578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183500,966047540,8110,8110,8110,8110,1424
|
|
20231017,183400,966047540,8110,8110,8110,8110,0
|
|
20231017,183300,966047540,8110,8110,8110,8110,0
|
|
20231017,183200,966047540,8110,8110,8110,8110,0
|
|
20231017,183100,966047540,8110,8110,8110,8110,0
|
|
20231017,183000,966047540,8110,8110,8110,8110,0
|
|
20231017,182900,966047540,8110,8110,8110,8110,0
|
|
20231017,182800,966047540,8110,8110,8110,8110,0
|
|
20231017,182700,966047540,8110,8110,8110,8110,0
|
|
20231017,182600,966047540,8110,8110,8110,8110,0
|
|
20231017,182500,966047540,8110,8110,8110,8110,0
|
|
20231017,182400,966047540,8110,8110,8110,8110,0
|
|
20231017,182300,966047540,8110,8110,8110,8110,0
|
|
20231017,182200,966047540,8110,8110,8110,8110,0
|
|
20231017,182100,966047540,8110,8110,8110,8110,0
|
|
20231017,182000,966047540,8110,8110,8110,8110,0
|
|
20231017,181900,966047540,8110,8110,8110,8110,0
|
|
20231017,181800,966047540,8110,8110,8110,8110,0
|
|
20231017,181700,966047540,8110,8110,8110,8110,0
|
|
20231017,181600,966047540,8110,8110,8110,8110,0
|
|
20231017,181500,966047540,8110,8110,8110,8110,0
|
|
20231017,181400,966047540,8110,8110,8110,8110,0
|
|
20231017,181300,966047540,8110,8110,8110,8110,0
|
|
20231017,181200,966047540,8110,8110,8110,8110,0
|
|
20231017,181100,966047540,8110,8110,8110,8110,0
|
|
20231017,181000,966047540,8110,8110,8110,8110,0
|
|
20231017,180900,966047540,8110,8110,8110,8110,0
|
|
20231017,180800,966047540,8110,8110,8110,8110,0
|
|
20231017,180700,966047540,8110,8110,8110,8110,0
|
|
20231017,180600,966047540,8110,8110,8110,8110,0
|
|
20231017,180500,966047540,8110,8110,8110,8110,1424
|
|
20231017,180400,966047540,8110,8110,8110,8110,0
|
|
20231017,180300,966047540,8110,8110,8110,8110,0
|
|
20231017,180200,966047540,8110,8110,8110,8110,0
|
|
20231017,180100,966047540,8110,8110,8110,8110,0
|
|
20231017,180000,966047540,8110,8110,8110,8110,0
|
|
20231017,175900,966047540,8110,8110,8110,8110,0
|
|
20231017,175800,966047540,8110,8110,8110,8110,0
|
|
20231017,175700,966047540,8110,8110,8110,8110,0
|
|
20231017,175600,966047540,8110,8110,8110,8110,0
|
|
20231017,175500,966047540,8110,8110,8110,8110,0
|
|
20231017,175400,966047540,8110,8110,8110,8110,0
|
|
20231017,175300,966047540,8110,8110,8110,8110,0
|
|
20231017,175200,966047540,8110,8110,8110,8110,0
|
|
20231017,175100,966047540,8110,8110,8110,8110,0
|
|
20231017,175000,966047540,8110,8110,8110,8110,0
|
|
20231017,174900,966047540,8110,8110,8110,8110,0
|
|
20231017,174800,966047540,8110,8110,8110,8110,0
|
|
20231017,174700,966047540,8110,8110,8110,8110,0
|
|
20231017,174600,966047540,8110,8110,8110,8110,0
|
|
20231017,174500,966047540,8110,8110,8110,8110,0
|
|
20231017,174400,966047540,8110,8110,8110,8110,0
|
|
20231017,174300,966047540,8110,8110,8110,8110,0
|
|
20231017,174200,966047540,8110,8110,8110,8110,0
|
|
20231017,174100,966047540,8110,8110,8110,8110,0
|
|
20231017,174000,966047540,8110,8110,8110,8110,0
|
|
20231017,173900,966047540,8110,8110,8110,8110,0
|
|
20231017,173800,966047540,8110,8110,8110,8110,0
|
|
20231017,173700,966047540,8110,8110,8110,8110,0
|
|
20231017,173600,966047540,8110,8110,8110,8110,0
|
|
20231017,173500,966047540,8110,8110,8110,8110,1424
|
|
20231017,173400,966047540,8110,8110,8110,8110,0
|
|
20231017,173300,966047540,8110,8110,8110,8110,0
|
|
20231017,173200,966047540,8110,8110,8110,8110,0
|
|
20231017,173100,966047540,8110,8110,8110,8110,0
|
|
20231017,173000,966047540,8110,8110,8110,8110,0
|
|
20231017,172900,966047540,8110,8110,8110,8110,0
|
|
20231017,172800,966047540,8110,8110,8110,8110,0
|
|
20231017,172700,966047540,8110,8110,8110,8110,0
|
|
20231017,172600,966047540,8110,8110,8110,8110,0
|
|
20231017,172500,966047540,8110,8110,8110,8110,0
|
|
20231017,172400,966047540,8110,8110,8110,8110,0
|
|
