601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185800,341233570,5230,5230,5230,5230,1049
|
|
20231012,185700,341233570,5230,5230,5230,5230,0
|
|
20231012,185600,341233570,5230,5230,5230,5230,0
|
|
20231012,185500,341233570,5230,5230,5230,5230,0
|
|
20231012,185400,341233570,5230,5230,5230,5230,0
|
|
20231012,185300,341233570,5230,5230,5230,5230,0
|
|
20231012,185200,341233570,5230,5230,5230,5230,0
|
|
20231012,185100,341233570,5230,5230,5230,5230,0
|
|
20231012,185000,341233570,5230,5230,5230,5230,0
|
|
20231012,184900,341233570,5230,5230,5230,5230,0
|
|
20231012,184800,341233570,5230,5230,5230,5230,0
|
|
20231012,184700,341233570,5230,5230,5230,5230,0
|
|
20231012,184600,341233570,5230,5230,5230,5230,0
|
|
20231012,184500,341233570,5230,5230,5230,5230,0
|
|
20231012,184400,341233570,5230,5230,5230,5230,0
|
|
20231012,184300,341233570,5230,5230,5230,5230,0
|
|
20231012,184200,341233570,5230,5230,5230,5230,0
|
|
20231012,184100,341233570,5230,5230,5230,5230,0
|
|
20231012,184000,341233570,5230,5230,5230,5230,0
|
|
20231012,183900,341233570,5230,5230,5230,5230,0
|
|
20231012,183800,341233570,5230,5230,5230,5230,0
|
|
20231012,183700,341233570,5230,5230,5230,5230,0
|
|
20231012,183600,341233570,5230,5230,5230,5230,0
|
|
20231012,183500,341233570,5230,5230,5230,5230,0
|
|
20231012,183400,341233570,5230,5230,5230,5230,0
|
|
20231012,183300,341233570,5230,5230,5230,5230,0
|
|
20231012,183200,341233570,5230,5230,5230,5230,0
|
|
20231012,183100,341233570,5230,5230,5230,5230,0
|
|
20231012,183000,341233570,5230,5230,5230,5230,0
|
|
20231012,182900,341233570,5230,5230,5230,5230,0
|
|
20231012,182800,341233570,5230,5230,5230,5230,1049
|
|
20231012,182700,341233570,5230,5230,5230,5230,0
|
|
20231012,182600,341233570,5230,5230,5230,5230,0
|
|
20231012,182500,341233570,5230,5230,5230,5230,0
|
|
20231012,182400,341233570,5230,5230,5230,5230,0
|
|
20231012,182300,341233570,5230,5230,5230,5230,0
|
|
20231012,182200,341233570,5230,5230,5230,5230,0
|
|
20231012,182100,341233570,5230,5230,5230,5230,0
|
|
20231012,182000,341233570,5230,5230,5230,5230,0
|
|
20231012,181900,341233570,5230,5230,5230,5230,0
|
|
20231012,181800,341233570,5230,5230,5230,5230,0
|
|
20231012,181700,341233570,5230,5230,5230,5230,0
|
|
20231012,181600,341233570,5230,5230,5230,5230,0
|
|
20231012,181500,341233570,5230,5230,5230,5230,0
|
|
20231012,181400,341233570,5230,5230,5230,5230,0
|
|
20231012,181300,341233570,5230,5230,5230,5230,0
|
|
20231012,181200,341233570,5230,5230,5230,5230,0
|
|
20231012,181100,341233570,5230,5230,5230,5230,0
|
|
20231012,181000,341233570,5230,5230,5230,5230,0
|
|
20231012,180900,341233570,5230,5230,5230,5230,0
|
|
20231012,180800,341233570,5230,5230,5230,5230,0
|
|
20231012,180700,341233570,5230,5230,5230,5230,0
|
|
20231012,180600,341233570,5230,5230,5230,5230,0
|
|
20231012,180500,341233570,5230,5230,5230,5230,0
|
|
20231012,180400,341233570,5230,5230,5230,5230,0
|
|
20231012,180300,341233570,5230,5230,5230,5230,0
|
|
20231012,180200,341233570,5230,5230,5230,5230,0
|
|
20231012,180100,341233570,5230,5230,5230,5230,0
|
|
20231012,180000,341233570,5230,5230,5230,5230,0
|
|
20231012,175900,341233570,5230,5230,5230,5230,0
|
|
20231012,175800,341233570,5230,5230,5230,5230,1049
|
|
20231012,175700,341233570,5230,5230,5230,5230,0
|
|
20231012,175600,341233570,5230,5230,5230,5230,0
|
|
20231012,175500,341233570,5230,5230,5230,5230,0
|
|
20231012,175400,341233570,5230,5230,5230,5230,0
|
|
20231012,175300,341233570,5230,5230,5230,5230,0
|
|
20231012,175200,341233570,5230,5230,5230,5230,0
|
|
20231012,175100,341233570,5230,5230,5230,5230,0
|
|
20231012,175000,341233570,5230,5230,5230,5230,0
|
|
20231012,174900,341233570,5230,5230,5230,5230,0
|
|
20231012,174800,341233570,5230,5230,5230,5230,0
|
|
20231012,174700,341233570,5230,5230,5230,5230,0
|
|
20231012,174600,341233570,5230,5230,5230,5230,0
|
|
20231012,174500,341233570,5230,5230,5230,5230,0
|
|
20231012,174400,341233570,5230,5230,5230,5230,0
