599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185600,432157650,6320,6320,6320,6320,1393
|
|
20231006,185500,432157650,6320,6320,6320,6320,0
|
|
20231006,185400,432157650,6320,6320,6320,6320,0
|
|
20231006,185300,432157650,6320,6320,6320,6320,0
|
|
20231006,185200,432157650,6320,6320,6320,6320,0
|
|
20231006,185100,432157650,6320,6320,6320,6320,0
|
|
20231006,185000,432157650,6320,6320,6320,6320,0
|
|
20231006,184900,432157650,6320,6320,6320,6320,0
|
|
20231006,184800,432157650,6320,6320,6320,6320,0
|
|
20231006,184700,432157650,6320,6320,6320,6320,0
|
|
20231006,184600,432157650,6320,6320,6320,6320,0
|
|
20231006,184500,432157650,6320,6320,6320,6320,0
|
|
20231006,184400,432157650,6320,6320,6320,6320,0
|
|
20231006,184300,432157650,6320,6320,6320,6320,0
|
|
20231006,184200,432157650,6320,6320,6320,6320,0
|
|
20231006,184100,432157650,6320,6320,6320,6320,0
|
|
20231006,184000,432157650,6320,6320,6320,6320,0
|
|
20231006,183900,432157650,6320,6320,6320,6320,0
|
|
20231006,183800,432157650,6320,6320,6320,6320,0
|
|
20231006,183700,432157650,6320,6320,6320,6320,0
|
|
20231006,183600,432157650,6320,6320,6320,6320,0
|
|
20231006,183500,432157650,6320,6320,6320,6320,0
|
|
20231006,183400,432157650,6320,6320,6320,6320,0
|
|
20231006,183300,432157650,6320,6320,6320,6320,0
|
|
20231006,183200,432157650,6320,6320,6320,6320,0
|
|
20231006,183100,432157650,6320,6320,6320,6320,0
|
|
20231006,183000,432157650,6320,6320,6320,6320,0
|
|
20231006,182900,432157650,6320,6320,6320,6320,0
|
|
20231006,182800,432157650,6320,6320,6320,6320,0
|
|
20231006,182700,432157650,6320,6320,6320,6320,0
|
|
20231006,182600,432157650,6320,6320,6320,6320,1393
|
|
20231006,182500,432157650,6320,6320,6320,6320,0
|
|
20231006,182400,432157650,6320,6320,6320,6320,0
|
|
20231006,182300,432157650,6320,6320,6320,6320,0
|
|
20231006,182200,432157650,6320,6320,6320,6320,0
|
|
20231006,182100,432157650,6320,6320,6320,6320,0
|
|
20231006,182000,432157650,6320,6320,6320,6320,0
|
|
20231006,181900,432157650,6320,6320,6320,6320,0
|
|
20231006,181800,432157650,6320,6320,6320,6320,0
|
|
20231006,181700,432157650,6320,6320,6320,6320,0
|
|
20231006,181600,432157650,6320,6320,6320,6320,0
|
|
20231006,181500,432157650,6320,6320,6320,6320,0
|
|
20231006,181400,432157650,6320,6320,6320,6320,0
|
|
20231006,181300,432157650,6320,6320,6320,6320,0
|
|
20231006,181200,432157650,6320,6320,6320,6320,0
|
|
20231006,181100,432157650,6320,6320,6320,6320,0
|
|
20231006,181000,432157650,6320,6320,6320,6320,0
|
|
20231006,180900,432157650,6320,6320,6320,6320,0
|
|
20231006,180800,432157650,6320,6320,6320,6320,0
|
|
20231006,180700,432157650,6320,6320,6320,6320,0
|
|
20231006,180600,432157650,6320,6320,6320,6320,0
|
|
20231006,180500,432157650,6320,6320,6320,6320,0
|
|
20231006,180400,432157650,6320,6320,6320,6320,0
|
|
20231006,180300,432157650,6320,6320,6320,6320,0
|
|
20231006,180200,432157650,6320,6320,6320,6320,0
|
|
20231006,180100,432157650,6320,6320,6320,6320,0
|
|
20231006,180000,432157650,6320,6320,6320,6320,0
|
|
20231006,175900,432157650,6320,6320,6320,6320,0
|
|
20231006,175800,432157650,6320,6320,6320,6320,0
|
|
20231006,175700,432157650,6320,6320,6320,6320,0
|
|
20231006,175600,432157650,6320,6320,6320,6320,1393
|
|
20231006,175500,432157650,6320,6320,6320,6320,0
|
|
20231006,175400,432157650,6320,6320,6320,6320,0
|
|
20231006,175300,432157650,6320,6320,6320,6320,0
|
|
20231006,175200,432157650,6320,6320,6320,6320,0
|
|
20231006,175100,432157650,6320,6320,6320,6320,0
|
|
20231006,175000,432157650,6320,6320,6320,6320,0
|
|
20231006,174900,432157650,6320,6320,6320,6320,0
|
|
20231006,174800,432157650,6320,6320,6320,6320,0
|
|
20231006,174700,432157650,6320,6320,6320,6320,0
|
|
20231006,174600,432157650,6320,6320,6320,6320,0
|
|
20231006,174500,432157650,6320,6320,6320,6320,0
|
|
20231006,174400,432157650,6320,6320,6320,6320,0
|
|
20231006,174300,432157650,6320,6320,6320,6320,0
|
|
