666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,200300,229447650,13190,13190,13190,13190,507
|
|
20231016,200200,229447650,13190,13190,13190,13190,0
|
|
20231016,200100,229447650,13190,13190,13190,13190,0
|
|
20231016,200000,229447650,13190,13190,13190,13190,0
|
|
20231016,195900,229447650,13190,13190,13190,13190,0
|
|
20231016,195800,229447650,13190,13190,13190,13190,0
|
|
20231016,195700,229447650,13190,13190,13190,13190,0
|
|
20231016,195600,229447650,13190,13190,13190,13190,0
|
|
20231016,195500,229447650,13190,13190,13190,13190,0
|
|
20231016,195400,229447650,13190,13190,13190,13190,0
|
|
20231016,195300,229447650,13190,13190,13190,13190,0
|
|
20231016,195200,229447650,13190,13190,13190,13190,0
|
|
20231016,195100,229447650,13190,13190,13190,13190,0
|
|
20231016,195000,229447650,13190,13190,13190,13190,0
|
|
20231016,194900,229447650,13190,13190,13190,13190,0
|
|
20231016,194800,229447650,13190,13190,13190,13190,0
|
|
20231016,194700,229447650,13190,13190,13190,13190,0
|
|
20231016,194600,229447650,13190,13190,13190,13190,0
|
|
20231016,194500,229447650,13190,13190,13190,13190,0
|
|
20231016,194400,229447650,13190,13190,13190,13190,0
|
|
20231016,194300,229447650,13190,13190,13190,13190,0
|
|
20231016,194200,229447650,13190,13190,13190,13190,0
|
|
20231016,194100,229447650,13190,13190,13190,13190,0
|
|
20231016,194000,229447650,13190,13190,13190,13190,0
|
|
20231016,193900,229447650,13190,13190,13190,13190,0
|
|
20231016,193800,229447650,13190,13190,13190,13190,0
|
|
20231016,193700,229447650,13190,13190,13190,13190,0
|
|
20231016,193600,229447650,13190,13190,13190,13190,0
|
|
20231016,193500,229447650,13190,13190,13190,13190,0
|
|
20231016,193400,229447650,13190,13190,13190,13190,0
|
|
20231016,193300,229447650,13190,13190,13190,13190,507
|
|
20231016,193200,229447650,13190,13190,13190,13190,0
|
|
20231016,193100,229447650,13190,13190,13190,13190,0
|
|
20231016,193000,229447650,13190,13190,13190,13190,0
|
|
20231016,192900,229447650,13190,13190,13190,13190,0
|
|
20231016,192800,229447650,13190,13190,13190,13190,0
|
|
20231016,192700,229447650,13190,13190,13190,13190,0
|
|
20231016,192600,229447650,13190,13190,13190,13190,0
|
|
20231016,192500,229447650,13190,13190,13190,13190,0
|
|
20231016,192400,229447650,13190,13190,13190,13190,0
|
|
20231016,192300,229447650,13190,13190,13190,13190,0
|
|
20231016,192200,229447650,13190,13190,13190,13190,0
|
|
20231016,192100,229447650,13190,13190,13190,13190,0
|
|
20231016,192000,229447650,13190,13190,13190,13190,0
|
|
20231016,191900,229447650,13190,13190,13190,13190,0
|
|
20231016,191800,229447650,13190,13190,13190,13190,0
|
|
20231016,191700,229447650,13190,13190,13190,13190,0
|
|
20231016,191600,229447650,13190,13190,13190,13190,0
|
|
20231016,191500,229447650,13190,13190,13190,13190,0
|
|
20231016,191400,229447650,13190,13190,13190,13190,0
|
|
20231016,191300,229447650,13190,13190,13190,13190,0
|
|
20231016,191200,229447650,13190,13190,13190,13190,0
|
|
20231016,191100,229447650,13190,13190,13190,13190,0
|
|
20231016,191000,229447650,13190,13190,13190,13190,0
|
|
20231016,190900,229447650,13190,13190,13190,13190,0
|
|
20231016,190800,229447650,13190,13190,13190,13190,0
|
|
20231016,190700,229447650,13190,13190,13190,13190,0
|
|
20231016,190600,229447650,13190,13190,13190,13190,0
|
|
20231016,190500,229447650,13190,13190,13190,13190,0
|
|
20231016,190400,229447650,13190,13190,13190,13190,0
|
|
20231016,190300,229447650,13190,13190,13190,13190,507
|
|
20231016,190200,229447650,13190,13190,13190,13190,0
|
|
20231016,190100,229447650,13190,13190,13190,13190,0
|
|
20231016,190000,229447650,13190,13190,13190,13190,0
|
|
20231016,185900,229447650,13190,13190,13190,13190,0
|
|
20231016,185800,229447650,13190,13190,13190,13190,0
|
|
20231016,185700,229447650,13190,13190,13190,13190,0
|
|
20231016,185600,229447650,13190,13190,13190,13190,0
|
|
20231016,185500,229447650,13190,13190,13190,13190,0
|
|
20231016,185400,229447650,13190,13190,13190,13190,0
|
|
