599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185600,553829890,6270,6270,6270,6270,1506
|
|
20231010,185500,553829890,6270,6270,6270,6270,0
|
|
20231010,185400,553829890,6270,6270,6270,6270,0
|
|
20231010,185300,553829890,6270,6270,6270,6270,0
|
|
20231010,185200,553829890,6270,6270,6270,6270,0
|
|
20231010,185100,553829890,6270,6270,6270,6270,0
|
|
20231010,185000,553829890,6270,6270,6270,6270,0
|
|
20231010,184900,553829890,6270,6270,6270,6270,0
|
|
20231010,184800,553829890,6270,6270,6270,6270,0
|
|
20231010,184700,553829890,6270,6270,6270,6270,0
|
|
20231010,184600,553829890,6270,6270,6270,6270,0
|
|
20231010,184500,553829890,6270,6270,6270,6270,0
|
|
20231010,184400,553829890,6270,6270,6270,6270,0
|
|
20231010,184300,553829890,6270,6270,6270,6270,0
|
|
20231010,184200,553829890,6270,6270,6270,6270,0
|
|
20231010,184100,553829890,6270,6270,6270,6270,0
|
|
20231010,184000,553829890,6270,6270,6270,6270,0
|
|
20231010,183900,553829890,6270,6270,6270,6270,0
|
|
20231010,183800,553829890,6270,6270,6270,6270,0
|
|
20231010,183700,553829890,6270,6270,6270,6270,0
|
|
20231010,183600,553829890,6270,6270,6270,6270,0
|
|
20231010,183500,553829890,6270,6270,6270,6270,0
|
|
20231010,183400,553829890,6270,6270,6270,6270,0
|
|
20231010,183300,553829890,6270,6270,6270,6270,0
|
|
20231010,183200,553829890,6270,6270,6270,6270,0
|
|
20231010,183100,553829890,6270,6270,6270,6270,0
|
|
20231010,183000,553829890,6270,6270,6270,6270,0
|
|
20231010,182900,553829890,6270,6270,6270,6270,0
|
|
20231010,182800,553829890,6270,6270,6270,6270,0
|
|
20231010,182700,553829890,6270,6270,6270,6270,0
|
|
20231010,182600,553829890,6270,6270,6270,6270,1506
|
|
20231010,182500,553829890,6270,6270,6270,6270,0
|
|
20231010,182400,553829890,6270,6270,6270,6270,0
|
|
20231010,182300,553829890,6270,6270,6270,6270,0
|
|
20231010,182200,553829890,6270,6270,6270,6270,0
|
|
20231010,182100,553829890,6270,6270,6270,6270,0
|
|
20231010,182000,553829890,6270,6270,6270,6270,0
|
|
20231010,181900,553829890,6270,6270,6270,6270,0
|
|
20231010,181800,553829890,6270,6270,6270,6270,0
|
|
20231010,181700,553829890,6270,6270,6270,6270,0
|
|
20231010,181600,553829890,6270,6270,6270,6270,0
|
|
20231010,181500,553829890,6270,6270,6270,6270,0
|
|
20231010,181400,553829890,6270,6270,6270,6270,0
|
|
20231010,181300,553829890,6270,6270,6270,6270,0
|
|
20231010,181200,553829890,6270,6270,6270,6270,0
|
|
20231010,181100,553829890,6270,6270,6270,6270,0
|
|
20231010,181000,553829890,6270,6270,6270,6270,0
|
|
20231010,180900,553829890,6270,6270,6270,6270,0
|
|
20231010,180800,553829890,6270,6270,6270,6270,0
|
|
20231010,180700,553829890,6270,6270,6270,6270,0
|
|
20231010,180600,553829890,6270,6270,6270,6270,0
|
|
20231010,180500,553829890,6270,6270,6270,6270,0
|
|
20231010,180400,553829890,6270,6270,6270,6270,0
|
|
20231010,180300,553829890,6270,6270,6270,6270,0
|
|
20231010,180200,553829890,6270,6270,6270,6270,0
|
|
20231010,180100,553829890,6270,6270,6270,6270,0
|
|
20231010,180000,553829890,6270,6270,6270,6270,0
|
|
20231010,175900,553829890,6270,6270,6270,6270,0
|
|
20231010,175800,553829890,6270,6270,6270,6270,0
|
|
20231010,175700,553829890,6270,6270,6270,6270,0
|
|
20231010,175600,553829890,6270,6270,6270,6270,1506
|
|
20231010,175500,553829890,6270,6270,6270,6270,0
|
|
20231010,175400,553829890,6270,6270,6270,6270,0
|
|
20231010,175300,553829890,6270,6270,6270,6270,0
|
|
20231010,175200,553829890,6270,6270,6270,6270,0
|
|
20231010,175100,553829890,6270,6270,6270,6270,0
|
|
20231010,175000,553829890,6270,6270,6270,6270,0
|
|
20231010,174900,553829890,6270,6270,6270,6270,0
|
|
20231010,174800,553829890,6270,6270,6270,6270,0
|
|
20231010,174700,553829890,6270,6270,6270,6270,0
|
|
20231010,174600,553829890,6270,6270,6270,6270,0
|
|
20231010,174500,553829890,6270,6270,6270,6270,0
|
|
20231010,174400,553829890,6270,6270,6270,6270,0
|
|
20231010,174300,553829890,6270,6270,6270,6270,0
|
|
20231010,174200,553829890,6270,6270,6270,6270,0