20231006,174200,432157650,6320,6320,6320,6320,0
|
|
20231006,174100,432157650,6320,6320,6320,6320,0
|
|
20231006,174000,432157650,6320,6320,6320,6320,0
|
|
20231006,173900,432157650,6320,6320,6320,6320,0
|
|
20231006,173800,432157650,6320,6320,6320,6320,0
|
|
20231006,173700,432157650,6320,6320,6320,6320,0
|
|
20231006,173600,432157650,6320,6320,6320,6320,0
|
|
20231006,173500,432157650,6320,6320,6320,6320,0
|
|
20231006,173400,432157650,6320,6320,6320,6320,0
|
|
20231006,173300,432157650,6320,6320,6320,6320,0
|
|
20231006,173200,432157650,6320,6320,6320,6320,0
|
|
20231006,173100,432157650,6320,6320,6320,6320,0
|
|
20231006,173000,432157650,6320,6320,6320,6320,0
|
|
20231006,172900,432157650,6320,6320,6320,6320,0
|
|
20231006,172800,432157650,6320,6320,6320,6320,0
|
|
20231006,172700,432157650,6320,6320,6320,6320,0
|
|
20231006,172600,432157650,6320,6320,6320,6320,1393
|
|
20231006,172500,432157650,6320,6320,6320,6320,0
|
|
20231006,172400,432157650,6320,6320,6320,6320,0
|
|
20231006,172300,432157650,6320,6320,6320,6320,0
|
|
20231006,172200,432157650,6320,6320,6320,6320,0
|
|
20231006,172100,432157650,6320,6320,6320,6320,0
|
|
20231006,172000,432157650,6320,6320,6320,6320,0
|
|
20231006,171900,432157650,6320,6320,6320,6320,0
|
|
20231006,171800,432157650,6320,6320,6320,6320,0
|
|
20231006,171700,432157650,6320,6320,6320,6320,0
|
|
20231006,171600,432157650,6320,6320,6320,6320,0
|
|
20231006,171500,432157650,6320,6320,6320,6320,0
|
|
20231006,171400,432157650,6320,6320,6320,6320,0
|
|
20231006,171300,432157650,6320,6320,6320,6320,0
|
|
20231006,171200,432157650,6320,6320,6320,6320,0
|
|
20231006,171100,432157650,6320,6320,6320,6320,0
|
|
20231006,171000,432157650,6320,6320,6320,6320,0
|
|
20231006,170900,432157650,6320,6320,6320,6320,0
|
|
20231006,170800,432157650,6320,6320,6320,6320,0
|
|
20231006,170700,432157650,6320,6320,6320,6320,0
|
|
20231006,170600,432157650,6320,6320,6320,6320,0
|
|
20231006,170500,432157650,6320,6320,6320,6320,0
|
|
20231006,170400,432157650,6320,6320,6320,6320,0
|
|
20231006,170300,432157650,6320,6320,6320,6320,0
|
|
20231006,170200,432157650,6320,6320,6320,6320,0
|
|
20231006,170100,432157650,6320,6320,6320,6320,0
|
|
20231006,170000,432157650,6320,6320,6320,6320,0
|
|
20231006,165900,432157650,6320,6320,6320,6320,0
|
|
20231006,165800,432157650,6320,6320,6320,6320,0
|
|
20231006,165700,432157650,6320,6320,6320,6320,0
|
|
20231006,165600,432157650,6320,6320,6320,6320,1393
|
|
20231006,165500,432157650,6320,6320,6320,6320,0
|
|
20231006,165400,432157650,6320,6320,6320,6320,0
|
|
20231006,165300,432157650,6320,6320,6320,6320,0
|
|
20231006,165200,432157650,6320,6320,6320,6320,0
|
|
20231006,165100,432157650,6320,6320,6320,6320,0
|
|
20231006,165000,432157650,6320,6320,6320,6320,0
|
|
20231006,164900,432157650,6320,6320,6320,6320,0
|
|
20231006,164800,432157650,6320,6320,6320,6320,0
|
|
20231006,164700,432157650,6320,6320,6320,6320,0
|
|
20231006,164600,432157650,6320,6320,6320,6320,0
|
|
20231006,164500,432157650,6320,6320,6320,6320,0
|
|
20231006,164400,432157650,6320,6320,6320,6320,0
|
|
20231006,164300,432157650,6320,6320,6320,6320,0
|
|
20231006,164200,432157650,6320,6320,6320,6320,0
|
|
20231006,164100,432157650,6320,6320,6320,6320,0
|
|
20231006,164000,432157650,6320,6320,6320,6320,0
|
|
20231006,163900,432157650,6320,6320,6320,6320,0
|
|
20231006,163800,432157650,6320,6320,6320,6320,0
|
|
20231006,163700,432157650,6320,6320,6320,6320,0
|
|
20231006,163600,432157650,6320,6320,6320,6320,0
|
|
20231006,163500,432157650,6320,6320,6320,6320,0
|
|
20231006,163400,432157650,6320,6320,6320,6320,0
|
|
20231006,163300,432157650,6320,6320,6320,6320,0
|
|
20231006,163200,432157650,6320,6320,6320,6320,0
|
|
20231006,163100,432157650,6320,6320,6320,6320,0
|
|
20231006,163000,432157650,6320,6320,6320,6320,0
|
|
20231006,162900,432157650,6320,6320,6320,6320,0
|
|
20231006,162800,432157650,6320,6320,6320,6320,0
|
|
20231006,162700,432157650,6320,6320,6320,6320,0
