668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200500,332359540,6050,6050,6050,6050,2552
|
|
20231010,200400,332359540,6050,6050,6050,6050,0
|
|
20231010,200300,332359540,6050,6050,6050,6050,0
|
|
20231010,200200,332359540,6050,6050,6050,6050,0
|
|
20231010,200100,332359540,6050,6050,6050,6050,0
|
|
20231010,200000,332359540,6050,6050,6050,6050,0
|
|
20231010,195900,332359540,6050,6050,6050,6050,0
|
|
20231010,195800,332359540,6050,6050,6050,6050,0
|
|
20231010,195700,332359540,6050,6050,6050,6050,0
|
|
20231010,195600,332359540,6050,6050,6050,6050,0
|
|
20231010,195500,332359540,6050,6050,6050,6050,0
|
|
20231010,195400,332359540,6050,6050,6050,6050,0
|
|
20231010,195300,332359540,6050,6050,6050,6050,0
|
|
20231010,195200,332359540,6050,6050,6050,6050,0
|
|
20231010,195100,332359540,6050,6050,6050,6050,0
|
|
20231010,195000,332359540,6050,6050,6050,6050,0
|
|
20231010,194900,332359540,6050,6050,6050,6050,0
|
|
20231010,194800,332359540,6050,6050,6050,6050,0
|
|
20231010,194700,332359540,6050,6050,6050,6050,0
|
|
20231010,194600,332359540,6050,6050,6050,6050,0
|
|
20231010,194500,332359540,6050,6050,6050,6050,0
|
|
20231010,194400,332359540,6050,6050,6050,6050,0
|
|
20231010,194300,332359540,6050,6050,6050,6050,0
|
|
20231010,194200,332359540,6050,6050,6050,6050,0
|
|
20231010,194100,332359540,6050,6050,6050,6050,0
|
|
20231010,194000,332359540,6050,6050,6050,6050,0
|
|
20231010,193900,332359540,6050,6050,6050,6050,0
|
|
20231010,193800,332359540,6050,6050,6050,6050,0
|
|
20231010,193700,332359540,6050,6050,6050,6050,0
|
|
20231010,193600,332359540,6050,6050,6050,6050,0
|
|
20231010,193500,332359540,6050,6050,6050,6050,2552
|
|
20231010,193400,332359540,6050,6050,6050,6050,0
|
|
20231010,193300,332359540,6050,6050,6050,6050,0
|
|
20231010,193200,332359540,6050,6050,6050,6050,0
|
|
20231010,193100,332359540,6050,6050,6050,6050,0
|
|
20231010,193000,332359540,6050,6050,6050,6050,0
|
|
20231010,192900,332359540,6050,6050,6050,6050,0
|
|
20231010,192800,332359540,6050,6050,6050,6050,0
|
|
20231010,192700,332359540,6050,6050,6050,6050,0
|
|
20231010,192600,332359540,6050,6050,6050,6050,0
|
|
20231010,192500,332359540,6050,6050,6050,6050,0
|
|
20231010,192400,332359540,6050,6050,6050,6050,0
|
|
20231010,192300,332359540,6050,6050,6050,6050,0
|
|
20231010,192200,332359540,6050,6050,6050,6050,0
|
|
20231010,192100,332359540,6050,6050,6050,6050,0
|
|
20231010,192000,332359540,6050,6050,6050,6050,0
|
|
20231010,191900,332359540,6050,6050,6050,6050,0
|
|
20231010,191800,332359540,6050,6050,6050,6050,0
|
|
20231010,191700,332359540,6050,6050,6050,6050,0
|
|
20231010,191600,332359540,6050,6050,6050,6050,0
|
|
20231010,191500,332359540,6050,6050,6050,6050,0
|
|
20231010,191400,332359540,6050,6050,6050,6050,0
|
|
20231010,191300,332359540,6050,6050,6050,6050,0
|
|
20231010,191200,332359540,6050,6050,6050,6050,0
|
|
20231010,191100,332359540,6050,6050,6050,6050,0
|
|
20231010,191000,332359540,6050,6050,6050,6050,0
|
|
20231010,190900,332359540,6050,6050,6050,6050,0
|
|
20231010,190800,332359540,6050,6050,6050,6050,0
|
|
20231010,190700,332359540,6050,6050,6050,6050,0
|
|
20231010,190600,332359540,6050,6050,6050,6050,0
|
|
20231010,190500,332359540,6050,6050,6050,6050,2552
|
|
20231010,190400,332359540,6050,6050,6050,6050,0
|
|
20231010,190300,332359540,6050,6050,6050,6050,0
|
|
20231010,190200,332359540,6050,6050,6050,6050,0
|
|
20231010,190100,332359540,6050,6050,6050,6050,0
|
|
20231010,190000,332359540,6050,6050,6050,6050,0
|
|
20231010,185900,332359540,6050,6050,6050,6050,0
|
|
20231010,185800,332359540,6050,6050,6050,6050,0
|
|
20231010,185700,332359540,6050,6050,6050,6050,0
|
|
20231010,185600,332359540,6050,6050,6050,6050,0
|
|
20231010,185500,332359540,6050,6050,6050,6050,0
|
|
20231010,185400,332359540,6050,6050,6050,6050,0
|
|
20231010,185300,332359540,6050,6050,6050,6050,0
|
|
20231010,185200,332359540,6050,6050,6050,6050,0
|
|
20231010,185100,332359540,6050,6050,6050,6050,0
|
|
20231010,185000,332359540,6050,6050,6050,6050,0
|
|
20231010,184900,332359540,6050,6050,6050,6050,0
|
|
20231010,184800,332359540,6050,6050,6050,6050,0
|
|
20231010,184700,332359540,6050,6050,6050,6050,0
|
|
20231010,184600,332359540,6050,6050,6050,6050,0
|
|
20231010,184500,332359540,6050,6050,6050,6050,0
|
|
20231010,184400,332359540,6050,6050,6050,6050,0
|
|
20231010,184300,332359540,6050,6050,6050,6050,0