|
|
20231010,174100,553829890,6270,6270,6270,6270,0
|
|
20231010,174000,553829890,6270,6270,6270,6270,0
|
|
20231010,173900,553829890,6270,6270,6270,6270,0
|
|
20231010,173800,553829890,6270,6270,6270,6270,0
|
|
20231010,173700,553829890,6270,6270,6270,6270,0
|
|
20231010,173600,553829890,6270,6270,6270,6270,0
|
|
20231010,173500,553829890,6270,6270,6270,6270,0
|
|
20231010,173400,553829890,6270,6270,6270,6270,0
|
|
20231010,173300,553829890,6270,6270,6270,6270,0
|
|
20231010,173200,553829890,6270,6270,6270,6270,0
|
|
20231010,173100,553829890,6270,6270,6270,6270,0
|
|
20231010,173000,553829890,6270,6270,6270,6270,0
|
|
20231010,172900,553829890,6270,6270,6270,6270,0
|
|
20231010,172800,553829890,6270,6270,6270,6270,0
|
|
20231010,172700,553829890,6270,6270,6270,6270,0
|
|
20231010,172600,553829890,6270,6270,6270,6270,1506
|
|
20231010,172500,553829890,6270,6270,6270,6270,0
|
|
20231010,172400,553829890,6270,6270,6270,6270,0
|
|
20231010,172300,553829890,6270,6270,6270,6270,0
|
|
20231010,172200,553829890,6270,6270,6270,6270,0
|
|
20231010,172100,553829890,6270,6270,6270,6270,0
|
|
20231010,172000,553829890,6270,6270,6270,6270,0
|
|
20231010,171900,553829890,6270,6270,6270,6270,0
|
|
20231010,171800,553829890,6270,6270,6270,6270,0
|
|
20231010,171700,553829890,6270,6270,6270,6270,0
|
|
20231010,171600,553829890,6270,6270,6270,6270,0
|
|
20231010,171500,553829890,6270,6270,6270,6270,0
|
|
20231010,171400,553829890,6270,6270,6270,6270,0
|
|
20231010,171300,553829890,6270,6270,6270,6270,0
|
|
20231010,171200,553829890,6270,6270,6270,6270,0
|
|
20231010,171100,553829890,6270,6270,6270,6270,0
|
|
20231010,171000,553829890,6270,6270,6270,6270,0
|
|
20231010,170900,553829890,6270,6270,6270,6270,0
|
|
20231010,170800,553829890,6270,6270,6270,6270,0
|
|
20231010,170700,553829890,6270,6270,6270,6270,0
|
|
20231010,170600,553829890,6270,6270,6270,6270,0
|
|
20231010,170500,553829890,6270,6270,6270,6270,0
|
|
20231010,170400,553829890,6270,6270,6270,6270,0
|
|
20231010,170300,553829890,6270,6270,6270,6270,0
|
|
20231010,170200,553829890,6270,6270,6270,6270,0
|
|
20231010,170100,553829890,6270,6270,6270,6270,0
|
|
20231010,170000,553829890,6270,6270,6270,6270,0
|
|
20231010,165900,553829890,6270,6270,6270,6270,0
|
|
20231010,165800,553829890,6270,6270,6270,6270,0
|
|
20231010,165700,553829890,6270,6270,6270,6270,0
|
|
20231010,165600,553829890,6270,6270,6270,6270,1506
|
|
20231010,165500,553829890,6270,6270,6270,6270,0
|
|
20231010,165400,553829890,6270,6270,6270,6270,0
|
|
20231010,165300,553829890,6270,6270,6270,6270,0
|
|
20231010,165200,553829890,6270,6270,6270,6270,0
|
|
20231010,165100,553829890,6270,6270,6270,6270,0
|
|
20231010,165000,553829890,6270,6270,6270,6270,0
|
|
20231010,164900,553829890,6270,6270,6270,6270,0
|
|
20231010,164800,553829890,6270,6270,6270,6270,0
|
|
20231010,164700,553829890,6270,6270,6270,6270,0
|
|
20231010,164600,553829890,6270,6270,6270,6270,0
|
|
20231010,164500,553829890,6270,6270,6270,6270,0
|
|
20231010,164400,553829890,6270,6270,6270,6270,0
|
|
20231010,164300,553829890,6270,6270,6270,6270,0
|
|
20231010,164200,553829890,6270,6270,6270,6270,0
|
|
20231010,164100,553829890,6270,6270,6270,6270,0
|
|
20231010,164000,553829890,6270,6270,6270,6270,0
|
|
20231010,163900,553829890,6270,6270,6270,6270,0
|
|
20231010,163800,553829890,6270,6270,6270,6270,0
|
|
20231010,163700,553829890,6270,6270,6270,6270,0
|
|
20231010,163600,553829890,6270,6270,6270,6270,0
|
|
20231010,163500,553829890,6270,6270,6270,6270,0
|
|
20231010,163400,553829890,6270,6270,6270,6270,0
|
|
20231010,163300,553829890,6270,6270,6270,6270,0
|
|
20231010,163200,553829890,6270,6270,6270,6270,0
|
|
20231010,163100,553829890,6270,6270,6270,6270,0
|
|
20231010,163000,553829890,6270,6270,6270,6270,0
|
|
20231010,162900,553829890,6270,6270,6270,6270,0
|
|
20231010,162800,553829890,6270,6270,6270,6270,0
|
|
20231010,162700,553829890,6270,6270,6270,6270,0
|
|
