,9240,9240,9240,0
|
|
20231017,131600,555551760,9240,9240,9240,9240,3
|
|
20231017,131500,555524040,9240,9240,9240,9240,72
|
|
20231017,131400,554858760,9240,9240,9240,9240,4
|
|
20231017,131300,554821800,9240,9240,9240,9240,0
|
|
20231017,131200,554821800,9240,9240,9240,9240,0
|
|
20231017,131100,554821800,9240,9230,9240,9230,21
|
|
20231017,131000,554627960,9230,9230,9230,9230,95
|
|
20231017,130900,553751110,9240,9240,9240,9240,0
|
|
20231017,130800,553751110,9240,9240,9240,9240,0
|
|
20231017,130700,553751110,9240,9240,9240,9240,2
|
|
20231017,130600,553732630,9240,9230,9240,9230,207
|
|
20231017,130500,551821970,9240,9240,9240,9230,11
|
|
20231017,130400,551720360,9250,9240,9250,9240,107
|
|
20231017,130300,550731650,9240,9240,9240,9240,0
|
|
20231017,130200,550731650,9240,9240,9240,9240,10
|
|
20231017,130100,550639250,9240,9250,9250,9240,23
|
|
20231017,130000,550426700,9250,9240,9250,9240,516
|
|
20231017,125900,545654660,9230,9220,9230,9220,691
|
|
20231017,125800,539277530,9230,9230,9230,9230,10
|
|
20231017,125700,539185230,9230,9230,9230,9230,1
|
|
20231017,125600,539176000,9230,9230,9230,9230,6
|
|
20231017,125500,539120620,9220,9220,9220,9220,10
|
|
20231017,125400,539028420,9230,9230,9230,9230,0
|
|
20231017,125300,539028420,9230,9220,9230,9220,85
|
|
20231017,125200,538244710,9220,9220,9220,9220,25
|
|
20231017,125100,538014210,9220,9220,9220,9220,0
|
|
20231017,125000,538014210,9220,9220,9220,9220,200
|
|
20231017,124900,536170210,9220,9220,9220,9220,500
|
|
20231017,124800,531560210,9220,9210,9220,9210,4
|
|
20231017,124700,531523350,9210,9210,9210,9210,42
|
|
20231017,124600,531136530,9210,9210,9210,9210,0
|
|
20231017,124500,531136530,9210,9210,9210,9210,0
|
|
20231017,124400,531136530,9210,9220,9220,9210,333
|
|
20231017,124300,528066370,9220,9220,9220,9220,0
|
|
20231017,124200,528066370,9220,9220,9220,9220,1
|
|
20231017,124100,528057150,9220,9220,9220,9220,4
|
|
20231017,124000,528020270,9220,9220,9220,9220,1
|
|
20231017,123900,528011050,9230,9230,9230,9230,1
|
|
20231017,123800,528001820,9200,9220,9230,9200,1737
|
|
20231017,123700,511998940,9220,9220,9220,9220,0
|
|
20231017,123600,511998940,9220,9220,9220,9220,1
|
|
20231017,123500,511989720,9210,9210,9210,9210,1
|
|
20231017,123400,511980510,9210,9210,9210,9210,0
|
|
20231017,123300,511980510,9210,9210,9210,9210,0
|
|
20231017,123200,511980510,9210,9210,9210,9210,0
|
|
20231017,123100,511980510,9210,9220,9220,9210,8
|
|
20231017,123000,511906760,9220,9200,9220,9200,19
|
|
20231017,122900,511731940,9190,9190,9190,9190,8
|
|
20231017,122800,511658420,9200,9220,9220,9200,3640
|
|
20231017,122700,478147940,9210,9210,9210,9210,1
|
|
20231017,122600,478138730,9220,9220,9220,9220,0
|
|
20231017,122500,478138730,9220,9220,9220,9220,0
|
|
20231017,122400,478138730,9220,9220,9220,9220,6
|
|
20231017,122300,478083410,9210,9210,9210,9210,2
|
|
20231017,122200,478064990,9220,9220,9220,9220,0
|
|
20231017,122100,478064990,9220,9220,9220,9220,130
|
|
20231017,122000,476866390,9220,9220,9220,9220,0
|
|
20231017,121900,476866390,9220,9220,9220,9220,1
|
|
20231017,121800,476857170,9210,9210,9210,9210,500
|
|
20231017,121700,472252170,9220,9220,9220,9220,215
|
|
20231017,121600,470269870,9220,9220,9220,9220,0
|
|
20231017,121500,470269870,9220,9220,9220,9220,3
|
|
20231017,121400,470242210,9210,9210,9210,9210,334
|
|
20231017,121300,467166070,9210,9210,9210,9210,125
|
|