|
|
20231006,162600,432157650,6320,6320,6320,6320,1393
|
|
20231006,162500,432157650,6320,6320,6320,6320,0
|
|
20231006,162400,432157650,6320,6320,6320,6320,0
|
|
20231006,162300,432157650,6320,6320,6320,6320,0
|
|
20231006,162200,432157650,6320,6320,6320,6320,0
|
|
20231006,162100,432157650,6320,6320,6320,6320,0
|
|
20231006,162000,432157650,6320,6320,6320,6320,0
|
|
20231006,161900,432157650,6320,6320,6320,6320,0
|
|
20231006,161800,432157650,6320,6320,6320,6320,0
|
|
20231006,161700,432157650,6320,6320,6320,6320,0
|
|
20231006,161600,432157650,6320,6320,6320,6320,0
|
|
20231006,161500,432157650,6320,6320,6320,6320,0
|
|
20231006,161400,432157650,6320,6320,6320,6320,0
|
|
20231006,161300,432157650,6320,6320,6320,6320,0
|
|
20231006,161200,432157650,6320,6320,6320,6320,0
|
|
20231006,161100,432157650,6320,6320,6320,6320,0
|
|
20231006,161000,432157650,6320,6320,6320,6320,0
|
|
20231006,160900,432157650,6320,6320,6320,6320,0
|
|
20231006,160800,432157650,6320,6320,6320,6320,0
|
|
20231006,160700,432157650,6320,6320,6320,6320,0
|
|
20231006,160600,432157650,6320,6320,6320,6320,0
|
|
20231006,160500,432157650,6320,6320,6320,6320,0
|
|
20231006,160400,432157650,6320,6320,6320,6320,0
|
|
20231006,160300,432157650,6320,6320,6320,6320,0
|
|
20231006,160200,432157650,6320,6320,6320,6320,0
|
|
20231006,160100,432157650,6320,6320,6320,6320,0
|
|
20231006,160000,432157650,6320,6320,6320,6320,0
|
|
20231006,155900,432157650,6320,6320,6320,6320,0
|
|
20231006,155800,432157650,6320,6320,6320,6320,0
|
|
20231006,155700,432157650,6320,6320,6320,6320,0
|
|
20231006,155600,432157650,6320,6320,6320,6320,1393
|
|
20231006,155500,432157650,6320,6320,6320,6320,0
|
|
20231006,155400,432157650,6320,6320,6320,6320,0
|
|
20231006,155300,432157650,6320,6320,6320,6320,0
|
|
20231006,155200,432157650,6320,6320,6320,6320,0
|
|
20231006,155100,432157650,6320,6320,6320,6320,0
|
|
20231006,155000,432157650,6320,6320,6320,6320,0
|
|
20231006,154900,432157650,6320,6320,6320,6320,0
|
|
20231006,154800,432157650,6320,6320,6320,6320,0
|
|
20231006,154700,432157650,6320,6320,6320,6320,0
|
|
20231006,154600,432157650,6320,6320,6320,6320,0
|
|
20231006,154500,432157650,6320,6320,6320,6320,0
|
|
20231006,154400,432157650,6320,6320,6320,6320,0
|
|
20231006,154300,432157650,6320,6320,6320,6320,0
|
|
20231006,154200,432157650,6320,6320,6320,6320,0
|
|
20231006,154100,432157650,6320,6320,6320,6320,0
|
|
20231006,154000,432157650,6320,6320,6320,6320,0
|
|
20231006,153900,432157650,6320,6320,6320,6320,0
|
|
20231006,153800,432157650,6320,6320,6320,6320,0
|
|
20231006,153700,432157650,6320,6320,6320,6320,0
|
|
20231006,153600,432157650,6320,6320,6320,6320,0
|
|
20231006,153500,432157650,6320,6320,6320,6320,0
|
|
20231006,153400,432157650,6320,6320,6320,6320,0
|
|
20231006,153300,432157650,6320,6320,6320,6320,0
|
|
20231006,153200,432157650,6320,6320,6320,6320,0
|
|
20231006,153100,432157650,6320,6320,6320,6320,0
|
|
20231006,153000,432157650,6320,6320,6320,6320,1393
|
|
20231006,152900,423353890,6320,6320,6320,6320,0
|
|
20231006,152800,423353890,6320,6320,6320,6320,0
|
|
20231006,152700,423353890,6320,6320,6320,6320,0
|
|
20231006,152600,423353890,6320,6320,6320,6320,0
|
|
20231006,152500,423353890,6320,6320,6320,6320,0
|
|
20231006,152400,423353890,6320,6320,6320,6320,0
|
|
20231006,152300,423353890,6320,6320,6320,6320,0
|
|
20231006,152200,423353890,6320,6320,6320,6320,0
|
|
20231006,152100,423353890,6320,6320,6320,6320,0
|
|
20231006,152000,423353890,6320,6320,6320,6320,0
|
|
20231006,151900,423353890,6320,6320,6330,6320,38
|
|
20231006,151800,423113710,6330,6330,6330,6330,7
|
|
20231006,151700,423069400,6320,6330,6330,6320,255
|
|
20231006,151600,421455570,6320,6330,6330,6320,11
|
|
20231006,151500,421385960,6330,6330,6330,6330,63
|
|
20231006,151400,420987170,6330,6320,6330,6320,41
|
|
20231006,151300,420728040,6330,6330,6330,6330,28
|
|
20231006,151200,420550800,6330,6330,6330,6330,0