|
|
20231010,184200,332359540,6050,6050,6050,6050,0
|
|
20231010,184100,332359540,6050,6050,6050,6050,0
|
|
20231010,184000,332359540,6050,6050,6050,6050,0
|
|
20231010,183900,332359540,6050,6050,6050,6050,0
|
|
20231010,183800,332359540,6050,6050,6050,6050,0
|
|
20231010,183700,332359540,6050,6050,6050,6050,0
|
|
20231010,183600,332359540,6050,6050,6050,6050,0
|
|
20231010,183500,332359540,6050,6050,6050,6050,2552
|
|
20231010,183400,332359540,6050,6050,6050,6050,0
|
|
20231010,183300,332359540,6050,6050,6050,6050,0
|
|
20231010,183200,332359540,6050,6050,6050,6050,0
|
|
20231010,183100,332359540,6050,6050,6050,6050,0
|
|
20231010,183000,332359540,6050,6050,6050,6050,0
|
|
20231010,182900,332359540,6050,6050,6050,6050,0
|
|
20231010,182800,332359540,6050,6050,6050,6050,0
|
|
20231010,182700,332359540,6050,6050,6050,6050,0
|
|
20231010,182600,332359540,6050,6050,6050,6050,0
|
|
20231010,182500,332359540,6050,6050,6050,6050,0
|
|
20231010,182400,332359540,6050,6050,6050,6050,0
|
|
20231010,182300,332359540,6050,6050,6050,6050,0
|
|
20231010,182200,332359540,6050,6050,6050,6050,0
|
|
20231010,182100,332359540,6050,6050,6050,6050,0
|
|
20231010,182000,332359540,6050,6050,6050,6050,0
|
|
20231010,181900,332359540,6050,6050,6050,6050,0
|
|
20231010,181800,332359540,6050,6050,6050,6050,0
|
|
20231010,181700,332359540,6050,6050,6050,6050,0
|
|
20231010,181600,332359540,6050,6050,6050,6050,0
|
|
20231010,181500,332359540,6050,6050,6050,6050,0
|
|
20231010,181400,332359540,6050,6050,6050,6050,0
|
|
20231010,181300,332359540,6050,6050,6050,6050,0
|
|
20231010,181200,332359540,6050,6050,6050,6050,0
|
|
20231010,181100,332359540,6050,6050,6050,6050,0
|
|
20231010,181000,332359540,6050,6050,6050,6050,0
|
|
20231010,180900,332359540,6050,6050,6050,6050,0
|
|
20231010,180800,332359540,6050,6050,6050,6050,0
|
|
20231010,180700,332359540,6050,6050,6050,6050,0
|
|
20231010,180600,332359540,6050,6050,6050,6050,0
|
|
20231010,180500,332359540,6050,6050,6050,6050,2552
|
|
20231010,180400,332359540,6050,6050,6050,6050,0
|
|
20231010,180300,332359540,6050,6050,6050,6050,0
|
|
20231010,180200,332359540,6050,6050,6050,6050,0
|
|
20231010,180100,332359540,6050,6050,6050,6050,0
|
|
20231010,180000,332359540,6050,6050,6050,6050,0
|
|
20231010,175900,332359540,6050,6050,6050,6050,0
|
|
20231010,175800,332359540,6050,6050,6050,6050,0
|
|
20231010,175700,332359540,6050,6050,6050,6050,0
|
|
20231010,175600,332359540,6050,6050,6050,6050,0
|
|
20231010,175500,332359540,6050,6050,6050,6050,0
|
|
20231010,175400,332359540,6050,6050,6050,6050,0
|
|
20231010,175300,332359540,6050,6050,6050,6050,0
|
|
20231010,175200,332359540,6050,6050,6050,6050,0
|
|
20231010,175100,332359540,6050,6050,6050,6050,0
|
|
20231010,175000,332359540,6050,6050,6050,6050,0
|
|
20231010,174900,332359540,6050,6050,6050,6050,0
|
|
20231010,174800,332359540,6050,6050,6050,6050,0
|
|
20231010,174700,332359540,6050,6050,6050,6050,0
|
|
20231010,174600,332359540,6050,6050,6050,6050,0
|
|
20231010,174500,332359540,6050,6050,6050,6050,0
|
|
20231010,174400,332359540,6050,6050,6050,6050,0
|
|
20231010,174300,332359540,6050,6050,6050,6050,0
|
|
20231010,174200,332359540,6050,6050,6050,6050,0
|
|
20231010,174100,332359540,6050,6050,6050,6050,0
|
|
20231010,174000,332359540,6050,6050,6050,6050,0
|
|
20231010,173900,332359540,6050,6050,6050,6050,0
|
|
20231010,173800,332359540,6050,6050,6050,6050,0
|
|
20231010,173700,332359540,6050,6050,6050,6050,0
|
|
20231010,173600,332359540,6050,6050,6050,6050,0
|
|
20231010,173500,332359540,6050,6050,6050,6050,2552
|
|
20231010,173400,332359540,6050,6050,6050,6050,0
|
|
20231010,173300,332359540,6050,6050,6050,6050,0
|
|
20231010,173200,332359540,6050,6050,6050,6050,0
|
|
20231010,173100,332359540,6050,6050,6050,6050,0
|
|
20231010,173000,332359540,6050,6050,6050,6050,0
|
|
20231010,172900,332359540,6050,6050,6050,6050,0
|
|
20231010,172800,332359540,6050,6050,6050,6050,0
|
|
20231010,172700,332359540,6050,6050,6050,6050,0
|
|
20231010,172600,332359540,6050,6050,6050,6050,0
|
|
20231010,172500,332359540,6050,6050,6050,6050,0
|
|
20231010,172400,332359540,6050,6050,6050,6050,0
|
|
20231010,172300,332359540,6050,6050,6050,6050,0
|
|
20231010,172200,332359540,6050,6050,6050,6050,0
|
|
20231010,172100,332359540,6050,6050,6050,6050,0
|
|
20231010,172000,332359540,6050,6050,6050,6050,0
|
|
