650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194700,396000410,6420,6420,6420,6420,1930
|
|
20231012,194600,396000410,6420,6420,6420,6420,0
|
|
20231012,194500,396000410,6420,6420,6420,6420,0
|
|
20231012,194400,396000410,6420,6420,6420,6420,0
|
|
20231012,194300,396000410,6420,6420,6420,6420,0
|
|
20231012,194200,396000410,6420,6420,6420,6420,0
|
|
20231012,194100,396000410,6420,6420,6420,6420,0
|
|
20231012,194000,396000410,6420,6420,6420,6420,0
|
|
20231012,193900,396000410,6420,6420,6420,6420,0
|
|
20231012,193800,396000410,6420,6420,6420,6420,0
|
|
20231012,193700,396000410,6420,6420,6420,6420,0
|
|
20231012,193600,396000410,6420,6420,6420,6420,0
|
|
20231012,193500,396000410,6420,6420,6420,6420,0
|
|
20231012,193400,396000410,6420,6420,6420,6420,0
|
|
20231012,193300,396000410,6420,6420,6420,6420,0
|
|
20231012,193200,396000410,6420,6420,6420,6420,0
|
|
20231012,193100,396000410,6420,6420,6420,6420,0
|
|
20231012,193000,396000410,6420,6420,6420,6420,0
|
|
20231012,192900,396000410,6420,6420,6420,6420,0
|
|
20231012,192800,396000410,6420,6420,6420,6420,0
|
|
20231012,192700,396000410,6420,6420,6420,6420,0
|
|
20231012,192600,396000410,6420,6420,6420,6420,0
|
|
20231012,192500,396000410,6420,6420,6420,6420,0
|
|
20231012,192400,396000410,6420,6420,6420,6420,0
|
|
20231012,192300,396000410,6420,6420,6420,6420,0
|
|
20231012,192200,396000410,6420,6420,6420,6420,0
|
|
20231012,192100,396000410,6420,6420,6420,6420,0
|
|
20231012,192000,396000410,6420,6420,6420,6420,0
|
|
20231012,191900,396000410,6420,6420,6420,6420,0
|
|
20231012,191800,396000410,6420,6420,6420,6420,0
|
|
20231012,191700,396000410,6420,6420,6420,6420,1930
|
|
20231012,191600,396000410,6420,6420,6420,6420,0
|
|
20231012,191500,396000410,6420,6420,6420,6420,0
|
|
20231012,191400,396000410,6420,6420,6420,6420,0
|
|
20231012,191300,396000410,6420,6420,6420,6420,0
|
|
20231012,191200,396000410,6420,6420,6420,6420,0
|
|
20231012,191100,396000410,6420,6420,6420,6420,0
|
|
20231012,191000,396000410,6420,6420,6420,6420,0
|
|
20231012,190900,396000410,6420,6420,6420,6420,0
|
|
20231012,190800,396000410,6420,6420,6420,6420,0
|
|
20231012,190700,396000410,6420,6420,6420,6420,0
|
|
20231012,190600,396000410,6420,6420,6420,6420,0
|
|
20231012,190500,396000410,6420,6420,6420,6420,0
|
|
20231012,190400,396000410,6420,6420,6420,6420,0
|
|
20231012,190300,396000410,6420,6420,6420,6420,0
|
|
20231012,190200,396000410,6420,6420,6420,6420,0
|
|
20231012,190100,396000410,6420,6420,6420,6420,0
|
|
20231012,190000,396000410,6420,6420,6420,6420,0
|
|
20231012,185900,396000410,6420,6420,6420,6420,0
|
|
20231012,185800,396000410,6420,6420,6420,6420,0
|
|
20231012,185700,396000410,6420,6420,6420,6420,0
|
|
20231012,185600,396000410,6420,6420,6420,6420,0
|
|
20231012,185500,396000410,6420,6420,6420,6420,0
|
|
20231012,185400,396000410,6420,6420,6420,6420,0
|
|
20231012,185300,396000410,6420,6420,6420,6420,0
|
|
20231012,185200,396000410,6420,6420,6420,6420,0
|
|
20231012,185100,396000410,6420,6420,6420,6420,0
|
|
20231012,185000,396000410,6420,6420,6420,6420,0
|
|
20231012,184900,396000410,6420,6420,6420,6420,0
|
|
20231012,184800,396000410,6420,6420,6420,6420,0
|
|
20231012,184700,396000410,6420,6420,6420,6420,1930
|
|
20231012,184600,396000410,6420,6420,6420,6420,0
|
|
20231012,184500,396000410,6420,6420,6420,6420,0
|
|
20231012,184400,396000410,6420,6420,6420,6420,0
|
|
20231012,184300,396000410,6420,6420,6420,6420,0
|
|
20231012,184200,396000410,6420,6420,6420,6420,0
|
|
20231012,184100,396000410,6420,6420,6420,6420,0
|
|
20231012,184000,396000410,6420,6420,6420,6420,0
|
|
20231012,183900,396000410,6420,6420,6420,6420,0
|
|
20231012,183800,396000410,6420,6420,6420,6420,0
|
|
20231012,183700,396000410,6420,6420,6420,6420,0
|
|
20231012,183600,396000410,6420,6420,6420,6420,0
|
|
20231012,183500,396000410,6420,6420,6420,6420,0
|
|
20231012,183400,396000410,6420,6420,6420,6420,0
|
|
20231012,183300,396000410,6420,6420,6420,6420,0
|
|
20231012,183200,396000410,6420,6420,6420,6420,0
|
|
20231012,183100,396000410,6420,6420,6420,6420,0
|
|
20231012,183000,396000410,6420,6420,6420,6420,0
|
|
20231012,182900,396000410,6420,6420,6420,6420,0
|
|
20231012,182800,396000410,6420,6420,6420,6420,0
|
|