|
|
20231006,151100,420550800,6330,6330,6330,6330,124
|
|
20231006,151000,419765880,6330,6330,6340,6330,1770
|
|
20231006,150900,408561770,6330,6310,6330,6310,1736
|
|
20231006,150800,397597480,6300,6300,6300,6290,233
|
|
20231006,150700,396130530,6310,6290,6310,6290,476
|
|
20231006,150600,393131740,6290,6290,6290,6290,1
|
|
20231006,150500,393125450,6280,6280,6280,6280,405
|
|
20231006,150400,390582050,6280,6270,6280,6270,304
|
|
20231006,150300,388673800,6280,6280,6280,6280,1
|
|
20231006,150200,388667520,6270,6280,6280,6270,151
|
|
20231006,150100,387720740,6270,6270,6270,6270,1
|
|
20231006,150000,387714470,6280,6280,6280,6280,0
|
|
20231006,145900,387714470,6280,6280,6280,6280,1
|
|
20231006,145800,387708190,6280,6300,6300,6280,2627
|
|
20231006,145700,371169390,6300,6300,6300,6300,0
|
|
20231006,145600,371169390,6300,6300,6300,6300,1
|
|
20231006,145500,371163090,6300,6300,6300,6300,0
|
|
20231006,145400,371163090,6300,6300,6300,6300,0
|
|
20231006,145300,371163090,6300,6300,6300,6300,1
|
|
20231006,145200,371156790,6310,6310,6310,6310,1
|
|
20231006,145100,371150480,6290,6290,6290,6290,0
|
|
20231006,145000,371150480,6290,6290,6290,6290,0
|
|
20231006,144900,371150480,6290,6290,6290,6290,168
|
|
20231006,144800,370093760,6310,6280,6310,6270,2445
|
|
20231006,144700,354706240,6280,6280,6280,6280,100
|
|
20231006,144600,354078240,6280,6270,6280,6270,307
|
|
20231006,144500,352151350,6270,6280,6280,6270,498
|
|
20231006,144400,349028880,6270,6270,6270,6270,450
|
|
20231006,144300,346207380,6280,6280,6280,6280,141
|
|
20231006,144200,345321900,6290,6290,6290,6290,454
|
|
20231006,144100,342466240,6300,6300,6300,6300,16
|
|
20231006,144000,342365440,6290,6290,6290,6290,150
|
|
20231006,143900,341421940,6300,6300,6300,6300,0
|
|
20231006,143800,341421940,6300,6300,6300,6300,1
|
|
20231006,143700,341415640,6290,6290,6290,6290,0
|
|
20231006,143600,341415640,6290,6290,6290,6290,0
|
|
20231006,143500,341415640,6290,6290,6290,6290,0
|
|
20231006,143400,341415640,6290,6300,6300,6290,201
|
|
20231006,143300,340151340,6300,6300,6300,6300,30
|
|
20231006,143200,339962340,6300,6300,6300,6300,307
|
|
20231006,143100,338028240,6310,6310,6310,6310,20
|
|
20231006,143000,337902040,6310,6300,6310,6300,222
|
|
20231006,142900,336503330,6310,6310,6310,6310,0
|
|
20231006,142800,336503330,6310,6310,6310,6310,110
|
|
20231006,142700,335809230,6310,6310,6310,6310,29
|
|
20231006,142600,335626240,6310,6310,6310,6310,11
|
|
20231006,142500,335556830,6310,6310,6310,6310,285
|
|
20231006,142400,333758480,6310,6310,6310,6310,10
|
|
20231006,142300,333695380,6310,6310,6310,6310,32
|
|
20231006,142200,333493460,6300,6300,6300,6300,488
|
|
20231006,142100,330419060,6300,6300,6300,6300,9
|
|
20231006,142000,330362360,6300,6300,6300,6300,2
|
|
20231006,141900,330349760,6300,6300,6300,6300,4
|
|
20231006,141800,330324560,6300,6300,6300,6290,81
|
|
20231006,141700,329814960,6300,6290,6300,6290,22
|
|
20231006,141600,329676430,6290,6300,6300,6290,48
|
|
20231006,141500,329374440,6300,6300,6300,6300,1
|
|
20231006,141400,329368140,6300,6300,6300,6300,10
|
|
20231006,141300,329305140,6300,6290,6300,6290,60
|
|
20231006,141200,328927640,6300,6300,6300,6300,1
|
|
20231006,141100,328921340,6290,6290,6290,6290,0
|
|
20231006,141000,328921340,6290,6290,6290,6290,5
|
|
20231006,140900,328889890,6300,6300,6300,6290,209
|
|
20231006,140800,327573340,6300,6310,6310,6300,21
|
|
20231006,140700,327441030,6310,6310,6310,6310,0
|
|
20231006,140600,327441030,6310,6310,6310,6310,0
|
|
20231006,140500,327441030,6310,6310,6310,6310,0
|
|
20231006,140400,327441030,6310,6310,6310,6310,1
|
|
20231006,140300,327434720,6310,6310,6310,6310,1
|
|
20231006,140200,327428410,6310,6310,6310,6310,0
|
|
20231006,140100,327428410,6310,6310,6310,6310,50
|
|
20231006,140000,327112910,6310,6310,6310,6310,1
|
|
20231006,135900,327106600,6300,6300,6300,6300,0
|
|
20231006,135800,327106600,6300,6300,6300,6300,29
|
|