20231016,185300,229447650,13190,13190,13190,13190,0
|
|
20231016,185200,229447650,13190,13190,13190,13190,0
|
|
20231016,185100,229447650,13190,13190,13190,13190,0
|
|
20231016,185000,229447650,13190,13190,13190,13190,0
|
|
20231016,184900,229447650,13190,13190,13190,13190,0
|
|
20231016,184800,229447650,13190,13190,13190,13190,0
|
|
20231016,184700,229447650,13190,13190,13190,13190,0
|
|
20231016,184600,229447650,13190,13190,13190,13190,0
|
|
20231016,184500,229447650,13190,13190,13190,13190,0
|
|
20231016,184400,229447650,13190,13190,13190,13190,0
|
|
20231016,184300,229447650,13190,13190,13190,13190,0
|
|
20231016,184200,229447650,13190,13190,13190,13190,0
|
|
20231016,184100,229447650,13190,13190,13190,13190,0
|
|
20231016,184000,229447650,13190,13190,13190,13190,0
|
|
20231016,183900,229447650,13190,13190,13190,13190,0
|
|
20231016,183800,229447650,13190,13190,13190,13190,0
|
|
20231016,183700,229447650,13190,13190,13190,13190,0
|
|
20231016,183600,229447650,13190,13190,13190,13190,0
|
|
20231016,183500,229447650,13190,13190,13190,13190,0
|
|
20231016,183400,229447650,13190,13190,13190,13190,0
|
|
20231016,183300,229447650,13190,13190,13190,13190,507
|
|
20231016,183200,229447650,13190,13190,13190,13190,0
|
|
20231016,183100,229447650,13190,13190,13190,13190,0
|
|
20231016,183000,229447650,13190,13190,13190,13190,0
|
|
20231016,182900,229447650,13190,13190,13190,13190,0
|
|
20231016,182800,229447650,13190,13190,13190,13190,0
|
|
20231016,182700,229447650,13190,13190,13190,13190,0
|
|
20231016,182600,229447650,13190,13190,13190,13190,0
|
|
20231016,182500,229447650,13190,13190,13190,13190,0
|
|
20231016,182400,229447650,13190,13190,13190,13190,0
|
|
20231016,182300,229447650,13190,13190,13190,13190,0
|
|
20231016,182200,229447650,13190,13190,13190,13190,0
|
|
20231016,182100,229447650,13190,13190,13190,13190,0
|
|
20231016,182000,229447650,13190,13190,13190,13190,0
|
|
20231016,181900,229447650,13190,13190,13190,13190,0
|
|
20231016,181800,229447650,13190,13190,13190,13190,0
|
|
20231016,181700,229447650,13190,13190,13190,13190,0
|
|
20231016,181600,229447650,13190,13190,13190,13190,0
|
|
20231016,181500,229447650,13190,13190,13190,13190,0
|
|
20231016,181400,229447650,13190,13190,13190,13190,0
|
|
20231016,181300,229447650,13190,13190,13190,13190,0
|
|
20231016,181200,229447650,13190,13190,13190,13190,0
|
|
20231016,181100,229447650,13190,13190,13190,13190,0
|
|
20231016,181000,229447650,13190,13190,13190,13190,0
|
|
20231016,180900,229447650,13190,13190,13190,13190,0
|
|
20231016,180800,229447650,13190,13190,13190,13190,0
|
|
20231016,180700,229447650,13190,13190,13190,13190,0
|
|
20231016,180600,229447650,13190,13190,13190,13190,0
|
|
20231016,180500,229447650,13190,13190,13190,13190,0
|
|
20231016,180400,229447650,13190,13190,13190,13190,0
|
|
20231016,180300,229447650,13190,13190,13190,13190,507
|
|
20231016,180200,229447650,13190,13190,13190,13190,0
|
|
20231016,180100,229447650,13190,13190,13190,13190,0
|
|
20231016,180000,229447650,13190,13190,13190,13190,0
|
|
20231016,175900,229447650,13190,13190,13190,13190,0
|
|
20231016,175800,229447650,13190,13190,13190,13190,0
|
|
20231016,175700,229447650,13190,13190,13190,13190,0
|
|
20231016,175600,229447650,13190,13190,13190,13190,0
|
|
20231016,175500,229447650,13190,13190,13190,13190,0
|
|
20231016,175400,229447650,13190,13190,13190,13190,0
|
|
20231016,175300,229447650,13190,13190,13190,13190,0
|
|
20231016,175200,229447650,13190,13190,13190,13190,0
|
|
20231016,175100,229447650,13190,13190,13190,13190,0
|
|
20231016,175000,229447650,13190,13190,13190,13190,0
|
|
20231016,174900,229447650,13190,13190,13190,13190,0
|
|
20231016,174800,229447650,13190,13190,13190,13190,0
|
|
20231016,174700,229447650,13190,13190,13190,13190,0
|
|
20231016,174600,229447650,13190,13190,13190,13190,0
|
|
20231016,174500,229447650,13190,13190,13190,13190,0
|
|
20231016,174400,229447650,13190,13190,13190,13190,0
|
|
20231016,174300,229447650,13190,13190,13190,13190,0
|
|
20231016,174200,229447650,13190,13190,13190,13190,0