20231010,162600,553829890,6270,6270,6270,6270,1506
|
|
20231010,162500,553829890,6270,6270,6270,6270,0
|
|
20231010,162400,553829890,6270,6270,6270,6270,0
|
|
20231010,162300,553829890,6270,6270,6270,6270,0
|
|
20231010,162200,553829890,6270,6270,6270,6270,0
|
|
20231010,162100,553829890,6270,6270,6270,6270,0
|
|
20231010,162000,553829890,6270,6270,6270,6270,0
|
|
20231010,161900,553829890,6270,6270,6270,6270,0
|
|
20231010,161800,553829890,6270,6270,6270,6270,0
|
|
20231010,161700,553829890,6270,6270,6270,6270,0
|
|
20231010,161600,553829890,6270,6270,6270,6270,0
|
|
20231010,161500,553829890,6270,6270,6270,6270,0
|
|
20231010,161400,553829890,6270,6270,6270,6270,0
|
|
20231010,161300,553829890,6270,6270,6270,6270,0
|
|
20231010,161200,553829890,6270,6270,6270,6270,0
|
|
20231010,161100,553829890,6270,6270,6270,6270,0
|
|
20231010,161000,553829890,6270,6270,6270,6270,0
|
|
20231010,160900,553829890,6270,6270,6270,6270,0
|
|
20231010,160800,553829890,6270,6270,6270,6270,0
|
|
20231010,160700,553829890,6270,6270,6270,6270,0
|
|
20231010,160600,553829890,6270,6270,6270,6270,0
|
|
20231010,160500,553829890,6270,6270,6270,6270,0
|
|
20231010,160400,553829890,6270,6270,6270,6270,0
|
|
20231010,160300,553829890,6270,6270,6270,6270,0
|
|
20231010,160200,553829890,6270,6270,6270,6270,0
|
|
20231010,160100,553829890,6270,6270,6270,6270,0
|
|
20231010,160000,553829890,6270,6270,6270,6270,0
|
|
20231010,155900,553829890,6270,6270,6270,6270,0
|
|
20231010,155800,553829890,6270,6270,6270,6270,0
|
|
20231010,155700,553829890,6270,6270,6270,6270,0
|
|
20231010,155600,553829890,6270,6270,6270,6270,1506
|
|
20231010,155500,553829890,6270,6270,6270,6270,0
|
|
20231010,155400,553829890,6270,6270,6270,6270,0
|
|
20231010,155300,553829890,6270,6270,6270,6270,0
|
|
20231010,155200,553829890,6270,6270,6270,6270,0
|
|
20231010,155100,553829890,6270,6270,6270,6270,0
|
|
20231010,155000,553829890,6270,6270,6270,6270,0
|
|
20231010,154900,553829890,6270,6270,6270,6270,0
|
|
20231010,154800,553829890,6270,6270,6270,6270,0
|
|
20231010,154700,553829890,6270,6270,6270,6270,0
|
|
20231010,154600,553829890,6270,6270,6270,6270,0
|
|
20231010,154500,553829890,6270,6270,6270,6270,0
|
|
20231010,154400,553829890,6270,6270,6270,6270,0
|
|
20231010,154300,553829890,6270,6270,6270,6270,0
|
|
20231010,154200,553829890,6270,6270,6270,6270,0
|
|
20231010,154100,553829890,6270,6270,6270,6270,0
|
|
20231010,154000,553829890,6270,6270,6270,6270,0
|
|
20231010,153900,553829890,6270,6270,6270,6270,0
|
|
20231010,153800,553829890,6270,6270,6270,6270,0
|
|
20231010,153700,553829890,6270,6270,6270,6270,0
|
|
20231010,153600,553829890,6270,6270,6270,6270,0
|
|
20231010,153500,553829890,6270,6270,6270,6270,0
|
|
20231010,153400,553829890,6270,6270,6270,6270,0
|
|
20231010,153300,553829890,6270,6270,6270,6270,0
|
|
20231010,153200,553829890,6270,6270,6270,6270,0
|
|
20231010,153100,553829890,6270,6270,6270,6270,0
|
|
20231010,153000,553829890,6270,6270,6270,6270,1506
|
|
20231010,152900,544387270,6270,6270,6270,6270,0
|
|
20231010,152800,544387270,6270,6270,6270,6270,0
|
|
20231010,152700,544387270,6270,6270,6270,6270,0
|
|
20231010,152600,544387270,6270,6270,6270,6270,0
|
|
20231010,152500,544387270,6270,6270,6270,6270,0
|
|
20231010,152400,544387270,6270,6270,6270,6270,0
|
|
20231010,152300,544387270,6270,6270,6270,6270,0
|
|
20231010,152200,544387270,6270,6270,6270,6270,0
|
|
20231010,152100,544387270,6270,6270,6270,6270,0
|
|
20231010,152000,544387270,6270,6270,6270,6270,0
|
|
20231010,151900,544387270,6270,6260,6270,6250,108
|
|
20231010,151800,543711450,6270,6270,6270,6270,13
|
|
20231010,151700,543629940,6280,6280,6280,6280,14
|
|
20231010,151600,543542020,6260,6260,6260,6260,6
|
|
20231010,151500,543504460,6260,6270,6270,6260,20
|
|
20231010,151400,543379100,6280,6280,6280,6280,0
|
|
20231010,151300,543379100,6280,6280,6280,6280,30
|
|
20231010,151200,543190700,6280,6280,6280,6280,1
|
|
20231010,151100,543184420,6270,6270,6270,6270,53