20231017,172300,966047540,8110,8110,8110,8110,0
|
|
20231017,172200,966047540,8110,8110,8110,8110,0
|
|
20231017,172100,966047540,8110,8110,8110,8110,0
|
|
20231017,172000,966047540,8110,8110,8110,8110,0
|
|
20231017,171900,966047540,8110,8110,8110,8110,0
|
|
20231017,171800,966047540,8110,8110,8110,8110,0
|
|
20231017,171700,966047540,8110,8110,8110,8110,0
|
|
20231017,171600,966047540,8110,8110,8110,8110,0
|
|
20231017,171500,966047540,8110,8110,8110,8110,0
|
|
20231017,171400,966047540,8110,8110,8110,8110,0
|
|
20231017,171300,966047540,8110,8110,8110,8110,0
|
|
20231017,171200,966047540,8110,8110,8110,8110,0
|
|
20231017,171100,966047540,8110,8110,8110,8110,0
|
|
20231017,171000,966047540,8110,8110,8110,8110,0
|
|
20231017,170900,966047540,8110,8110,8110,8110,0
|
|
20231017,170800,966047540,8110,8110,8110,8110,0
|
|
20231017,170700,966047540,8110,8110,8110,8110,0
|
|
20231017,170600,966047540,8110,8110,8110,8110,0
|
|
20231017,170500,966047540,8110,8110,8110,8110,1424
|
|
20231017,170400,966047540,8110,8110,8110,8110,0
|
|
20231017,170300,966047540,8110,8110,8110,8110,0
|
|
20231017,170200,966047540,8110,8110,8110,8110,0
|
|
20231017,170100,966047540,8110,8110,8110,8110,0
|
|
20231017,170000,966047540,8110,8110,8110,8110,0
|
|
20231017,165900,966047540,8110,8110,8110,8110,0
|
|
20231017,165800,966047540,8110,8110,8110,8110,0
|
|
20231017,165700,966047540,8110,8110,8110,8110,0
|
|
20231017,165600,966047540,8110,8110,8110,8110,0
|
|
20231017,165500,966047540,8110,8110,8110,8110,0
|
|
20231017,165400,966047540,8110,8110,8110,8110,0
|
|
20231017,165300,966047540,8110,8110,8110,8110,0
|
|
20231017,165200,966047540,8110,8110,8110,8110,0
|
|
20231017,165100,966047540,8110,8110,8110,8110,0
|
|
20231017,165000,966047540,8110,8110,8110,8110,0
|
|
20231017,164900,966047540,8110,8110,8110,8110,0
|
|
20231017,164800,966047540,8110,8110,8110,8110,0
|
|
20231017,164700,966047540,8110,8110,8110,8110,0
|
|
20231017,164600,966047540,8110,8110,8110,8110,0
|
|
20231017,164500,966047540,8110,8110,8110,8110,0
|
|
20231017,164400,966047540,8110,8110,8110,8110,0
|
|
20231017,164300,966047540,8110,8110,8110,8110,0
|
|
20231017,164200,966047540,8110,8110,8110,8110,0
|
|
20231017,164100,966047540,8110,8110,8110,8110,0
|
|
20231017,164000,966047540,8110,8110,8110,8110,0
|
|
20231017,163900,966047540,8110,8110,8110,8110,0
|
|
20231017,163800,966047540,8110,8110,8110,8110,0
|
|
20231017,163700,966047540,8110,8110,8110,8110,0
|
|
20231017,163600,966047540,8110,8110,8110,8110,0
|
|
20231017,163500,966047540,8110,8110,8110,8110,1424
|
|
20231017,163400,966047540,8110,8110,8110,8110,0
|
|
20231017,163300,966047540,8110,8110,8110,8110,0
|
|
20231017,163200,966047540,8110,8110,8110,8110,0
|
|
20231017,163100,966047540,8110,8110,8110,8110,0
|
|
20231017,163000,966047540,8110,8110,8110,8110,0
|
|
20231017,162900,966047540,8110,8110,8110,8110,0
|
|
20231017,162800,966047540,8110,8110,8110,8110,0
|
|
20231017,162700,966047540,8110,8110,8110,8110,0
|
|
20231017,162600,966047540,8110,8110,8110,8110,0
|
|
20231017,162500,966047540,8110,8110,8110,8110,0
|
|
20231017,162400,966047540,8110,8110,8110,8110,0
|
|
20231017,162300,966047540,8110,8110,8110,8110,0
|
|
20231017,162200,966047540,8110,8110,8110,8110,0
|
|
20231017,162100,966047540,8110,8110,8110,8110,0
|
|
20231017,162000,966047540,8110,8110,8110,8110,0
|
|
20231017,161900,966047540,8110,8110,8110,8110,0
|
|
20231017,161800,966047540,8110,8110,8110,8110,0
|
|
20231017,161700,966047540,8110,8110,8110,8110,0
|
|
20231017,161600,966047540,8110,8110,8110,8110,0
|
|
20231017,161500,966047540,8110,8110,8110,8110,0
|
|
20231017,161400,966047540,8110,8110,8110,8110,0
|
|
20231017,161300,966047540,8110,8110,8110,8110,0
|
|
20231017,161200,966047540,8110,8110,8110,8110,0
|
|
20231017,161100,966047540,8110,8110,8110,8110,0