20231017,121200,466014820,9210,9210,9210,9210,1
|
|
20231017,121100,466005610,9200,9210,9210,9200,10
|
|
20231017,121000,465913600,9200,9210,9210,9200,2147
|
|
20231017,120900,446161180,9200,9200,9200,9200,6
|
|
20231017,120800,446105980,9210,9210,9210,9210,1
|
|
20231017,120700,446096770,9200,9200,9200,9200,44
|
|
20231017,120600,445691970,9200,9200,9200,9200,179
|
|
20231017,120500,444045170,9210,9220,9220,9200,891
|
|
20231017,120400,435838550,9220,9220,9220,9220,0
|
|
20231017,120300,435838550,9220,9210,9220,9210,148
|
|
20231017,120200,434475440,9220,9220,9220,9220,0
|
|
20231017,120100,434475440,9220,9220,9220,9220,56
|
|
20231017,120000,433959120,9220,9220,9220,9220,1
|
|
20231017,115900,433949900,9210,9210,9210,9210,452
|
|
20231017,115800,429786980,9220,9220,9220,9220,0
|
|
20231017,115700,429786980,9220,9220,9220,9220,0
|
|
20231017,115600,429786980,9220,9220,9220,9220,0
|
|
20231017,115500,429786980,9220,9210,9220,9210,6
|
|
20231017,115400,429731670,9220,9220,9220,9220,206
|
|
20231017,115300,427832350,9220,9220,9220,9220,0
|
|
20231017,115200,427832350,9220,9220,9220,9220,0
|
|
20231017,115100,427832350,9220,9220,9220,9220,0
|
|
20231017,115000,427832350,9220,9220,9220,9220,0
|
|
20231017,114900,427832350,9220,9220,9220,9220,1
|
|
20231017,114800,427823130,9210,9210,9210,9210,1
|
|
20231017,114700,427813920,9220,9220,9220,9220,0
|
|
20231017,114600,427813920,9220,9220,9220,9220,0
|
|
20231017,114500,427813920,9220,9220,9220,9220,0
|
|
20231017,114400,427813920,9220,9220,9220,9220,0
|
|
20231017,114300,427813920,9220,9220,9220,9220,8
|
|
20231017,114200,427740160,9220,9220,9220,9220,7
|
|
20231017,114100,427675620,9210,9200,9210,9200,251
|
|
20231017,114000,425366410,9200,9210,9210,9200,308
|
|
20231017,113900,422532230,9210,9210,9210,9210,335
|
|
20231017,113800,419446880,9200,9200,9200,9200,9
|
|
20231017,113700,419364080,9200,9200,9200,9200,14
|
|
20231017,113600,419235280,9210,9210,9210,9210,0
|
|
20231017,113500,419235280,9210,9210,9210,9210,0
|
|
20231017,113400,419235280,9210,9210,9210,9210,0
|
|
20231017,113300,419235280,9210,9210,9210,9210,0
|
|
20231017,113200,419235280,9210,9210,9210,9210,74
|
|
20231017,113100,418553740,9210,9210,9210,9210,49
|
|
20231017,113000,418102450,9210,9210,9210,9210,0
|
|
20231017,112900,418102450,9210,9210,9210,9210,3
|
|
20231017,112800,418074820,9220,9220,9220,9220,0
|
|
20231017,112700,418074820,9220,9220,9220,9220,6
|
|
20231017,112600,418019500,9220,9210,9220,9210,12
|
|
20231017,112500,417908970,9220,9220,9220,9220,1
|
|
20231017,112400,417899750,9200,9200,9200,9200,0
|
|
20231017,112300,417899750,9200,9200,9200,9200,0
|
|
20231017,112200,417899750,9200,9210,9210,9200,91
|
|
20231017,112100,417062540,9200,9210,9210,9200,623
|
|
20231017,112000,411327710,9220,9220,9220,9220,0
|
|
20231017,111900,411327710,9220,9220,9220,9220,0
|
|
20231017,111800,411327710,9220,9220,9220,9220,0
|
|
20231017,111700,411327710,9220,9220,9220,9220,0
|
|
20231017,111600,411327710,9220,9220,9220,9220,0
|
|
20231017,111500,411327710,9220,9220,9220,9220,0
|
|
20231017,111400,411327710,9220,9220,9220,9210,162
|
|
20231017,111300,409834980,9220,9220,9220,9220,109
|
|
20231017,111200,408830000,9220,9220,9220,9220,124
|
|
20231017,111100,407686720,9220,9220,9220,9220,0
|
|
20231017,111000,407686720,9220,9220,9220,9220,0
|
|
20231017,110900,407686720,9220,9220,9220,9220,0
|
|
20231017,110800,407686720,9220,9220,9220,9220,0