|
|
20231016,174100,229447650,13190,13190,13190,13190,0
|
|
20231016,174000,229447650,13190,13190,13190,13190,0
|
|
20231016,173900,229447650,13190,13190,13190,13190,0
|
|
20231016,173800,229447650,13190,13190,13190,13190,0
|
|
20231016,173700,229447650,13190,13190,13190,13190,0
|
|
20231016,173600,229447650,13190,13190,13190,13190,0
|
|
20231016,173500,229447650,13190,13190,13190,13190,0
|
|
20231016,173400,229447650,13190,13190,13190,13190,0
|
|
20231016,173300,229447650,13190,13190,13190,13190,507
|
|
20231016,173200,229447650,13190,13190,13190,13190,0
|
|
20231016,173100,229447650,13190,13190,13190,13190,0
|
|
20231016,173000,229447650,13190,13190,13190,13190,0
|
|
20231016,172900,229447650,13190,13190,13190,13190,0
|
|
20231016,172800,229447650,13190,13190,13190,13190,0
|
|
20231016,172700,229447650,13190,13190,13190,13190,0
|
|
20231016,172600,229447650,13190,13190,13190,13190,0
|
|
20231016,172500,229447650,13190,13190,13190,13190,0
|
|
20231016,172400,229447650,13190,13190,13190,13190,0
|
|
20231016,172300,229447650,13190,13190,13190,13190,0
|
|
20231016,172200,229447650,13190,13190,13190,13190,0
|
|
20231016,172100,229447650,13190,13190,13190,13190,0
|
|
20231016,172000,229447650,13190,13190,13190,13190,0
|
|
20231016,171900,229447650,13190,13190,13190,13190,0
|
|
20231016,171800,229447650,13190,13190,13190,13190,0
|
|
20231016,171700,229447650,13190,13190,13190,13190,0
|
|
20231016,171600,229447650,13190,13190,13190,13190,0
|
|
20231016,171500,229447650,13190,13190,13190,13190,0
|
|
20231016,171400,229447650,13190,13190,13190,13190,0
|
|
20231016,171300,229447650,13190,13190,13190,13190,0
|
|
20231016,171200,229447650,13190,13190,13190,13190,0
|
|
20231016,171100,229447650,13190,13190,13190,13190,0
|
|
20231016,171000,229447650,13190,13190,13190,13190,0
|
|
20231016,170900,229447650,13190,13190,13190,13190,0
|
|
20231016,170800,229447650,13190,13190,13190,13190,0
|
|
20231016,170700,229447650,13190,13190,13190,13190,0
|
|
20231016,170600,229447650,13190,13190,13190,13190,0
|
|
20231016,170500,229447650,13190,13190,13190,13190,0
|
|
20231016,170400,229447650,13190,13190,13190,13190,0
|
|
20231016,170300,229447650,13190,13190,13190,13190,507
|
|
20231016,170200,229447650,13190,13190,13190,13190,0
|
|
20231016,170100,229447650,13190,13190,13190,13190,0
|
|
20231016,170000,229447650,13190,13190,13190,13190,0
|
|
20231016,165900,229447650,13190,13190,13190,13190,0
|
|
20231016,165800,229447650,13190,13190,13190,13190,0
|
|
20231016,165700,229447650,13190,13190,13190,13190,0
|
|
20231016,165600,229447650,13190,13190,13190,13190,0
|
|
20231016,165500,229447650,13190,13190,13190,13190,0
|
|
20231016,165400,229447650,13190,13190,13190,13190,0
|
|
20231016,165300,229447650,13190,13190,13190,13190,0
|
|
20231016,165200,229447650,13190,13190,13190,13190,0
|
|
20231016,165100,229447650,13190,13190,13190,13190,0
|
|
20231016,165000,229447650,13190,13190,13190,13190,0
|
|
20231016,164900,229447650,13190,13190,13190,13190,0
|
|
20231016,164800,229447650,13190,13190,13190,13190,0
|
|
20231016,164700,229447650,13190,13190,13190,13190,0
|
|
20231016,164600,229447650,13190,13190,13190,13190,0
|
|
20231016,164500,229447650,13190,13190,13190,13190,0
|
|
20231016,164400,229447650,13190,13190,13190,13190,0
|
|
20231016,164300,229447650,13190,13190,13190,13190,0
|
|
20231016,164200,229447650,13190,13190,13190,13190,0
|
|
20231016,164100,229447650,13190,13190,13190,13190,0
|
|
20231016,164000,229447650,13190,13190,13190,13190,0
|
|
20231016,163900,229447650,13190,13190,13190,13190,0
|
|
20231016,163800,229447650,13190,13190,13190,13190,0
|
|
20231016,163700,229447650,13190,13190,13190,13190,0
|
|
20231016,163600,229447650,13190,13190,13190,13190,0
|
|
20231016,163500,229447650,13190,13190,13190,13190,0
|
|
20231016,163400,229447650,13190,13190,13190,13190,0
|
|
20231016,163300,229447650,13190,13190,13190,13190,507
|
|
20231016,163200,229447650,13190,13190,13190,13190,0
|
|
20231016,163100,229447650,13190,13190,13190,13190,0