|
|
20231017,161000,966047540,8110,8110,8110,8110,0
|
|
20231017,160900,966047540,8110,8110,8110,8110,0
|
|
20231017,160800,966047540,8110,8110,8110,8110,0
|
|
20231017,160700,966047540,8110,8110,8110,8110,0
|
|
20231017,160600,966047540,8110,8110,8110,8110,0
|
|
20231017,160500,966047540,8110,8110,8110,8110,1424
|
|
20231017,160400,966047540,8110,8110,8110,8110,0
|
|
20231017,160300,966047540,8110,8110,8110,8110,0
|
|
20231017,160200,966047540,8110,8110,8110,8110,0
|
|
20231017,160100,966047540,8110,8110,8110,8110,0
|
|
20231017,160000,966047540,8110,8110,8110,8110,0
|
|
20231017,155900,966047540,8110,8110,8110,8110,0
|
|
20231017,155800,966047540,8110,8110,8110,8110,0
|
|
20231017,155700,966047540,8110,8110,8110,8110,0
|
|
20231017,155600,966047540,8110,8110,8110,8110,0
|
|
20231017,155500,966047540,8110,8110,8110,8110,0
|
|
20231017,155400,966047540,8110,8110,8110,8110,0
|
|
20231017,155300,966047540,8110,8110,8110,8110,0
|
|
20231017,155200,966047540,8110,8110,8110,8110,0
|
|
20231017,155100,966047540,8110,8110,8110,8110,0
|
|
20231017,155000,966047540,8110,8110,8110,8110,0
|
|
20231017,154900,966047540,8110,8110,8110,8110,0
|
|
20231017,154800,966047540,8110,8110,8110,8110,0
|
|
20231017,154700,966047540,8110,8110,8110,8110,0
|
|
20231017,154600,966047540,8110,8110,8110,8110,0
|
|
20231017,154500,966047540,8110,8110,8110,8110,0
|
|
20231017,154400,966047540,8110,8110,8110,8110,0
|
|
20231017,154300,966047540,8110,8110,8110,8110,0
|
|
20231017,154200,966047540,8110,8110,8110,8110,0
|
|
20231017,154100,966047540,8110,8110,8110,8110,0
|
|
20231017,154000,966047540,8110,8110,8110,8110,0
|
|
20231017,153900,966047540,8110,8110,8110,8110,0
|
|
20231017,153800,966047540,8110,8110,8110,8110,0
|
|
20231017,153700,966047540,8110,8110,8110,8110,0
|
|
20231017,153600,966047540,8110,8110,8110,8110,0
|
|
20231017,153500,966047540,8110,8110,8110,8110,1424
|
|
20231017,153400,966047540,8110,8110,8110,8110,0
|
|
20231017,153300,966047540,8110,8110,8110,8110,0
|
|
20231017,153200,966047540,8110,8110,8110,8110,0
|
|
20231017,153100,966047540,8110,8110,8110,8110,0
|
|
20231017,153000,966047540,8110,8110,8110,8110,1424
|
|
20231017,152900,954498900,8110,8110,8110,8110,0
|
|
20231017,152800,954498900,8110,8110,8110,8110,0
|
|
20231017,152700,954498900,8110,8110,8110,8110,0
|
|
20231017,152600,954498900,8110,8110,8110,8110,0
|
|
20231017,152500,954498900,8110,8110,8110,8110,0
|
|
20231017,152400,954498900,8110,8110,8110,8110,0
|
|
20231017,152300,954498900,8110,8110,8110,8110,0
|
|
20231017,152200,954498900,8110,8110,8110,8110,0
|
|
20231017,152100,954498900,8110,8110,8110,8110,0
|
|
20231017,152000,954498900,8110,8110,8110,8110,0
|
|
20231017,151900,954498900,8110,8110,8110,8070,2106
|
|
20231017,151800,937469020,8120,8100,8120,8100,539
|
|
20231017,151700,933100910,8110,8100,8110,8100,260
|
|
20231017,151600,930993900,8110,8110,8110,8110,3
|
|
20231017,151500,930969570,8110,8100,8110,8100,126
|
|
20231017,151400,929947720,8110,8100,8110,8100,150
|
|
20231017,151300,928731720,8100,8110,8110,8100,686
|
|
20231017,151200,923173260,8110,8090,8110,8060,1293
|
|
20231017,151100,912737220,8100,8120,8120,8060,20002
|
|
20231017,151000,750955380,8120,8120,8120,8120,98
|
|
20231017,150900,750159620,8120,8130,8130,8120,50
|
|
20231017,150800,749753500,8140,8140,8140,8140,11
|
|
20231017,150700,749663960,8120,8120,8120,8120,9
|
|
20231017,150600,749590880,8120,8120,8150,8120,37
|
|
20231017,150500,749290410,8150,8150,8150,8150,0
|
|
20231017,150400,749290410,8150,8150,8150,8150,20
|
|
20231017,150300,749127410,8110,8140,8140,8110,9032
|
|
20231017,150200,675724250,8140,8140,8140,8140,9
|
|
20231017,150100,675650990,8140,8140,8140,8140,9
|
|
20231017,150000,675577730,8140,8140,8140,8140,9
|
|
20231017,145900,675504470,8140,8140,8140,8140,623
|
|