|
|
20231017,110700,407686720,9220,9220,9220,9220,0
|
|
20231017,110600,407686720,9220,9220,9220,9220,0
|
|
20231017,110500,407686720,9220,9220,9220,9220,0
|
|
20231017,110400,407686720,9220,9220,9220,9220,1
|
|
20231017,110300,407677500,9210,9210,9210,9210,300
|
|
20231017,110200,404914500,9200,9210,9210,9200,500
|
|
20231017,110100,400311140,9230,9230,9230,9230,0
|
|
20231017,110000,400311140,9230,9230,9230,9220,31
|
|
20231017,105900,400025300,9230,9220,9230,9220,9
|
|
20231017,105800,399942310,9230,9230,9230,9230,0
|
|
20231017,105700,399942310,9230,9230,9230,9230,3
|
|
20231017,105600,399914620,9210,9200,9210,9200,129
|
|
20231017,105500,398727760,9230,9230,9230,9230,0
|
|
20231017,105400,398727760,9230,9230,9230,9230,0
|
|
20231017,105300,398727760,9230,9230,9230,9230,0
|
|
20231017,105200,398727760,9230,9200,9230,9200,6
|
|
20231017,105100,398672510,9230,9230,9230,9230,2
|
|
20231017,105000,398654050,9230,9230,9230,9230,1
|
|
20231017,104900,398644820,9230,9230,9230,9230,0
|
|
20231017,104800,398644820,9230,9230,9230,9230,1
|
|
20231017,104700,398635590,9200,9200,9200,9200,106
|
|
20231017,104600,397660390,9190,9190,9190,9190,100
|
|
20231017,104500,396741390,9200,9200,9200,9200,76
|
|
20231017,104400,396042190,9200,9190,9200,9190,584
|
|
20231017,104300,390669420,9190,9190,9190,9190,399
|
|
20231017,104200,387002610,9200,9190,9200,9190,550
|
|
20231017,104100,381945110,9200,9200,9200,9200,1
|
|
20231017,104000,381935910,9190,9190,9190,9190,234
|
|
20231017,103900,379785450,9190,9200,9200,9190,2077
|
|
20231017,103800,360691730,9200,9200,9200,9200,351
|
|
20231017,103700,357462530,9200,9210,9220,9200,1610
|
|
20231017,103600,342646240,9210,9210,9240,9210,791
|
|
20231017,103500,335361080,9240,9240,9240,9240,0
|
|
20231017,103400,335361080,9240,9240,9240,9220,510
|
|
20231017,103300,330658770,9240,9240,9240,9240,0
|
|
20231017,103200,330658770,9240,9240,9250,9240,10
|
|
20231017,103100,330566360,9210,9220,9220,9210,285
|
|
20231017,103000,327941210,9220,9240,9250,9220,1015
|
|
20231017,102900,318552920,9250,9250,9250,9250,0
|
|
20231017,102800,318552920,9250,9250,9250,9250,0
|
|
20231017,102700,318552920,9250,9210,9250,9210,7
|
|
20231017,102600,318488410,9210,9230,9230,9210,481
|
|
20231017,102500,314050640,9240,9240,9240,9240,0
|
|
20231017,102400,314050640,9240,9230,9240,9230,81
|
|
20231017,102300,313303000,9250,9250,9250,9250,0
|
|
20231017,102200,313303000,9250,9250,9250,9250,0
|
|
20231017,102100,313303000,9250,9250,9250,9250,8
|
|
20231017,102000,313229000,9260,9260,9260,9260,21
|
|
20231017,101900,313034540,9210,9240,9240,9210,845
|
|
20231017,101800,305243320,9250,9250,9250,9250,9
|
|
20231017,101700,305160070,9260,9250,9260,9250,17
|
|
20231017,101600,305002810,9250,9250,9250,9250,359
|
|
20231017,101500,301682060,9260,9260,9260,9260,0
|
|
20231017,101400,301682060,9260,9260,9260,9260,0
|
|
20231017,101300,301682060,9260,9260,9260,9260,8
|
|
20231017,101200,301607980,9260,9250,9260,9250,75
|
|
20231017,101100,300914190,9250,9260,9260,9250,111
|
|
20231017,101000,299887380,9250,9250,9250,9250,162
|
|
20231017,100900,298388880,9260,9260,9260,9260,7
|
|
20231017,100800,298324060,9260,9260,9260,9260,3
|
|
20231017,100700,298296280,9260,9260,9260,9260,20
|
|
20231017,100600,298111080,9260,9260,9260,9260,10
|
|
20231017,100500,298018480,9260,9260,9260,9260,5
|
|
20231017,100400,297972180,9260,9260,9260,9260,0
|
|