|
|
20231012,174300,341233570,5230,5230,5230,5230,0
|
|
20231012,174200,341233570,5230,5230,5230,5230,0
|
|
20231012,174100,341233570,5230,5230,5230,5230,0
|
|
20231012,174000,341233570,5230,5230,5230,5230,0
|
|
20231012,173900,341233570,5230,5230,5230,5230,0
|
|
20231012,173800,341233570,5230,5230,5230,5230,0
|
|
20231012,173700,341233570,5230,5230,5230,5230,0
|
|
20231012,173600,341233570,5230,5230,5230,5230,0
|
|
20231012,173500,341233570,5230,5230,5230,5230,0
|
|
20231012,173400,341233570,5230,5230,5230,5230,0
|
|
20231012,173300,341233570,5230,5230,5230,5230,0
|
|
20231012,173200,341233570,5230,5230,5230,5230,0
|
|
20231012,173100,341233570,5230,5230,5230,5230,0
|
|
20231012,173000,341233570,5230,5230,5230,5230,0
|
|
20231012,172900,341233570,5230,5230,5230,5230,0
|
|
20231012,172800,341233570,5230,5230,5230,5230,1049
|
|
20231012,172700,341233570,5230,5230,5230,5230,0
|
|
20231012,172600,341233570,5230,5230,5230,5230,0
|
|
20231012,172500,341233570,5230,5230,5230,5230,0
|
|
20231012,172400,341233570,5230,5230,5230,5230,0
|
|
20231012,172300,341233570,5230,5230,5230,5230,0
|
|
20231012,172200,341233570,5230,5230,5230,5230,0
|
|
20231012,172100,341233570,5230,5230,5230,5230,0
|
|
20231012,172000,341233570,5230,5230,5230,5230,0
|
|
20231012,171900,341233570,5230,5230,5230,5230,0
|
|
20231012,171800,341233570,5230,5230,5230,5230,0
|
|
20231012,171700,341233570,5230,5230,5230,5230,0
|
|
20231012,171600,341233570,5230,5230,5230,5230,0
|
|
20231012,171500,341233570,5230,5230,5230,5230,0
|
|
20231012,171400,341233570,5230,5230,5230,5230,0
|
|
20231012,171300,341233570,5230,5230,5230,5230,0
|
|
20231012,171200,341233570,5230,5230,5230,5230,0
|
|
20231012,171100,341233570,5230,5230,5230,5230,0
|
|
20231012,171000,341233570,5230,5230,5230,5230,0
|
|
20231012,170900,341233570,5230,5230,5230,5230,0
|
|
20231012,170800,341233570,5230,5230,5230,5230,0
|
|
20231012,170700,341233570,5230,5230,5230,5230,0
|
|
20231012,170600,341233570,5230,5230,5230,5230,0
|
|
20231012,170500,341233570,5230,5230,5230,5230,0
|
|
20231012,170400,341233570,5230,5230,5230,5230,0
|
|
20231012,170300,341233570,5230,5230,5230,5230,0
|
|
20231012,170200,341233570,5230,5230,5230,5230,0
|
|
20231012,170100,341233570,5230,5230,5230,5230,0
|
|
20231012,170000,341233570,5230,5230,5230,5230,0
|
|
20231012,165900,341233570,5230,5230,5230,5230,0
|
|
20231012,165800,341233570,5230,5230,5230,5230,1049
|
|
20231012,165700,341233570,5230,5230,5230,5230,0
|
|
20231012,165600,341233570,5230,5230,5230,5230,0
|
|
20231012,165500,341233570,5230,5230,5230,5230,0
|
|
20231012,165400,341233570,5230,5230,5230,5230,0
|
|
20231012,165300,341233570,5230,5230,5230,5230,0
|
|
20231012,165200,341233570,5230,5230,5230,5230,0
|
|
20231012,165100,341233570,5230,5230,5230,5230,0
|
|
20231012,165000,341233570,5230,5230,5230,5230,0
|
|
20231012,164900,341233570,5230,5230,5230,5230,0
|
|
20231012,164800,341233570,5230,5230,5230,5230,0
|
|
20231012,164700,341233570,5230,5230,5230,5230,0
|
|
20231012,164600,341233570,5230,5230,5230,5230,0
|
|
20231012,164500,341233570,5230,5230,5230,5230,0
|
|
20231012,164400,341233570,5230,5230,5230,5230,0
|
|
20231012,164300,341233570,5230,5230,5230,5230,0
|
|
20231012,164200,341233570,5230,5230,5230,5230,0
|
|
20231012,164100,341233570,5230,5230,5230,5230,0
|
|
20231012,164000,341233570,5230,5230,5230,5230,0
|
|
20231012,163900,341233570,5230,5230,5230,5230,0
|
|
20231012,163800,341233570,5230,5230,5230,5230,0
|
|
20231012,163700,341233570,5230,5230,5230,5230,0
|
|
20231012,163600,341233570,5230,5230,5230,5230,0
|
|
20231012,163500,341233570,5230,5230,5230,5230,0
|
|
20231012,163400,341233570,5230,5230,5230,5230,0
|
|
20231012,163300,341233570,5230,5230,5230,5230,0
|
|
20231012,163200,341233570,5230,5230,5230,5230,0
|
|
20231012,163100,341233570,5230,5230,5230,5230,0
|
|
20231012,163000,341233570,5230,5230,5230,5230,0
|
|
20231012,162900,341233570,5230,5230,5230,5230,0