|
|
20231016,163000,229447650,13190,13190,13190,13190,0
|
|
20231016,162900,229447650,13190,13190,13190,13190,0
|
|
20231016,162800,229447650,13190,13190,13190,13190,0
|
|
20231016,162700,229447650,13190,13190,13190,13190,0
|
|
20231016,162600,229447650,13190,13190,13190,13190,0
|
|
20231016,162500,229447650,13190,13190,13190,13190,0
|
|
20231016,162400,229447650,13190,13190,13190,13190,0
|
|
20231016,162300,229447650,13190,13190,13190,13190,0
|
|
20231016,162200,229447650,13190,13190,13190,13190,0
|
|
20231016,162100,229447650,13190,13190,13190,13190,0
|
|
20231016,162000,229447650,13190,13190,13190,13190,0
|
|
20231016,161900,229447650,13190,13190,13190,13190,0
|
|
20231016,161800,229447650,13190,13190,13190,13190,0
|
|
20231016,161700,229447650,13190,13190,13190,13190,0
|
|
20231016,161600,229447650,13190,13190,13190,13190,0
|
|
20231016,161500,229447650,13190,13190,13190,13190,0
|
|
20231016,161400,229447650,13190,13190,13190,13190,0
|
|
20231016,161300,229447650,13190,13190,13190,13190,0
|
|
20231016,161200,229447650,13190,13190,13190,13190,0
|
|
20231016,161100,229447650,13190,13190,13190,13190,0
|
|
20231016,161000,229447650,13190,13190,13190,13190,0
|
|
20231016,160900,229447650,13190,13190,13190,13190,0
|
|
20231016,160800,229447650,13190,13190,13190,13190,0
|
|
20231016,160700,229447650,13190,13190,13190,13190,0
|
|
20231016,160600,229447650,13190,13190,13190,13190,0
|
|
20231016,160500,229447650,13190,13190,13190,13190,0
|
|
20231016,160400,229447650,13190,13190,13190,13190,0
|
|
20231016,160300,229447650,13190,13190,13190,13190,507
|
|
20231016,160200,229447650,13190,13190,13190,13190,0
|
|
20231016,160100,229447650,13190,13190,13190,13190,0
|
|
20231016,160000,229447650,13190,13190,13190,13190,0
|
|
20231016,155900,229447650,13190,13190,13190,13190,0
|
|
20231016,155800,229447650,13190,13190,13190,13190,0
|
|
20231016,155700,229447650,13190,13190,13190,13190,0
|
|
20231016,155600,229447650,13190,13190,13190,13190,0
|
|
20231016,155500,229447650,13190,13190,13190,13190,0
|
|
20231016,155400,229447650,13190,13190,13190,13190,0
|
|
20231016,155300,229447650,13190,13190,13190,13190,0
|
|
20231016,155200,229447650,13190,13190,13190,13190,0
|
|
20231016,155100,229447650,13190,13190,13190,13190,0
|
|
20231016,155000,229447650,13190,13190,13190,13190,0
|
|
20231016,154900,229447650,13190,13190,13190,13190,0
|
|
20231016,154800,229447650,13190,13190,13190,13190,0
|
|
20231016,154700,229447650,13190,13190,13190,13190,0
|
|
20231016,154600,229447650,13190,13190,13190,13190,0
|
|
20231016,154500,229447650,13190,13190,13190,13190,0
|
|
20231016,154400,229447650,13190,13190,13190,13190,0
|
|
20231016,154300,229447650,13190,13190,13190,13190,0
|
|
20231016,154200,229447650,13190,13190,13190,13190,0
|
|
20231016,154100,229447650,13190,13190,13190,13190,0
|
|
20231016,154000,229447650,13190,13190,13190,13190,0
|
|
20231016,153900,229447650,13190,13190,13190,13190,0
|
|
20231016,153800,229447650,13190,13190,13190,13190,0
|
|
20231016,153700,229447650,13190,13190,13190,13190,0
|
|
20231016,153600,229447650,13190,13190,13190,13190,0
|
|
20231016,153500,229447650,13190,13190,13190,13190,0
|
|
20231016,153400,229447650,13190,13190,13190,13190,0
|
|
20231016,153300,229447650,13190,13190,13190,13190,507
|
|
20231016,153200,229447650,13190,13190,13190,13190,0
|
|
20231016,153100,229447650,13190,13190,13190,13190,0
|
|
20231016,153000,229447650,13190,13190,13190,13190,507
|
|
20231016,152900,222760320,13210,13210,13210,13210,0
|
|
20231016,152800,222760320,13210,13210,13210,13210,0
|
|
20231016,152700,222760320,13210,13210,13210,13210,0
|
|
20231016,152600,222760320,13210,13210,13210,13210,0
|
|
20231016,152500,222760320,13210,13210,13210,13210,0
|
|
20231016,152400,222760320,13210,13210,13210,13210,0
|
|
20231016,152300,222760320,13210,13210,13210,13210,0
|
|
20231016,152200,222760320,13210,13210,13210,13210,0
|
|
20231016,152100,222760320,13210,13210,13210,13210,0
|
|
20231016,152000,222760320,13210,13210,13210,13210,0