20231006,135700,326923900,6300,6300,6300,6300,1
|
|
20231006,135600,326917600,6310,6310,6310,6310,0
|
|
20231006,135500,326917600,6310,6310,6310,6310,0
|
|
20231006,135400,326917600,6310,6310,6310,6310,0
|
|
20231006,135300,326917600,6310,6310,6310,6310,1
|
|
20231006,135200,326911290,6310,6310,6310,6310,0
|
|
20231006,135100,326911290,6310,6310,6310,6310,0
|
|
20231006,135000,326911290,6310,6310,6310,6310,0
|
|
20231006,134900,326911290,6310,6310,6310,6310,1
|
|
20231006,134800,326904980,6310,6310,6310,6310,0
|
|
20231006,134700,326904980,6310,6310,6310,6310,20
|
|
20231006,134600,326778780,6310,6310,6310,6310,0
|
|
20231006,134500,326778780,6310,6310,6310,6310,1
|
|
20231006,134400,326772470,6310,6310,6310,6310,0
|
|
20231006,134300,326772470,6310,6310,6310,6310,0
|
|
20231006,134200,326772470,6310,6310,6310,6310,1
|
|
20231006,134100,326766160,6300,6290,6300,6290,183
|
|
20231006,134000,325613270,6290,6290,6290,6290,1
|
|
20231006,133900,325606980,6290,6290,6290,6290,69
|
|
20231006,133800,325172970,6310,6300,6310,6300,2
|
|
20231006,133700,325160360,6310,6310,6310,6310,0
|
|
20231006,133600,325160360,6310,6310,6310,6310,227
|
|
20231006,133500,323727990,6310,6310,6310,6310,773
|
|
20231006,133400,318850360,6310,6310,6310,6310,226
|
|
20231006,133300,317424300,6320,6320,6320,6320,10
|
|
20231006,133200,317361100,6310,6320,6320,6310,101
|
|
20231006,133100,316723780,6330,6330,6330,6330,1
|
|
20231006,133000,316717450,6340,6340,6340,6340,0
|
|
20231006,132900,316717450,6340,6340,6340,6340,10
|
|
20231006,132800,316654050,6340,6330,6340,6330,1200
|
|
20231006,132700,309053120,6330,6330,6330,6330,80
|
|
20231006,132600,308546720,6330,6330,6330,6330,0
|
|
20231006,132500,308546720,6330,6340,6340,6330,312
|
|
20231006,132400,306571740,6340,6290,6340,6290,2743
|
|
20231006,132300,289244110,6290,6270,6290,6270,53
|
|
20231006,132200,288911760,6270,6270,6270,6270,1
|
|
20231006,132100,288905490,6280,6280,6280,6280,0
|
|
20231006,132000,288905490,6280,6280,6280,6280,161
|
|
20231006,131900,287894410,6280,6260,6280,6260,15
|
|
20231006,131800,287800310,6260,6260,6260,6260,0
|
|
20231006,131700,287800310,6260,6260,6260,6260,0
|
|
20231006,131600,287800310,6260,6290,6290,6260,1142
|
|
20231006,131500,280641520,6290,6280,6290,6280,14
|
|
20231006,131400,280553550,6280,6280,6280,6280,50
|
|
20231006,131300,280239550,6280,6280,6280,6280,157
|
|
20231006,131200,279253590,6290,6290,6290,6290,41
|
|
20231006,131100,278995700,6280,6280,6280,6280,0
|
|
20231006,131000,278995700,6280,6280,6280,6280,6
|
|
20231006,130900,278958020,6290,6290,6290,6290,1
|
|
20231006,130800,278951730,6280,6280,6280,6280,15
|
|
20231006,130700,278857530,6290,6290,6290,6290,0
|
|
20231006,130600,278857530,6290,6290,6290,6290,4
|
|
20231006,130500,278832370,6290,6290,6300,6290,56
|
|
20231006,130400,278480110,6290,6290,6290,6290,0
|
|
20231006,130300,278480110,6290,6290,6290,6290,3
|
|
20231006,130200,278461240,6300,6300,6300,6300,10
|
|
20231006,130100,278398240,6300,6300,6300,6300,1
|
|
20231006,130000,278391940,6300,6300,6300,6300,0
|
|
20231006,125900,278391940,6300,6300,6300,6300,0
|
|
20231006,125800,278391940,6300,6300,6300,6300,0
|
|
20231006,125700,278391940,6300,6300,6300,6300,6
|
|
20231006,125600,278354140,6300,6300,6300,6300,0
|
|
20231006,125500,278354140,6300,6300,6300,6300,0
|
|
20231006,125400,278354140,6300,6300,6300,6300,1
|
|
20231006,125300,278347840,6300,6300,6300,6300,0
|
|
20231006,125200,278347840,6300,6300,6300,6300,0
|
|
20231006,125100,278347840,6300,6300,6300,6300,0
|
|
20231006,125000,278347840,6300,6300,6300,6300,68
|
|
20231006,124900,277919440,6300,6300,6300,6300,0
|
|
20231006,124800,277919440,6300,6300,6300,6300,0
|
|
20231006,124700,277919440,6300,6290,6300,6290,1031
|
|
20231006,124600,271428270,6280,6280,6280,6280,1
|
|
20231006,124500,271421990,6270,6270,6270,6270,1
|
|
20231006,124400,271415720,6280,6280,6290,6280,151
|
|
20231006,124300,270467430,6280,6280,6280,6280,2