20231012,182700,396000410,6420,6420,6420,6420,0
|
|
20231012,182600,396000410,6420,6420,6420,6420,0
|
|
20231012,182500,396000410,6420,6420,6420,6420,0
|
|
20231012,182400,396000410,6420,6420,6420,6420,0
|
|
20231012,182300,396000410,6420,6420,6420,6420,0
|
|
20231012,182200,396000410,6420,6420,6420,6420,0
|
|
20231012,182100,396000410,6420,6420,6420,6420,0
|
|
20231012,182000,396000410,6420,6420,6420,6420,0
|
|
20231012,181900,396000410,6420,6420,6420,6420,0
|
|
20231012,181800,396000410,6420,6420,6420,6420,0
|
|
20231012,181700,396000410,6420,6420,6420,6420,1930
|
|
20231012,181600,396000410,6420,6420,6420,6420,0
|
|
20231012,181500,396000410,6420,6420,6420,6420,0
|
|
20231012,181400,396000410,6420,6420,6420,6420,0
|
|
20231012,181300,396000410,6420,6420,6420,6420,0
|
|
20231012,181200,396000410,6420,6420,6420,6420,0
|
|
20231012,181100,396000410,6420,6420,6420,6420,0
|
|
20231012,181000,396000410,6420,6420,6420,6420,0
|
|
20231012,180900,396000410,6420,6420,6420,6420,0
|
|
20231012,180800,396000410,6420,6420,6420,6420,0
|
|
20231012,180700,396000410,6420,6420,6420,6420,0
|
|
20231012,180600,396000410,6420,6420,6420,6420,0
|
|
20231012,180500,396000410,6420,6420,6420,6420,0
|
|
20231012,180400,396000410,6420,6420,6420,6420,0
|
|
20231012,180300,396000410,6420,6420,6420,6420,0
|
|
20231012,180200,396000410,6420,6420,6420,6420,0
|
|
20231012,180100,396000410,6420,6420,6420,6420,0
|
|
20231012,180000,396000410,6420,6420,6420,6420,0
|
|
20231012,175900,396000410,6420,6420,6420,6420,0
|
|
20231012,175800,396000410,6420,6420,6420,6420,0
|
|
20231012,175700,396000410,6420,6420,6420,6420,0
|
|
20231012,175600,396000410,6420,6420,6420,6420,0
|
|
20231012,175500,396000410,6420,6420,6420,6420,0
|
|
20231012,175400,396000410,6420,6420,6420,6420,0
|
|
20231012,175300,396000410,6420,6420,6420,6420,0
|
|
20231012,175200,396000410,6420,6420,6420,6420,0
|
|
20231012,175100,396000410,6420,6420,6420,6420,0
|
|
20231012,175000,396000410,6420,6420,6420,6420,0
|
|
20231012,174900,396000410,6420,6420,6420,6420,0
|
|
20231012,174800,396000410,6420,6420,6420,6420,0
|
|
20231012,174700,396000410,6420,6420,6420,6420,1930
|
|
20231012,174600,396000410,6420,6420,6420,6420,0
|
|
20231012,174500,396000410,6420,6420,6420,6420,0
|
|
20231012,174400,396000410,6420,6420,6420,6420,0
|
|
20231012,174300,396000410,6420,6420,6420,6420,0
|
|
20231012,174200,396000410,6420,6420,6420,6420,0
|
|
20231012,174100,396000410,6420,6420,6420,6420,0
|
|
20231012,174000,396000410,6420,6420,6420,6420,0
|
|
20231012,173900,396000410,6420,6420,6420,6420,0
|
|
20231012,173800,396000410,6420,6420,6420,6420,0
|
|
20231012,173700,396000410,6420,6420,6420,6420,0
|
|
20231012,173600,396000410,6420,6420,6420,6420,0
|
|
20231012,173500,396000410,6420,6420,6420,6420,0
|
|
20231012,173400,396000410,6420,6420,6420,6420,0
|
|
20231012,173300,396000410,6420,6420,6420,6420,0
|
|
20231012,173200,396000410,6420,6420,6420,6420,0
|
|
20231012,173100,396000410,6420,6420,6420,6420,0
|
|
20231012,173000,396000410,6420,6420,6420,6420,0
|
|
20231012,172900,396000410,6420,6420,6420,6420,0
|
|
20231012,172800,396000410,6420,6420,6420,6420,0
|
|
20231012,172700,396000410,6420,6420,6420,6420,0
|
|
20231012,172600,396000410,6420,6420,6420,6420,0
|
|
20231012,172500,396000410,6420,6420,6420,6420,0
|
|
20231012,172400,396000410,6420,6420,6420,6420,0
|
|
20231012,172300,396000410,6420,6420,6420,6420,0
|
|
20231012,172200,396000410,6420,6420,6420,6420,0
|
|
20231012,172100,396000410,6420,6420,6420,6420,0
|
|
20231012,172000,396000410,6420,6420,6420,6420,0
|
|
20231012,171900,396000410,6420,6420,6420,6420,0
|
|
20231012,171800,396000410,6420,6420,6420,6420,0
|
|
20231012,171700,396000410,6420,6420,6420,6420,1930
|
|
20231012,171600,396000410,6420,6420,6420,6420,0
|
|
20231012,171500,396000410,6420,6420,6420,6420,0
|
|
20231012,171400,396000410,6420,6420,6420,6420,0
|
|
20231012,171300,396000410,6420,6420,6420,6420,0
|
|
20231012,171200,396000410,6420,6420,6420,6420,0
|
|
20231012,171100,396000410,6420,6420,6420,6420,0
|
|
20231012,171000,396000410,6420,6420,6420,6420,0
|
|
20231012,170900,396000410,6420,6420,6420,6420,0
|
|
20231012,170800,396000410,6420,6420,6420,6420,0
|
|
20231012,170700,396000410,6420,6420,6420,6420,0
|
|
20231012,170600,396000410,6420,6420,6420,6420,0