|
|
20231016,151900,222760320,13210,13210,13210,13210,53
|
|
20231016,151800,222060190,13220,13200,13220,13190,36
|
|
20231016,151700,221584340,13200,13190,13200,13190,265
|
|
20231016,151600,218088340,13190,13190,13190,13190,20
|
|
20231016,151500,217824540,13190,13200,13200,13190,45
|
|
20231016,151400,217230550,13210,13210,13210,13210,0
|
|
20231016,151300,217230550,13210,13210,13210,13210,1
|
|
20231016,151200,217217340,13220,13220,13220,13220,0
|
|
20231016,151100,217217340,13220,13220,13220,13220,186
|
|
20231016,151000,214758420,13200,13220,13220,13200,101
|
|
20231016,150900,213423220,13200,13200,13200,13200,0
|
|
20231016,150800,213423220,13200,13200,13200,13200,109
|
|
20231016,150700,211984420,13200,13200,13200,13200,0
|
|
20231016,150600,211984420,13200,13200,13200,13200,0
|
|
20231016,150500,211984420,13200,13200,13200,13200,5
|
|
20231016,150400,211918420,13200,13190,13200,13170,64
|
|
20231016,150300,211074800,13180,13180,13180,13180,0
|
|
20231016,150200,211074800,13180,13180,13180,13180,0
|
|
20231016,150100,211074800,13180,13190,13190,13180,88
|
|
20231016,150000,209914920,13180,13190,13190,13180,15
|
|
20231016,145900,209717100,13200,13200,13200,13200,2
|
|
20231016,145800,209690700,13180,13180,13180,13180,0
|
|
20231016,145700,209690700,13180,13180,13180,13180,0
|
|
20231016,145600,209690700,13180,13180,13180,13180,0
|
|
20231016,145500,209690700,13180,13180,13180,13180,0
|
|
20231016,145400,209690700,13180,13180,13180,13180,0
|
|
20231016,145300,209690700,13180,13180,13180,13180,0
|
|
20231016,145200,209690700,13180,13180,13180,13170,34
|
|
20231016,145100,209242840,13170,13170,13170,13170,0
|
|
20231016,145000,209242840,13170,13180,13180,13170,250
|
|
20231016,144900,205949580,13180,13180,13180,13180,0
|
|
20231016,144800,205949580,13180,13180,13180,13180,136
|
|
20231016,144700,204157100,13180,13180,13180,13180,0
|
|
20231016,144600,204157100,13180,13180,13180,13180,3
|
|
20231016,144500,204117560,13170,13170,13170,13170,0
|
|
20231016,144400,204117560,13170,13170,13170,13170,0
|
|
20231016,144300,204117560,13170,13170,13170,13170,0
|
|
20231016,144200,204117560,13170,13170,13170,13170,0
|
|
20231016,144100,204117560,13170,13170,13170,13170,3
|
|
20231016,144000,204078050,13200,13200,13200,13200,0
|
|
20231016,143900,204078050,13200,13200,13200,13200,0
|
|
20231016,143800,204078050,13200,13210,13210,13200,141
|
|
20231016,143700,202216800,13200,13200,13200,13200,0
|
|
20231016,143600,202216800,13200,13200,13200,13200,0
|
|
20231016,143500,202216800,13200,13200,13200,13200,0
|
|
20231016,143400,202216800,13200,13200,13200,13200,5
|
|
20231016,143300,202150800,13200,13200,13200,13200,0
|
|
20231016,143200,202150800,13200,13200,13200,13200,0
|
|
20231016,143100,202150800,13200,13200,13200,13200,0
|
|
20231016,143000,202150800,13200,13200,13200,13200,0
|
|
20231016,142900,202150800,13200,13200,13200,13200,2
|
|
20231016,142800,202124400,13200,13200,13200,13200,0
|
|
20231016,142700,202124400,13200,13200,13200,13200,0
|
|
20231016,142600,202124400,13200,13190,13200,13190,178
|
|
20231016,142500,199775400,13170,13170,13170,13170,0
|
|
20231016,142400,199775400,13170,13170,13170,13170,0
|
|
20231016,142300,199775400,13170,13170,13170,13170,0
|
|
20231016,142200,199775400,13170,13170,13170,13170,3
|
|
20231016,142100,199735890,13170,13170,13170,13170,0
|
|
20231016,142000,199735890,13170,13170,13170,13170,60
|
|
20231016,141900,198945690,13180,13180,13180,13180,1
|
|
20231016,141800,198932510,13170,13170,13170,13170,2
|
|
20231016,141700,198906170,13160,13160,13160,13160,0
|
|
20231016,141600,198906170,13160,13160,13160,13160,0
|
|
20231016,141500,198906170,13160,13160,13160,13160,0
|
|
20231016,141400,198906170,13160,13160,13160,13160,0
|
|
20231016,141300,198906170,13160,13160,13160,13160,0
|
|
20231016,141200,198906170,13160,13160,13160,13160,10
|
|
20231016,141100,198774570,13160,13160,13160,13160,0
|
|
20231016,141000,198774570,13160,13160,13160,13160,0
|
|
20231016,140900,198774570,13160,13160,13160,13160,8
