578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183500,549373300,8130,8130,8130,8130,2791
|
|
20231012,183400,549373300,8130,8130,8130,8130,0
|
|
20231012,183300,549373300,8130,8130,8130,8130,0
|
|
20231012,183200,549373300,8130,8130,8130,8130,0
|
|
20231012,183100,549373300,8130,8130,8130,8130,0
|
|
20231012,183000,549373300,8130,8130,8130,8130,0
|
|
20231012,182900,549373300,8130,8130,8130,8130,0
|
|
20231012,182800,549373300,8130,8130,8130,8130,0
|
|
20231012,182700,549373300,8130,8130,8130,8130,0
|
|
20231012,182600,549373300,8130,8130,8130,8130,0
|
|
20231012,182500,549373300,8130,8130,8130,8130,0
|
|
20231012,182400,549373300,8130,8130,8130,8130,0
|
|
20231012,182300,549373300,8130,8130,8130,8130,0
|
|
20231012,182200,549373300,8130,8130,8130,8130,0
|
|
20231012,182100,549373300,8130,8130,8130,8130,0
|
|
20231012,182000,549373300,8130,8130,8130,8130,0
|
|
20231012,181900,549373300,8130,8130,8130,8130,0
|
|
20231012,181800,549373300,8130,8130,8130,8130,0
|
|
20231012,181700,549373300,8130,8130,8130,8130,0
|
|
20231012,181600,549373300,8130,8130,8130,8130,0
|
|
20231012,181500,549373300,8130,8130,8130,8130,0
|
|
20231012,181400,549373300,8130,8130,8130,8130,0
|
|
20231012,181300,549373300,8130,8130,8130,8130,0
|
|
20231012,181200,549373300,8130,8130,8130,8130,0
|
|
20231012,181100,549373300,8130,8130,8130,8130,0
|
|
20231012,181000,549373300,8130,8130,8130,8130,0
|
|
20231012,180900,549373300,8130,8130,8130,8130,0
|
|
20231012,180800,549373300,8130,8130,8130,8130,0
|
|
20231012,180700,549373300,8130,8130,8130,8130,0
|
|
20231012,180600,549373300,8130,8130,8130,8130,0
|
|
20231012,180500,549373300,8130,8130,8130,8130,2791
|
|
20231012,180400,549373300,8130,8130,8130,8130,0
|
|
20231012,180300,549373300,8130,8130,8130,8130,0
|
|
20231012,180200,549373300,8130,8130,8130,8130,0
|
|
20231012,180100,549373300,8130,8130,8130,8130,0
|
|
20231012,180000,549373300,8130,8130,8130,8130,0
|
|
20231012,175900,549373300,8130,8130,8130,8130,0
|
|
20231012,175800,549373300,8130,8130,8130,8130,0
|
|
20231012,175700,549373300,8130,8130,8130,8130,0
|
|
20231012,175600,549373300,8130,8130,8130,8130,0
|
|
20231012,175500,549373300,8130,8130,8130,8130,0
|
|
20231012,175400,549373300,8130,8130,8130,8130,0
|
|
20231012,175300,549373300,8130,8130,8130,8130,0
|
|
20231012,175200,549373300,8130,8130,8130,8130,0
|
|
20231012,175100,549373300,8130,8130,8130,8130,0
|
|
20231012,175000,549373300,8130,8130,8130,8130,0
|
|
20231012,174900,549373300,8130,8130,8130,8130,0
|
|
20231012,174800,549373300,8130,8130,8130,8130,0
|
|
20231012,174700,549373300,8130,8130,8130,8130,0
|
|
20231012,174600,549373300,8130,8130,8130,8130,0
|
|
20231012,174500,549373300,8130,8130,8130,8130,0
|
|
20231012,174400,549373300,8130,8130,8130,8130,0
|
|
20231012,174300,549373300,8130,8130,8130,8130,0
|
|
20231012,174200,549373300,8130,8130,8130,8130,0
|
|
20231012,174100,549373300,8130,8130,8130,8130,0
|
|
20231012,174000,549373300,8130,8130,8130,8130,0
|
|
20231012,173900,549373300,8130,8130,8130,8130,0
|
|
20231012,173800,549373300,8130,8130,8130,8130,0
|
|
20231012,173700,549373300,8130,8130,8130,8130,0
|
|
20231012,173600,549373300,8130,8130,8130,8130,0
|
|
20231012,173500,549373300,8130,8130,8130,8130,2791
|
|
20231012,173400,549373300,8130,8130,8130,8130,0
|
|
20231012,173300,549373300,8130,8130,8130,8130,0
|
|
20231012,173200,549373300,8130,8130,8130,8130,0
|
|
20231012,173100,549373300,8130,8130,8130,8130,0
|
|
20231012,173000,549373300,8130,8130,8130,8130,0
|
|
20231012,172900,549373300,8130,8130,8130,8130,0
|
|
20231012,172800,549373300,8130,8130,8130,8130,0
|
|
20231012,172700,549373300,8130,8130,8130,8130,0
|
|
20231012,172600,549373300,8130,8130,8130,8130,0
|
|
20231012,172500,549373300,8130,8130,8130,8130,0
|
|
20231012,172400,549373300,8130,8130,8130,8130,0