20231017,145800,670433250,8140,8140,8140,8140,0
|
|
20231017,145700,670433250,8140,8140,8140,8140,59
|
|
20231017,145600,669952990,8140,8140,8140,8140,2
|
|
20231017,145500,669936710,8140,8140,8140,8140,101
|
|
20231017,145400,669114570,8130,8130,8130,8130,451
|
|
20231017,145300,665447940,8130,8130,8130,8130,9
|
|
20231017,145200,665374770,8140,8140,8140,8140,154
|
|
20231017,145100,664121210,8140,8140,8140,8140,1160
|
|
20231017,145000,654678810,8150,8150,8150,8150,18
|
|
20231017,144900,654532110,8140,8140,8140,8140,9
|
|
20231017,144800,654458850,8150,8150,8150,8150,0
|
|
20231017,144700,654458850,8150,8150,8150,8150,1091
|
|
20231017,144600,645567200,8150,8150,8160,8150,713
|
|
20231017,144500,639756140,8160,8160,8160,8160,1
|
|
20231017,144400,639747980,8150,8150,8150,8150,9
|
|
20231017,144300,639674630,8160,8160,8160,8160,1
|
|
20231017,144200,639666470,8150,8150,8150,8150,0
|
|
20231017,144100,639666470,8150,8150,8150,8150,0
|
|
20231017,144000,639666470,8150,8150,8150,8150,0
|
|
20231017,143900,639666470,8150,8150,8150,8150,9
|
|
20231017,143800,639593120,8160,8160,8160,8160,0
|
|
20231017,143700,639593120,8160,8160,8160,8160,1
|
|
20231017,143600,639584960,8150,8150,8150,8150,0
|
|
20231017,143500,639584960,8150,8150,8150,8150,1
|
|
20231017,143400,639576810,8150,8150,8150,8150,0
|
|
20231017,143300,639576810,8150,8160,8160,8150,1557
|
|
20231017,143200,626871830,8160,8160,8160,8160,0
|
|
20231017,143100,626871830,8160,8160,8160,8160,2
|
|
20231017,143000,626855510,8150,8160,8160,8150,25
|
|
20231017,142900,626651600,8150,8150,8150,8150,1
|
|
20231017,142800,626643450,8150,8150,8150,8150,0
|
|
20231017,142700,626643450,8150,8150,8150,8150,50
|
|
20231017,142600,626235950,8150,8150,8150,8150,802
|
|
20231017,142500,619699650,8150,8150,8150,8150,4
|
|
20231017,142400,619667050,8150,8150,8150,8150,0
|
|
20231017,142300,619667050,8150,8140,8150,8140,130
|
|
20231017,142200,618607640,8140,8140,8140,8140,0
|
|
20231017,142100,618607640,8140,8140,8140,8140,0
|
|
20231017,142000,618607640,8140,8140,8140,8140,0
|
|
20231017,141900,618607640,8140,8140,8140,8140,0
|
|
20231017,141800,618607640,8140,8140,8140,8140,48
|
|
20231017,141700,618216920,8130,8140,8140,8130,536
|
|
20231017,141600,613853970,8130,8130,8130,8130,1
|
|
20231017,141500,613845840,8140,8140,8140,8140,1
|
|
20231017,141400,613837700,8130,8130,8130,8130,23
|
|
20231017,141300,613650710,8140,8140,8140,8130,247
|
|
20231017,141200,611640540,8140,8130,8140,8130,407
|
|
20231017,141100,608328190,8130,8140,8140,8130,521
|
|
20231017,141000,604087460,8130,8130,8130,8130,268
|
|
20231017,140900,601908620,8130,8130,8130,8130,539
|
|
20231017,140800,597526550,8130,8130,8130,8130,274
|
|
20231017,140700,595298930,8130,8130,8130,8130,23
|
|
20231017,140600,595111940,8130,8130,8130,8130,335
|
|
20231017,140500,592388390,8130,8130,8130,8130,296
|
|
20231017,140400,589981910,8130,8130,8130,8130,51
|
|
20231017,140300,589567280,8130,8140,8140,8130,914
|
|
20231017,140200,582127630,8140,8140,8140,8140,449
|
|
20231017,140100,578472770,8140,8140,8140,8140,0
|
|
20231017,140000,578472770,8140,8140,8150,8140,836
|
|
20231017,135900,571667710,8150,8140,8150,8140,211
|
|
20231017,135800,569948150,8140,8140,8140,8140,1
|
|
20231017,135700,569940010,8140,8150,8150,8140,19
|
|
20231017,135600,569785330,8150,8150,8150,8150,15
|
|
20231017,135500,569663080,8140,8140,8140,8140,9
|
|
20231017,135400,569589820,8140,8140,8140,8140,0
|
|
20231017,135300,569589820,8140,8140,8140,8140,903
|
|
20231017,135200,562239400,8140,8140,8140,8140,0
|
|
20231017,135100,562239400,8140,8140,8140,8140,39
|
|
20231017,135000,561921940,8150,8150,8150,8150,0
|
|
20231017,134900,561921940,8150,8140,8150,8140,17
|
|
20231017,134800,561783520,8140,8150,8150,8140,374
|
|
20231017,134700,558735560,8150,8150,8150,8150,1
|
|