|
|
20231012,170500,396000410,6420,6420,6420,6420,0
|
|
20231012,170400,396000410,6420,6420,6420,6420,0
|
|
20231012,170300,396000410,6420,6420,6420,6420,0
|
|
20231012,170200,396000410,6420,6420,6420,6420,0
|
|
20231012,170100,396000410,6420,6420,6420,6420,0
|
|
20231012,170000,396000410,6420,6420,6420,6420,0
|
|
20231012,165900,396000410,6420,6420,6420,6420,0
|
|
20231012,165800,396000410,6420,6420,6420,6420,0
|
|
20231012,165700,396000410,6420,6420,6420,6420,0
|
|
20231012,165600,396000410,6420,6420,6420,6420,0
|
|
20231012,165500,396000410,6420,6420,6420,6420,0
|
|
20231012,165400,396000410,6420,6420,6420,6420,0
|
|
20231012,165300,396000410,6420,6420,6420,6420,0
|
|
20231012,165200,396000410,6420,6420,6420,6420,0
|
|
20231012,165100,396000410,6420,6420,6420,6420,0
|
|
20231012,165000,396000410,6420,6420,6420,6420,0
|
|
20231012,164900,396000410,6420,6420,6420,6420,0
|
|
20231012,164800,396000410,6420,6420,6420,6420,0
|
|
20231012,164700,396000410,6420,6420,6420,6420,1930
|
|
20231012,164600,396000410,6420,6420,6420,6420,0
|
|
20231012,164500,396000410,6420,6420,6420,6420,0
|
|
20231012,164400,396000410,6420,6420,6420,6420,0
|
|
20231012,164300,396000410,6420,6420,6420,6420,0
|
|
20231012,164200,396000410,6420,6420,6420,6420,0
|
|
20231012,164100,396000410,6420,6420,6420,6420,0
|
|
20231012,164000,396000410,6420,6420,6420,6420,0
|
|
20231012,163900,396000410,6420,6420,6420,6420,0
|
|
20231012,163800,396000410,6420,6420,6420,6420,0
|
|
20231012,163700,396000410,6420,6420,6420,6420,0
|
|
20231012,163600,396000410,6420,6420,6420,6420,0
|
|
20231012,163500,396000410,6420,6420,6420,6420,0
|
|
20231012,163400,396000410,6420,6420,6420,6420,0
|
|
20231012,163300,396000410,6420,6420,6420,6420,0
|
|
20231012,163200,396000410,6420,6420,6420,6420,0
|
|
20231012,163100,396000410,6420,6420,6420,6420,0
|
|
20231012,163000,396000410,6420,6420,6420,6420,0
|
|
20231012,162900,396000410,6420,6420,6420,6420,0
|
|
20231012,162800,396000410,6420,6420,6420,6420,0
|
|
20231012,162700,396000410,6420,6420,6420,6420,0
|
|
20231012,162600,396000410,6420,6420,6420,6420,0
|
|
20231012,162500,396000410,6420,6420,6420,6420,0
|
|
20231012,162400,396000410,6420,6420,6420,6420,0
|
|
20231012,162300,396000410,6420,6420,6420,6420,0
|
|
20231012,162200,396000410,6420,6420,6420,6420,0
|
|
20231012,162100,396000410,6420,6420,6420,6420,0
|
|
20231012,162000,396000410,6420,6420,6420,6420,0
|
|
20231012,161900,396000410,6420,6420,6420,6420,0
|
|
20231012,161800,396000410,6420,6420,6420,6420,0
|
|
20231012,161700,396000410,6420,6420,6420,6420,1930
|
|
20231012,161600,396000410,6420,6420,6420,6420,0
|
|
20231012,161500,396000410,6420,6420,6420,6420,0
|
|
20231012,161400,396000410,6420,6420,6420,6420,0
|
|
20231012,161300,396000410,6420,6420,6420,6420,0
|
|
20231012,161200,396000410,6420,6420,6420,6420,0
|
|
20231012,161100,396000410,6420,6420,6420,6420,0
|
|
20231012,161000,396000410,6420,6420,6420,6420,0
|
|
20231012,160900,396000410,6420,6420,6420,6420,0
|
|
20231012,160800,396000410,6420,6420,6420,6420,0
|
|
20231012,160700,396000410,6420,6420,6420,6420,0
|
|
20231012,160600,396000410,6420,6420,6420,6420,0
|
|
20231012,160500,396000410,6420,6420,6420,6420,0
|
|
20231012,160400,396000410,6420,6420,6420,6420,0
|
|
20231012,160300,396000410,6420,6420,6420,6420,0
|
|
20231012,160200,396000410,6420,6420,6420,6420,0
|
|
20231012,160100,396000410,6420,6420,6420,6420,0
|
|
20231012,160000,396000410,6420,6420,6420,6420,0
|
|
20231012,155900,396000410,6420,6420,6420,6420,0
|
|
20231012,155800,396000410,6420,6420,6420,6420,0
|
|
20231012,155700,396000410,6420,6420,6420,6420,0
|
|
20231012,155600,396000410,6420,6420,6420,6420,0
|
|
20231012,155500,396000410,6420,6420,6420,6420,0
|
|
20231012,155400,396000410,6420,6420,6420,6420,0
|
|
20231012,155300,396000410,6420,6420,6420,6420,0
|
|
20231012,155200,396000410,6420,6420,6420,6420,0
|
|
20231012,155100,396000410,6420,6420,6420,6420,0
|
|
20231012,155000,396000410,6420,6420,6420,6420,0
|
|
20231012,154900,396000410,6420,6420,6420,6420,0
|
|
20231012,154800,396000410,6420,6420,6420,6420,0
|
|
20231012,154700,396000410,6420,6420,6420,6420,1930
|
|
20231012,154600,396000410,6420,6420,6420,6420,0
|
|
20231012,154500,396000410,6420,6420,6420,6420,0
|