|
|
20231012,172300,549373300,8130,8130,8130,8130,0
|
|
20231012,172200,549373300,8130,8130,8130,8130,0
|
|
20231012,172100,549373300,8130,8130,8130,8130,0
|
|
20231012,172000,549373300,8130,8130,8130,8130,0
|
|
20231012,171900,549373300,8130,8130,8130,8130,0
|
|
20231012,171800,549373300,8130,8130,8130,8130,0
|
|
20231012,171700,549373300,8130,8130,8130,8130,0
|
|
20231012,171600,549373300,8130,8130,8130,8130,0
|
|
20231012,171500,549373300,8130,8130,8130,8130,0
|
|
20231012,171400,549373300,8130,8130,8130,8130,0
|
|
20231012,171300,549373300,8130,8130,8130,8130,0
|
|
20231012,171200,549373300,8130,8130,8130,8130,0
|
|
20231012,171100,549373300,8130,8130,8130,8130,0
|
|
20231012,171000,549373300,8130,8130,8130,8130,0
|
|
20231012,170900,549373300,8130,8130,8130,8130,0
|
|
20231012,170800,549373300,8130,8130,8130,8130,0
|
|
20231012,170700,549373300,8130,8130,8130,8130,0
|
|
20231012,170600,549373300,8130,8130,8130,8130,0
|
|
20231012,170500,549373300,8130,8130,8130,8130,2791
|
|
20231012,170400,549373300,8130,8130,8130,8130,0
|
|
20231012,170300,549373300,8130,8130,8130,8130,0
|
|
20231012,170200,549373300,8130,8130,8130,8130,0
|
|
20231012,170100,549373300,8130,8130,8130,8130,0
|
|
20231012,170000,549373300,8130,8130,8130,8130,0
|
|
20231012,165900,549373300,8130,8130,8130,8130,0
|
|
20231012,165800,549373300,8130,8130,8130,8130,0
|
|
20231012,165700,549373300,8130,8130,8130,8130,0
|
|
20231012,165600,549373300,8130,8130,8130,8130,0
|
|
20231012,165500,549373300,8130,8130,8130,8130,0
|
|
20231012,165400,549373300,8130,8130,8130,8130,0
|
|
20231012,165300,549373300,8130,8130,8130,8130,0
|
|
20231012,165200,549373300,8130,8130,8130,8130,0
|
|
20231012,165100,549373300,8130,8130,8130,8130,0
|
|
20231012,165000,549373300,8130,8130,8130,8130,0
|
|
20231012,164900,549373300,8130,8130,8130,8130,0
|
|
20231012,164800,549373300,8130,8130,8130,8130,0
|
|
20231012,164700,549373300,8130,8130,8130,8130,0
|
|
20231012,164600,549373300,8130,8130,8130,8130,0
|
|
20231012,164500,549373300,8130,8130,8130,8130,0
|
|
20231012,164400,549373300,8130,8130,8130,8130,0
|
|
20231012,164300,549373300,8130,8130,8130,8130,0
|
|
20231012,164200,549373300,8130,8130,8130,8130,0
|
|
20231012,164100,549373300,8130,8130,8130,8130,0
|
|
20231012,164000,549373300,8130,8130,8130,8130,0
|
|
20231012,163900,549373300,8130,8130,8130,8130,0
|
|
20231012,163800,549373300,8130,8130,8130,8130,0
|
|
20231012,163700,549373300,8130,8130,8130,8130,0
|
|
20231012,163600,549373300,8130,8130,8130,8130,0
|
|
20231012,163500,549373300,8130,8130,8130,8130,2791
|
|
20231012,163400,549373300,8130,8130,8130,8130,0
|
|
20231012,163300,549373300,8130,8130,8130,8130,0
|
|
20231012,163200,549373300,8130,8130,8130,8130,0
|
|
20231012,163100,549373300,8130,8130,8130,8130,0
|
|
20231012,163000,549373300,8130,8130,8130,8130,0
|
|
20231012,162900,549373300,8130,8130,8130,8130,0
|
|
20231012,162800,549373300,8130,8130,8130,8130,0
|
|
20231012,162700,549373300,8130,8130,8130,8130,0
|
|
20231012,162600,549373300,8130,8130,8130,8130,0
|
|
20231012,162500,549373300,8130,8130,8130,8130,0
|
|
20231012,162400,549373300,8130,8130,8130,8130,0
|
|
20231012,162300,549373300,8130,8130,8130,8130,0
|
|
20231012,162200,549373300,8130,8130,8130,8130,0
|
|
20231012,162100,549373300,8130,8130,8130,8130,0
|
|
20231012,162000,549373300,8130,8130,8130,8130,0
|
|
20231012,161900,549373300,8130,8130,8130,8130,0
|
|
20231012,161800,549373300,8130,8130,8130,8130,0
|
|
20231012,161700,549373300,8130,8130,8130,8130,0
|
|
20231012,161600,549373300,8130,8130,8130,8130,0
|
|
20231012,161500,549373300,8130,8130,8130,8130,0
|
|
20231012,161400,549373300,8130,8130,8130,8130,0
|
|
20231012,161300,549373300,8130,8130,8130,8130,0
|
|
20231012,161200,549373300,8130,8130,8130,8130,0
|
|
20231012,161100,549373300,8130,8130,8130,8130,0