20231017,134600,558727410,8150,8150,8150,8150,29
|
|
20231017,134500,558491060,8160,8160,8160,8160,0
|
|
20231017,134400,558491060,8160,8160,8160,8160,0
|
|
20231017,134300,558491060,8160,8160,8160,8160,0
|
|
20231017,134200,558491060,8160,8160,8160,8160,10
|
|
20231017,134100,558409460,8150,8150,8150,8150,247
|
|
20231017,134000,556396410,8160,8150,8160,8150,39
|
|
20231017,133900,556078260,8160,8160,8160,8160,0
|
|
20231017,133800,556078260,8160,8160,8160,8160,0
|
|
20231017,133700,556078260,8160,8160,8160,8160,0
|
|
20231017,133600,556078260,8160,8160,8160,8160,0
|
|
20231017,133500,556078260,8160,8160,8160,8160,0
|
|
20231017,133400,556078260,8160,8160,8160,8160,0
|
|
20231017,133300,556078260,8160,8160,8160,8160,0
|
|
20231017,133200,556078260,8160,8160,8160,8160,0
|
|
20231017,133100,556078260,8160,8160,8160,8160,0
|
|
20231017,133000,556078260,8160,8150,8160,8150,368
|
|
20231017,132900,553075390,8140,8140,8140,8140,0
|
|
20231017,132800,553075390,8140,8140,8140,8140,0
|
|
20231017,132700,553075390,8140,8140,8140,8140,0
|
|
20231017,132600,553075390,8140,8140,8140,8140,0
|
|
20231017,132500,553075390,8140,8140,8140,8140,9
|
|
20231017,132400,553002130,8130,8130,8130,8130,0
|
|
20231017,132300,553002130,8130,8130,8130,8130,0
|
|
20231017,132200,553002130,8130,8140,8140,8130,1000
|
|
20231017,132100,544871160,8140,8150,8150,8140,2135
|
|
20231017,132000,527487180,8150,8150,8150,8150,0
|
|
20231017,131900,527487180,8150,8150,8150,8150,19
|
|
20231017,131800,527332330,8160,8160,8160,8160,0
|
|
20231017,131700,527332330,8160,8160,8160,8160,0
|
|
20231017,131600,527332330,8160,8160,8160,8160,150
|
|
20231017,131500,526108330,8160,8160,8160,8160,200
|
|
20231017,131400,524476330,8160,8150,8160,8150,90
|
|
20231017,131300,523742820,8160,8160,8160,8160,5
|
|
20231017,131200,523702020,8160,8160,8160,8160,0
|
|
20231017,131100,523702020,8160,8160,8160,8160,0
|
|
20231017,131000,523702020,8160,8160,8160,8160,0
|
|
20231017,130900,523702020,8160,8160,8160,8160,3
|
|
20231017,130800,523677540,8150,8150,8150,8150,0
|
|
20231017,130700,523677540,8150,8150,8150,8150,0
|
|
20231017,130600,523677540,8150,8150,8150,8150,61
|
|
20231017,130500,523180390,8150,8150,8150,8150,170
|
|
20231017,130400,521794890,8140,8140,8140,8140,0
|
|
20231017,130300,521794890,8140,8140,8140,8140,0
|
|
20231017,130200,521794890,8140,8140,8140,8140,0
|
|
20231017,130100,521794890,8140,8140,8140,8140,0
|
|
20231017,130000,521794890,8140,8140,8140,8140,12
|
|
20231017,125900,521697210,8150,8150,8150,8150,2
|
|
20231017,125800,521680910,8160,8160,8160,8160,0
|
|
20231017,125700,521680910,8160,8160,8160,8160,0
|
|
20231017,125600,521680910,8160,8160,8160,8160,2
|
|
20231017,125500,521664590,8150,8150,8150,8150,3
|
|
20231017,125400,521640140,8160,8160,8160,8160,1
|
|
20231017,125300,521631980,8150,8150,8150,8150,1
|
|
20231017,125200,521623830,8150,8150,8150,8150,350
|
|
20231017,125100,518771330,8140,8140,8140,8140,0
|
|
20231017,125000,518771330,8140,8140,8140,8140,0
|
|
20231017,124900,518771330,8140,8140,8140,8140,0
|
|
20231017,124800,518771330,8140,8140,8140,8140,0
|
|
20231017,124700,518771330,8140,8130,8140,8130,160
|
|
20231017,124600,517469020,8130,8130,8130,8130,0
|
|
20231017,124500,517469020,8130,8140,8140,8130,2281
|
|
20231017,124400,498902000,8140,8140,8140,8140,0
|
|
20231017,124300,498902000,8140,8140,8140,8140,0
|
|
20231017,124200,498902000,8140,8140,8140,8140,319
|
|
20231017,124100,496305340,8140,8140,8140,8140,58
|
|
20231017,124000,495833220,8150,8150,8150,8150,206
|
|
20231017,123900,494154320,8150,8150,8150,8150,0
|
|
20231017,123800,494154320,8150,8160,8160,8150,261
|
|
20231017,123700,492027150,8150,8150,8150,8150,0
|
|
20231017,123600,492027150,8150,8150,8150,8150,0
|
|
20231017,123500,492027150,8150,8140,8150,8140,77
|
|