20231010,171900,332359540,6050,6050,6050,6050,0
|
|
20231010,171800,332359540,6050,6050,6050,6050,0
|
|
20231010,171700,332359540,6050,6050,6050,6050,0
|
|
20231010,171600,332359540,6050,6050,6050,6050,0
|
|
20231010,171500,332359540,6050,6050,6050,6050,0
|
|
20231010,171400,332359540,6050,6050,6050,6050,0
|
|
20231010,171300,332359540,6050,6050,6050,6050,0
|
|
20231010,171200,332359540,6050,6050,6050,6050,0
|
|
20231010,171100,332359540,6050,6050,6050,6050,0
|
|
20231010,171000,332359540,6050,6050,6050,6050,0
|
|
20231010,170900,332359540,6050,6050,6050,6050,0
|
|
20231010,170800,332359540,6050,6050,6050,6050,0
|
|
20231010,170700,332359540,6050,6050,6050,6050,0
|
|
20231010,170600,332359540,6050,6050,6050,6050,0
|
|
20231010,170500,332359540,6050,6050,6050,6050,2552
|
|
20231010,170400,332359540,6050,6050,6050,6050,0
|
|
20231010,170300,332359540,6050,6050,6050,6050,0
|
|
20231010,170200,332359540,6050,6050,6050,6050,0
|
|
20231010,170100,332359540,6050,6050,6050,6050,0
|
|
20231010,170000,332359540,6050,6050,6050,6050,0
|
|
20231010,165900,332359540,6050,6050,6050,6050,0
|
|
20231010,165800,332359540,6050,6050,6050,6050,0
|
|
20231010,165700,332359540,6050,6050,6050,6050,0
|
|
20231010,165600,332359540,6050,6050,6050,6050,0
|
|
20231010,165500,332359540,6050,6050,6050,6050,0
|
|
20231010,165400,332359540,6050,6050,6050,6050,0
|
|
20231010,165300,332359540,6050,6050,6050,6050,0
|
|
20231010,165200,332359540,6050,6050,6050,6050,0
|
|
20231010,165100,332359540,6050,6050,6050,6050,0
|
|
20231010,165000,332359540,6050,6050,6050,6050,0
|
|
20231010,164900,332359540,6050,6050,6050,6050,0
|
|
20231010,164800,332359540,6050,6050,6050,6050,0
|
|
20231010,164700,332359540,6050,6050,6050,6050,0
|
|
20231010,164600,332359540,6050,6050,6050,6050,0
|
|
20231010,164500,332359540,6050,6050,6050,6050,0
|
|
20231010,164400,332359540,6050,6050,6050,6050,0
|
|
20231010,164300,332359540,6050,6050,6050,6050,0
|
|
20231010,164200,332359540,6050,6050,6050,6050,0
|
|
20231010,164100,332359540,6050,6050,6050,6050,0
|
|
20231010,164000,332359540,6050,6050,6050,6050,0
|
|
20231010,163900,332359540,6050,6050,6050,6050,0
|
|
20231010,163800,332359540,6050,6050,6050,6050,0
|
|
20231010,163700,332359540,6050,6050,6050,6050,0
|
|
20231010,163600,332359540,6050,6050,6050,6050,0
|
|
20231010,163500,332359540,6050,6050,6050,6050,2552
|
|
20231010,163400,332359540,6050,6050,6050,6050,0
|
|
20231010,163300,332359540,6050,6050,6050,6050,0
|
|
20231010,163200,332359540,6050,6050,6050,6050,0
|
|
20231010,163100,332359540,6050,6050,6050,6050,0
|
|
20231010,163000,332359540,6050,6050,6050,6050,0
|
|
20231010,162900,332359540,6050,6050,6050,6050,0
|
|
20231010,162800,332359540,6050,6050,6050,6050,0
|
|
20231010,162700,332359540,6050,6050,6050,6050,0
|
|
20231010,162600,332359540,6050,6050,6050,6050,0
|
|
20231010,162500,332359540,6050,6050,6050,6050,0
|
|
20231010,162400,332359540,6050,6050,6050,6050,0
|
|
20231010,162300,332359540,6050,6050,6050,6050,0
|
|
20231010,162200,332359540,6050,6050,6050,6050,0
|
|
20231010,162100,332359540,6050,6050,6050,6050,0
|
|
20231010,162000,332359540,6050,6050,6050,6050,0
|
|
20231010,161900,332359540,6050,6050,6050,6050,0
|
|
20231010,161800,332359540,6050,6050,6050,6050,0
|
|
20231010,161700,332359540,6050,6050,6050,6050,0
|
|
20231010,161600,332359540,6050,6050,6050,6050,0
|
|
20231010,161500,332359540,6050,6050,6050,6050,0
|
|
20231010,161400,332359540,6050,6050,6050,6050,0
|
|
20231010,161300,332359540,6050,6050,6050,6050,0
|
|
20231010,161200,332359540,6050,6050,6050,6050,0
|
|
20231010,161100,332359540,6050,6050,6050,6050,0
|
|
20231010,161000,332359540,6050,6050,6050,6050,0
|
|
20231010,160900,332359540,6050,6050,6050,6050,0
|
|
20231010,160800,332359540,6050,6050,6050,6050,0
|
|
20231010,160700,332359540,6050,6050,6050,6050,0
|
|
20231010,160600,332359540,6050,6050,6050,6050,0
|
|
20231010,160500,332359540,6050,6050,6050,6050,2552
|
|
20231010,160400,332359540,6050,6050,6050,6050,0
|
|
20231010,160300,332359540,6050,6050,6050,6050,0
|
|
20231010,160200,332359540,6050,6050,6050,6050,0
|
|
20231010,160100,332359540,6050,6050,6050,6050,0
|
|
20231010,160000,332359540,6050,6050,6050,6050,0
|
|
20231010,155900,332359540,6050,6050,6050,6050,0
|
|
20231010,155800,332359540,6050,6050,6050,6050,0
|
|
20231010,155700,332359540,6050,6050,6050,6050,0
|
|
20231010,155600,332359540,6050,6050,6050,6050,0