|
|
20231012,161000,549373300,8130,8130,8130,8130,0
|
|
20231012,160900,549373300,8130,8130,8130,8130,0
|
|
20231012,160800,549373300,8130,8130,8130,8130,0
|
|
20231012,160700,549373300,8130,8130,8130,8130,0
|
|
20231012,160600,549373300,8130,8130,8130,8130,0
|
|
20231012,160500,549373300,8130,8130,8130,8130,2791
|
|
20231012,160400,549373300,8130,8130,8130,8130,0
|
|
20231012,160300,549373300,8130,8130,8130,8130,0
|
|
20231012,160200,549373300,8130,8130,8130,8130,0
|
|
20231012,160100,549373300,8130,8130,8130,8130,0
|
|
20231012,160000,549373300,8130,8130,8130,8130,0
|
|
20231012,155900,549373300,8130,8130,8130,8130,0
|
|
20231012,155800,549373300,8130,8130,8130,8130,0
|
|
20231012,155700,549373300,8130,8130,8130,8130,0
|
|
20231012,155600,549373300,8130,8130,8130,8130,0
|
|
20231012,155500,549373300,8130,8130,8130,8130,0
|
|
20231012,155400,549373300,8130,8130,8130,8130,0
|
|
20231012,155300,549373300,8130,8130,8130,8130,0
|
|
20231012,155200,549373300,8130,8130,8130,8130,0
|
|
20231012,155100,549373300,8130,8130,8130,8130,0
|
|
20231012,155000,549373300,8130,8130,8130,8130,0
|
|
20231012,154900,549373300,8130,8130,8130,8130,0
|
|
20231012,154800,549373300,8130,8130,8130,8130,0
|
|
20231012,154700,549373300,8130,8130,8130,8130,0
|
|
20231012,154600,549373300,8130,8130,8130,8130,0
|
|
20231012,154500,549373300,8130,8130,8130,8130,0
|
|
20231012,154400,549373300,8130,8130,8130,8130,0
|
|
20231012,154300,549373300,8130,8130,8130,8130,0
|
|
20231012,154200,549373300,8130,8130,8130,8130,0
|
|
20231012,154100,549373300,8130,8130,8130,8130,0
|
|
20231012,154000,549373300,8130,8130,8130,8130,0
|
|
20231012,153900,549373300,8130,8130,8130,8130,0
|
|
20231012,153800,549373300,8130,8130,8130,8130,0
|
|
20231012,153700,549373300,8130,8130,8130,8130,0
|
|
20231012,153600,549373300,8130,8130,8130,8130,0
|
|
20231012,153500,549373300,8130,8130,8130,8130,2791
|
|
20231012,153400,549373300,8130,8130,8130,8130,0
|
|
20231012,153300,549373300,8130,8130,8130,8130,0
|
|
20231012,153200,549373300,8130,8130,8130,8130,0
|
|
20231012,153100,549373300,8130,8130,8130,8130,0
|
|
20231012,153000,549373300,8130,8130,8130,8130,2791
|
|
20231012,152900,526682470,8170,8170,8170,8170,0
|
|
20231012,152800,526682470,8170,8170,8170,8170,0
|
|
20231012,152700,526682470,8170,8170,8170,8170,0
|
|
20231012,152600,526682470,8170,8170,8170,8170,0
|
|
20231012,152500,526682470,8170,8170,8170,8170,0
|
|
20231012,152400,526682470,8170,8170,8170,8170,0
|
|
20231012,152300,526682470,8170,8170,8170,8170,0
|
|
20231012,152200,526682470,8170,8170,8170,8170,0
|
|
20231012,152100,526682470,8170,8170,8170,8170,0
|
|
20231012,152000,526682470,8170,8170,8170,8170,0
|
|
20231012,151900,526682470,8170,8140,8170,8130,71
|
|
20231012,151800,526104530,8170,8170,8170,8140,617
|
|
20231012,151700,521063700,8170,8170,8170,8140,36
|
|
20231012,151600,520770570,8170,8160,8180,8140,347
|
|
20231012,151500,517939160,8160,8140,8160,8140,1718
|
|
20231012,151400,503943780,8140,8140,8140,8140,234
|
|
20231012,151300,502039020,8130,8140,8140,8130,300
|
|
20231012,151200,499599020,8140,8130,8140,8130,255
|
|
20231012,151100,497523370,8140,8110,8140,8110,102
|
|
20231012,151000,496694420,8120,8130,8130,8120,2
|
|
20231012,150900,496678170,8110,8110,8110,8110,16
|
|
20231012,150800,496548410,8110,8110,8110,8110,0
|
|
20231012,150700,496548410,8110,8120,8120,8110,130
|
|
20231012,150600,495493970,8120,8110,8120,8110,49
|
|
20231012,150500,495096250,8120,8130,8130,8120,14
|
|
20231012,150400,494982490,8130,8130,8130,8130,27
|
|
20231012,150300,494762980,8140,8140,8140,8140,1
|
|
20231012,150200,494754840,8130,8120,8130,8110,368
|
|
20231012,150100,491763330,8120,8120,8120,8120,5
|
|
20231012,150000,491722730,8110,8120,8120,8110,129
|
|
20231012,145900,490675410,8120,8120,8120,8120,32
|
|