|
|
20231010,151000,542852110,6270,6250,6270,6240,996
|
|
20231010,150900,536627680,6250,6250,6250,6250,38
|
|
20231010,150800,536390180,6250,6250,6250,6250,0
|
|
20231010,150700,536390180,6250,6260,6260,6250,1043
|
|
20231010,150600,529871210,6250,6250,6250,6250,1
|
|
20231010,150500,529864960,6250,6250,6250,6250,99
|
|
20231010,150400,529246210,6250,6250,6250,6250,6
|
|
20231010,150300,529208710,6270,6250,6270,6250,2
|
|
20231010,150200,529196190,6280,6280,6280,6280,0
|
|
20231010,150100,529196190,6280,6280,6280,6280,165
|
|
20231010,150000,528159990,6230,6270,6280,6200,3990
|
|
20231010,145900,503245950,6260,6300,6300,6260,7
|
|
20231010,145800,503202090,6300,6270,6300,6270,277
|
|
20231010,145700,501464310,6270,6270,6270,6260,2994
|
|
20231010,145600,482694190,6270,6290,6300,6270,787
|
|
20231010,145500,477755550,6290,6290,6290,6290,21
|
|
20231010,145400,477623460,6280,6280,6280,6280,1
|
|
20231010,145300,477617180,6270,6270,6270,6270,5
|
|
20231010,145200,477585830,6270,6300,6310,6270,735
|
|
20231010,145100,472968450,6300,6300,6310,6300,116
|
|
20231010,145000,472237640,6300,6310,6310,6300,51
|
|
20231010,144900,471915950,6300,6310,6310,6300,61
|
|
20231010,144800,471531120,6310,6310,6310,6300,102
|
|
20231010,144700,470887530,6320,6310,6320,6310,69
|
|
20231010,144600,470451600,6300,6320,6320,6300,156
|
|
20231010,144500,469466720,6310,6310,6320,6310,18
|
|
20231010,144400,469353110,6310,6310,6320,6310,262
|
|
20231010,144300,467698960,6310,6310,6310,6310,6
|
|
20231010,144200,467661100,6310,6310,6310,6310,43
|
|
20231010,144100,467389770,6300,6290,6300,6290,72
|
|
20231010,144000,466936670,6290,6290,6290,6290,0
|
|
20231010,143900,466936670,6290,6280,6300,6280,66
|
|
20231010,143800,466521100,6280,6300,6300,6280,1709
|
|
20231010,143700,455785570,6310,6310,6310,6310,3
|
|
20231010,143600,455766640,6290,6290,6300,6290,200
|
|
20231010,143500,454508160,6290,6300,6300,6290,146
|
|
20231010,143400,453589360,6290,6300,6300,6290,58
|
|
20231010,143300,453224030,6290,6300,6300,6290,91
|
|
20231010,143200,452651170,6300,6310,6310,6300,270
|
|
20231010,143100,450949490,6310,6300,6310,6300,53
|
|
20231010,143000,450615550,6300,6310,6310,6300,180
|
|
20231010,142900,449481050,6310,6310,6310,6310,19
|
|
20231010,142800,449361160,6320,6320,6320,6310,118
|
|
20231010,142700,448615510,6320,6320,6330,6320,98
|
|
20231010,142600,447995680,6320,6320,6320,6310,57
|
|
20231010,142500,447635840,6320,6320,6330,6320,150
|
|
20231010,142400,446687450,6320,6320,6320,6320,15
|
|
20231010,142300,446592650,6320,6310,6330,6310,63
|
|
20231010,142200,446194010,6320,6320,6320,6320,65
|
|
20231010,142100,445783210,6320,6320,6320,6320,54
|
|
20231010,142000,445441930,6320,6310,6320,6310,103
|
|
20231010,141900,444791300,6310,6310,6310,6310,59
|
|
20231010,141800,444419010,6310,6310,6310,6310,1
|
|
20231010,141700,444412700,6310,6300,6310,6300,64
|
|
20231010,141600,444008920,6300,6310,6320,6300,1456
|
|
20231010,141500,434821160,6310,6330,6330,6310,511
|
|
20231010,141400,431595870,6330,6320,6330,6320,55
|
|
20231010,141300,431247770,6320,6330,6330,6320,816
|
|
20231010,141200,426089120,6330,6330,6330,6330,10
|
|
20231010,141100,426025820,6340,6330,6340,6330,103
|
|
20231010,141000,425372830,6330,6340,6340,6330,94
|
|
20231010,140900,424776930,6340,6340,6340,6340,122
|
|
20231010,140800,424003450,6340,6340,6340,6340,88
|
|
20231010,140700,423445530,6340,6340,6350,6340,166
|
|
20231010,140600,422391510,6340,6340,6340,6340,63
|
|
20231010,140500,421992090,6340,6350,6350,6340,88
|
|
20231010,140400,421434030,6340,6340,6340,6340,321
|
|
20231010,140300,419398890,6340,6340,6340,6340,4
|
|
20231010,140200,419373530,6340,6340,6340,6340,0
|
|
20231010,140100,419373530,6340,6340,6350,6340,167
|
|
20231010,140000,418314330,6340,6340,6340,6340,274
|
|
20231010,135900,416577170,6340,6340,6340,6340,79
|
|
20231010,135800,416076310,6340,6340,6350,6340,505
|
|
20231010,135700,412874090,6340,6340,6340,6340,70