|
20231012,154400,396000410,6420,6420,6420,6420,0
|
|
20231012,154300,396000410,6420,6420,6420,6420,0
|
|
20231012,154200,396000410,6420,6420,6420,6420,0
|
|
20231012,154100,396000410,6420,6420,6420,6420,0
|
|
20231012,154000,396000410,6420,6420,6420,6420,0
|
|
20231012,153900,396000410,6420,6420,6420,6420,0
|
|
20231012,153800,396000410,6420,6420,6420,6420,0
|
|
20231012,153700,396000410,6420,6420,6420,6420,0
|
|
20231012,153600,396000410,6420,6420,6420,6420,0
|
|
20231012,153500,396000410,6420,6420,6420,6420,0
|
|
20231012,153400,396000410,6420,6420,6420,6420,0
|
|
20231012,153300,396000410,6420,6420,6420,6420,0
|
|
20231012,153200,396000410,6420,6420,6420,6420,0
|
|
20231012,153100,396000410,6420,6420,6420,6420,0
|
|
20231012,153000,396000410,6420,6420,6420,6420,1930
|
|
20231012,152900,383609810,6400,6400,6400,6400,0
|
|
20231012,152800,383609810,6400,6400,6400,6400,0
|
|
20231012,152700,383609810,6400,6400,6400,6400,0
|
|
20231012,152600,383609810,6400,6400,6400,6400,0
|
|
20231012,152500,383609810,6400,6400,6400,6400,0
|
|
20231012,152400,383609810,6400,6400,6400,6400,0
|
|
20231012,152300,383609810,6400,6400,6400,6400,0
|
|
20231012,152200,383609810,6400,6400,6400,6400,0
|
|
20231012,152100,383609810,6400,6400,6400,6400,0
|
|
20231012,152000,383609810,6400,6400,6400,6400,0
|
|
20231012,151900,383609810,6400,6400,6400,6390,41
|
|
20231012,151800,383347590,6390,6400,6400,6390,70
|
|
20231012,151700,382899940,6400,6400,6400,6400,0
|
|
20231012,151600,382899940,6400,6390,6400,6390,222
|
|
20231012,151500,381481340,6400,6400,6400,6400,5
|
|
20231012,151400,381449340,6400,6400,6400,6400,1
|
|
20231012,151300,381442940,6400,6390,6400,6390,980
|
|
20231012,151200,375179740,6410,6410,6410,6410,0
|
|
20231012,151100,375179740,6410,6410,6410,6410,12
|
|
20231012,151000,375102820,6390,6390,6390,6390,45
|
|
20231012,150900,374815270,6410,6410,6410,6410,0
|
|
20231012,150800,374815270,6410,6410,6410,6410,36
|
|
20231012,150700,374584510,6420,6420,6420,6420,0
|
|
20231012,150600,374584510,6420,6420,6420,6420,0
|
|
20231012,150500,374584510,6420,6410,6420,6410,920
|
|
20231012,150400,368687290,6400,6400,6400,6400,666
|
|
20231012,150300,364424890,6400,6400,6400,6400,0
|
|
20231012,150200,364424890,6400,6390,6400,6390,3
|
|
20231012,150100,364405710,6400,6400,6400,6400,1
|
|
20231012,150000,364399310,6390,6390,6390,6390,10
|
|
20231012,145900,364335410,6390,6400,6400,6390,221
|
|
20231012,145800,362923210,6400,6400,6400,6400,6
|
|
20231012,145700,362884810,6390,6390,6390,6390,220
|
|
20231012,145600,361479010,6400,6400,6400,6400,23
|
|
20231012,145500,361331810,6400,6400,6400,6400,0
|
|
20231012,145400,361331810,6400,6400,6400,6380,795
|
|
20231012,145300,356248210,6380,6380,6380,6380,0
|
|
20231012,145200,356248210,6380,6380,6380,6380,0
|
|
20231012,145100,356248210,6380,6380,6380,6380,220
|
|
20231012,145000,354844610,6410,6410,6410,6410,4
|
|
20231012,144900,354818970,6410,6380,6410,6380,237
|
|
20231012,144800,353306070,6410,6410,6410,6410,0
|
|
20231012,144700,353306070,6410,6410,6410,6410,2
|
|
20231012,144600,353293250,6410,6410,6410,6410,8
|
|
20231012,144500,353241970,6400,6400,6400,6400,0
|
|
20231012,144400,353241970,6400,6400,6400,6400,0
|
|
20231012,144300,353241970,6400,6400,6400,6400,10
|
|
20231012,144200,353177970,6410,6410,6410,6410,0
|
|
20231012,144100,353177970,6410,6410,6410,6410,1
|
|
20231012,144000,353171560,6410,6410,6410,6410,1210
|
|
20231012,143900,345415460,6410,6410,6410,6410,1
|
|
20231012,143800,345409050,6410,6400,6410,6400,347
|
|
20231012,143700,343184820,6390,6400,6400,6390,981
|
|
20231012,143600,336906460,6400,6390,6400,6390,536
|
|
20231012,143500,333481240,6380,6380,6380,6380,500
|
|
20231012,143400,330291240,6400,6400,6400,6400,0
|
|
20231012,143300,330291240,6400,6400,6400,6400,0
|
|
20231012,143200,330291240,6400,6400,6400,6400,0
|
|
20231012,143100,330291240,6400,6400,6400,6400,0
|
|
20231012,143000,330291240,6400,6400,6400,6400,0
|
|
20231012,142900,330291240,6400,6390,6400,6390,2
|
|
20231012,142800,330278450,6390,6390,6390,6390,219
|
|
20231012,142700,328879040,6380,6380,6380,6380,440
|
|
20231012,142600,326071840,6380,6380,6380,6380,0
|
|
20231012,142500,326071840,6380,6380,6380,6380,0
|
|
20231012,142400,326071840,6380,6390,6390,6380,221