20231012,145800,490415570,8120,8120,8120,8120,16
|
|
20231012,145700,490285650,8130,8130,8130,8130,2
|
|
20231012,145600,490269390,8130,8130,8130,8130,5
|
|
20231012,145500,490228740,8130,8130,8130,8130,0
|
|
20231012,145400,490228740,8130,8120,8130,8120,22
|
|
20231012,145300,490050040,8130,8130,8130,8130,23
|
|
20231012,145200,489863050,8130,8130,8130,8130,204
|
|
20231012,145100,488204530,8130,8130,8130,8130,0
|
|
20231012,145000,488204530,8130,8130,8130,8130,0
|
|
20231012,144900,488204530,8130,8130,8130,8130,13
|
|
20231012,144800,488098840,8130,8130,8130,8130,369
|
|
20231012,144700,485098870,8120,8130,8130,8110,680
|
|
20231012,144600,479577790,8130,8130,8130,8130,112
|
|
20231012,144500,478667230,8130,8130,8130,8130,129
|
|
20231012,144400,477618460,8130,8130,8130,8130,250
|
|
20231012,144300,475585960,8120,8140,8140,8120,675
|
|
20231012,144200,470097460,8140,8140,8140,8140,102
|
|
20231012,144100,469267180,8140,8140,8140,8140,0
|
|
20231012,144000,469267180,8140,8140,8140,8140,0
|
|
20231012,143900,469267180,8140,8140,8140,8140,1
|
|
20231012,143800,469259040,8140,8140,8140,8140,61
|
|
20231012,143700,468762500,8140,8140,8140,8140,0
|
|
20231012,143600,468762500,8140,8140,8140,8140,5
|
|
20231012,143500,468721800,8140,8130,8140,8130,50
|
|
20231012,143400,468315000,8120,8120,8120,8120,0
|
|
20231012,143300,468315000,8120,8120,8120,8120,0
|
|
20231012,143200,468315000,8120,8120,8120,8120,51
|
|
20231012,143100,467900880,8130,8130,8130,8130,100
|
|
20231012,143000,467087880,8130,8130,8130,8130,0
|
|
20231012,142900,467087880,8130,8130,8130,8130,0
|
|
20231012,142800,467087880,8130,8130,8130,8130,245
|
|
20231012,142700,465096030,8140,8140,8140,8140,0
|
|
20231012,142600,465096030,8140,8130,8140,8130,156
|
|
20231012,142500,463827690,8130,8130,8130,8130,917
|
|
20231012,142400,456372480,8140,8140,8140,8140,3
|
|
20231012,142300,456348060,8140,8140,8140,8140,0
|
|
20231012,142200,456348060,8140,8140,8140,8140,1060
|
|
20231012,142100,447719660,8140,8150,8150,8140,239
|
|
20231012,142000,445774190,8150,8150,8150,8150,4
|
|
20231012,141900,445741590,8150,8150,8150,8150,16
|
|
20231012,141800,445611190,8150,8150,8150,8150,0
|
|
20231012,141700,445611190,8150,8150,8150,8150,16
|
|
20231012,141600,445480790,8150,8150,8150,8150,0
|
|
20231012,141500,445480790,8150,8150,8150,8150,0
|
|
20231012,141400,445480790,8150,8150,8150,8150,0
|
|
20231012,141300,445480790,8150,8150,8150,8150,0
|
|
20231012,141200,445480790,8150,8150,8150,8150,16
|
|
20231012,141100,445350390,8160,8160,8160,8160,0
|
|
20231012,141000,445350390,8160,8160,8160,8160,4
|
|
20231012,140900,445317750,8160,8160,8160,8160,17
|
|
20231012,140800,445179030,8160,8150,8160,8150,23
|
|
20231012,140700,444991560,8150,8150,8150,8150,0
|
|
20231012,140600,444991560,8150,8150,8150,8150,0
|
|
20231012,140500,444991560,8150,8150,8150,8150,1
|
|
20231012,140400,444983410,8150,8150,8150,8150,30
|
|
20231012,140300,444738910,8150,8160,8160,8150,1471
|
|
20231012,140200,432747320,8170,8170,8170,8170,7
|
|
20231012,140100,432690130,8160,8170,8170,8160,321
|
|
20231012,140000,430070750,8160,8160,8160,8160,50
|
|
20231012,135900,429662750,8160,8160,8160,8160,34
|
|
20231012,135800,429385310,8160,8160,8160,8160,0
|
|
20231012,135700,429385310,8160,8160,8160,8160,56
|
|
20231012,135600,428928350,8160,8160,8160,8160,16
|
|
20231012,135500,428797790,8170,8170,8170,8170,3
|
|
20231012,135400,428773280,8170,8180,8180,8170,72
|
|
20231012,135300,428185030,8170,8170,8170,8170,16
|
|
20231012,135200,428054310,8180,8180,8180,8180,0
|
|
20231012,135100,428054310,8180,8180,8180,8170,47
|
|
20231012,135000,427670290,8170,8160,8170,8160,86
|
|
20231012,134900,426967830,8170,8170,8170,8170,33
|
|
20231012,134800,426698220,8180,8170,8180,8170,6
|
|
20231012,134700,426649170,8180,8180,8180,8180,0
|