|
|
20231010,135600,412430290,6340,6330,6340,6330,86
|
|
20231010,135500,411885230,6320,6330,6330,6320,15
|
|
20231010,135400,411790340,6330,6330,6330,6330,139
|
|
20231010,135300,410910470,6330,6330,6330,6330,38
|
|
20231010,135200,410669930,6330,6320,6330,6320,44
|
|
20231010,135100,410391460,6330,6330,6330,6330,55
|
|
20231010,135000,410043310,6330,6330,6330,6330,54
|
|
20231010,134900,409701490,6330,6330,6340,6330,199
|
|
20231010,134800,408441400,6330,6330,6330,6330,39
|
|
20231010,134700,408194530,6320,6330,6330,6320,54
|
|
20231010,134600,407852720,6330,6330,6330,6320,57
|
|
20231010,134500,407491950,6330,6330,6330,6330,57
|
|
20231010,134400,407131140,6330,6330,6330,6310,239
|
|
20231010,134300,405621240,6350,6340,6350,6320,47
|
|
20231010,134200,405323330,6310,6310,6310,6310,0
|
|
20231010,134100,405323330,6310,6330,6330,6310,114
|
|
20231010,134000,404601810,6330,6320,6330,6310,58
|
|
20231010,133900,404235270,6320,6330,6330,6320,113
|
|
20231010,133800,403521080,6320,6320,6320,6320,36
|
|
20231010,133700,403293560,6310,6320,6320,6310,51
|
|
20231010,133600,402971290,6310,6310,6310,6310,3
|
|
20231010,133500,402952360,6310,6310,6310,6310,40
|
|
20231010,133400,402699960,6300,6300,6300,6300,6
|
|
20231010,133300,402662160,6290,6300,6300,6290,66
|
|
20231010,133200,402246470,6310,6310,6310,6310,45
|
|
20231010,133100,401962520,6310,6320,6320,6310,106
|
|
20231010,133000,401293650,6320,6320,6320,6320,0
|
|
20231010,132900,401293650,6320,6300,6320,6300,61
|
|
20231010,132800,400908210,6300,6310,6310,6300,57
|
|
20231010,132700,400548580,6310,6290,6310,6290,59
|
|
20231010,132600,400176530,6280,6290,6290,6280,338
|
|
20231010,132500,398052960,6290,6290,6290,6290,163
|
|
20231010,132400,397027690,6300,6300,6300,6300,139
|
|
20231010,132300,396151990,6320,6300,6320,6300,35
|
|
20231010,132200,395931430,6290,6290,6290,6290,5
|
|
20231010,132100,395899980,6300,6300,6300,6300,143
|
|
20231010,132000,394999080,6290,6300,6300,6290,844
|
|
20231010,131900,389688880,6290,6310,6320,6290,833
|
|
20231010,131800,384443000,6310,6320,6320,6310,108
|
|
20231010,131700,383760470,6320,6320,6320,6320,66
|
|
20231010,131600,383343350,6310,6310,6310,6310,5
|
|
20231010,131500,383311800,6290,6290,6290,6290,0
|
|
20231010,131400,383311800,6290,6290,6290,6290,244
|
|
20231010,131300,381777040,6290,6290,6290,6290,0
|
|
20231010,131200,381777040,6290,6280,6290,6280,116
|
|
20231010,131100,381048460,6290,6310,6310,6290,2782
|
|
20231010,131000,363522440,6310,6310,6310,6310,0
|
|
20231010,130900,363522440,6310,6310,6360,6310,488
|
|
20231010,130800,360441610,6310,6310,6310,6310,555
|
|
20231010,130700,356939560,6310,6320,6320,6310,445
|
|
20231010,130600,354128300,6310,6320,6320,6310,255
|
|
20231010,130500,352519150,6320,6320,6320,6320,59
|
|
20231010,130400,352146270,6320,6320,6320,6320,36
|
|
20231010,130300,351918750,6320,6330,6330,6320,441
|
|
20231010,130200,349130780,6330,6330,6330,6330,61
|
|
20231010,130100,348744650,6330,6350,6350,6330,213
|
|
20231010,130000,347395300,6330,6350,6350,6330,9
|
|
20231010,125900,347338250,6350,6350,6350,6350,104
|
|
20231010,125800,346677850,6350,6340,6350,6340,34
|
|
20231010,125700,346461980,6340,6350,6350,6340,117
|
|
20231010,125600,345719260,6350,6350,6350,6350,476
|
|
20231010,125500,342696660,6350,6320,6350,6320,566
|
|
20231010,125400,339113400,6330,6320,6330,6320,27
|
|
20231010,125300,338942570,6330,6320,6340,6320,156
|
|
20231010,125200,337954630,6330,6330,6330,6320,76
|
|
20231010,125100,337473590,6330,6340,6340,6330,97
|
|
20231010,125000,336859290,6340,6340,6340,6340,55
|
|
20231010,124900,336510590,6340,6330,6340,6330,70
|
|
20231010,124800,336066830,6330,6330,6330,6320,92
|
|
20231010,124700,335484520,6330,6340,6340,6330,110
|
|
20231010,124600,334787700,6340,6340,6340,6340,77
|
|
20231010,124500,334299520,6330,6320,6330,6320,6
|
|
20231010,124400,334261590,6320,6330,6340,6320,111
|
|
20231010,124300,333558840,6330,6330,6330,6330,50