|
|
20231012,142300,324661840,6380,6380,6380,6380,0
|
|
20231012,142200,324661840,6380,6380,6380,6380,220
|
|
20231012,142100,323258240,6380,6380,6380,6380,0
|
|
20231012,142000,323258240,6380,6380,6380,6380,0
|
|
20231012,141900,323258240,6380,6380,6380,6380,121
|
|
20231012,141800,322486260,6390,6390,6390,6390,0
|
|
20231012,141700,322486260,6390,6380,6390,6380,4
|
|
20231012,141600,322460710,6390,6390,6390,6390,4
|
|
20231012,141500,322435150,6390,6390,6390,6390,0
|
|
20231012,141400,322435150,6390,6380,6390,6380,999
|
|
20231012,141300,316055940,6380,6380,6380,6370,5874
|
|
20231012,141200,278581060,6390,6390,6390,6390,0
|
|
20231012,141100,278581060,6390,6390,6390,6390,0
|
|
20231012,141000,278581060,6390,6390,6390,6390,2
|
|
20231012,140900,278568280,6380,6380,6380,6380,20
|
|
20231012,140800,278440680,6390,6390,6390,6390,0
|
|
20231012,140700,278440680,6390,6390,6390,6390,15
|
|
20231012,140600,278344830,6380,6380,6380,6380,220
|
|
20231012,140500,276941230,6390,6390,6390,6390,2
|
|
20231012,140400,276928450,6380,6380,6380,6380,30
|
|
20231012,140300,276737050,6380,6380,6380,6380,869
|
|
20231012,140200,271192830,6380,6380,6380,6380,0
|
|
20231012,140100,271192830,6380,6380,6380,6380,0
|
|
20231012,140000,271192830,6380,6380,6380,6380,220
|
|
20231012,135900,269789230,6380,6380,6380,6380,0
|
|
20231012,135800,269789230,6380,6380,6380,6380,220
|
|
20231012,135700,268385630,6390,6390,6390,6390,0
|
|
20231012,135600,268385630,6390,6390,6390,6390,5
|
|
20231012,135500,268353680,6380,6380,6380,6380,339
|
|
20231012,135400,266190860,6390,6390,6390,6390,0
|
|
20231012,135300,266190860,6390,6390,6390,6390,0
|
|
20231012,135200,266190860,6390,6380,6390,6380,443
|
|
20231012,135100,263364490,6380,6380,6380,6380,0
|
|
20231012,135000,263364490,6380,6380,6380,6380,220
|
|
20231012,134900,261960890,6390,6390,6390,6390,4
|
|
20231012,134800,261935330,6390,6390,6390,6390,18
|
|
20231012,134700,261820310,6390,6390,6390,6390,24
|
|
20231012,134600,261666950,6400,6400,6400,6400,0
|
|
20231012,134500,261666950,6400,6400,6400,6400,0
|
|
20231012,134400,261666950,6400,6400,6400,6400,11
|
|
20231012,134300,261596550,6400,6400,6400,6400,0
|
|
20231012,134200,261596550,6400,6400,6400,6400,2
|
|
20231012,134100,261583750,6400,6400,6400,6400,255
|
|
20231012,134000,259951750,6400,6390,6400,6390,18
|
|
20231012,133900,259836690,6400,6380,6400,6380,221
|
|
20231012,133800,258426570,6400,6380,6400,6380,246
|
|
20231012,133700,256854770,6380,6380,6380,6380,812
|
|
20231012,133600,251674210,6380,6380,6380,6380,888
|
|
20231012,133500,246008770,6390,6390,6390,6390,0
|
|
20231012,133400,246008770,6390,6380,6390,6380,90
|
|
20231012,133300,245433710,6390,6390,6390,6390,134
|
|
20231012,133200,244577450,6400,6400,6400,6400,0
|
|
20231012,133100,244577450,6400,6390,6400,6390,230
|
|
20231012,133000,243107650,6400,6400,6400,6400,211
|
|
20231012,132900,241757250,6400,6400,6400,6400,9
|
|
20231012,132800,241699650,6390,6400,6400,6390,230
|
|
20231012,132700,240229850,6400,6400,6400,6400,60
|
|
20231012,132600,239845850,6400,6400,6400,6400,10
|
|
20231012,132500,239781850,6400,6400,6400,6400,140
|
|
20231012,132400,238885850,6410,6410,6410,6410,32
|
|
20231012,132300,238680730,6410,6410,6410,6410,0
|
|
20231012,132200,238680730,6410,6410,6410,6410,322
|
|
20231012,132100,236616710,6420,6420,6420,6420,0
|
|
20231012,132000,236616710,6420,6420,6420,6420,0
|
|
20231012,131900,236616710,6420,6420,6420,6420,0
|
|
20231012,131800,236616710,6420,6420,6420,6420,10
|
|
20231012,131700,236552510,6420,6420,6420,6420,4
|
|
20231012,131600,236526830,6420,6410,6420,6410,555
|
|
20231012,131500,232967020,6410,6410,6410,6410,80
|
|
20231012,131400,232454220,6410,6410,6410,6410,0
|
|
20231012,131300,232454220,6410,6410,6410,6410,200
|
|
20231012,131200,231172220,6410,6410,6410,6410,110
|
|
20231012,131100,230467120,6410,6410,6410,6400,308
|
|
20231012,131000,228492900,6410,6410,6410,6410,0
|
|
20231012,130900,228492900,6410,6390,6410,6390,301
|
|
20231012,130800,226563510,6410,6410,6410,6410,0
|
|
20231012,130700,226563510,6410,6410,6410,6410,0
|
|
20231012,130600,226563510,6410,6400,6410,6400,320
|
|
20231012,130500,224513910,6400,6400,6400,6400,0
|
|
20231012,130400,224513910,6400,6400,6400,6400,60