|
20231012,134600,426649170,8180,8180,8180,8180,200
|
|
20231012,134500,425013170,8180,8170,8180,8170,17
|
|
20231012,134400,424874270,8190,8190,8190,8190,0
|
|
20231012,134300,424874270,8190,8190,8190,8190,0
|
|
20231012,134200,424874270,8190,8190,8190,8190,0
|
|
20231012,134100,424874270,8190,8190,8190,8190,0
|
|
20231012,134000,424874270,8190,8190,8190,8190,11
|
|
20231012,133900,424784180,8190,8170,8190,8170,152
|
|
20231012,133800,423541780,8170,8170,8170,8170,0
|
|
20231012,133700,423541780,8170,8170,8170,8170,93
|
|
20231012,133600,422781970,8160,8160,8160,8160,150
|
|
20231012,133500,421557970,8160,8170,8170,8160,2240
|
|
20231012,133400,403279450,8170,8170,8170,8170,0
|
|
20231012,133300,403279450,8170,8170,8170,8170,0
|
|
20231012,133200,403279450,8170,8170,8170,8170,0
|
|
20231012,133100,403279450,8170,8180,8180,8170,42
|
|
20231012,133000,402936190,8170,8170,8170,8170,211
|
|
20231012,132900,401212320,8170,8170,8170,8170,73
|
|
20231012,132800,400615910,8170,8170,8170,8170,61
|
|
20231012,132700,400117540,8170,8170,8170,8170,40
|
|
20231012,132600,399790740,8180,8170,8180,8170,57
|
|
20231012,132500,399325040,8170,8170,8170,8170,0
|
|
20231012,132400,399325040,8170,8170,8170,8170,0
|
|
20231012,132300,399325040,8170,8170,8170,8170,150
|
|
20231012,132200,398099540,8170,8170,8170,8170,0
|
|
20231012,132100,398099540,8170,8170,8170,8160,1271
|
|
20231012,132000,387718170,8170,8170,8170,8170,2
|
|
20231012,131900,387701830,8160,8160,8160,8160,16
|
|
20231012,131800,387571270,8170,8170,8170,8170,0
|
|
20231012,131700,387571270,8170,8170,8170,8170,1
|
|
20231012,131600,387563100,8170,8170,8170,8170,10
|
|
20231012,131500,387481400,8160,8160,8160,8160,16
|
|
20231012,131400,387350840,8170,8170,8170,8170,55
|
|
20231012,131300,386901490,8160,8160,8160,8160,0
|
|
20231012,131200,386901490,8160,8160,8160,8160,0
|
|
20231012,131100,386901490,8160,8160,8160,8160,0
|
|
20231012,131000,386901490,8160,8160,8160,8160,16
|
|
20231012,130900,386770930,8160,8160,8160,8160,0
|
|
20231012,130800,386770930,8160,8160,8160,8160,56
|
|
20231012,130700,386313970,8160,8160,8160,8160,100
|
|
20231012,130600,385497970,8160,8160,8160,8160,16
|
|
20231012,130500,385367410,8160,8160,8160,8160,1001
|
|
20231012,130400,377199250,8170,8170,8170,8170,163
|
|
20231012,130300,375867540,8170,8170,8170,8170,105
|
|
20231012,130200,375009690,8170,8170,8170,8170,18
|
|
20231012,130100,374862630,8170,8170,8170,8170,0
|
|
20231012,130000,374862630,8170,8170,8170,8170,1
|
|
20231012,125900,374854460,8170,8170,8170,8170,16
|
|
20231012,125800,374723740,8170,8170,8170,8170,14
|
|
20231012,125700,374609360,8160,8160,8160,8160,0
|
|
20231012,125600,374609360,8160,8170,8170,8160,710
|
|
20231012,125500,368810380,8170,8170,8170,8170,62
|
|
20231012,125400,368303840,8170,8170,8170,8170,0
|
|
20231012,125300,368303840,8170,8170,8170,8170,0
|
|
20231012,125200,368303840,8170,8170,8170,8170,0
|
|
20231012,125100,368303840,8170,8170,8170,8170,0
|
|
20231012,125000,368303840,8170,8170,8170,8170,0
|
|
20231012,124900,368303840,8170,8180,8180,8170,17
|
|
20231012,124800,368164940,8170,8170,8170,8170,0
|
|
20231012,124700,368164940,8170,8170,8170,8170,0
|
|
20231012,124600,368164940,8170,8180,8190,8170,102
|
|
20231012,124500,367330080,8180,8180,8180,8180,0
|
|
20231012,124400,367330080,8180,8180,8180,8180,1
|
|
20231012,124300,367321900,8180,8180,8180,8180,0
|
|
20231012,124200,367321900,8180,8180,8180,8180,16
|
|
20231012,124100,367191020,8180,8180,8180,8180,0
|
|
20231012,124000,367191020,8180,8180,8180,8180,0
|
|
20231012,123900,367191020,8180,8180,8180,8180,70
|
|
20231012,123800,366618420,8180,8180,8180,8180,0
|
|
20231012,123700,366618420,8180,8180,8190,8180,38
|
|
20231012,123600,366307560,8170,8180,8180,8170,86
|
|
20231012,123500,365604100,8180,8170,8180,8170,62