|
|
20231012,162800,341233570,5230,5230,5230,5230,1049
|
|
20231012,162700,341233570,5230,5230,5230,5230,0
|
|
20231012,162600,341233570,5230,5230,5230,5230,0
|
|
20231012,162500,341233570,5230,5230,5230,5230,0
|
|
20231012,162400,341233570,5230,5230,5230,5230,0
|
|
20231012,162300,341233570,5230,5230,5230,5230,0
|
|
20231012,162200,341233570,5230,5230,5230,5230,0
|
|
20231012,162100,341233570,5230,5230,5230,5230,0
|
|
20231012,162000,341233570,5230,5230,5230,5230,0
|
|
20231012,161900,341233570,5230,5230,5230,5230,0
|
|
20231012,161800,341233570,5230,5230,5230,5230,0
|
|
20231012,161700,341233570,5230,5230,5230,5230,0
|
|
20231012,161600,341233570,5230,5230,5230,5230,0
|
|
20231012,161500,341233570,5230,5230,5230,5230,0
|
|
20231012,161400,341233570,5230,5230,5230,5230,0
|
|
20231012,161300,341233570,5230,5230,5230,5230,0
|
|
20231012,161200,341233570,5230,5230,5230,5230,0
|
|
20231012,161100,341233570,5230,5230,5230,5230,0
|
|
20231012,161000,341233570,5230,5230,5230,5230,0
|
|
20231012,160900,341233570,5230,5230,5230,5230,0
|
|
20231012,160800,341233570,5230,5230,5230,5230,0
|
|
20231012,160700,341233570,5230,5230,5230,5230,0
|
|
20231012,160600,341233570,5230,5230,5230,5230,0
|
|
20231012,160500,341233570,5230,5230,5230,5230,0
|
|
20231012,160400,341233570,5230,5230,5230,5230,0
|
|
20231012,160300,341233570,5230,5230,5230,5230,0
|
|
20231012,160200,341233570,5230,5230,5230,5230,0
|
|
20231012,160100,341233570,5230,5230,5230,5230,0
|
|
20231012,160000,341233570,5230,5230,5230,5230,0
|
|
20231012,155900,341233570,5230,5230,5230,5230,0
|
|
20231012,155800,341233570,5230,5230,5230,5230,1049
|
|
20231012,155700,341233570,5230,5230,5230,5230,0
|
|
20231012,155600,341233570,5230,5230,5230,5230,0
|
|
20231012,155500,341233570,5230,5230,5230,5230,0
|
|
20231012,155400,341233570,5230,5230,5230,5230,0
|
|
20231012,155300,341233570,5230,5230,5230,5230,0
|
|
20231012,155200,341233570,5230,5230,5230,5230,0
|
|
20231012,155100,341233570,5230,5230,5230,5230,0
|
|
20231012,155000,341233570,5230,5230,5230,5230,0
|
|
20231012,154900,341233570,5230,5230,5230,5230,0
|
|
20231012,154800,341233570,5230,5230,5230,5230,0
|
|
20231012,154700,341233570,5230,5230,5230,5230,0
|
|
20231012,154600,341233570,5230,5230,5230,5230,0
|
|
20231012,154500,341233570,5230,5230,5230,5230,0
|
|
20231012,154400,341233570,5230,5230,5230,5230,0
|
|
20231012,154300,341233570,5230,5230,5230,5230,0
|
|
20231012,154200,341233570,5230,5230,5230,5230,0
|
|
20231012,154100,341233570,5230,5230,5230,5230,0
|
|
20231012,154000,341233570,5230,5230,5230,5230,0
|
|
20231012,153900,341233570,5230,5230,5230,5230,0
|
|
20231012,153800,341233570,5230,5230,5230,5230,0
|
|
20231012,153700,341233570,5230,5230,5230,5230,0
|
|
20231012,153600,341233570,5230,5230,5230,5230,0
|
|
20231012,153500,341233570,5230,5230,5230,5230,0
|
|
20231012,153400,341233570,5230,5230,5230,5230,0
|
|
20231012,153300,341233570,5230,5230,5230,5230,0
|
|
20231012,153200,341233570,5230,5230,5230,5230,0
|
|
20231012,153100,341233570,5230,5230,5230,5230,0
|
|
20231012,153000,341233570,5230,5230,5230,5230,1049
|
|
20231012,152900,335747300,5220,5220,5220,5220,0
|
|
20231012,152800,335747300,5220,5220,5220,5220,0
|
|
20231012,152700,335747300,5220,5220,5220,5220,0
|
|
20231012,152600,335747300,5220,5220,5220,5220,0
|
|
20231012,152500,335747300,5220,5220,5220,5220,0
|
|
20231012,152400,335747300,5220,5220,5220,5220,0
|
|
20231012,152300,335747300,5220,5220,5220,5220,0
|
|
20231012,152200,335747300,5220,5220,5220,5220,0
|
|
20231012,152100,335747300,5220,5220,5220,5220,0
|
|
20231012,152000,335747300,5220,5220,5220,5220,0
|
|
20231012,151900,335747300,5220,5220,5230,5220,172
|
|
20231012,151800,334848350,5220,5220,5220,5220,50
|
|
20231012,151700,334587350,5220,5220,5220,5220,53
|
|
20231012,151600,334310690,5220,5220,5220,5220,0
|
|
20231012,151500,334310690,5220,5200,5220,5200,4
|
|
20231012,151400,334289870,5200,5200,5200,5200,0
|
|