|
|
20231016,140800,198669290,13160,13160,13160,13160,0
|
|
20231016,140700,198669290,13160,13160,13160,13160,0
|
|
20231016,140600,198669290,13160,13160,13160,13160,2
|
|
20231016,140500,198642970,13160,13160,13160,13160,0
|
|
20231016,140400,198642970,13160,13150,13160,13150,32
|
|
20231016,140300,198222160,13150,13150,13150,13150,0
|
|
20231016,140200,198222160,13150,13150,13150,13150,660
|
|
20231016,140100,189543160,13150,13160,13160,13150,10
|
|
20231016,140000,189411580,13160,13160,13160,13160,0
|
|
20231016,135900,189411580,13160,13160,13160,13160,0
|
|
20231016,135800,189411580,13160,13160,13160,13160,321
|
|
20231016,135700,185187220,13170,13170,13170,13170,0
|
|
20231016,135600,185187220,13170,13170,13170,13170,0
|
|
20231016,135500,185187220,13170,13170,13170,13170,1
|
|
20231016,135400,185174050,13170,13170,13170,13170,0
|
|
20231016,135300,185174050,13170,13170,13170,13170,0
|
|
20231016,135200,185174050,13170,13170,13170,13170,0
|
|
20231016,135100,185174050,13170,13170,13170,13170,0
|
|
20231016,135000,185174050,13170,13170,13170,13170,0
|
|
20231016,134900,185174050,13170,13180,13180,13170,408
|
|
20231016,134800,179798540,13180,13180,13180,13180,91
|
|
20231016,134700,178599160,13180,13180,13180,13180,0
|
|
20231016,134600,178599160,13180,13190,13190,13180,10
|
|
20231016,134500,178467310,13180,13180,13180,13180,0
|
|
20231016,134400,178467310,13180,13180,13180,13180,0
|
|
20231016,134300,178467310,13180,13180,13180,13180,0
|
|
20231016,134200,178467310,13180,13180,13180,13180,0
|
|
20231016,134100,178467310,13180,13180,13180,13180,0
|
|
20231016,134000,178467310,13180,13180,13180,13180,0
|
|
20231016,133900,178467310,13180,13180,13180,13180,0
|
|
20231016,133800,178467310,13180,13180,13180,13180,1
|
|
20231016,133700,178454130,13180,13180,13180,13180,1
|
|
20231016,133600,178440950,13180,13180,13180,13180,0
|
|
20231016,133500,178440950,13180,13180,13180,13180,0
|
|
20231016,133400,178440950,13180,13180,13180,13180,0
|
|
20231016,133300,178440950,13180,13180,13180,13180,0
|
|
20231016,133200,178440950,13180,13180,13180,13180,0
|
|
20231016,133100,178440950,13180,13180,13180,13180,0
|
|
20231016,133000,178440950,13180,13180,13180,13180,452
|
|
20231016,132900,172483590,13190,13190,13190,13190,0
|
|
20231016,132800,172483590,13190,13190,13190,13190,0
|
|
20231016,132700,172483590,13190,13190,13190,13190,0
|
|
20231016,132600,172483590,13190,13190,13190,13190,1
|
|
20231016,132500,172470400,13180,13180,13180,13180,0
|
|
20231016,132400,172470400,13180,13200,13200,13180,115
|
|
20231016,132300,170953100,13190,13190,13190,13190,1
|
|
20231016,132200,170939910,13190,13180,13200,13180,28
|
|
20231016,132100,170570820,13180,13180,13180,13180,0
|
|
20231016,132000,170570820,13180,13180,13180,13180,20
|
|
20231016,131900,170307220,13180,13180,13180,13180,0
|
|
20231016,131800,170307220,13180,13190,13190,13180,169
|
|
20231016,131700,168079790,13180,13180,13180,13180,0
|
|
20231016,131600,168079790,13180,13180,13180,13180,0
|
|
20231016,131500,168079790,13180,13180,13180,13180,0
|
|
20231016,131400,168079790,13180,13180,13180,13180,0
|
|
20231016,131300,168079790,13180,13180,13180,13180,0
|
|
20231016,131200,168079790,13180,13180,13180,13180,0
|
|
20231016,131100,168079790,13180,13180,13180,13180,133
|
|
20231016,131000,166326850,13170,13170,13170,13170,0
|
|
20231016,130900,166326850,13170,13170,13170,13170,0
|
|
20231016,130800,166326850,13170,13170,13170,13170,0
|
|
20231016,130700,166326850,13170,13170,13170,13170,0
|
|
20231016,130600,166326850,13170,13170,13170,13170,0
|
|
20231016,130500,166326850,13170,13180,13180,13170,4
|
|
20231016,130400,166274140,13170,13170,13170,13170,10
|
|
20231016,130300,166142440,13180,13180,13180,13180,58
|
|
20231016,130200,165378000,13180,13180,13180,13180,0
|
|
20231016,130100,165378000,13180,13180,13180,13180,0
|
|
20231016,130000,165378000,13180,13180,13180,13180,5
|
|
20231016,125900,165312100,13180,13180,13180,13180,0
|
|