|
|
20231012,123400,365097490,8170,8170,8170,8170,0
|
|
20231012,123300,365097490,8170,8190,8190,8170,18
|
|
20231012,123200,364950410,8190,8170,8190,8170,100
|
|
20231012,123100,364132410,8190,8190,8190,8190,0
|
|
20231012,123000,364132410,8190,8170,8190,8170,123
|
|
20231012,122900,363125060,8170,8170,8170,8170,0
|
|
20231012,122800,363125060,8170,8190,8190,8170,3
|
|
20231012,122700,363100510,8170,8170,8170,8170,48
|
|
20231012,122600,362708350,8160,8170,8170,8160,62
|
|
20231012,122500,362201820,8160,8170,8170,8160,3
|
|
20231012,122400,362177320,8160,8160,8160,8160,0
|
|
20231012,122300,362177320,8160,8160,8160,8160,0
|
|
20231012,122200,362177320,8160,8170,8170,8160,1097
|
|
20231012,122100,353224130,8190,8180,8190,8180,3
|
|
20231012,122000,353199570,8170,8170,8170,8170,0
|
|
20231012,121900,353199570,8170,8170,8170,8170,0
|
|
20231012,121800,353199570,8170,8170,8170,8170,0
|
|
20231012,121700,353199570,8170,8170,8170,8170,0
|
|
20231012,121600,353199570,8170,8190,8190,8170,18
|
|
20231012,121500,353052490,8190,8190,8190,8190,1
|
|
20231012,121400,353044300,8170,8170,8170,8170,0
|
|
20231012,121300,353044300,8170,8170,8170,8170,0
|
|
20231012,121200,353044300,8170,8170,8170,8170,1
|
|
20231012,121100,353036130,8160,8160,8160,8160,281
|
|
20231012,121000,350743170,8170,8190,8190,8170,748
|
|
20231012,120900,344631950,8170,8170,8170,8170,0
|
|
20231012,120800,344631950,8170,8190,8190,8170,158
|
|
20231012,120700,343340990,8190,8170,8190,8170,106
|
|
20231012,120600,342474470,8170,8180,8180,8170,2
|
|
20231012,120500,342458120,8190,8170,8190,8170,25
|
|
20231012,120400,342253690,8170,8190,8190,8170,3
|
|
20231012,120300,342229140,8170,8180,8190,8170,4
|
|
20231012,120200,342196410,8170,8170,8170,8170,1
|
|
20231012,120100,342188240,8160,8170,8170,8160,78
|
|
20231012,120000,341551110,8170,8180,8180,8170,17
|
|
20231012,115900,341412210,8170,8180,8180,8170,3
|
|
20231012,115800,341387680,8170,8170,8170,8170,0
|
|
20231012,115700,341387680,8170,8180,8180,8170,148
|
|
20231012,115600,340178350,8180,8180,8190,8180,38
|
|
20231012,115500,339867500,8180,8180,8180,8180,16
|
|
20231012,115400,339736620,8190,8190,8190,8190,0
|
|
20231012,115300,339736620,8190,8190,8190,8190,1
|
|
20231012,115200,339728430,8180,8180,8180,8180,1
|
|
20231012,115100,339720250,8190,8190,8190,8190,0
|
|
20231012,115000,339720250,8190,8190,8190,8190,42
|
|
20231012,114900,339376270,8190,8190,8190,8190,112
|
|
20231012,114800,338458990,8190,8180,8190,8180,246
|
|
20231012,114700,336444710,8180,8190,8190,8180,141
|
|
20231012,114600,335290330,8190,8190,8190,8190,0
|
|
20231012,114500,335290330,8190,8190,8190,8190,600
|
|
20231012,114400,330376330,8190,8190,8190,8190,0
|
|
20231012,114300,330376330,8190,8190,8190,8190,0
|
|
20231012,114200,330376330,8190,8190,8190,8190,1
|
|
20231012,114100,330368140,8180,8180,8180,8180,20
|
|
20231012,114000,330204540,8190,8190,8190,8190,0
|
|
20231012,113900,330204540,8190,8180,8190,8180,11
|
|
20231012,113800,330114550,8190,8190,8190,8190,1
|
|
20231012,113700,330106360,8180,8180,8180,8180,10
|
|
20231012,113600,330024560,8190,8190,8190,8190,0
|
|
20231012,113500,330024560,8190,8190,8190,8190,21
|
|
20231012,113400,329852570,8190,8190,8190,8190,1
|
|
20231012,113300,329844380,8180,8170,8180,8170,1413
|
|
20231012,113200,318286400,8170,8160,8170,8160,244
|
|
20231012,113100,316292960,8160,8160,8160,8160,0
|
|
20231012,113000,316292960,8160,8160,8160,8160,16
|
|
20231012,112900,316162400,8180,8180,8180,8180,0
|
|
20231012,112800,316162400,8180,8180,8180,8180,8
|
|
20231012,112700,316096960,8180,8180,8180,8180,1
|
|
20231012,112600,316088780,8180,8180,8180,8180,1
|
|
20231012,112500,316080600,8180,8180,8180,8180,0
|
|
20231012,112400,316080600,8180,8180,8180,8180,0
|
|
20231012,112300,316080600,8180,8180,8180,8180,0
|
|