20231012,151300,334289870,5200,5200,5200,5200,0
|
|
20231012,151200,334289870,5200,5200,5200,5200,0
|
|
20231012,151100,334289870,5200,5210,5210,5200,1034
|
|
20231012,151000,328913040,5220,5220,5220,5220,124
|
|
20231012,150900,328265760,5230,5230,5230,5230,0
|
|
20231012,150800,328265760,5230,5230,5230,5230,0
|
|
20231012,150700,328265760,5230,5230,5230,5230,1
|
|
20231012,150600,328260530,5210,5210,5210,5210,0
|
|
20231012,150500,328260530,5210,5220,5220,5210,500
|
|
20231012,150400,325652800,5220,5220,5220,5220,270
|
|
20231012,150300,324243400,5210,5210,5210,5210,0
|
|
20231012,150200,324243400,5210,5210,5210,5210,0
|
|
20231012,150100,324243400,5210,5210,5210,5210,0
|
|
20231012,150000,324243400,5210,5210,5210,5210,30
|
|
20231012,145900,324087100,5210,5210,5210,5210,0
|
|
20231012,145800,324087100,5210,5210,5210,5210,0
|
|
20231012,145700,324087100,5210,5210,5210,5210,212
|
|
20231012,145600,322982580,5210,5210,5210,5210,5
|
|
20231012,145500,322956530,5210,5210,5210,5210,0
|
|
20231012,145400,322956530,5210,5210,5210,5210,0
|
|
20231012,145300,322956530,5210,5210,5210,5210,3
|
|
20231012,145200,322940900,5210,5210,5210,5210,208
|
|
20231012,145100,321857220,5220,5220,5220,5220,0
|
|
20231012,145000,321857220,5220,5220,5220,5220,2
|
|
20231012,144900,321846780,5220,5210,5220,5210,201
|
|
20231012,144800,320799560,5210,5210,5210,5210,0
|
|
20231012,144700,320799560,5210,5210,5210,5210,0
|
|
20231012,144600,320799560,5210,5210,5210,5210,0
|
|
20231012,144500,320799560,5210,5220,5220,5210,384
|
|
20231012,144400,318795280,5220,5220,5220,5220,0
|
|
20231012,144300,318795280,5220,5220,5220,5220,157
|
|
20231012,144200,317975740,5220,5220,5220,5220,1
|
|
20231012,144100,317970520,5220,5220,5220,5220,59
|
|
20231012,144000,317662540,5220,5220,5220,5220,0
|
|
20231012,143900,317662540,5220,5220,5220,5220,0
|
|
20231012,143800,317662540,5220,5220,5220,5220,0
|
|
20231012,143700,317662540,5220,5220,5220,5220,8
|
|
20231012,143600,317620780,5220,5220,5220,5220,0
|
|
20231012,143500,317620780,5220,5220,5220,5220,0
|
|
20231012,143400,317620780,5220,5220,5220,5220,0
|
|
20231012,143300,317620780,5220,5210,5220,5210,4
|
|
20231012,143200,317599930,5210,5210,5210,5210,10
|
|
20231012,143100,317547830,5210,5220,5220,5210,56
|
|
20231012,143000,317255520,5210,5210,5210,5210,37
|
|
20231012,142900,317062750,5210,5210,5210,5210,0
|
|
20231012,142800,317062750,5210,5210,5210,5210,0
|
|
20231012,142700,317062750,5210,5210,5210,5210,0
|
|
20231012,142600,317062750,5210,5210,5210,5210,1
|
|
20231012,142500,317057540,5220,5220,5220,5220,38
|
|
20231012,142400,316859180,5220,5220,5220,5220,59
|
|
20231012,142300,316551200,5210,5210,5210,5210,0
|
|
20231012,142200,316551200,5210,5210,5210,5210,0
|
|
20231012,142100,316551200,5210,5210,5210,5210,0
|
|
20231012,142000,316551200,5210,5210,5210,5210,0
|
|
20231012,141900,316551200,5210,5210,5210,5210,0
|
|
20231012,141800,316551200,5210,5210,5210,5210,0
|
|
20231012,141700,316551200,5210,5210,5210,5210,2
|
|
20231012,141600,316540780,5210,5210,5210,5210,37
|
|
20231012,141500,316348010,5220,5220,5220,5220,0
|
|
20231012,141400,316348010,5220,5220,5220,5220,8
|
|
20231012,141300,316306250,5220,5220,5220,5220,50
|
|
20231012,141200,316045250,5220,5220,5220,5220,0
|
|
20231012,141100,316045250,5220,5220,5220,5220,0
|
|
20231012,141000,316045250,5220,5220,5220,5220,0
|
|
20231012,140900,316045250,5220,5220,5220,5220,0
|
|
20231012,140800,316045250,5220,5220,5220,5220,0
|
|
20231012,140700,316045250,5220,5220,5220,5220,144
|
|
20231012,140600,315293570,5230,5220,5230,5220,79
|
|
20231012,140500,314880600,5220,5220,5220,5220,0
|
|
20231012,140400,314880600,5220,5220,5220,5220,0
|
|
20231012,140300,314880600,5220,5220,5220,5220,0
|
|
20231012,140200,314880600,5220,5220,5220,5220,0
|
|
20231012,140100,314880600,5220,5220,5220,5220,0
|
|
20231012,140000,314880600,5220,5220,5220,5220,0
|
|
20231012,135900,314880600,5220,5220,5220,5220,0
|
|