|
|
20231012,130300,224129910,6400,6400,6400,6400,220
|
|
20231012,130200,222721910,6400,6400,6400,6400,400
|
|
20231012,130100,220161910,6420,6420,6420,6420,0
|
|
20231012,130000,220161910,6420,6420,6420,6420,0
|
|
20231012,125900,220161910,6420,6390,6420,6390,350
|
|
20231012,125800,217922200,6390,6390,6390,6390,790
|
|
20231012,125700,212874100,6410,6410,6410,6410,0
|
|
20231012,125600,212874100,6410,6410,6410,6410,500
|
|
20231012,125500,209669100,6410,6410,6410,6410,0
|
|
20231012,125400,209669100,6410,6410,6410,6410,10
|
|
20231012,125300,209605000,6410,6410,6410,6410,4
|
|
20231012,125200,209579360,6410,6410,6410,6410,1204
|
|
20231012,125100,201861720,6410,6410,6410,6410,18
|
|
20231012,125000,201746340,6410,6410,6410,6410,0
|
|
20231012,124900,201746340,6410,6410,6410,6410,13
|
|
20231012,124800,201663010,6390,6390,6390,6390,1
|
|
20231012,124700,201656620,6410,6410,6410,6410,0
|
|
20231012,124600,201656620,6410,6410,6410,6410,0
|
|
20231012,124500,201656620,6410,6410,6410,6410,0
|
|
20231012,124400,201656620,6410,6410,6410,6410,1200
|
|
20231012,124300,193964620,6410,6410,6410,6410,0
|
|
20231012,124200,193964620,6410,6410,6410,6410,900
|
|
20231012,124100,188195620,6410,6410,6410,6410,0
|
|
20231012,124000,188195620,6410,6410,6410,6410,0
|
|
20231012,123900,188195620,6410,6410,6410,6410,0
|
|
20231012,123800,188195620,6410,6410,6410,6410,0
|
|
20231012,123700,188195620,6410,6410,6410,6410,1000
|
|
20231012,123600,181785620,6410,6410,6410,6410,0
|
|
20231012,123500,181785620,6410,6410,6410,6410,500
|
|
20231012,123400,178580620,6410,6410,6410,6410,400
|
|
20231012,123300,176016620,6410,6410,6410,6410,1400
|
|
20231012,123200,167042620,6410,6410,6410,6410,0
|
|
20231012,123100,167042620,6410,6410,6410,6410,0
|
|
20231012,123000,167042620,6410,6410,6410,6410,3
|
|
20231012,122900,167023390,6410,6410,6410,6410,205
|
|
20231012,122800,165709340,6410,6410,6410,6410,4
|
|
20231012,122700,165683700,6410,6410,6410,6410,0
|
|
20231012,122600,165683700,6410,6380,6410,6370,1712
|
|
20231012,122500,154772760,6370,6370,6370,6370,0
|
|
20231012,122400,154772760,6370,6370,6370,6370,440
|
|
20231012,122300,151969960,6370,6370,6370,6370,0
|
|
20231012,122200,151969960,6370,6370,6370,6370,0
|
|
20231012,122100,151969960,6370,6370,6370,6370,218
|
|
20231012,122000,150581300,6380,6380,6380,6380,2
|
|
20231012,121900,150568540,6370,6370,6370,6370,0
|
|
20231012,121800,150568540,6370,6370,6370,6370,216
|
|
20231012,121700,149192620,6380,6380,6380,6380,2
|
|
20231012,121600,149179860,6380,6380,6380,6380,0
|
|
20231012,121500,149179860,6380,6380,6380,6380,0
|
|
20231012,121400,149179860,6380,6380,6380,6380,2
|
|
20231012,121300,149167100,6370,6370,6370,6370,180
|
|
20231012,121200,148020500,6380,6380,6380,6380,3
|
|
20231012,121100,148001360,6370,6370,6370,6370,0
|
|
20231012,121000,148001360,6370,6380,6380,6370,403
|
|
20231012,120900,145432420,6380,6380,6380,6380,0
|
|
20231012,120800,145432420,6380,6370,6380,6370,520
|
|
20231012,120700,142119980,6370,6370,6370,6370,0
|
|
20231012,120600,142119980,6370,6370,6370,6370,0
|
|
20231012,120500,142119980,6370,6370,6370,6370,208
|
|
20231012,120400,140795020,6380,6380,6380,6380,417
|
|
20231012,120300,138134560,6390,6390,6390,6390,0
|
|
20231012,120200,138134560,6390,6390,6390,6390,0
|
|
20231012,120100,138134560,6390,6390,6390,6390,3
|
|
20231012,120000,138115390,6390,6390,6390,6390,29
|
|
20231012,115900,137930080,6390,6390,6390,6390,37
|
|
20231012,115800,137693650,6390,6390,6390,6390,0
|
|
20231012,115700,137693650,6390,6390,6390,6390,1
|
|
20231012,115600,137687260,6390,6390,6390,6390,0
|
|
20231012,115500,137687260,6390,6390,6390,6380,13
|
|
20231012,115400,137604210,6380,6380,6380,6370,939
|
|
20231012,115300,131615590,6380,6380,6380,6380,0
|
|
20231012,115200,131615590,6380,6380,6380,6380,0
|
|
20231012,115100,131615590,6380,6380,6380,6380,19
|
|
20231012,115000,131494370,6380,6380,6380,6380,0
|
|
20231012,114900,131494370,6380,6380,6380,6380,0
|
|
20231012,114800,131494370,6380,6380,6380,6380,2
|
|
20231012,114700,131481610,6380,6380,6380,6380,4
|
|
20231012,114600,131456090,6380,6380,6380,6380,3
|
|
20231012,114500,131436950,6390,6390,6390,6390,0
|
|
20231012,114400,131436950,6390,6380,6390,6380,24