20231012,112200,316080600,8180,8170,8180,8150,328
|
|
20231012,112100,313403570,8180,8170,8180,8170,106
|
|
20231012,112000,312536540,8180,8160,8180,8160,2363
|
|
20231012,111900,293236500,8150,8150,8150,8150,16
|
|
20231012,111800,293106100,8150,8150,8150,8150,201
|
|
20231012,111700,291467950,8150,8150,8150,8150,16
|
|
20231012,111600,291337550,8160,8160,8160,8160,303
|
|
20231012,111500,288865070,8150,8150,8150,8150,50
|
|
20231012,111400,288457570,8160,8150,8160,8150,135
|
|
20231012,111300,287357130,8160,8150,8160,8150,237
|
|
20231012,111200,285425460,8160,8160,8160,8160,0
|
|
20231012,111100,285425460,8160,8160,8160,8160,0
|
|
20231012,111000,285425460,8160,8160,8160,8160,1
|
|
20231012,110900,285417300,8150,8150,8150,8150,0
|
|
20231012,110800,285417300,8150,8150,8150,8150,16
|
|
20231012,110700,285286900,8150,8150,8150,8150,0
|
|
20231012,110600,285286900,8150,8150,8150,8150,0
|
|
20231012,110500,285286900,8150,8150,8150,8150,164
|
|
20231012,110400,283950300,8150,8150,8150,8150,0
|
|
20231012,110300,283950300,8150,8150,8150,8150,16
|
|
20231012,110200,283819900,8150,8150,8150,8150,13
|
|
20231012,110100,283713950,8150,8150,8150,8150,0
|
|
20231012,110000,283713950,8150,8150,8150,8150,16
|
|
20231012,105900,283583550,8160,8160,8160,8160,200
|
|
20231012,105800,281951550,8170,8170,8170,8170,950
|
|
20231012,105700,274190050,8170,8170,8170,8170,66
|
|
20231012,105600,273650830,8170,8170,8170,8170,160
|
|
20231012,105500,272343630,8170,8170,8170,8170,2
|
|
20231012,105400,272327290,8150,8170,8170,8150,17
|
|
20231012,105300,272188720,8160,8160,8160,8160,10
|
|
20231012,105200,272107120,8150,8160,8160,8150,216
|
|
20231012,105100,270344720,8160,8160,8160,8160,266
|
|
20231012,105000,268174160,8160,8160,8160,8160,12
|
|
20231012,104900,268076240,8150,8150,8150,8150,16
|
|
20231012,104800,267945840,8170,8170,8170,8170,10
|
|
20231012,104700,267864140,8170,8150,8170,8150,177
|
|
20231012,104600,266419950,8140,8140,8140,8140,0
|
|
20231012,104500,266419950,8140,8140,8140,8140,0
|
|
20231012,104400,266419950,8140,8150,8150,8140,17
|
|
20231012,104300,266281560,8140,8140,8140,8140,0
|
|
20231012,104200,266281560,8140,8140,8140,8140,293
|
|
20231012,104100,263896540,8140,8140,8140,8140,281
|
|
20231012,104000,261609200,8140,8150,8150,8140,730
|
|
20231012,103900,255660200,8160,8160,8160,8160,64
|
|
20231012,103800,255137960,8170,8170,8170,8170,1
|
|
20231012,103700,255129790,8160,8160,8160,8160,1
|
|
20231012,103600,255121630,8160,8160,8160,8160,878
|
|
20231012,103500,247957150,8160,8160,8160,8160,2
|
|
20231012,103400,247940830,8150,8150,8150,8150,2
|
|
20231012,103300,247924530,8150,8150,8150,8150,26
|
|
20231012,103200,247712630,8160,8160,8160,8160,0
|
|
20231012,103100,247712630,8160,8160,8160,8150,923
|
|
20231012,103000,240181110,8160,8160,8160,8160,93
|
|
20231012,102900,239422230,8160,8160,8160,8160,387
|
|
20231012,102800,236264310,8140,8140,8140,8140,10
|
|
20231012,102700,236182910,8140,8150,8150,8140,302
|
|
20231012,102600,233723250,8150,8160,8160,8150,18
|
|
20231012,102500,233576530,8150,8160,8160,8150,303
|
|
20231012,102400,231104210,8160,8140,8160,8140,28
|
|
20231012,102300,230876160,8150,8150,8150,8150,234
|
|
20231012,102200,228969060,8150,8150,8150,8150,0
|
|
20231012,102100,228969060,8150,8150,8150,8150,13
|
|
20231012,102000,228863110,8150,8150,8150,8150,0
|
|
20231012,101900,228863110,8150,8160,8160,8150,26
|
|
20231012,101800,228651110,8160,8160,8160,8160,0
|
|
20231012,101700,228651110,8160,8160,8160,8160,0
|
|
20231012,101600,228651110,8160,8150,8160,8150,226
|
|
20231012,101500,226807450,8150,8150,8150,8150,4
|
|
20231012,101400,226774850,8160,8150,8160,8150,192
|
|
20231012,101300,225208830,8150,8150,8150,8150,99
|
|
20231012,101200,224401980,8160,8160,8160,8160,573
|
|
20231012,101100,219726300,8170,8160,8170,8160,73