20231012,135800,314880600,5220,5220,5220,5220,0
|
|
20231012,135700,314880600,5220,5220,5220,5220,0
|
|
20231012,135600,314880600,5220,5220,5220,5220,0
|
|
20231012,135500,314880600,5220,5220,5220,5220,0
|
|
20231012,135400,314880600,5220,5220,5220,5220,0
|
|
20231012,135300,314880600,5220,5220,5220,5220,24
|
|
20231012,135200,314755320,5220,5220,5220,5220,0
|
|
20231012,135100,314755320,5220,5220,5220,5220,0
|
|
20231012,135000,314755320,5220,5220,5220,5220,59
|
|
20231012,134900,314447340,5220,5230,5230,5220,30
|
|
20231012,134800,314290550,5230,5230,5230,5230,0
|
|
20231012,134700,314290550,5230,5230,5230,5230,0
|
|
20231012,134600,314290550,5230,5230,5230,5230,0
|
|
20231012,134500,314290550,5230,5230,5230,5230,0
|
|
20231012,134400,314290550,5230,5230,5230,5230,0
|
|
20231012,134300,314290550,5230,5230,5230,5230,0
|
|
20231012,134200,314290550,5230,5220,5230,5220,112
|
|
20231012,134100,313705240,5220,5220,5220,5220,1017
|
|
20231012,134000,308396500,5220,5220,5220,5220,0
|
|
20231012,133900,308396500,5220,5220,5220,5220,1
|
|
20231012,133800,308391280,5220,5210,5220,5210,834
|
|
20231012,133700,304041020,5200,5200,5200,5200,0
|
|
20231012,133600,304041020,5200,5200,5200,5200,0
|
|
20231012,133500,304041020,5200,5200,5200,5200,0
|
|
20231012,133400,304041020,5200,5200,5200,5200,0
|
|
20231012,133300,304041020,5200,5200,5200,5200,0
|
|
20231012,133200,304041020,5200,5200,5200,5200,0
|
|
20231012,133100,304041020,5200,5200,5200,5200,0
|
|
20231012,133000,304041020,5200,5200,5200,5200,0
|
|
20231012,132900,304041020,5200,5200,5200,5200,0
|
|
20231012,132800,304041020,5200,5200,5200,5200,0
|
|
20231012,132700,304041020,5200,5200,5200,5200,0
|
|
20231012,132600,304041020,5200,5200,5200,5200,0
|
|
20231012,132500,304041020,5200,5200,5200,5200,0
|
|
20231012,132400,304041020,5200,5200,5200,5200,0
|
|
20231012,132300,304041020,5200,5200,5200,5200,1
|
|
20231012,132200,304035820,5200,5200,5200,5200,0
|
|
20231012,132100,304035820,5200,5200,5200,5200,0
|
|
20231012,132000,304035820,5200,5200,5200,5200,0
|
|
20231012,131900,304035820,5200,5200,5200,5200,0
|
|
20231012,131800,304035820,5200,5200,5200,5200,34
|
|
20231012,131700,303859020,5200,5200,5200,5200,0
|
|
20231012,131600,303859020,5200,5200,5200,5200,0
|
|
20231012,131500,303859020,5200,5200,5200,5200,0
|
|
20231012,131400,303859020,5200,5200,5200,5200,0
|
|
20231012,131300,303859020,5200,5200,5200,5200,1
|
|
20231012,131200,303853820,5200,5200,5200,5200,104
|
|
20231012,131100,303313020,5200,5200,5200,5200,3
|
|
20231012,131000,303297420,5200,5200,5200,5200,8
|
|
20231012,130900,303255820,5200,5200,5200,5200,190
|
|
20231012,130800,302267820,5200,5200,5200,5200,0
|
|
20231012,130700,302267820,5200,5200,5200,5200,0
|
|
20231012,130600,302267820,5200,5200,5200,5200,0
|
|
20231012,130500,302267820,5200,5200,5200,5200,30
|
|
20231012,130400,302111820,5190,5190,5190,5190,162
|
|
20231012,130300,301271040,5190,5190,5190,5190,0
|
|
20231012,130200,301271040,5190,5190,5190,5190,3
|
|
20231012,130100,301255470,5180,5180,5180,5180,60
|
|
20231012,130000,300944670,5180,5180,5180,5180,0
|
|
20231012,125900,300944670,5180,5180,5180,5180,51
|
|
20231012,125800,300680490,5180,5180,5180,5180,1
|
|
20231012,125700,300675310,5180,5180,5180,5180,88
|
|
20231012,125600,300219470,5180,5180,5180,5180,264
|
|
20231012,125500,298851950,5160,5170,5170,5160,1000
|
|
20231012,125400,293689500,5180,5180,5180,5180,0
|
|
20231012,125300,293689500,5180,5180,5180,5180,0
|
|
20231012,125200,293689500,5180,5190,5190,5180,167
|
|
20231012,125100,292823730,5180,5180,5180,5180,0
|
|
20231012,125000,292823730,5180,5180,5180,5180,0
|
|
20231012,124900,292823730,5180,5180,5180,5180,220
|
|
20231012,124800,291684130,5180,5180,5180,5180,0
|
|
20231012,124700,291684130,5180,5180,5180,5180,180
|
|
20231012,124600,290751730,5180,5180,5180,5180,0
|
|
20231012,124500,290751730,5180,5180,5180,5180,0
|
|
20231012,124400,290751730,5180,5180,5180,5180,0
|
|