20231017,123400,491400270,8140,8150,8150,8140,87
|
|
20231017,123300,490691380,8150,8150,8150,8150,380
|
|
20231017,123200,487594380,8150,8150,8150,8150,0
|
|
20231017,123100,487594380,8150,8180,8180,8150,3
|
|
20231017,123000,487569900,8150,8150,8150,8150,180
|
|
20231017,122900,486102900,8150,8150,8150,8150,0
|
|
20231017,122800,486102900,8150,8150,8150,8150,3
|
|
20231017,122700,486078450,8150,8150,8150,8150,3
|
|
20231017,122600,486054000,8150,8150,8150,8150,0
|
|
20231017,122500,486054000,8150,8150,8150,8150,83
|
|
20231017,122400,485377550,8150,8150,8150,8150,51
|
|
20231017,122300,484961900,8150,8150,8150,8150,90
|
|
20231017,122200,484228400,8150,8150,8150,8150,1
|
|
20231017,122100,484220250,8150,8150,8150,8150,0
|
|
20231017,122000,484220250,8150,8150,8150,8150,0
|
|
20231017,121900,484220250,8150,8140,8150,8140,19
|
|
20231017,121800,484065490,8150,8150,8150,8150,1
|
|
20231017,121700,484057340,8150,8150,8150,8150,1
|
|
20231017,121600,484049190,8180,8180,8180,8180,0
|
|
20231017,121500,484049190,8180,8180,8180,8180,0
|
|
20231017,121400,484049190,8180,8180,8180,8180,0
|
|
20231017,121300,484049190,8180,8180,8180,8180,0
|
|
20231017,121200,484049190,8180,8180,8180,8180,5
|
|
20231017,121100,484008290,8180,8180,8180,8180,0
|
|
20231017,121000,484008290,8180,8180,8180,8180,0
|
|
20231017,120900,484008290,8180,8180,8180,8180,0
|
|
20231017,120800,484008290,8180,8180,8180,8180,0
|
|
20231017,120700,484008290,8180,8180,8180,8180,3
|
|
20231017,120600,483983750,8180,8150,8180,8150,11
|
|
20231017,120500,483894040,8140,8140,8140,8140,0
|
|
20231017,120400,483894040,8140,8140,8140,8140,0
|
|
20231017,120300,483894040,8140,8140,8140,8140,0
|
|
20231017,120200,483894040,8140,8150,8150,8140,334
|
|
20231017,120100,481173030,8160,8160,8160,8160,0
|
|
20231017,120000,481173030,8160,8160,8160,8160,16
|
|
20231017,115900,481042470,8160,8160,8160,8160,5
|
|
20231017,115800,481001670,8160,8160,8160,8150,185
|
|
20231017,115700,479492160,8170,8170,8170,8170,11
|
|
20231017,115600,479402290,8170,8170,8170,8170,6
|
|
20231017,115500,479353270,8170,8170,8180,8170,31
|
|
20231017,115400,479099940,8180,8180,8180,8180,11
|
|
20231017,115300,479009960,8170,8180,8180,8170,36
|
|
20231017,115200,478715780,8180,8180,8180,8180,11
|
|
20231017,115100,478625800,8180,8180,8180,8180,11
|
|
20231017,115000,478535820,8170,8180,8180,8170,279
|
|
20231017,114900,476254100,8170,8180,8180,8170,1169
|
|
20231017,114800,466701700,8170,8170,8170,8170,754
|
|
20231017,114700,460541520,8170,8160,8170,8160,1175
|
|
20231017,114600,450941790,8170,8160,8170,8140,5031
|
|
20231017,114500,409889340,8160,8160,8160,8160,11
|
|
20231017,114400,409799580,8160,8160,8160,8160,6
|
|
20231017,114300,409750620,8160,8160,8160,8160,11
|
|
20231017,114200,409660860,8160,8160,8160,8160,11
|
|
20231017,114100,409571100,8150,8160,8160,8150,12
|
|
20231017,114000,409473250,8160,8160,8160,8160,12
|
|
20231017,113900,409375330,8160,8160,8160,8160,11
|
|
20231017,113800,409285570,8160,8160,8160,8160,5
|
|
20231017,113700,409244770,8160,8160,8160,8160,12
|
|
20231017,113600,409146850,8170,8170,8170,8170,11
|
|
20231017,113500,409056980,8150,8150,8150,8150,1
|
|
20231017,113400,409048830,8150,8170,8170,8150,176
|
|
20231017,113300,407612310,8170,8170,8170,8150,439
|
|
20231017,113200,404034240,8170,8160,8170,8160,145
|
|
20231017,113100,402850990,8170,8160,8170,8160,137
|
|
20231017,113000,401732960,8160,8170,8170,8160,209
|
|
20231017,112900,400026490,8170,8170,8170,8170,5
|
|
20231017,112800,399985640,8170,8160,8170,8160,116
|
|
20231017,112700,399038920,8150,8170,8170,8150,121
|
|
20231017,112600,398051530,8160,8160,8160,8150,278
|
|
20231017,112500,395783780,8160,8160,8160,8160,11
|
|
20231017,112400,395694020,8160,8160,8160,8160,12
|
|
20231017,112300,395596100,8160,8160,8160,8160,5
|
|