|
|
20231010,124200,333242340,6320,6330,6330,6320,77
|
|
20231010,124100,332754980,6330,6320,6330,6320,25
|
|
20231010,124000,332596740,6320,6340,6340,6320,267
|
|
20231010,123900,330905510,6340,6330,6340,6330,42
|
|
20231010,123800,330639280,6340,6330,6340,6330,83
|
|
20231010,123700,330113100,6340,6340,6340,6340,43
|
|
20231010,123600,329840480,6330,6330,6330,6330,8
|
|
20231010,123500,329789840,6340,6340,6340,6340,52
|
|
20231010,123400,329460160,6330,6310,6330,6310,8
|
|
20231010,123300,329409600,6300,6330,6340,6300,702
|
|
20231010,123200,324977710,6340,6330,6340,6330,466
|
|
20231010,123100,322023300,6340,6350,6350,6340,801
|
|
20231010,123000,316944860,6360,6360,6360,6340,82
|
|
20231010,122900,316423440,6370,6360,6370,6360,100
|
|
20231010,122800,315786980,6360,6360,6360,6360,30
|
|
20231010,122700,315596180,6380,6350,6380,6340,115
|
|
20231010,122600,314864880,6350,6340,6360,6330,427
|
|
20231010,122500,312161360,6350,6350,6350,6330,112
|
|
20231010,122400,311450260,6350,6340,6350,6320,24
|
|
20231010,122300,311298050,6350,6350,6350,6350,102
|
|
20231010,122200,310650350,6350,6360,6360,6350,89
|
|
20231010,122100,310085000,6350,6350,6350,6310,3004
|
|
20231010,122000,291107910,6360,6360,6360,6360,23
|
|
20231010,121900,290961630,6350,6350,6360,6350,147
|
|
20231010,121800,290027960,6360,6360,6360,6350,40
|
|
20231010,121700,289773590,6370,6380,6380,6330,96
|
|
20231010,121600,289162030,6390,6390,6390,6390,1
|
|
20231010,121500,289155640,6390,6390,6390,6390,109
|
|
20231010,121400,288459130,6350,6390,6400,6320,1828
|
|
20231010,121300,276867640,6410,6410,6410,6400,108
|
|
20231010,121200,276175540,6390,6390,6390,6390,5
|
|
20231010,121100,276143590,6370,6400,6400,6370,179
|
|
20231010,121000,274999000,6400,6400,6400,6400,99
|
|
20231010,120900,274365400,6400,6420,6420,6400,41
|
|
20231010,120800,274102400,6400,6410,6420,6400,88
|
|
20231010,120700,273537570,6420,6420,6420,6420,39
|
|
20231010,120600,273287190,6400,6400,6400,6400,41
|
|
20231010,120500,273024790,6400,6420,6420,6400,216
|
|
20231010,120400,271641910,6420,6420,6420,6420,72
|
|
20231010,120300,271179670,6420,6410,6420,6410,51
|
|
20231010,120200,270852490,6410,6420,6430,6400,79
|
|
20231010,120100,270345410,6410,6430,6430,6410,77
|
|
20231010,120000,269851380,6430,6420,6430,6420,126
|
|
20231010,115900,269042220,6420,6430,6430,6420,50
|
|
20231010,115800,268720790,6430,6420,6430,6420,83
|
|
20231010,115700,268187380,6420,6420,6440,6420,815
|
|
20231010,115600,262947150,6410,6430,6430,6410,6
|
|
20231010,115500,262908670,6430,6410,6430,6410,25
|
|
20231010,115400,262747940,6430,6410,6430,6410,43
|
|
20231010,115300,262471830,6410,6430,6430,6410,32
|
|
20231010,115200,262266130,6430,6430,6430,6430,94
|
|
20231010,115100,261661710,6420,6430,6430,6420,57
|
|
20231010,115000,261295240,6430,6430,6430,6420,61
|
|
20231010,114900,260903060,6430,6430,6430,6420,81
|
|
20231010,114800,260382260,6430,6430,6430,6430,51
|
|
20231010,114700,260054330,6420,6430,6430,6420,78
|
|
20231010,114600,259552870,6430,6430,6430,6430,25
|
|
20231010,114500,259392120,6420,6430,6430,6420,213
|
|
20231010,114400,258022670,6430,6440,6440,6430,83
|
|
20231010,114300,257488380,6440,6440,6440,6430,158
|
|
20231010,114200,256470890,6430,6430,6430,6430,14
|
|
20231010,114100,256380870,6440,6430,6440,6430,318
|
|
20231010,114000,254335920,6430,6410,6430,6410,1398
|
|
20231010,113900,245364650,6420,6400,6420,6400,1913
|
|
20231010,113800,233100240,6410,6410,6410,6400,53
|
|
20231010,113700,232760560,6400,6410,6410,6400,36
|
|
20231010,113600,232529860,6410,6400,6410,6400,157
|
|
20231010,113500,231524860,6390,6380,6390,6380,799
|
|
20231010,113400,226422250,6390,6390,6390,6390,56
|
|
20231010,113300,226064410,6380,6380,6390,6380,609
|
|
20231010,113200,222178770,6370,6370,6370,6360,562
|
|
20231010,113100,218598840,6380,6380,6380,6380,53
|
|
20231010,113000,218260700,6380,6370,6380,6370,128
|
|
20231010,112900,217445110,6370,6380,6380,6370,6