20231012,124300,290751730,5180,5180,5180,5180,0
|
|
20231012,124200,290751730,5180,5180,5180,5180,0
|
|
20231012,124100,290751730,5180,5180,5180,5180,0
|
|
20231012,124000,290751730,5180,5180,5180,5180,0
|
|
20231012,123900,290751730,5180,5180,5180,5180,0
|
|
20231012,123800,290751730,5180,5180,5180,5180,220
|
|
20231012,123700,289612130,5190,5190,5190,5190,0
|
|
20231012,123600,289612130,5190,5190,5190,5190,0
|
|
20231012,123500,289612130,5190,5190,5190,5190,0
|
|
20231012,123400,289612130,5190,5190,5190,5190,0
|
|
20231012,123300,289612130,5190,5190,5190,5190,0
|
|
20231012,123200,289612130,5190,5190,5190,5190,0
|
|
20231012,123100,289612130,5190,5190,5190,5190,0
|
|
20231012,123000,289612130,5190,5190,5190,5190,0
|
|
20231012,122900,289612130,5190,5190,5190,5190,1
|
|
20231012,122800,289606940,5190,5170,5190,5170,102
|
|
20231012,122700,289079560,5170,5170,5170,5170,0
|
|
20231012,122600,289079560,5170,5180,5180,5170,1202
|
|
20231012,122500,282864430,5190,5190,5190,5190,0
|
|
20231012,122400,282864430,5190,5190,5190,5190,0
|
|
20231012,122300,282864430,5190,5190,5190,5190,2
|
|
20231012,122200,282854050,5190,5190,5190,5160,1539
|
|
20231012,122100,274907110,5180,5180,5180,5180,0
|
|
20231012,122000,274907110,5180,5180,5180,5180,0
|
|
20231012,121900,274907110,5180,5200,5200,5180,2000
|
|
20231012,121800,264534970,5210,5210,5210,5210,10
|
|
20231012,121700,264482870,5210,5210,5210,5210,0
|
|
20231012,121600,264482870,5210,5210,5210,5210,10
|
|
20231012,121500,264430770,5210,5210,5210,5210,0
|
|
20231012,121400,264430770,5210,5210,5210,5210,0
|
|
20231012,121300,264430770,5210,5210,5210,5210,6
|
|
20231012,121200,264399510,5200,5200,5200,5200,0
|
|
20231012,121100,264399510,5200,5200,5200,5200,167
|
|
20231012,121000,263531110,5210,5210,5210,5210,0
|
|
20231012,120900,263531110,5210,5210,5210,5210,0
|
|
20231012,120800,263531110,5210,5210,5210,5210,0
|
|
20231012,120700,263531110,5210,5210,5210,5210,0
|
|
20231012,120600,263531110,5210,5210,5210,5210,0
|
|
20231012,120500,263531110,5210,5210,5210,5210,0
|
|
20231012,120400,263531110,5210,5210,5210,5210,0
|
|
20231012,120300,263531110,5210,5210,5210,5210,0
|
|
20231012,120200,263531110,5210,5210,5210,5210,0
|
|
20231012,120100,263531110,5210,5210,5210,5210,10
|
|
20231012,120000,263479010,5210,5210,5210,5210,1
|
|
20231012,115900,263473800,5180,5180,5180,5180,0
|
|
20231012,115800,263473800,5180,5180,5180,5180,0
|
|
20231012,115700,263473800,5180,5180,5180,5180,0
|
|
20231012,115600,263473800,5180,5190,5190,5180,798
|
|
20231012,115500,259335160,5200,5200,5200,5200,242
|
|
20231012,115400,258076760,5210,5210,5210,5210,0
|
|
20231012,115300,258076760,5210,5210,5210,5210,95
|
|
20231012,115200,257581810,5210,5210,5210,5210,1
|
|
20231012,115100,257576600,5210,5210,5210,5210,140
|
|
20231012,115000,256847200,5210,5220,5220,5210,492
|
|
20231012,114900,254282960,5220,5220,5220,5220,0
|
|
20231012,114800,254282960,5220,5220,5220,5220,84
|
|
20231012,114700,253844480,5220,5220,5220,5220,0
|
|
20231012,114600,253844480,5220,5220,5220,5220,0
|
|
20231012,114500,253844480,5220,5220,5220,5220,0
|
|
20231012,114400,253844480,5220,5210,5220,5210,39
|
|
20231012,114300,253641100,5220,5220,5220,5220,86
|
|
20231012,114200,253192180,5210,5210,5210,5210,0
|
|
20231012,114100,253192180,5210,5210,5210,5210,0
|
|
20231012,114000,253192180,5210,5210,5210,5210,0
|
|
20231012,113900,253192180,5210,5210,5210,5210,0
|
|
20231012,113800,253192180,5210,5210,5210,5210,0
|
|
20231012,113700,253192180,5210,5210,5210,5210,0
|
|
20231012,113600,253192180,5210,5210,5210,5210,0
|
|
20231012,113500,253192180,5210,5210,5210,5210,0
|
|
20231012,113400,253192180,5210,5210,5210,5210,120
|
|
20231012,113300,252566980,5210,5210,5210,5210,0
|
|
20231012,113200,252566980,5210,5210,5210,5210,0
|
|
20231012,113100,252566980,5210,5210,5210,5210,42
|
|
20231012,113000,252348160,5200,5200,5200,5200,0
|
|
20231012,112900,252348160,5200,5200,5200,5200,0
|
|