|
|
20231006,124200,270454870,6270,6270,6270,6270,2
|
|
20231006,124100,270442330,6280,6280,6280,6280,7
|
|
20231006,124000,270398370,6280,6280,6280,6280,20
|
|
20231006,123900,270272770,6280,6280,6280,6280,2
|
|
20231006,123800,270260210,6260,6260,6260,6260,0
|
|
20231006,123700,270260210,6260,6260,6260,6260,0
|
|
20231006,123600,270260210,6260,6260,6260,6260,200
|
|
20231006,123500,269008210,6280,6280,6280,6280,1
|
|
20231006,123400,269001930,6280,6280,6280,6280,0
|
|
20231006,123300,269001930,6280,6280,6280,6280,0
|
|
20231006,123200,269001930,6280,6280,6280,6280,0
|
|
20231006,123100,269001930,6280,6280,6280,6280,1
|
|
20231006,123000,268995650,6280,6280,6280,6280,1
|
|
20231006,122900,268989370,6280,6280,6280,6280,0
|
|
20231006,122800,268989370,6280,6280,6280,6280,21
|
|
20231006,122700,268857490,6270,6270,6270,6270,0
|
|
20231006,122600,268857490,6270,6270,6270,6270,0
|
|
20231006,122500,268857490,6270,6270,6270,6270,300
|
|
20231006,122400,266976490,6270,6300,6300,6270,4
|
|
20231006,122300,266951380,6300,6300,6300,6300,0
|
|
20231006,122200,266951380,6300,6300,6300,6300,0
|
|
20231006,122100,266951380,6300,6300,6300,6300,0
|
|
20231006,122000,266951380,6300,6270,6300,6270,21
|
|
20231006,121900,266819510,6250,6250,6250,6250,106
|
|
20231006,121800,266157010,6250,6250,6250,6250,290
|
|
20231006,121700,264344510,6260,6260,6260,6260,293
|
|
20231006,121600,262510330,6270,6270,6270,6270,1
|
|
20231006,121500,262504060,6260,6260,6260,6260,8
|
|
20231006,121400,262453980,6270,6270,6270,6270,10
|
|
20231006,121300,262391280,6270,6270,6270,6270,1
|
|
20231006,121200,262385010,6270,6270,6270,6270,5
|
|
20231006,121100,262353660,6260,6260,6260,6260,0
|
|
20231006,121000,262353660,6260,6260,6260,6260,45
|
|
20231006,120900,262071960,6270,6260,6300,6260,1592
|
|
20231006,120800,252105930,6260,6260,6260,6260,521
|
|
20231006,120700,248844470,6270,6280,6280,6270,6
|
|
20231006,120600,248806800,6290,6290,6290,6290,0
|
|
20231006,120500,248806800,6290,6270,6290,6270,50
|
|
20231006,120400,248492420,6300,6300,6300,6300,0
|
|
20231006,120300,248492420,6300,6260,6300,6260,3510
|
|
20231006,120200,226446270,6250,6260,6260,6250,101
|
|
20231006,120100,225815010,6250,6250,6250,6250,0
|
|
20231006,120000,225815010,6250,6250,6250,6250,25
|
|
20231006,115900,225658760,6260,6260,6260,6260,0
|
|
20231006,115800,225658760,6260,6260,6260,6260,1
|
|
20231006,115700,225652500,6250,6250,6250,6250,0
|
|
20231006,115600,225652500,6250,6250,6250,6250,0
|
|
20231006,115500,225652500,6250,6250,6250,6250,1
|
|
20231006,115400,225646250,6260,6260,6260,6260,1
|
|
20231006,115300,225639990,6250,6250,6250,6250,0
|
|
20231006,115200,225639990,6250,6240,6250,6240,1316
|
|
20231006,115100,217418270,6240,6240,6240,6240,1
|
|
20231006,115000,217412030,6240,6240,6240,6240,20
|
|
20231006,114900,217287230,6240,6230,6240,6230,5
|
|
20231006,114800,217256070,6230,6220,6230,6220,40
|
|
20231006,114700,217006970,6230,6230,6230,6230,4
|
|
20231006,114600,216982050,6220,6220,6220,6220,0
|
|
20231006,114500,216982050,6220,6220,6220,6220,8
|
|
20231006,114400,216932290,6230,6230,6230,6230,47
|
|
20231006,114300,216639480,6230,6210,6230,6210,45
|
|
20231006,114200,216359710,6220,6220,6220,6220,209
|
|
20231006,114100,215059730,6230,6230,6230,6230,1
|
|
20231006,114000,215053500,6230,6230,6230,6230,1
|
|
20231006,113900,215047270,6220,6230,6230,6220,48
|
|
20231006,113800,214748510,6220,6220,6220,6220,0
|
|
20231006,113700,214748510,6220,6230,6230,6220,117
|
|
20231006,113600,214020270,6230,6230,6230,6230,1
|
|
20231006,113500,214014040,6220,6220,6220,6220,4
|
|
20231006,113400,213989160,6230,6230,6230,6230,19
|
|
20231006,113300,213870790,6230,6230,6230,6230,0
|
|
20231006,113200,213870790,6230,6220,6230,6220,492
|
|
20231006,113100,210810540,6220,6220,6220,6220,0
|
|
20231006,113000,210810540,6220,6220,6220,6220,138
|
|
20231006,112900,209952180,6230,6230,6230,6230,0
|
|