|
|
20231010,112800,217406880,6380,6380,6390,6370,548
|
|
20231010,112700,213910450,6400,6400,6400,6400,0
|
|
20231010,112600,213910450,6400,6390,6400,6380,33
|
|
20231010,112500,213699390,6390,6390,6400,6390,106
|
|
20231010,112400,213022040,6400,6390,6400,6390,28
|
|
20231010,112300,212842880,6400,6390,6400,6390,9
|
|
20231010,112200,212785340,6400,6410,6410,6400,190
|
|
20231010,112100,211568570,6410,6410,6410,6400,14
|
|
20231010,112000,211478860,6410,6400,6410,6400,88
|
|
20231010,111900,210914830,6400,6400,6400,6400,33
|
|
20231010,111800,210703630,6410,6400,6410,6400,100
|
|
20231010,111700,210063620,6400,6400,6400,6390,49
|
|
20231010,111600,209750240,6410,6410,6410,6410,132
|
|
20231010,111500,208904120,6410,6400,6410,6400,4
|
|
20231010,111400,208878510,6410,6400,6410,6400,82
|
|
20231010,111300,208352940,6400,6400,6400,6400,34
|
|
20231010,111200,208135340,6400,6390,6410,6390,577
|
|
20231010,111100,204442240,6390,6390,6390,6390,243
|
|
20231010,111000,202889470,6380,6380,6380,6380,19
|
|
20231010,110900,202768250,6380,6380,6380,6380,256
|
|
20231010,110800,201134970,6380,6380,6380,6380,40
|
|
20231010,110700,200879770,6370,6380,6380,6370,69
|
|
20231010,110600,200439600,6370,6380,6380,6370,30
|
|
20231010,110500,200248270,6370,6380,6380,6370,111
|
|
20231010,110400,199540590,6370,6380,6380,6370,31
|
|
20231010,110300,199342890,6380,6380,6380,6380,53
|
|
20231010,110200,199004750,6370,6370,6370,6370,7
|
|
20231010,110100,198960160,6360,6360,6360,6360,34
|
|
20231010,110000,198743920,6360,6360,6360,6360,10
|
|
20231010,105900,198680320,6350,6350,6350,6350,1
|
|
20231010,105800,198673970,6350,6350,6350,6350,5
|
|
20231010,105700,198642220,6350,6380,6380,6350,611
|
|
20231010,105600,194755680,6360,6360,6360,6360,0
|
|
20231010,105500,194755680,6360,6380,6380,6360,6
|
|
20231010,105400,194717500,6380,6370,6380,6370,568
|
|
20231010,105300,191094660,6370,6370,6370,6370,24
|
|
20231010,105200,190941780,6370,6370,6370,6370,5
|
|
20231010,105100,190909930,6360,6350,6360,6350,1286
|
|
20231010,105000,182731790,6350,6350,6350,6350,21
|
|
20231010,104900,182598440,6350,6350,6350,6350,79
|
|
20231010,104800,182096790,6350,6340,6350,6340,18
|
|
20231010,104700,181982500,6340,6340,6340,6340,0
|
|
20231010,104600,181982500,6340,6350,6350,6340,6
|
|
20231010,104500,181944450,6350,6350,6350,6350,6
|
|
20231010,104400,181906350,6350,6350,6350,6350,16
|
|
20231010,104300,181804750,6340,6340,6340,6340,9
|
|
20231010,104200,181747690,6350,6350,6350,6350,1
|
|
20231010,104100,181741340,6350,6350,6350,6350,9
|
|
20231010,104000,181684190,6350,6350,6350,6350,12
|
|
20231010,103900,181607990,6350,6350,6350,6350,0
|
|
20231010,103800,181607990,6350,6350,6350,6350,137
|
|
20231010,103700,180738040,6350,6350,6350,6350,0
|
|
20231010,103600,180738040,6350,6350,6350,6350,3
|
|
20231010,103500,180718990,6350,6350,6350,6350,1
|
|
20231010,103400,180712640,6340,6340,6340,6340,45
|
|
20231010,103300,180427340,6360,6350,6360,6350,43
|
|
20231010,103200,180154280,6350,6340,6350,6340,13
|
|
20231010,103100,180071820,6340,6340,6340,6340,0
|
|
20231010,103000,180071820,6340,6340,6340,6340,0
|
|
20231010,102900,180071820,6340,6340,6340,6340,63
|
|
20231010,102800,179672400,6340,6340,6340,6340,4
|
|
20231010,102700,179647040,6340,6340,6340,6340,45
|
|
20231010,102600,179361740,6340,6340,6340,6340,20
|
|
20231010,102500,179234940,6340,6340,6340,6340,44
|
|
20231010,102400,178955980,6340,6350,6350,6340,84
|
|
20231010,102300,178423260,6340,6340,6340,6340,0
|
|
20231010,102200,178423260,6340,6340,6340,6340,9
|
|
20231010,102100,178366200,6350,6350,6350,6350,12
|
|
20231010,102000,178290000,6320,6320,6320,6320,0
|
|
20231010,101900,178290000,6320,6320,6320,6320,0
|
|
20231010,101800,178290000,6320,6320,6320,6320,0
|
|
20231010,101700,178290000,6320,6320,6320,6320,4
|
|
20231010,101600,178264720,6310,6330,6330,6310,558
|
|
20231010,101500,174743100,6320,6320,6320,6320,0
|
|