20231012,112800,252348160,5200,5200,5200,5200,0
|
|
20231012,112700,252348160,5200,5220,5220,5200,87
|
|
20231012,112600,251894220,5230,5230,5230,5230,91
|
|
20231012,112500,251418290,5230,5220,5230,5220,109
|
|
20231012,112400,250849220,5210,5210,5210,5210,0
|
|
20231012,112300,250849220,5210,5210,5210,5210,0
|
|
20231012,112200,250849220,5210,5210,5210,5210,0
|
|
20231012,112100,250849220,5210,5210,5210,5210,60
|
|
20231012,112000,250536620,5210,5210,5210,5210,20
|
|
20231012,111900,250432420,5240,5240,5240,5240,0
|
|
20231012,111800,250432420,5240,5240,5240,5240,0
|
|
20231012,111700,250432420,5240,5240,5240,5240,1
|
|
20231012,111600,250427180,5200,5230,5230,5200,200
|
|
20231012,111500,249385160,5230,5230,5230,5230,4
|
|
20231012,111400,249364240,5240,5240,5240,5240,0
|
|
20231012,111300,249364240,5240,5240,5240,5240,0
|
|
20231012,111200,249364240,5240,5240,5240,5240,200
|
|
20231012,111100,248316240,5240,5240,5240,5240,75
|
|
20231012,111000,247923240,5240,5240,5240,5240,0
|
|
20231012,110900,247923240,5240,5240,5240,5230,107
|
|
20231012,110800,247362570,5240,5240,5240,5240,0
|
|
20231012,110700,247362570,5240,5240,5240,5240,0
|
|
20231012,110600,247362570,5240,5230,5240,5230,63
|
|
20231012,110500,247032750,5230,5230,5230,5230,780
|
|
20231012,110400,242953350,5230,5230,5230,5230,0
|
|
20231012,110300,242953350,5230,5230,5230,5230,0
|
|
20231012,110200,242953350,5230,5230,5230,5230,0
|
|
20231012,110100,242953350,5230,5230,5230,5220,163
|
|
20231012,110000,242102090,5220,5220,5220,5220,100
|
|
20231012,105900,241580090,5230,5230,5230,5230,0
|
|
20231012,105800,241580090,5230,5230,5230,5230,20
|
|
20231012,105700,241475490,5230,5220,5230,5220,192
|
|
20231012,105600,240472330,5220,5220,5220,5220,0
|
|
20231012,105500,240472330,5220,5220,5220,5220,1070
|
|
20231012,105400,234886930,5220,5220,5220,5220,0
|
|
20231012,105300,234886930,5220,5220,5220,5220,46
|
|
20231012,105200,234646810,5230,5230,5230,5230,0
|
|
20231012,105100,234646810,5230,5230,5230,5230,2
|
|
20231012,105000,234636350,5220,5220,5220,5220,440
|
|
20231012,104900,232339550,5190,5190,5190,5190,500
|
|
20231012,104800,229744550,5200,5200,5200,5200,0
|
|
20231012,104700,229744550,5200,5200,5200,5200,300
|
|
20231012,104600,228184550,5200,5200,5200,5200,50
|
|
20231012,104500,227924550,5200,5200,5200,5200,0
|
|
20231012,104400,227924550,5200,5200,5200,5200,1
|
|
20231012,104300,227919350,5200,5210,5210,5200,219
|
|
20231012,104200,226780350,5220,5200,5220,5200,21
|
|
20231012,104100,226671130,5200,5210,5210,5200,1015
|
|
20231012,104000,221392600,5210,5210,5210,5210,0
|
|
20231012,103900,221392600,5210,5210,5210,5210,100
|
|
20231012,103800,220871600,5220,5220,5220,5220,10
|
|
20231012,103700,220819400,5210,5210,5220,5210,63
|
|
20231012,103600,220491160,5210,5220,5220,5210,51
|
|
20231012,103500,220224950,5210,5210,5210,5210,14
|
|
20231012,103400,220152010,5210,5210,5210,5210,0
|
|
20231012,103300,220152010,5210,5210,5210,5210,1
|
|
20231012,103200,220146800,5210,5220,5220,5210,5
|
|
20231012,103100,220120710,5210,5210,5210,5210,578
|
|
20231012,103000,217109330,5200,5200,5200,5200,3
|
|
20231012,102900,217093730,5200,5200,5200,5200,121
|
|
20231012,102800,216464530,5200,5200,5200,5200,0
|
|
20231012,102700,216464530,5200,5200,5200,5200,12
|
|
20231012,102600,216402130,5200,5200,5200,5200,1
|
|
20231012,102500,216396930,5200,5190,5200,5190,114
|
|
20231012,102400,215805130,5200,5200,5200,5200,264
|
|
20231012,102300,214432330,5210,5210,5210,5210,11
|
|
20231012,102200,214375020,5200,5200,5200,5200,1
|
|
20231012,102100,214369820,5200,5200,5200,5200,0
|
|
20231012,102000,214369820,5200,5200,5200,5200,1
|
|
20231012,101900,214364620,5200,5200,5200,5200,2
|
|
20231012,101800,214354220,5200,5200,5200,5200,1
|
|
20231012,101700,214349020,5200,5200,5200,5200,101
|
|
20231012,101600,213823820,5210,5210,5210,5210,1
|
|
20231012,101500,213818610,5210,5210,5210,5210,0
|
|