|
|
20231012,101000,219130490,8160,8160,8160,8160,176
|
|
20231012,100900,217694330,8150,8150,8150,8150,16
|
|
20231012,100800,217563930,8160,8160,8160,8150,231
|
|
20231012,100700,215679480,8160,8150,8160,8150,354
|
|
20231012,100600,212791930,8150,8130,8150,8130,174
|
|
20231012,100500,211375710,8140,8140,8140,8130,99
|
|
20231012,100400,210570010,8140,8140,8140,8140,387
|
|
20231012,100300,207419830,8140,8140,8140,8140,0
|
|
20231012,100200,207419830,8140,8140,8140,8140,134
|
|
20231012,100100,206329070,8140,8140,8140,8140,17
|
|
20231012,100000,206190690,8150,8150,8150,8150,155
|
|
20231012,095900,204927440,8150,8140,8150,8140,295
|
|
20231012,095800,202523350,8150,8150,8150,8150,5
|
|
20231012,095700,202482600,8140,8150,8150,8140,18
|
|
20231012,095600,202335910,8150,8150,8150,8150,4
|
|
20231012,095500,202303310,8140,8140,8150,8140,546
|
|
20231012,095400,197858860,8150,8150,8150,8150,11
|
|
20231012,095300,197769210,8140,8150,8170,8140,1028
|
|
20231012,095200,189392990,8160,8160,8160,8160,40
|
|
20231012,095100,189066590,8160,8160,8160,8160,427
|
|
20231012,095000,185582270,8160,8160,8170,8160,551
|
|
20231012,094900,181086100,8160,8160,8160,8160,7
|
|
20231012,094800,181028980,8150,8150,8150,8150,16
|
|
20231012,094700,180898580,8150,8150,8150,8150,1
|
|
20231012,094600,180890430,8160,8150,8160,8150,88
|
|
20231012,094500,180172650,8150,8150,8150,8150,50
|
|
20231012,094400,179765150,8150,8150,8150,8150,39
|
|
20231012,094300,179447300,8150,8150,8150,8150,26
|
|
20231012,094200,179235400,8140,8140,8140,8140,1
|
|
20231012,094100,179227260,8160,8150,8160,8150,600
|
|
20231012,094000,174334110,8140,8130,8140,8130,530
|
|
20231012,093900,170023380,8130,8130,8130,8130,91
|
|
20231012,093800,169283550,8130,8140,8140,8130,108
|
|
20231012,093700,168405430,8140,8140,8140,8130,23
|
|
20231012,093600,168218370,8140,8120,8140,8120,600
|
|
20231012,093500,163346350,8120,8120,8120,8120,206
|
|
20231012,093400,161673630,8140,8140,8140,8130,110
|
|
20231012,093300,160778290,8140,8140,8140,8130,322
|
|
20231012,093200,158160400,8130,8130,8130,8130,1469
|
|
20231012,093100,146217430,8130,8130,8130,8120,24
|
|
20231012,093000,146022420,8130,8130,8130,8130,3
|
|
20231012,092900,145998030,8140,8140,8140,8140,2
|
|
20231012,092800,145981750,8100,8100,8100,8100,100
|
|
20231012,092700,145171750,8100,8140,8140,8100,4
|
|
20231012,092600,145139270,8140,8140,8140,8140,121
|
|
20231012,092500,144154330,8140,8140,8140,8130,107
|
|
20231012,092400,143284350,8140,8140,8140,8140,85
|
|
20231012,092300,142592450,8140,8110,8140,8110,1210
|
|
20231012,092200,132774550,8110,8090,8110,8090,5633
|
|
20231012,092100,87183390,8090,8100,8100,8090,2367
|
|
20231012,092000,68034210,8100,8100,8110,8100,1202
|
|
20231012,091900,58297890,8110,8100,8110,8100,76
|
|
20231012,091800,57682190,8100,8110,8110,8100,511
|
|
20231012,091700,53542980,8100,8100,8110,8100,376
|
|
20231012,091600,50497350,8110,8110,8110,8110,132
|
|
20231012,091500,49426830,8110,8110,8110,8110,220
|
|
20231012,091400,47642630,8110,8120,8120,8110,718
|
|
20231012,091300,41819640,8120,8130,8130,8120,1126
|
|
20231012,091200,32676470,8130,8130,8130,8130,147
|
|
20231012,091100,31481360,8130,8130,8130,8130,25
|
|
20231012,091000,31278110,8150,8150,8150,8150,0
|
|
20231012,090900,31278110,8150,8150,8150,8150,0
|
|
20231012,090800,31278110,8150,8130,8150,8130,2
|
|
20231012,090700,31261830,8150,8150,8150,8150,24
|
|
20231012,090600,31066230,8150,8140,8150,8120,28
|
|
20231012,090500,30838630,8120,8130,8130,8120,537
|
|
20231012,090400,26478180,8140,8140,8140,8140,15
|
|
20231012,090300,26356080,8160,8160,8160,8160,0
|
|
20231012,090200,26356080,8160,8110,8160,8100,883
|
|
20231012,090100,19177720,8110,8120,8120,8110,1120
|
|
20231012,090000,10089320,8120,8110,8120,8110,1244
|