|
|
20231010,155500,332359540,6050,6050,6050,6050,0
|
|
20231010,155400,332359540,6050,6050,6050,6050,0
|
|
20231010,155300,332359540,6050,6050,6050,6050,0
|
|
20231010,155200,332359540,6050,6050,6050,6050,0
|
|
20231010,155100,332359540,6050,6050,6050,6050,0
|
|
20231010,155000,332359540,6050,6050,6050,6050,0
|
|
20231010,154900,332359540,6050,6050,6050,6050,0
|
|
20231010,154800,332359540,6050,6050,6050,6050,0
|
|
20231010,154700,332359540,6050,6050,6050,6050,0
|
|
20231010,154600,332359540,6050,6050,6050,6050,0
|
|
20231010,154500,332359540,6050,6050,6050,6050,0
|
|
20231010,154400,332359540,6050,6050,6050,6050,0
|
|
20231010,154300,332359540,6050,6050,6050,6050,0
|
|
20231010,154200,332359540,6050,6050,6050,6050,0
|
|
20231010,154100,332359540,6050,6050,6050,6050,0
|
|
20231010,154000,332359540,6050,6050,6050,6050,0
|
|
20231010,153900,332359540,6050,6050,6050,6050,0
|
|
20231010,153800,332359540,6050,6050,6050,6050,0
|
|
20231010,153700,332359540,6050,6050,6050,6050,0
|
|
20231010,153600,332359540,6050,6050,6050,6050,0
|
|
20231010,153500,332359540,6050,6050,6050,6050,2552
|
|
20231010,153400,332359540,6050,6050,6050,6050,0
|
|
20231010,153300,332359540,6050,6050,6050,6050,0
|
|
20231010,153200,332359540,6050,6050,6050,6050,0
|
|
20231010,153100,332359540,6050,6050,6050,6050,0
|
|
20231010,153000,332359540,6050,6050,6050,6050,2552
|
|
20231010,152900,316919940,6250,6250,6250,6250,0
|
|
20231010,152800,316919940,6250,6250,6250,6250,0
|
|
20231010,152700,316919940,6250,6250,6250,6250,0
|
|
20231010,152600,316919940,6250,6250,6250,6250,0
|
|
20231010,152500,316919940,6250,6250,6250,6250,0
|
|
20231010,152400,316919940,6250,6250,6250,6250,0
|
|
20231010,152300,316919940,6250,6250,6250,6250,0
|
|
20231010,152200,316919940,6250,6250,6250,6250,0
|
|
20231010,152100,316919940,6250,6250,6250,6250,0
|
|
20231010,152000,316919940,6250,6250,6250,6250,0
|
|
20231010,151900,316919940,6250,6370,6370,6250,548
|
|
20231010,151800,313477680,6320,6320,6320,6320,0
|
|
20231010,151700,313477680,6320,6320,6320,6320,0
|
|
20231010,151600,313477680,6320,6320,6320,6320,0
|
|
20231010,151500,313477680,6320,6320,6320,6320,0
|
|
20231010,151400,313477680,6320,6320,6320,6320,0
|
|
20231010,151300,313477680,6320,6320,6320,6320,0
|
|
20231010,151200,313477680,6320,6320,6320,6320,0
|
|
20231010,151100,313477680,6320,6320,6320,6320,0
|
|
20231010,151000,313477680,6320,6320,6320,6320,0
|
|
20231010,150900,313477680,6320,6320,6320,6320,0
|
|
20231010,150800,313477680,6320,6320,6320,6320,7
|
|
20231010,150700,313433440,6380,6380,6380,6380,0
|
|
20231010,150600,313433440,6380,6380,6380,6380,0
|
|
20231010,150500,313433440,6380,6380,6380,6380,0
|
|
20231010,150400,313433440,6380,6380,6380,6380,0
|
|
20231010,150300,313433440,6380,6360,6380,6360,7
|
|
20231010,150200,313388850,6370,6370,6370,6370,0
|
|
20231010,150100,313388850,6370,6370,6370,6370,5
|
|
20231010,150000,313357000,6370,6360,6370,6360,100
|
|
20231010,145900,312720250,6370,6370,6370,6370,2
|
|
20231010,145800,312707510,6380,6380,6380,6380,1
|
|
20231010,145700,312701130,6380,6370,6380,6370,624
|
|
20231010,145600,308720810,6370,6360,6370,6360,781
|
|
20231010,145500,303746400,6370,6370,6380,6350,200
|
|
20231010,145400,302471380,6380,6350,6380,6340,200
|
|
20231010,145300,301197820,6360,6360,6370,6360,42
|
|
20231010,145200,300930450,6370,6380,6380,6360,148
|
|
20231010,145100,299986400,6380,6380,6380,6380,1
|
|
20231010,145000,299980020,6380,6380,6380,6380,0
|
|
20231010,144900,299980020,6380,6380,6380,6380,0
|
|
20231010,144800,299980020,6380,6350,6380,6350,1515
|
|
20231010,144700,290320120,6380,6310,6380,6310,1061
|
|
20231010,144600,283572770,6310,6310,6310,6310,7
|
|
20231010,144500,283528600,6310,6310,6310,6310,0
|
|
20231010,144400,283528600,6310,6310,6310,6310,0
|
|
20231010,144300,283528600,6310,6310,6310,6310,0
|
|
20231010,144200,283528600,6310,6310,6310,6310,18
|
|
20231010,144100,283415020,6310,6310,6310,6310,0
|
|
20231010,144000,283415020,6310,6310,6310,6310,3
|
|
20231010,143900,283396090,6290,6290,6290,6290,56
|
|
20231010,143800,283043850,6270,6280,6280,6270,26
|
|
20231010,143700,282880730,6270,6270,6270,6270,0
|
|
20231010,143600,282880730,6270,6270,6270,6270,0
|
|
20231010,143500,282880730,6270,6270,6270,6270,0
|
|
20231010,143400,282880730,6270,6270,6270,6270,15
|
|
20231010,143300,282786680,6220,6220,6220,6220,0
|