|
|
20231012,114300,131283800,6380,6370,6380,6370,760
|
|
20231012,114200,126437200,6380,6370,6380,6370,24
|
|
20231012,114100,126284290,6380,6370,6380,6370,222
|
|
20231012,114000,124870130,6380,6380,6380,6380,0
|
|
20231012,113900,124870130,6380,6380,6380,6380,0
|
|
20231012,113800,124870130,6380,6380,6380,6380,368
|
|
20231012,113700,122522290,6380,6380,6380,6380,20
|
|
20231012,113600,122394690,6390,6390,6390,6390,0
|
|
20231012,113500,122394690,6390,6390,6390,6390,0
|
|
20231012,113400,122394690,6390,6390,6390,6390,0
|
|
20231012,113300,122394690,6390,6390,6390,6390,20
|
|
20231012,113200,122266890,6370,6370,6370,6370,0
|
|
20231012,113100,122266890,6370,6390,6420,6370,2205
|
|
20231012,113000,108199780,6440,6390,6450,6390,1845
|
|
20231012,112900,96360660,6380,6380,6380,6380,8
|
|
20231012,112800,96309620,6370,6370,6370,6370,105
|
|
20231012,112700,95640770,6370,6370,6370,6370,351
|
|
20231012,112600,93404900,6370,6370,6370,6370,0
|
|
20231012,112500,93404900,6370,6370,6370,6370,440
|
|
20231012,112400,90602100,6370,6370,6370,6370,0
|
|
20231012,112300,90602100,6370,6370,6370,6370,4
|
|
20231012,112200,90576620,6370,6370,6370,6370,220
|
|
20231012,112100,89175220,6370,6370,6370,6370,4
|
|
20231012,112000,89149740,6380,6380,6380,6380,0
|
|
20231012,111900,89149740,6380,6390,6390,6380,207
|
|
20231012,111800,87829070,6370,6380,6390,6370,7
|
|
20231012,111700,87784420,6370,6370,6370,6370,140
|
|
20231012,111600,86892620,6390,6380,6390,6370,420
|
|
20231012,111500,84211340,6380,6380,6380,6380,30
|
|
20231012,111400,84019940,6370,6370,6370,6370,220
|
|
20231012,111300,82618540,6380,6380,6380,6380,0
|
|
20231012,111200,82618540,6380,6380,6380,6380,0
|
|
20231012,111100,82618540,6380,6390,6390,6380,22
|
|
20231012,111000,82478130,6390,6390,6390,6390,0
|
|
20231012,110900,82478130,6390,6390,6390,6390,5
|
|
20231012,110800,82446180,6390,6390,6390,6390,0
|
|
20231012,110700,82446180,6390,6390,6390,6390,0
|
|
20231012,110600,82446180,6390,6390,6390,6390,0
|
|
20231012,110500,82446180,6390,6390,6390,6390,47
|
|
20231012,110400,82145850,6390,6390,6390,6390,0
|
|
20231012,110300,82145850,6390,6390,6390,6390,95
|
|
20231012,110200,81538800,6390,6390,6390,6390,1
|
|
20231012,110100,81532410,6380,6390,6390,6380,220
|
|
20231012,110000,80128740,6380,6380,6380,6380,0
|
|
20231012,105900,80128740,6380,6380,6380,6380,0
|
|
20231012,105800,80128740,6380,6380,6390,6380,639
|
|
20231012,105700,76051850,6390,6390,6390,6390,19
|
|
20231012,105600,75930440,6410,6410,6410,6410,0
|
|
20231012,105500,75930440,6410,6410,6410,6410,2
|
|
20231012,105400,75917620,6400,6400,6400,6400,4
|
|
20231012,105300,75892020,6410,6410,6410,6410,0
|
|
20231012,105200,75892020,6410,6410,6410,6410,0
|
|
20231012,105100,75892020,6410,6410,6410,6410,9
|
|
20231012,105000,75834330,6420,6390,6420,6390,609
|
|
20231012,104900,71931740,6380,6400,6410,6380,935
|
|
20231012,104800,65940030,6400,6400,6400,6400,0
|
|
20231012,104700,65940030,6400,6400,6400,6400,0
|
|
20231012,104600,65940030,6400,6390,6400,6390,51
|
|
20231012,104500,65614130,6400,6400,6400,6400,11
|
|
20231012,104400,65543730,6400,6400,6400,6400,0
|
|
20231012,104300,65543730,6400,6400,6400,6400,75
|
|
20231012,104200,65063730,6400,6400,6400,6400,18
|
|
20231012,104100,64948530,6400,6400,6400,6400,28
|
|
20231012,104000,64769330,6400,6400,6400,6400,2
|
|
20231012,103900,64756530,6400,6400,6400,6400,400
|
|
20231012,103800,62196530,6400,6400,6400,6400,3
|
|
20231012,103700,62177330,6410,6410,6410,6410,0
|
|
20231012,103600,62177330,6410,6410,6410,6410,0
|
|
20231012,103500,62177330,6410,6410,6410,6410,0
|
|
20231012,103400,62177330,6410,6410,6410,6410,0
|
|
20231012,103300,62177330,6410,6410,6410,6410,601
|
|
20231012,103200,58324920,6420,6420,6420,6420,0
|
|
20231012,103100,58324920,6420,6420,6420,6420,0
|
|
20231012,103000,58324920,6420,6420,6420,6420,0
|
|
20231012,102900,58324920,6420,6420,6420,6420,0
|
|
20231012,102800,58324920,6420,6420,6420,6420,2
|
|
20231012,102700,58312080,6410,6410,6410,6410,0
|
|
20231012,102600,58312080,6410,6410,6410,6410,100
|
|
20231012,102500,57671080,6410,6410,6410,6410,0
|
|
20231012,102400,57671080,6410,6410,6410,6410,0
|
|
20231012,102300,57671080,6410,6410,6410,6410,4
|
|
20231012,102200,57645440,6410,6410,6410,6410,0