20231017,112200,395555300,8160,8160,8160,8160,11
|
|
20231017,112100,395465540,8150,8160,8160,8150,137
|
|
20231017,112000,394348870,8160,8160,8160,8160,5
|
|
20231017,111900,394308070,8160,8160,8160,8150,20
|
|
20231017,111800,394144960,8160,8160,8160,8160,16
|
|
20231017,111700,394014400,8160,8160,8160,8160,6
|
|
20231017,111600,393965440,8160,8160,8160,8160,11
|
|
20231017,111500,393875680,8170,8160,8170,8160,11
|
|
20231017,111400,393785860,8150,8160,8160,8150,56
|
|
20231017,111300,393329400,8160,8160,8160,8160,11
|
|
20231017,111200,393239640,8170,8160,8170,8150,61
|
|
20231017,111100,392742320,8140,8150,8160,8140,215
|
|
20231017,111000,390990100,8150,8160,8160,8150,13
|
|
20231017,110900,390884030,8160,8160,8160,8160,12
|
|
20231017,110800,390786110,8160,8150,8160,8150,407
|
|
20231017,110700,387466000,8160,8160,8160,8160,11
|
|
20231017,110600,387376240,8160,8160,8160,8160,212
|
|
20231017,110500,385646320,8150,8150,8160,8150,258
|
|
20231017,110400,383543550,8150,8160,8160,8150,972
|
|
20231017,110300,375618600,8150,8160,8160,8150,54
|
|
20231017,110200,375178390,8140,8160,8160,8140,7
|
|
20231017,110100,375121290,8160,8160,8160,8140,246
|
|
20231017,110000,373118630,8160,8160,8170,8160,11
|
|
20231017,105900,373028810,8140,8150,8170,8140,372
|
|
20231017,105800,369997990,8170,8160,8170,8160,21
|
|
20231017,105700,369826580,8160,8170,8170,8160,11
|
|
20231017,105600,369736760,8170,8170,8170,8170,7
|
|
20231017,105500,369679570,8170,8140,8170,8140,221
|
|
20231017,105400,367874250,8170,8170,8170,8170,11
|
|
20231017,105300,367784380,8170,8150,8170,8150,16
|
|
20231017,105200,367653860,8170,8160,8170,8140,659
|
|
20231017,105100,362289010,8170,8170,8170,8170,11
|
|
20231017,105000,362199140,8160,8160,8160,8160,4
|
|
20231017,104900,362166500,8160,8160,8160,8160,143
|
|
20231017,104800,360999620,8160,8160,8160,8160,112
|
|
20231017,104700,360085700,8160,8140,8160,8140,258
|
|
20231017,104600,357985460,8160,8160,8160,8160,11
|
|
20231017,104500,357895700,8160,8160,8160,8160,11
|
|
20231017,104400,357805940,8150,8160,8160,8150,10
|
|
20231017,104300,357724390,8160,8160,8160,8160,12
|
|
20231017,104200,357626470,8160,8160,8160,8160,11
|
|
20231017,104100,357536710,8160,8160,8160,8160,5
|
|
20231017,104000,357495910,8160,8170,8170,8160,68
|
|
20231017,103900,356940970,8170,8170,8170,8170,11
|
|
20231017,103800,356851100,8160,8170,8170,8160,105
|
|
20231017,103700,355994250,8170,8170,8170,8170,12
|
|
20231017,103600,355896210,8170,8160,8170,8160,7
|
|
20231017,103500,355839030,8170,8170,8170,8170,24
|
|
20231017,103400,355642950,8170,8170,8170,8170,11
|
|
20231017,103300,355553080,8150,8150,8150,8140,7417
|
|
20231017,103200,295104670,8140,8150,8150,8140,266
|
|
20231017,103100,292939380,8150,8150,8150,8150,11
|
|
20231017,103000,292849730,8150,8150,8150,8150,12
|
|
20231017,102900,292751930,8140,8160,8160,8140,705
|
|
20231017,102800,287012130,8160,8140,8160,8140,20
|
|
20231017,102700,286849160,8150,8150,8150,8150,271
|
|
20231017,102600,284640510,8150,8160,8160,8140,230
|
|
20231017,102500,282765860,8170,8160,8170,8150,1362
|
|
20231017,102400,271651920,8170,8170,8170,8160,20
|
|
20231017,102300,271488610,8170,8170,8170,8170,6
|
|
20231017,102200,271439590,8170,8170,8170,8170,11
|
|
20231017,102100,271349720,8170,8170,8170,8170,11
|
|
20231017,102000,271259850,8160,8150,8160,8150,425
|
|
20231017,101900,267792440,8160,8160,8160,8160,382
|
|
20231017,101800,264675320,8180,8180,8180,8180,11
|
|
20231017,101700,264585340,8180,8180,8180,8180,15
|
|
20231017,101600,264462640,8180,8180,8180,8180,11
|
|
20231017,101500,264372660,8160,8180,8180,8150,2114
|
|
20231017,101400,247122840,8180,8180,8180,8180,106
|
|
20231017,101300,246255760,8180,8160,8180,8160,20
|
|
20231017,101200,246092340,8180,8180,8180,8180,11
|
|
20231017,101100,246002360,8180,8180,8180,8180,11