20231016,125800,165312100,13180,13180,13180,13180,0
|
|
20231016,125700,165312100,13180,13180,13180,13180,0
|
|
20231016,125600,165312100,13180,13180,13180,13180,1
|
|
20231016,125500,165298920,13200,13200,13200,13200,0
|
|
20231016,125400,165298920,13200,13200,13200,13200,0
|
|
20231016,125300,165298920,13200,13200,13200,13200,0
|
|
20231016,125200,165298920,13200,13200,13200,13200,0
|
|
20231016,125100,165298920,13200,13200,13200,13200,0
|
|
20231016,125000,165298920,13200,13200,13200,13200,0
|
|
20231016,124900,165298920,13200,13200,13200,13200,5
|
|
20231016,124800,165232920,13170,13170,13170,13170,0
|
|
20231016,124700,165232920,13170,13170,13170,13170,0
|
|
20231016,124600,165232920,13170,13170,13170,13170,0
|
|
20231016,124500,165232920,13170,13170,13170,13170,0
|
|
20231016,124400,165232920,13170,13170,13170,13170,0
|
|
20231016,124300,165232920,13170,13170,13170,13170,0
|
|
20231016,124200,165232920,13170,13170,13170,13170,0
|
|
20231016,124100,165232920,13170,13170,13170,13170,0
|
|
20231016,124000,165232920,13170,13170,13170,13170,0
|
|
20231016,123900,165232920,13170,13170,13170,13170,0
|
|
20231016,123800,165232920,13170,13160,13170,13160,222
|
|
20231016,123700,162310090,13160,13160,13160,13160,1
|
|
20231016,123600,162296930,13160,13160,13160,13160,2
|
|
20231016,123500,162270610,13160,13160,13160,13160,106
|
|
20231016,123400,160875650,13170,13170,13170,13170,1
|
|
20231016,123300,160862480,13170,13170,13170,13170,0
|
|
20231016,123200,160862480,13170,13170,13170,13170,0
|
|
20231016,123100,160862480,13170,13170,13170,13170,0
|
|
20231016,123000,160862480,13170,13170,13170,13170,0
|
|
20231016,122900,160862480,13170,13170,13170,13170,3
|
|
20231016,122800,160822970,13170,13170,13170,13170,40
|
|
20231016,122700,160296170,13150,13150,13150,13150,0
|
|
20231016,122600,160296170,13150,13150,13150,13150,0
|
|
20231016,122500,160296170,13150,13150,13150,13150,0
|
|
20231016,122400,160296170,13150,13170,13170,13150,121
|
|
20231016,122300,158704600,13170,13160,13170,13160,7
|
|
20231016,122200,158612460,13160,13170,13170,13160,4
|
|
20231016,122100,158559810,13170,13160,13170,13160,2
|
|
20231016,122000,158533480,13170,13170,13170,13170,0
|
|
20231016,121900,158533480,13170,13170,13170,13170,68
|
|
20231016,121800,157637920,13170,13170,13170,13170,0
|
|
20231016,121700,157637920,13170,13180,13180,13170,107
|
|
20231016,121600,156227920,13180,13180,13180,13180,1
|
|
20231016,121500,156214740,13230,13230,13230,13230,0
|
|
20231016,121400,156214740,13230,13230,13230,13230,1
|
|
20231016,121300,156201510,13170,13170,13170,13170,0
|
|
20231016,121200,156201510,13170,13180,13180,13170,126
|
|
20231016,121100,154541050,13190,13200,13200,13190,256
|
|
20231016,121000,151162610,13210,13210,13210,13210,0
|
|
20231016,120900,151162610,13210,13220,13220,13210,287
|
|
20231016,120800,147370650,13230,13230,13230,13230,0
|
|
20231016,120700,147370650,13230,13230,13230,13230,0
|
|
20231016,120600,147370650,13230,13230,13230,13230,0
|
|
20231016,120500,147370650,13230,13230,13230,13230,0
|
|
20231016,120400,147370650,13230,13230,13230,13230,0
|
|
20231016,120300,147370650,13230,13230,13230,13230,0
|
|
20231016,120200,147370650,13230,13230,13230,13230,65
|
|
20231016,120100,146510700,13230,13230,13230,13230,0
|
|
20231016,120000,146510700,13230,13230,13230,13230,0
|
|
20231016,115900,146510700,13230,13230,13230,13230,0
|
|
20231016,115800,146510700,13230,13230,13230,13230,0
|
|
20231016,115700,146510700,13230,13230,13230,13230,0
|
|
20231016,115600,146510700,13230,13230,13230,13230,0
|
|
20231016,115500,146510700,13230,13230,13230,13230,51
|
|
20231016,115400,145835970,13280,13280,13280,13280,20
|
|
20231016,115300,145570370,13280,13280,13280,13280,0
|
|
20231016,115200,145570370,13280,13280,13280,13280,0
|
|
20231016,115100,145570370,13280,13280,13280,13280,0
|
|
20231016,115000,145570370,13280,13280,13280,13280,0
|
|
20231016,114900,145570370,13280,13280,13280,13280,0
|
|
20231016,114800,145570370,13280,13280,13280,13280,0
|
|