20231006,112800,209952180,6230,6220,6230,6220,18
|
|
20231006,112700,209840210,6230,6230,6230,6230,0
|
|
20231006,112600,209840210,6230,6230,6230,6230,5
|
|
20231006,112500,209809060,6230,6230,6230,6230,1
|
|
20231006,112400,209802830,6230,6240,6240,6230,332
|
|
20231006,112300,207734460,6240,6240,6240,6240,100
|
|
20231006,112200,207110460,6250,6250,6250,6250,0
|
|
20231006,112100,207110460,6250,6240,6250,6240,18
|
|
20231006,112000,206998130,6250,6250,6250,6250,9
|
|
20231006,111900,206941880,6250,6250,6250,6250,0
|
|
20231006,111800,206941880,6250,6250,6250,6250,0
|
|
20231006,111700,206941880,6250,6250,6250,6250,1
|
|
20231006,111600,206935630,6240,6250,6250,6240,109
|
|
20231006,111500,206255370,6240,6250,6250,6240,544
|
|
20231006,111400,202855520,6250,6260,6260,6250,116
|
|
20231006,111300,202130410,6250,6250,6250,6250,0
|
|
20231006,111200,202130410,6250,6260,6260,6250,128
|
|
20231006,111100,201329810,6250,6250,6250,6250,0
|
|
20231006,111000,201329810,6250,6250,6260,6250,117
|
|
20231006,110900,200598450,6260,6260,6260,6260,0
|
|
20231006,110800,200598450,6260,6260,6260,6260,0
|
|
20231006,110700,200598450,6260,6260,6260,6260,0
|
|
20231006,110600,200598450,6260,6260,6260,6260,201
|
|
20231006,110500,199340190,6260,6260,6260,6260,0
|
|
20231006,110400,199340190,6260,6260,6260,6260,0
|
|
20231006,110300,199340190,6260,6260,6260,6260,0
|
|
20231006,110200,199340190,6260,6260,6260,6260,1
|
|
20231006,110100,199333930,6260,6260,6260,6260,8
|
|
20231006,110000,199283850,6260,6260,6260,6260,0
|
|
20231006,105900,199283850,6260,6260,6260,6260,1
|
|
20231006,105800,199277590,6260,6260,6260,6260,0
|
|
20231006,105700,199277590,6260,6260,6260,6260,56
|
|
20231006,105600,198927030,6250,6260,6260,6250,79
|
|
20231006,105500,198432840,6260,6250,6260,6250,4
|
|
20231006,105400,198407810,6250,6250,6250,6250,9
|
|
20231006,105300,198351560,6250,6250,6250,6250,2
|
|
20231006,105200,198339060,6240,6260,6260,6240,57
|
|
20231006,105100,197982280,6260,6250,6260,6240,16
|
|
20231006,105000,197882380,6250,6250,6250,6250,496
|
|
20231006,104900,194782380,6240,6240,6240,6240,0
|
|
20231006,104800,194782380,6240,6240,6240,6240,12
|
|
20231006,104700,194707500,6240,6250,6250,6240,111
|
|
20231006,104600,194014250,6250,6250,6250,6250,6
|
|
20231006,104500,193976750,6250,6250,6250,6250,285
|
|
20231006,104400,192195500,6260,6260,6260,6260,2
|
|
20231006,104300,192182980,6250,6260,6260,6250,6
|
|
20231006,104200,192145470,6250,6250,6250,6250,29
|
|
20231006,104100,191964220,6260,6260,6260,6260,0
|
|
20231006,104000,191964220,6260,6260,6260,6260,1
|
|
20231006,103900,191957960,6260,6260,6260,6260,5
|
|
20231006,103800,191926660,6260,6260,6260,6260,33
|
|
20231006,103700,191720080,6260,6260,6260,6260,173
|
|
20231006,103600,190637100,6270,6250,6270,6250,179
|
|
20231006,103500,189516630,6260,6260,6260,6260,1
|
|
20231006,103400,189510370,6250,6250,6250,6250,1
|
|
20231006,103300,189504120,6260,6260,6260,6260,1
|
|
20231006,103200,189497860,6260,6260,6260,6260,0
|
|
20231006,103100,189497860,6260,6260,6260,6260,0
|
|
20231006,103000,189497860,6260,6240,6260,6240,5
|
|
20231006,102900,189466640,6230,6240,6240,6230,59
|
|
20231006,102800,189098960,6240,6240,6240,6240,4
|
|
20231006,102700,189074000,6230,6230,6230,6230,0
|
|
20231006,102600,189074000,6230,6230,6230,6230,281
|
|
20231006,102500,187323370,6230,6230,6230,6230,0
|
|
20231006,102400,187323370,6230,6230,6230,6230,0
|
|
20231006,102300,187323370,6230,6230,6230,6230,18
|
|
20231006,102200,187211230,6240,6240,6240,6240,31
|
|
20231006,102100,187017790,6240,6240,6240,6240,0
|
|
20231006,102000,187017790,6240,6250,6250,6240,970
|
|
20231006,101900,180955800,6250,6260,6260,6250,118
|
|
20231006,101800,180218290,6250,6260,6260,6250,501
|
|
20231006,101700,177087030,6260,6260,6260,6260,6
|
|
20231006,101600,177049470,6260,6260,6260,6250,34
|
|
20231006,101500,176836640,6260,6260,6260,6260,0
|
|
20231006,101400,176836640,6260,6250,6260,6250,134