|
20231010,143200,282786680,6220,6220,6220,6220,0
|
|
20231010,143100,282786680,6220,6220,6220,6220,0
|
|
20231010,143000,282786680,6220,6220,6220,6220,250
|
|
20231010,142900,281231680,6220,6170,6220,6170,304
|
|
20231010,142800,279344000,6140,6140,6140,6140,1
|
|
20231010,142700,279337860,6170,6170,6170,6170,0
|
|
20231010,142600,279337860,6170,6170,6170,6170,0
|
|
20231010,142500,279337860,6170,6170,6170,6170,0
|
|
20231010,142400,279337860,6170,6170,6170,6170,0
|
|
20231010,142300,279337860,6170,6170,6170,6170,0
|
|
20231010,142200,279337860,6170,6170,6170,6170,0
|
|
20231010,142100,279337860,6170,6170,6170,6170,0
|
|
20231010,142000,279337860,6170,6170,6170,6170,113
|
|
20231010,141900,278640650,6160,6160,6160,6160,91
|
|
20231010,141800,278080090,6150,6200,6200,6150,2585
|
|
20231010,141700,262157570,6200,6220,6220,6200,1231
|
|
20231010,141600,254511580,6230,6230,6230,6230,0
|
|
20231010,141500,254511580,6230,6290,6290,6220,1097
|
|
20231010,141400,247667280,6290,6290,6290,6290,0
|
|
20231010,141300,247667280,6290,6290,6290,6290,0
|
|
20231010,141200,247667280,6290,6290,6290,6290,10
|
|
20231010,141100,247604380,6290,6290,6290,6290,13
|
|
20231010,141000,247522610,6290,6290,6290,6290,17
|
|
20231010,140900,247415680,6300,6300,6300,6300,100
|
|
20231010,140800,246785680,6300,6300,6300,6300,0
|
|
20231010,140700,246785680,6300,6300,6300,6300,0
|
|
20231010,140600,246785680,6300,6300,6300,6300,0
|
|
20231010,140500,246785680,6300,6300,6300,6300,0
|
|
20231010,140400,246785680,6300,6300,6300,6300,0
|
|
20231010,140300,246785680,6300,6300,6300,6300,0
|
|
20231010,140200,246785680,6300,6300,6300,6300,14
|
|
20231010,140100,246697480,6290,6290,6290,6290,4
|
|
20231010,140000,246672320,6290,6290,6290,6290,38
|
|
20231010,135900,246433300,6300,6300,6300,6300,0
|
|
20231010,135800,246433300,6300,6300,6300,6300,50
|
|
20231010,135700,246118300,6300,6300,6300,6300,0
|
|
20231010,135600,246118300,6300,6310,6310,6300,323
|
|
20231010,135500,244080190,6300,6300,6300,6300,0
|
|
20231010,135400,244080190,6300,6300,6300,6300,0
|
|
20231010,135300,244080190,6300,6310,6310,6300,2
|
|
20231010,135200,244067580,6310,6310,6310,6310,10
|
|
20231010,135100,244004480,6290,6290,6290,6290,0
|
|
20231010,135000,244004480,6290,6290,6290,6290,0
|
|
20231010,134900,244004480,6290,6290,6290,6290,0
|
|
20231010,134800,244004480,6290,6290,6290,6290,0
|
|
20231010,134700,244004480,6290,6290,6290,6290,0
|
|
20231010,134600,244004480,6290,6290,6290,6290,0
|
|
20231010,134500,244004480,6290,6290,6290,6290,0
|
|
20231010,134400,244004480,6290,6290,6290,6290,0
|
|
20231010,134300,244004480,6290,6290,6290,6290,0
|
|
20231010,134200,244004480,6290,6290,6290,6290,11
|
|
20231010,134100,243935290,6340,6340,6340,6340,0
|
|
20231010,134000,243935290,6340,6340,6340,6340,0
|
|
20231010,133900,243935290,6340,6340,6340,6340,0
|
|
20231010,133800,243935290,6340,6340,6340,6340,0
|
|
20231010,133700,243935290,6340,6340,6340,6340,0
|
|
20231010,133600,243935290,6340,6340,6340,6340,100
|
|
20231010,133500,243301290,6290,6290,6290,6290,0
|
|
20231010,133400,243301290,6290,6290,6290,6290,0
|
|
20231010,133300,243301290,6290,6290,6290,6290,0
|
|
20231010,133200,243301290,6290,6290,6290,6290,3
|
|
20231010,133100,243282420,6290,6290,6290,6290,1
|
|
20231010,133000,243276130,6280,6280,6280,6280,0
|
|
20231010,132900,243276130,6280,6280,6280,6280,0
|
|
20231010,132800,243276130,6280,6280,6280,6280,2
|
|
20231010,132700,243263570,6280,6280,6280,6280,5
|
|
20231010,132600,243232170,6290,6310,6310,6290,1046
|
|
20231010,132500,236652550,6320,6320,6320,6320,0
|
|
20231010,132400,236652550,6320,6320,6320,6320,0
|
|
20231010,132300,236652550,6320,6320,6320,6320,1
|
|
20231010,132200,236646230,6340,6340,6340,6340,0
|
|
20231010,132100,236646230,6340,6340,6340,6340,0
|
|
20231010,132000,236646230,6340,6340,6340,6340,0
|
|
20231010,131900,236646230,6340,6340,6340,6340,0
|
|
20231010,131800,236646230,6340,6340,6340,6340,0
|
|
20231010,131700,236646230,6340,6340,6340,6340,0
|
|
20231010,131600,236646230,6340,6340,6340,6340,0
|
|
20231010,131500,236646230,6340,6340,6340,6340,1
|
|
20231010,131400,236639890,6300,6340,6340,6300,57
|
|
20231010,131300,236280200,6330,6330,6330,6330,1
|
|
20231010,131200,236273870,6340,6340,6340,6340,0
|
|
20231010,131100,236273870,6340,6340,6340,6340,15
|
|
20231010,131000,236178770,6340,6340,6340,6340,0
|
|