20231012,101400,213818610,5210,5200,5210,5200,100
|
|
20231012,101300,213297630,5220,5220,5220,5220,521
|
|
20231012,101200,210578010,5210,5210,5210,5210,439
|
|
20231012,101100,208290820,5210,5220,5220,5210,178
|
|
20231012,101000,207362660,5210,5200,5210,5200,634
|
|
20231012,100900,204061120,5190,5180,5190,5180,88
|
|
20231012,100800,203604440,5180,5180,5180,5180,0
|
|
20231012,100700,203604440,5180,5180,5180,5180,0
|
|
20231012,100600,203604440,5180,5180,5180,5180,1
|
|
20231012,100500,203599260,5180,5180,5180,5180,0
|
|
20231012,100400,203599260,5180,5180,5180,5180,1
|
|
20231012,100300,203594080,5180,5180,5180,5180,322
|
|
20231012,100200,201926120,5190,5190,5190,5190,0
|
|
20231012,100100,201926120,5190,5190,5190,5190,430
|
|
20231012,100000,199694420,5190,5190,5190,5190,1
|
|
20231012,095900,199689230,5170,5180,5180,5170,512
|
|
20231012,095800,197039400,5190,5190,5190,5190,410
|
|
20231012,095700,194911500,5190,5170,5190,5170,53
|
|
20231012,095600,194637430,5170,5170,5170,5170,5
|
|
20231012,095500,194611580,5190,5190,5190,5190,0
|
|
20231012,095400,194611580,5190,5190,5190,5190,0
|
|
20231012,095300,194611580,5190,5180,5190,5180,416
|
|
20231012,095200,192456510,5200,5200,5200,5200,0
|
|
20231012,095100,192456510,5200,5180,5200,5180,35
|
|
20231012,095000,192274870,5190,5180,5200,5180,154
|
|
20231012,094900,191476590,5180,5200,5200,5180,1086
|
|
20231012,094800,185844390,5210,5210,5210,5210,214
|
|
20231012,094700,184729450,5210,5210,5210,5210,1
|
|
20231012,094600,184724240,5210,5230,5230,5210,280
|
|
20231012,094500,183260890,5240,5240,5240,5240,0
|
|
20231012,094400,183260890,5240,5230,5240,5230,32
|
|
20231012,094300,183093320,5230,5230,5240,5230,790
|
|
20231012,094200,178959600,5230,5220,5230,5220,33
|
|
20231012,094100,178787330,5230,5230,5230,5230,30
|
|
20231012,094000,178630430,5230,5220,5230,5220,411
|
|
20231012,093900,176484990,5210,5210,5210,5210,24
|
|
20231012,093800,176359950,5210,5210,5210,5210,26
|
|
20231012,093700,176224490,5220,5220,5220,5220,98
|
|
20231012,093600,175712930,5220,5190,5220,5190,276
|
|
20231012,093500,174274480,5200,5210,5210,5200,1103
|
|
20231012,093400,168536520,5230,5230,5230,5210,950
|
|
20231012,093300,163576810,5250,5230,5270,5230,968
|
|
20231012,093200,158509010,5240,5230,5240,5230,165
|
|
20231012,093100,157645620,5220,5180,5220,5160,1340
|
|
20231012,093000,150685570,5200,5180,5200,5180,1224
|
|
20231012,092900,144329350,5180,5180,5180,5180,182
|
|
20231012,092800,143386590,5170,5190,5190,5170,1761
|
|
20231012,092700,134265390,5160,5380,5380,5120,6841
|
|
20231012,092600,98686020,5400,5400,5400,5270,8700
|
|
20231012,092500,51809530,5400,5400,5400,5400,0
|
|
20231012,092400,51809530,5400,5100,5400,5100,4318
|
|
20231012,092300,29405480,5110,5110,5110,5050,3572
|
|
20231012,092200,11253140,5120,5120,5120,5120,0
|
|
20231012,092100,11253140,5120,5120,5120,5120,0
|
|
20231012,092000,11253140,5120,5120,5120,5120,1
|
|
20231012,091900,11248020,5120,5120,5120,5120,1
|
|
20231012,091800,11242900,5120,5120,5120,5120,0
|
|
20231012,091700,11242900,5120,5120,5120,5120,0
|
|
20231012,091600,11242900,5120,5120,5120,5120,0
|
|
20231012,091500,11242900,5120,5130,5130,5120,6
|
|
20231012,091400,11212150,5130,5130,5130,5130,0
|
|
20231012,091300,11212150,5130,5130,5130,5130,30
|
|
20231012,091200,11058250,5130,5130,5130,5130,0
|
|
20231012,091100,11058250,5130,5130,5130,5130,173
|
|
20231012,091000,10170760,5130,5130,5130,5130,0
|
|
20231012,090900,10170760,5130,5130,5130,5130,0
|
|
20231012,090800,10170760,5130,5130,5130,5130,0
|
|
20231012,090700,10170760,5130,5120,5130,5120,745
|
|
20231012,090600,6355770,5120,5120,5120,5120,50
|
|
20231012,090500,6099770,5120,5120,5120,5120,0
|
|
20231012,090400,6099770,5120,5120,5120,5120,4
|
|
20231012,090300,6079290,5110,5100,5110,5100,804
|
|
20231012,090200,1978870,5100,5090,5100,5090,22
|
|
20231012,090100,1866870,5090,5090,5090,5090,50
|
|
20231012,090000,1612370,5100,5110,5110,5100,316
|