|
|
20231012,102100,57645440,6410,6410,6410,6410,7
|
|
20231012,102000,57600570,6410,6410,6410,6410,0
|
|
20231012,101900,57600570,6410,6410,6410,6410,0
|
|
20231012,101800,57600570,6410,6410,6410,6410,30
|
|
20231012,101700,57408270,6410,6410,6410,6410,0
|
|
20231012,101600,57408270,6410,6410,6410,6410,0
|
|
20231012,101500,57408270,6410,6410,6410,6410,2
|
|
20231012,101400,57395450,6410,6410,6410,6410,0
|
|
20231012,101300,57395450,6410,6410,6410,6410,0
|
|
20231012,101200,57395450,6410,6410,6410,6410,4
|
|
20231012,101100,57369810,6420,6420,6420,6420,0
|
|
20231012,101000,57369810,6420,6420,6420,6420,0
|
|
20231012,100900,57369810,6420,6420,6420,6420,0
|
|
20231012,100800,57369810,6420,6420,6420,6420,0
|
|
20231012,100700,57369810,6420,6420,6420,6420,0
|
|
20231012,100600,57369810,6420,6420,6420,6420,2
|
|
20231012,100500,57356970,6420,6420,6420,6420,0
|
|
20231012,100400,57356970,6420,6420,6420,6420,0
|
|
20231012,100300,57356970,6420,6420,6420,6420,0
|
|
20231012,100200,57356970,6420,6420,6420,6420,0
|
|
20231012,100100,57356970,6420,6420,6420,6420,0
|
|
20231012,100000,57356970,6420,6420,6420,6420,0
|
|
20231012,095900,57356970,6420,6420,6420,6420,0
|
|
20231012,095800,57356970,6420,6410,6420,6380,506
|
|
20231012,095700,54113610,6410,6410,6410,6410,500
|
|
20231012,095600,50908610,6420,6420,6420,6420,0
|
|
20231012,095500,50908610,6420,6420,6420,6420,0
|
|
20231012,095400,50908610,6420,6420,6420,6420,2
|
|
20231012,095300,50895770,6410,6410,6410,6410,0
|
|
20231012,095200,50895770,6410,6410,6410,6410,33
|
|
20231012,095100,50684240,6410,6410,6410,6410,299
|
|
20231012,095000,48767650,6410,6410,6410,6410,0
|
|
20231012,094900,48767650,6410,6410,6410,6410,0
|
|
20231012,094800,48767650,6410,6410,6410,6410,0
|
|
20231012,094700,48767650,6410,6410,6410,6410,0
|
|
20231012,094600,48767650,6410,6410,6410,6410,0
|
|
20231012,094500,48767650,6410,6410,6410,6410,0
|
|
20231012,094400,48767650,6410,6410,6410,6400,13
|
|
20231012,094300,48684430,6410,6400,6410,6400,100
|
|
20231012,094200,48043490,6400,6400,6400,6400,1
|
|
20231012,094100,48037090,6400,6400,6400,6400,501
|
|
20231012,094000,44830690,6400,6400,6400,6400,0
|
|
20231012,093900,44830690,6400,6390,6400,6370,35
|
|
20231012,093800,44607210,6390,6390,6400,6370,173
|
|
20231012,093700,43504320,6390,6390,6390,6390,0
|
|
20231012,093600,43504320,6390,6390,6390,6390,0
|
|
20231012,093500,43504320,6390,6390,6390,6390,0
|
|
20231012,093400,43504320,6390,6390,6390,6390,0
|
|
20231012,093300,43504320,6390,6420,6420,6390,11
|
|
20231012,093200,43434000,6420,6410,6420,6410,223
|
|
20231012,093100,42004550,6410,6410,6410,6370,82
|
|
20231012,093000,41480760,6410,6410,6410,6410,0
|
|
20231012,092900,41480760,6410,6410,6410,6410,0
|
|
20231012,092800,41480760,6410,6410,6410,6410,29
|
|
20231012,092700,41294870,6410,6410,6410,6410,0
|
|
20231012,092600,41294870,6410,6410,6410,6410,0
|
|
20231012,092500,41294870,6410,6410,6410,6410,0
|
|
20231012,092400,41294870,6410,6410,6410,6410,1
|
|
20231012,092300,41288460,6410,6410,6410,6410,1
|
|
20231012,092200,41282050,6410,6410,6410,6410,500
|
|
20231012,092100,38077050,6410,6410,6410,6410,1
|
|
20231012,092000,38070640,6420,6420,6420,6420,1
|
|
20231012,091900,38064220,6400,6400,6400,6400,500
|
|
20231012,091800,34864220,6400,6400,6400,6400,1
|
|
20231012,091700,34857820,6420,6420,6420,6420,101
|
|
20231012,091600,34209400,6420,6420,6420,6420,0
|
|
20231012,091500,34209400,6420,6390,6420,6390,403
|
|
20231012,091400,31622230,6420,6420,6420,6420,0
|
|
20231012,091300,31622230,6420,6420,6420,6420,2
|
|
20231012,091200,31609390,6420,6420,6420,6420,0
|
|
20231012,091100,31609390,6420,6420,6420,6420,70
|
|
20231012,091000,31159990,6420,6420,6420,6420,1
|
|
20231012,090900,31153570,6430,6430,6430,6430,0
|
|
20231012,090800,31153570,6430,6400,6430,6360,2315
|
|
20231012,090700,16314090,6390,6380,6390,6380,475
|
|
20231012,090600,13283400,6370,6370,6370,6370,1
|
|
20231012,090500,13277030,6370,6350,6370,6350,503
|
|
20231012,090400,10082920,6370,6370,6370,6370,60
|
|
20231012,090300,9700720,6370,6340,6370,6310,1301
|
|
20231012,090200,1469980,6350,6380,6380,6310,215
|
|
20231012,090100,108750,6390,6390,6390,6390,0
|
|
20231012,090000,108750,6390,6400,6400,6390,17
|