20231010,130900,236178770,6340,6340,6340,6340,0
|
|
20231010,130800,236178770,6340,6340,6340,6340,0
|
|
20231010,130700,236178770,6340,6340,6340,6340,0
|
|
20231010,130600,236178770,6340,6340,6340,6340,1
|
|
20231010,130500,236172430,6290,6290,6290,6290,0
|
|
20231010,130400,236172430,6290,6290,6290,6290,0
|
|
20231010,130300,236172430,6290,6290,6290,6290,0
|
|
20231010,130200,236172430,6290,6290,6290,6290,0
|
|
20231010,130100,236172430,6290,6290,6290,6290,0
|
|
20231010,130000,236172430,6290,6290,6290,6290,0
|
|
20231010,125900,236172430,6290,6310,6310,6290,1000
|
|
20231010,125800,229870200,6310,6320,6320,6310,1505
|
|
20231010,125700,220373490,6320,6320,6320,6320,400
|
|
20231010,125600,217845490,6320,6320,6320,6320,500
|
|
20231010,125500,214685490,6330,6340,6340,6330,560
|
|
20231010,125400,211138740,6340,6340,6340,6340,0
|
|
20231010,125300,211138740,6340,6340,6340,6340,1
|
|
20231010,125200,211132400,6340,6350,6350,6340,60
|
|
20231010,125100,210751990,6350,6350,6350,6350,0
|
|
20231010,125000,210751990,6350,6350,6350,6350,0
|
|
20231010,124900,210751990,6350,6350,6350,6350,4
|
|
20231010,124800,210726590,6350,6350,6350,6350,13
|
|
20231010,124700,210644040,6350,6350,6350,6350,0
|
|
20231010,124600,210644040,6350,6350,6350,6350,0
|
|
20231010,124500,210644040,6350,6350,6350,6350,0
|
|
20231010,124400,210644040,6350,6350,6350,6350,0
|
|
20231010,124300,210644040,6350,6350,6350,6350,800
|
|
20231010,124200,205564040,6330,6330,6330,6330,0
|
|
20231010,124100,205564040,6330,6330,6330,6330,0
|
|
20231010,124000,205564040,6330,6330,6330,6330,0
|
|
20231010,123900,205564040,6330,6360,6360,6330,609
|
|
20231010,123800,201700990,6370,6370,6370,6370,105
|
|
20231010,123700,201032140,6380,6380,6380,6380,0
|
|
20231010,123600,201032140,6380,6380,6380,6380,5
|
|
20231010,123500,201000240,6370,6370,6370,6370,151
|
|
20231010,123400,200038370,6380,6380,6380,6380,0
|
|
20231010,123300,200038370,6380,6380,6380,6380,110
|
|
20231010,123200,199336570,6390,6390,6390,6390,0
|
|
20231010,123100,199336570,6390,6390,6390,6390,0
|
|
20231010,123000,199336570,6390,6390,6390,6390,100
|
|
20231010,122900,198697570,6400,6400,6400,6400,0
|
|
20231010,122800,198697570,6400,6370,6400,6370,102
|
|
20231010,122700,198044800,6380,6410,6410,6380,895
|
|
20231010,122600,192330010,6440,6440,6440,6440,0
|
|
20231010,122500,192330010,6440,6440,6440,6440,0
|
|
20231010,122400,192330010,6440,6440,6440,6440,0
|
|
20231010,122300,192330010,6440,6440,6440,6440,6
|
|
20231010,122200,192291370,6450,6450,6450,6450,0
|
|
20231010,122100,192291370,6450,6450,6450,6450,0
|
|
20231010,122000,192291370,6450,6450,6450,6450,1
|
|
20231010,121900,192284920,6460,6460,6460,6460,0
|
|
20231010,121800,192284920,6460,6460,6460,6460,0
|
|
20231010,121700,192284920,6460,6460,6460,6460,0
|
|
20231010,121600,192284920,6460,6460,6460,6460,0
|
|
20231010,121500,192284920,6460,6460,6460,6460,0
|
|
20231010,121400,192284920,6460,6460,6460,6460,0
|
|
20231010,121300,192284920,6460,6460,6460,6460,0
|
|
20231010,121200,192284920,6460,6460,6460,6460,10
|
|
20231010,121100,192220320,6460,6460,6460,6460,0
|
|
20231010,121000,192220320,6460,6460,6460,6460,0
|
|
20231010,120900,192220320,6460,6460,6460,6460,47
|
|
20231010,120800,191916700,6450,6450,6450,6450,0
|
|
20231010,120700,191916700,6450,6450,6450,6450,0
|
|
20231010,120600,191916700,6450,6450,6450,6450,0
|
|
20231010,120500,191916700,6450,6450,6450,6450,0
|
|
20231010,120400,191916700,6450,6450,6450,6450,0
|
|
20231010,120300,191916700,6450,6450,6450,6450,0
|
|
20231010,120200,191916700,6450,6450,6450,6450,0
|
|
20231010,120100,191916700,6450,6450,6450,6450,0
|
|
20231010,120000,191916700,6450,6450,6450,6450,0
|
|
20231010,115900,191916700,6450,6450,6450,6450,0
|
|
20231010,115800,191916700,6450,6450,6450,6450,25
|
|
20231010,115700,191755450,6460,6460,6460,6460,0
|
|
20231010,115600,191755450,6460,6460,6460,6460,0
|
|
20231010,115500,191755450,6460,6460,6460,6460,0
|
|
20231010,115400,191755450,6460,6460,6460,6460,50
|
|
20231010,115300,191432450,6460,6460,6460,6460,0
|
|
20231010,115200,191432450,6460,6460,6460,6460,1
|
|
20231010,115100,191425990,6440,6440,6440,6440,0
|
|
20231010,115000,191425990,6440,6440,6440,6440,0
|
|
20231010,114900,191425990,6440,6440,6440,6440,0
|
|
20231010,114800,191425990,6440,6440,6440,6440,66
|
|
20231010,114700,191000950,6450,6450,6450,6450,0
|
|