|
|
20231017,101000,245912380,8180,8180,8180,8160,23
|
|
20231017,100900,245724480,8150,8180,8180,8150,17
|
|
20231017,100800,245585450,8180,8180,8180,8180,9
|
|
20231017,100700,245511830,8180,8180,8180,8150,72
|
|
20231017,100600,244924190,8180,8180,8180,8180,11
|
|
20231017,100500,244834210,8180,8180,8180,8180,13
|
|
20231017,100400,244727870,8180,8180,8180,8180,11
|
|
20231017,100300,244637890,8190,8190,8190,8190,11
|
|
20231017,100200,244547800,8150,8190,8190,8150,25
|
|
20231017,100100,244343770,8190,8190,8190,8190,11
|
|
20231017,100000,244253680,8190,8190,8190,8190,11
|
|
20231017,095900,244163590,8150,8180,8180,8150,108
|
|
20231017,095800,243283210,8190,8170,8190,8170,49
|
|
20231017,095700,242882350,8170,8150,8170,8150,1223
|
|
20231017,095600,232909360,8150,8170,8170,8150,380
|
|
20231017,095500,229811740,8170,8170,8170,8160,360
|
|
20231017,095400,226874020,8170,8180,8180,8170,20
|
|
20231017,095300,226710510,8180,8160,8180,8160,21
|
|
20231017,095200,226538830,8180,8180,8180,8180,11
|
|
20231017,095100,226448850,8180,8180,8180,8180,11
|
|
20231017,095000,226358870,8180,8180,8180,8180,5
|
|
20231017,094900,226317970,8180,8190,8190,8180,12
|
|
20231017,094800,226219750,8160,8180,8190,8160,72
|
|
20231017,094700,225630730,8190,8190,8190,8190,5
|
|
20231017,094600,225589780,8190,8190,8190,8190,22
|
|
20231017,094500,225409600,8190,8170,8190,8160,516
|
|
20231017,094400,221188100,8160,8170,8170,8160,19
|
|
20231017,094300,221032910,8170,8170,8170,8170,143
|
|
20231017,094200,219864600,8170,8170,8170,8160,962
|
|
20231017,094100,212007120,8170,8150,8170,8150,114
|
|
20231017,094000,211076880,8160,8140,8170,8140,12
|
|
20231017,093900,210978930,8170,8170,8170,8170,15
|
|
20231017,093800,210856380,8180,8180,8180,8180,15
|
|
20231017,093700,210733680,8190,8190,8190,8140,2049
|
|
20231017,093600,194045330,8150,8190,8190,8150,2040
|
|
20231017,093500,177403440,8190,8190,8190,8190,5
|
|
20231017,093400,177362490,8200,8200,8200,8200,17
|
|
20231017,093300,177223090,8200,8200,8200,8200,15
|
|
20231017,093200,177100090,8200,8160,8200,8160,10
|
|
20231017,093100,177018290,8200,8200,8200,8200,11
|
|
20231017,093000,176928090,8200,8200,8200,8200,13
|
|
20231017,092900,176821490,8200,8200,8200,8200,9
|
|
20231017,092800,176747690,8200,8200,8200,8200,11
|
|
20231017,092700,176657490,8200,8180,8200,8180,1137
|
|
20231017,092600,167344060,8170,8160,8170,8160,1001
|
|
20231017,092500,159171060,8160,8170,8170,8140,89
|
|
20231017,092400,158444890,8170,8180,8180,8110,1454
|
|
20231017,092300,146642570,8190,8140,8190,8130,1006
|
|
20231017,092200,138462410,8190,8180,8190,8170,113
|
|
20231017,092100,137538930,8190,8200,8200,8130,2011
|
|
20231017,092000,121171180,8200,8190,8200,8190,30
|
|
20231017,091900,120925420,8200,8180,8200,8150,1387
|
|
20231017,091800,109616800,8190,8200,8200,8180,20
|
|
20231017,091700,109453000,8190,8190,8200,8190,495
|
|
20231017,091600,105398890,8190,8160,8190,8160,644
|
|
20231017,091500,100142110,8160,8160,8160,8160,11
|
|
20231017,091400,100052350,8170,8180,8190,8130,2100
|
|
20231017,091300,82942000,8200,8210,8210,8200,46
|
|
20231017,091200,82564390,8220,8220,8220,8200,489
|
|
20231017,091100,78551030,8220,8210,8230,8200,201
|
|
20231017,091000,76898810,8220,8200,8220,8200,613
|
|
20231017,090900,71865300,8200,8200,8210,8200,748
|
|
20231017,090800,65730430,8200,8190,8200,8190,257
|
|
20231017,090700,63625540,8200,8190,8200,8190,413
|
|
20231017,090600,60239970,8190,8190,8200,8190,3479
|
|
20231017,090500,31735070,8190,8190,8190,8190,552
|
|
20231017,090400,27214190,8190,8170,8190,8170,1875
|
|
20231017,090300,11883150,8180,8170,8180,8170,377
|
|
20231017,090200,8801820,8170,8180,8180,8170,435
|
|
20231017,090100,5244810,8180,8170,8180,8170,301
|
|
20231017,090000,2783140,8170,8130,8170,8130,342
|