20231010,101400,174743100,6320,6320,6320,6320,0
|
|
20231010,101300,174743100,6320,6320,6320,6320,0
|
|
20231010,101200,174743100,6320,6320,6320,6320,0
|
|
20231010,101100,174743100,6320,6320,6320,6320,8
|
|
20231010,101000,174692540,6310,6310,6310,6310,44
|
|
20231010,100900,174414900,6310,6310,6310,6310,0
|
|
20231010,100800,174414900,6310,6330,6330,6280,5521
|
|
20231010,100700,139665000,6330,6330,6330,6330,164
|
|
20231010,100600,138626880,6330,6330,6330,6330,5
|
|
20231010,100500,138595230,6340,6340,6340,6340,0
|
|
20231010,100400,138595230,6340,6340,6340,6340,156
|
|
20231010,100300,137606190,6340,6340,6340,6340,85
|
|
20231010,100200,137067290,6340,6350,6350,6340,604
|
|
20231010,100100,133235030,6360,6360,6360,6360,1906
|
|
20231010,100000,121112870,6380,6370,6380,6370,133
|
|
20231010,095900,120265410,6380,6380,6380,6380,17
|
|
20231010,095800,120156950,6380,6380,6380,6380,100
|
|
20231010,095700,119518950,6380,6380,6380,6380,5
|
|
20231010,095600,119487050,6390,6390,6390,6390,1082
|
|
20231010,095500,112573070,6380,6380,6380,6380,0
|
|
20231010,095400,112573070,6380,6380,6380,6380,337
|
|
20231010,095300,110423010,6390,6390,6390,6390,1
|
|
20231010,095200,110416620,6390,6390,6390,6390,300
|
|
20231010,095100,108499620,6390,6370,6390,6360,256
|
|
20231010,095000,106870180,6380,6380,6380,6380,806
|
|
20231010,094900,101727900,6380,6380,6380,6380,100
|
|
20231010,094800,101089900,6380,6380,6380,6380,94
|
|
20231010,094700,100490180,6380,6380,6380,6380,1
|
|
20231010,094600,100483800,6380,6380,6380,6380,0
|
|
20231010,094500,100483800,6380,6370,6380,6370,1342
|
|
20231010,094400,91924720,6370,6370,6370,6370,101
|
|
20231010,094300,91281350,6370,6370,6370,6370,48
|
|
20231010,094200,90975590,6360,6360,6360,6360,100
|
|
20231010,094100,90339590,6370,6370,6370,6370,210
|
|
20231010,094000,89001890,6360,6370,6370,6360,56
|
|
20231010,093900,88645240,6370,6370,6370,6370,36
|
|
20231010,093800,88415920,6380,6380,6380,6380,31
|
|
20231010,093700,88218140,6380,6380,6380,6380,7
|
|
20231010,093600,88173480,6370,6380,6380,6370,282
|
|
20231010,093500,86374420,6380,6380,6380,6380,54
|
|
20231010,093400,86029900,6380,6370,6380,6360,1022
|
|
20231010,093300,79519580,6370,6370,6370,6370,45
|
|
20231010,093200,79232930,6370,6370,6370,6370,2
|
|
20231010,093100,79220190,6370,6370,6370,6370,5
|
|
20231010,093000,79188340,6370,6370,6370,6370,43
|
|
20231010,092900,78914430,6370,6360,6370,6360,100
|
|
20231010,092800,78277590,6360,6370,6370,6360,64
|
|
20231010,092700,77870400,6370,6370,6370,6370,100
|
|
20231010,092600,77233400,6370,6360,6370,6360,50
|
|
20231010,092500,76914920,6370,6360,6370,6350,400
|
|
20231010,092400,74368540,6330,6360,6360,6330,64
|
|
20231010,092300,73963390,6340,6340,6340,6340,50
|
|
20231010,092200,73646390,6340,6340,6340,6340,10
|
|
20231010,092100,73582990,6330,6360,6360,6330,308
|
|
20231010,092000,71630450,6360,6360,6360,6360,906
|
|
20231010,091900,65868290,6330,6340,6340,6330,77
|
|
20231010,091800,65380840,6340,6330,6370,6330,2813
|
|
20231010,091700,47516370,6330,6330,6330,6330,0
|
|
20231010,091600,47516370,6330,6330,6330,6330,420
|
|
20231010,091500,44857770,6340,6360,6360,6340,51
|
|
20231010,091400,44534230,6360,6340,6360,6340,156
|
|
20231010,091300,43545090,6360,6350,6370,6350,202
|
|
20231010,091200,42258380,6360,6330,6360,6330,408
|
|
20231010,091100,39666740,6330,6320,6330,6320,617
|
|
20231010,091000,35763130,6310,6310,6310,6310,1019
|
|
20231010,090900,29333240,6280,6290,6300,6280,460
|
|
20231010,090800,26436090,6290,6290,6290,6290,1510
|
|
20231010,090700,16938190,6290,6300,6300,6290,7
|
|
20231010,090600,16894110,6300,6310,6310,6300,226
|
|
20231010,090500,15469230,6320,6330,6330,6310,365
|
|
20231010,090400,13159900,6330,6340,6370,6330,171
|
|
20231010,090300,12076250,6370,6380,6380,6370,719
|
|
20231010,090200,7495030,6340,6340,6340,6340,0
|
|
20231010,090100,7495030,6340,6330,6380,6330,703
|
|
20231010,090000,3027280,6320,6320,6320,6320,479
|