20231010,114600,191000950,6450,6450,6450,6450,1
|
|
20231010,114500,190994500,6450,6450,6450,6450,0
|
|
20231010,114400,190994500,6450,6450,6450,6450,93
|
|
20231010,114300,190394650,6450,6450,6450,6450,317
|
|
20231010,114200,188350000,6450,6450,6450,6450,777
|
|
20231010,114100,183338350,6450,6430,6450,6430,1023
|
|
20231010,114000,176754900,6430,6420,6430,6410,470
|
|
20231010,113900,173734890,6410,6410,6410,6410,0
|
|
20231010,113800,173734890,6410,6410,6410,6410,0
|
|
20231010,113700,173734890,6410,6410,6410,6410,4
|
|
20231010,113600,173709250,6410,6410,6410,6410,0
|
|
20231010,113500,173709250,6410,6410,6410,6410,120
|
|
20231010,113400,172940050,6430,6430,6430,6430,0
|
|
20231010,113300,172940050,6430,6430,6430,6430,0
|
|
20231010,113200,172940050,6430,6430,6430,6430,0
|
|
20231010,113100,172940050,6430,6430,6430,6430,0
|
|
20231010,113000,172940050,6430,6430,6430,6430,1
|
|
20231010,112900,172933620,6400,6400,6400,6400,1
|
|
20231010,112800,172927220,6430,6410,6430,6410,615
|
|
20231010,112700,168984850,6450,6450,6450,6450,0
|
|
20231010,112600,168984850,6450,6450,6450,6450,0
|
|
20231010,112500,168984850,6450,6450,6450,6450,0
|
|
20231010,112400,168984850,6450,6450,6450,6450,0
|
|
20231010,112300,168984850,6450,6450,6450,6450,0
|
|
20231010,112200,168984850,6450,6450,6450,6450,67
|
|
20231010,112100,168552700,6450,6440,6450,6440,12
|
|
20231010,112000,168475410,6450,6450,6450,6450,0
|
|
20231010,111900,168475410,6450,6450,6450,6450,0
|
|
20231010,111800,168475410,6450,6450,6450,6450,0
|
|
20231010,111700,168475410,6450,6450,6450,6450,300
|
|
20231010,111600,166540410,6380,6380,6380,6380,0
|
|
20231010,111500,166540410,6380,6380,6380,6380,0
|
|
20231010,111400,166540410,6380,6380,6380,6380,0
|
|
20231010,111300,166540410,6380,6440,6440,6380,384
|
|
20231010,111200,164085250,6420,6420,6420,6420,0
|
|
20231010,111100,164085250,6420,6410,6420,6410,773
|
|
20231010,111000,159126490,6410,6410,6410,6410,100
|
|
20231010,110900,158485490,6400,6400,6400,6400,0
|
|
20231010,110800,158485490,6400,6400,6400,6400,0
|
|
20231010,110700,158485490,6400,6400,6400,6400,0
|
|
20231010,110600,158485490,6400,6400,6400,6400,4
|
|
20231010,110500,158459890,6410,6410,6410,6410,2
|
|
20231010,110400,158447070,6390,6390,6390,6390,0
|
|
20231010,110300,158447070,6390,6390,6390,6390,343
|
|
20231010,110200,156255300,6390,6390,6390,6390,1
|
|
20231010,110100,156248910,6380,6380,6380,6380,0
|
|
20231010,110000,156248910,6380,6380,6380,6380,0
|
|
20231010,105900,156248910,6380,6380,6380,6380,0
|
|
20231010,105800,156248910,6380,6380,6380,6380,0
|
|
20231010,105700,156248910,6380,6380,6380,6380,0
|
|
20231010,105600,156248910,6380,6380,6380,6380,16
|
|
20231010,105500,156146830,6380,6380,6380,6380,0
|
|
20231010,105400,156146830,6380,6380,6380,6380,1
|
|
20231010,105300,156140450,6330,6340,6340,6330,245
|
|
20231010,105200,154588920,6340,6370,6370,6340,296
|
|
20231010,105100,152710300,6350,6360,6360,6350,1060
|
|
20231010,105000,145976190,6350,6360,6360,6350,340
|
|
20231010,104900,143816000,6380,6380,6380,6380,100
|
|
20231010,104800,143178000,6380,6380,6380,6350,977
|
|
20231010,104700,136959410,6380,6410,6410,6380,600
|
|
20231010,104600,133123450,6410,6450,6450,6410,600
|
|
20231010,104500,129276620,6420,6440,6440,6410,400
|
|
20231010,104400,126708240,6450,6450,6450,6450,0
|
|
20231010,104300,126708240,6450,6450,6450,6450,0
|
|
20231010,104200,126708240,6450,6450,6450,6450,0
|
|
20231010,104100,126708240,6450,6450,6450,6450,0
|
|
20231010,104000,126708240,6450,6450,6450,6450,0
|
|
20231010,103900,126708240,6450,6450,6450,6450,105
|
|
20231010,103800,126030990,6450,6450,6450,6450,638
|
|
20231010,103700,121915890,6450,6450,6450,6450,100
|
|
20231010,103600,121270890,6450,6450,6450,6450,435
|
|
20231010,103500,118465140,6480,6480,6480,6480,0
|
|
20231010,103400,118465140,6480,6480,6480,6480,0
|
|
20231010,103300,118465140,6480,6480,6480,6480,0
|
|
20231010,103200,118465140,6480,6480,6480,6480,0
|
|
20231010,103100,118465140,6480,6480,6480,6480,0
|
|
20231010,103000,118465140,6480,6480,6480,6480,0
|
|
20231010,102900,118465140,6480,6480,6480,6480,0
|
|
20231010,102800,118465140,6480,6480,6480,6480,0
|
|
20231010,102700,118465140,6480,6480,6480,6480,0
|
|
20231010,102600,118465140,6480,6480,6480,6480,1
|
|
20231010,102500,118458660,6490,6490,6490,6490,0
|
|
20231010,102400,118458660,6490,6490,6490,6490,0