|
|
20231006,101300,175999120,6250,6250,6250,6250,171
|
|
20231006,101200,174930370,6250,6250,6250,6250,0
|
|
20231006,101100,174930370,6250,6250,6250,6250,1
|
|
20231006,101000,174924120,6240,6240,6240,6240,36
|
|
20231006,100900,174699480,6250,6240,6250,6240,361
|
|
20231006,100800,172443840,6240,6240,6240,6240,0
|
|
20231006,100700,172443840,6240,6240,6240,6240,7
|
|
20231006,100600,172400160,6240,6240,6240,6240,16
|
|
20231006,100500,172300320,6250,6250,6250,6250,20
|
|
20231006,100400,172175320,6250,6240,6250,6240,271
|
|
20231006,100300,170482440,6250,6250,6250,6250,28
|
|
20231006,100200,170307440,6250,6250,6250,6250,0
|
|
20231006,100100,170307440,6250,6240,6250,6240,103
|
|
20231006,100000,169664710,6240,6240,6250,6240,33
|
|
20231006,095900,169458780,6240,6240,6240,6240,37
|
|
20231006,095800,169227900,6230,6230,6230,6230,0
|
|
20231006,095700,169227900,6230,6240,6240,6230,121
|
|
20231006,095600,168474020,6250,6250,6250,6250,1
|
|
20231006,095500,168467770,6250,6250,6250,6250,0
|
|
20231006,095400,168467770,6250,6250,6250,6250,1
|
|
20231006,095300,168461520,6250,6250,6250,6250,1
|
|
20231006,095200,168455270,6240,6240,6250,6230,649
|
|
20231006,095100,164401480,6210,6230,6230,6210,412
|
|
20231006,095000,161836260,6220,6220,6220,6220,0
|
|
20231006,094900,161836260,6220,6210,6220,6210,650
|
|
20231006,094800,157796930,6220,6220,6230,6220,1873
|
|
20231006,094700,146146860,6220,6220,6220,6220,78
|
|
20231006,094600,145661700,6230,6220,6230,6220,1366
|
|
20231006,094500,137162520,6240,6240,6240,6240,0
|
|
20231006,094400,137162520,6240,6230,6240,6230,949
|
|
20231006,094300,131250220,6230,6230,6230,6230,0
|
|
20231006,094200,131250220,6230,6230,6230,6230,51
|
|
20231006,094100,130932490,6240,6240,6240,6240,0
|
|
20231006,094000,130932490,6240,6240,6240,6240,0
|
|
20231006,093900,130932490,6240,6240,6240,6240,10
|
|
20231006,093800,130870090,6230,6230,6230,6230,0
|
|
20231006,093700,130870090,6230,6230,6230,6230,0
|
|
20231006,093600,130870090,6230,6230,6230,6230,200
|
|
20231006,093500,129624090,6250,6240,6250,6240,10
|
|
20231006,093400,129561680,6240,6240,6240,6240,218
|
|
20231006,093300,128201360,6240,6240,6240,6240,426
|
|
20231006,093200,125543120,6240,6230,6240,6230,653
|
|
20231006,093100,121471390,6230,6230,6230,6230,503
|
|
20231006,093000,118337700,6220,6220,6220,6220,0
|
|
20231006,092900,118337700,6220,6220,6220,6220,0
|
|
20231006,092800,118337700,6220,6230,6230,6220,747
|
|
20231006,092700,113689530,6230,6230,6230,6230,390
|
|
20231006,092600,111259830,6240,6230,6240,6230,167
|
|
20231006,092500,110219320,6230,6250,6250,6230,115
|
|
20231006,092400,109500770,6250,6250,6250,6250,8
|
|
20231006,092300,109450770,6250,6250,6250,6250,499
|
|
20231006,092200,106332020,6260,6230,6270,6230,510
|
|
20231006,092100,103142640,6230,6230,6230,6230,10
|
|
20231006,092000,103080340,6210,6210,6210,6210,33
|
|
20231006,091900,102875410,6200,6200,6200,6200,0
|
|
20231006,091800,102875410,6200,6220,6220,6200,55
|
|
20231006,091700,102534310,6220,6210,6220,6210,404
|
|
20231006,091600,100022720,6210,6210,6210,6210,0
|
|
20231006,091500,100022720,6210,6210,6220,6210,211
|
|
20231006,091400,98711910,6180,6180,6190,6180,481
|
|
20231006,091300,95737330,6220,6220,6220,6220,100
|
|
20231006,091200,95115330,6220,6220,6220,6220,0
|
|
20231006,091100,95115330,6220,6220,6230,6220,251
|
|
20231006,091000,93554100,6220,6190,6220,6190,14
|
|
20231006,090900,93467290,6190,6210,6220,6180,254
|
|
20231006,090800,91890020,6210,6210,6210,6200,316
|
|
20231006,090700,89927670,6210,6190,6210,6190,205
|
|
20231006,090600,88656620,6190,6190,6190,6190,10
|
|
20231006,090500,88594720,6210,6210,6210,6210,7852
|
|
20231006,090400,39833800,6220,6200,6220,6200,1882
|
|
20231006,090300,28149480,6210,6210,6210,6210,1
|
|
20231006,090200,28143270,6220,6220,6220,6220,0
|
|
20231006,090100,28143270,6220,6170,6220,6160,844
|
|
20231006,090000,22928490,6170,6110,6170,6110,3752
|