20231017,100300,297972180,9260,9250,9260,9250,2
|
|
20231017,100200,297953670,9260,9250,9260,9250,27
|
|
20231017,100100,297703860,9250,9250,9250,9250,102
|
|
20231017,100000,296760360,9250,9250,9250,9250,0
|
|
20231017,095900,296760360,9250,9250,9250,9250,1
|
|
20231017,095800,296751110,9230,9230,9230,9230,8
|
|
20231017,095700,296677270,9220,9240,9240,9220,744
|
|
20231017,095600,289807370,9250,9240,9260,9230,328
|
|
20231017,095500,286776030,9240,9240,9240,9240,49
|
|
20231017,095400,286323270,9240,9270,9270,9240,906
|
|
20231017,095300,277945120,9250,9250,9250,9250,8
|
|
20231017,095200,277871120,9250,9270,9270,9250,800
|
|
20231017,095100,270458160,9280,9280,9280,9280,5
|
|
20231017,095000,270411760,9280,9280,9280,9270,1004
|
|
20231017,094900,261104640,9280,9280,9280,9270,2532
|
|
20231017,094800,237630980,9280,9280,9280,9280,200
|
|
20231017,094700,235774980,9280,9290,9290,9280,210
|
|
20231017,094600,233826090,9280,9280,9280,9280,200
|
|
20231017,094500,231970090,9280,9290,9290,9280,1123
|
|
20231017,094400,221548130,9280,9290,9290,9280,198
|
|
20231017,094300,219709500,9290,9280,9290,9280,372
|
|
20231017,094200,216255930,9280,9290,9290,9280,16
|
|
20231017,094100,216107300,9290,9280,9290,9280,408
|
|
20231017,094000,212320530,9290,9270,9290,9270,1989
|
|
20231017,093900,193869690,9270,9250,9270,9250,31
|
|
20231017,093800,193582920,9260,9250,9280,9250,31
|
|
20231017,093700,193295780,9270,9250,9270,9250,102
|
|
20231017,093600,192352240,9260,9270,9270,9260,90
|
|
20231017,093500,191518050,9270,9270,9270,9270,0
|
|
20231017,093400,191518050,9270,9270,9270,9270,107
|
|
20231017,093300,190526160,9250,9250,9250,9250,100
|
|
20231017,093200,189601160,9290,9260,9290,9260,254
|
|
20231017,093100,187249030,9260,9270,9300,9260,4072
|
|
20231017,093000,149424710,9270,9250,9270,9250,595
|
|
20231017,092900,143911920,9250,9240,9250,9240,1058
|
|
20231017,092800,134125710,9250,9210,9250,9200,3310
|
|
20231017,092700,103668270,9220,9220,9230,9220,397
|
|
20231017,092600,100007920,9220,9240,9240,9220,207
|
|
20231017,092500,98097300,9230,9230,9240,9230,441
|
|
20231017,092400,94026860,9230,9250,9250,9230,6
|
|
20231017,092300,93971460,9240,9240,9240,9240,182
|
|
20231017,092200,92289780,9230,9240,9240,9230,136
|
|
20231017,092100,91033660,9240,9220,9240,9220,267
|
|
20231017,092000,88567640,9240,9250,9250,9230,111
|
|
20231017,091900,87542950,9250,9240,9250,9240,187
|
|
20231017,091800,85813870,9240,9210,9240,9210,663
|
|
20231017,091700,79704330,9240,9230,9240,9230,239
|
|
20231017,091600,77497960,9230,9230,9230,9230,1
|
|
20231017,091500,77488730,9200,9220,9230,9200,208
|
|
20231017,091400,75574360,9220,9220,9220,9220,8
|
|
20231017,091300,75500600,9230,9230,9240,9220,102
|
|
20231017,091200,74559330,9210,9220,9240,9210,1149
|
|
20231017,091100,63947150,9220,9230,9230,9220,12
|
|
20231017,091000,63836470,9240,9220,9240,9220,571
|
|
20231017,090900,58566420,9200,9200,9200,9200,119
|
|
20231017,090800,57471620,9230,9200,9230,9180,104
|
|
20231017,090700,56516140,9230,9230,9230,9230,11
|
|
20231017,090600,56414610,9230,9220,9230,9180,90
|
|
20231017,090500,55586360,9220,9230,9240,9220,1136
|
|
20231017,090400,45109280,9240,9210,9240,9200,890
|
|
20231017,090300,36912090,9210,9220,9220,9210,690
|
|
20231017,090200,30555590,9210,9190,9210,9190,526
|
|
20231017,090100,25712030,9210,9190,9210,9170,11
|
|
20231017,090000,25610900,9220,9170,9220,9150,2793
|