|
|
20231010,102300,118458660,6490,6490,6490,6490,0
|
|
20231010,102200,118458660,6490,6490,6490,6490,0
|
|
20231010,102100,118458660,6490,6480,6490,6470,49
|
|
20231010,102000,118141130,6480,6470,6480,6470,10
|
|
20231010,101900,118076370,6480,6480,6480,6480,0
|
|
20231010,101800,118076370,6480,6460,6480,6460,124
|
|
20231010,101700,117273310,6420,6400,6420,6400,4181
|
|
20231010,101600,90436230,6410,6410,6410,6410,50
|
|
20231010,101500,90115730,6350,6370,6370,6350,900
|
|
20231010,101400,84400650,6350,6400,6400,6350,285
|
|
20231010,101300,82582800,6420,6390,6420,6390,76
|
|
20231010,101200,82095510,6410,6370,6410,6360,95
|
|
20231010,101100,81489710,6400,6400,6400,6400,0
|
|
20231010,101000,81489710,6400,6400,6400,6400,290
|
|
20231010,100900,79633710,6420,6420,6420,6420,0
|
|
20231010,100800,79633710,6420,6420,6420,6420,0
|
|
20231010,100700,79633710,6420,6420,6420,6420,0
|
|
20231010,100600,79633710,6420,6420,6420,6410,652
|
|
20231010,100500,75453550,6410,6420,6420,6410,168
|
|
20231010,100400,74375530,6420,6430,6430,6420,762
|
|
20231010,100300,69483370,6420,6450,6450,6420,229
|
|
20231010,100200,68006890,6460,6460,6460,6460,103
|
|
20231010,100100,67341510,6470,6500,6500,6470,976
|
|
20231010,100000,61014770,6510,6510,6510,6510,0
|
|
20231010,095900,61014770,6510,6510,6510,6510,0
|
|
20231010,095800,61014770,6510,6510,6510,6510,0
|
|
20231010,095700,61014770,6510,6510,6510,6510,1
|
|
20231010,095600,61008260,6500,6500,6500,6500,0
|
|
20231010,095500,61008260,6500,6500,6500,6500,0
|
|
20231010,095400,61008260,6500,6500,6500,6500,0
|
|
20231010,095300,61008260,6500,6500,6500,6500,0
|
|
20231010,095200,61008260,6500,6500,6500,6500,0
|
|
20231010,095100,61008260,6500,6500,6500,6500,0
|
|
20231010,095000,61008260,6500,6500,6500,6500,0
|
|
20231010,094900,61008260,6500,6500,6500,6500,66
|
|
20231010,094800,60579260,6510,6510,6510,6510,0
|
|
20231010,094700,60579260,6510,6510,6510,6510,0
|
|
20231010,094600,60579260,6510,6500,6550,6500,114
|
|
20231010,094500,59833990,6500,6500,6500,6500,0
|
|
20231010,094400,59833990,6500,6500,6500,6500,1
|
|
20231010,094300,59827490,6500,6500,6500,6500,0
|
|
20231010,094200,59827490,6500,6500,6500,6500,0
|
|
20231010,094100,59827490,6500,6500,6500,6500,100
|
|
20231010,094000,59177490,6500,6500,6500,6500,0
|
|
20231010,093900,59177490,6500,6500,6500,6500,0
|
|
20231010,093800,59177490,6500,6500,6500,6500,0
|
|
20231010,093700,59177490,6500,6500,6500,6500,20
|
|
20231010,093600,59047490,6560,6560,6560,6560,0
|
|
20231010,093500,59047490,6560,6490,6560,6490,9
|
|
20231010,093400,58988940,6490,6500,6500,6490,1900
|
|
20231010,093300,46640470,6500,6510,6510,6500,716
|
|
20231010,093200,41985310,6510,6510,6510,6510,0
|
|
20231010,093100,41985310,6510,6540,6540,6510,700
|
|
20231010,093000,37424590,6560,6560,6560,6560,120
|
|
20231010,092900,36637390,6550,6550,6550,6550,0
|
|
20231010,092800,36637390,6550,6550,6550,6550,0
|
|
20231010,092700,36637390,6550,6550,6550,6550,0
|
|
20231010,092600,36637390,6550,6570,6570,6550,512
|
|
20231010,092500,33277300,6600,6600,6600,6600,0
|
|
20231010,092400,33277300,6600,6600,6600,6600,2
|
|
20231010,092300,33264100,6560,6570,6570,6560,219
|
|
20231010,092200,31827270,6560,6560,6560,6560,0
|
|
20231010,092100,31827270,6560,6560,6560,6560,0
|
|
20231010,092000,31827270,6560,6560,6560,6560,0
|
|
20231010,091900,31827270,6560,6560,6560,6560,0
|
|
20231010,091800,31827270,6560,6580,6580,6560,800
|
|
20231010,091700,26576780,6610,6610,6610,6610,78
|
|
20231010,091600,26061200,6590,6610,6610,6590,213
|
|
20231010,091500,24656800,6610,6610,6610,6610,11
|
|
20231010,091400,24584090,6620,6620,6620,6620,141
|
|
20231010,091300,23650670,6620,6620,6620,6620,1
|
|
20231010,091200,23644050,6620,6620,6620,6620,29
|
|
20231010,091100,23452070,6620,6620,6620,6620,2
|
|
20231010,091000,23438830,6620,6620,6620,6620,0
|
|
20231010,090900,23438830,6620,6620,6620,6620,0
|
|
20231010,090800,23438830,6620,6600,6620,6600,2176
|
|
20231010,090700,9049430,6600,6630,6630,6600,42
|
|
20231010,090600,8771570,6680,6680,6680,6680,18
|
|
20231010,090500,8651330,6630,6630,6630,6630,7
|
|
20231010,090400,8604920,6630,6680,6680,6630,2
|
|
20231010,090300,8591610,6630,6660,6660,6630,668
|
|
20231010,090200,4161180,6690,6690,6690,6690,0
|
|
20231010,090100,4161180,6690,6690,6690,6690,0
|
|
20231010,090000,4161180,6690,6690,6690,6690,622
|