20231016,114700,145570370,13280,13280,13280,13280,0
|
|
20231016,114600,145570370,13280,13280,13280,13280,0
|
|
20231016,114500,145570370,13280,13280,13280,13280,0
|
|
20231016,114400,145570370,13280,13280,13280,13280,2
|
|
20231016,114300,145543810,13230,13230,13230,13230,4
|
|
20231016,114200,145490890,13290,13290,13290,13290,0
|
|
20231016,114100,145490890,13290,13290,13290,13290,0
|
|
20231016,114000,145490890,13290,13290,13290,13290,0
|
|
20231016,113900,145490890,13290,13290,13290,13290,0
|
|
20231016,113800,145490890,13290,13290,13290,13290,0
|
|
20231016,113700,145490890,13290,13290,13290,13290,0
|
|
20231016,113600,145490890,13290,13290,13290,13290,0
|
|
20231016,113500,145490890,13290,13290,13290,13290,1
|
|
20231016,113400,145477600,13220,13230,13230,13220,72
|
|
20231016,113300,144525550,13230,13230,13230,13230,0
|
|
20231016,113200,144525550,13230,13230,13230,13230,60
|
|
20231016,113100,143731750,13230,13230,13230,13230,0
|
|
20231016,113000,143731750,13230,13230,13230,13230,17
|
|
20231016,112900,143506840,13230,13230,13230,13230,45
|
|
20231016,112800,142911490,13230,13230,13230,13230,0
|
|
20231016,112700,142911490,13230,13230,13230,13230,1
|
|
20231016,112600,142898260,13230,13230,13230,13230,0
|
|
20231016,112500,142898260,13230,13230,13230,13230,0
|
|
20231016,112400,142898260,13230,13230,13230,13230,0
|
|
20231016,112300,142898260,13230,13280,13280,13230,112
|
|
20231016,112200,141413940,13290,13300,13300,13290,14
|
|
20231016,112100,141227800,13310,13310,13310,13310,0
|
|
20231016,112000,141227800,13310,13310,13310,13310,105
|
|
20231016,111900,139830250,13300,13300,13300,13300,41
|
|
20231016,111800,139284950,13310,13310,13310,13310,8
|
|
20231016,111700,139178470,13310,13310,13310,13310,0
|
|
20231016,111600,139178470,13310,13310,13310,13310,0
|
|
20231016,111500,139178470,13310,13310,13310,13310,0
|
|
20231016,111400,139178470,13310,13310,13310,13310,0
|
|
20231016,111300,139178470,13310,13310,13310,13310,0
|
|
20231016,111200,139178470,13310,13310,13310,13310,0
|
|
20231016,111100,139178470,13310,13310,13310,13310,0
|
|
20231016,111000,139178470,13310,13310,13310,13310,40
|
|
20231016,110900,138646070,13320,13320,13320,13320,3
|
|
20231016,110800,138606110,13320,13320,13320,13320,40
|
|
20231016,110700,138073310,13310,13300,13320,13300,171
|
|
20231016,110600,135797010,13300,13300,13320,13300,72
|
|
20231016,110500,134839260,13300,13300,13300,13300,0
|
|
20231016,110400,134839260,13300,13300,13300,13300,3
|
|
20231016,110300,134799360,13300,13300,13300,13300,0
|
|
20231016,110200,134799360,13300,13300,13300,13300,1
|
|
20231016,110100,134786060,13200,13200,13200,13200,122
|
|
20231016,110000,133175660,13200,13200,13200,13200,191
|
|
20231016,105900,130654460,13200,13240,13240,13200,21
|
|
20231016,105800,130376980,13250,13250,13250,13250,0
|
|
20231016,105700,130376980,13250,13250,13250,13250,0
|
|
20231016,105600,130376980,13250,13250,13250,13250,0
|
|
20231016,105500,130376980,13250,13290,13290,13250,708
|
|
20231016,105400,120991380,13300,13300,13300,13300,100
|
|
20231016,105300,119661380,13370,13370,13370,13370,0
|
|
20231016,105200,119661380,13370,13370,13370,13370,0
|
|
20231016,105100,119661380,13370,13370,13370,13370,0
|
|
20231016,105000,119661380,13370,13370,13370,13370,0
|
|
20231016,104900,119661380,13370,13370,13370,13370,12
|
|
20231016,104800,119500940,13380,13380,13380,13380,0
|
|
20231016,104700,119500940,13380,13380,13380,13380,1
|
|
20231016,104600,119487560,13280,13290,13290,13280,150
|
|
20231016,104500,117494540,13300,13300,13300,13300,364
|
|
20231016,104400,112653340,13300,13300,13300,13300,0
|
|
20231016,104300,112653340,13300,13300,13300,13300,0
|
|
20231016,104200,112653340,13300,13300,13300,13300,16
|
|
20231016,104100,112440540,13350,13350,13350,13350,374
|
|
20231016,104000,107447640,13380,13370,13380,13370,703
|
|
20231016,103900,98044200,13380,13380,13380,13380,6
|
|
20231016,103800,97963920,13300,13370,13370,13300,137
|
|
20231016,103700,96138520,13380,13380,13380,13380,9
|
|
20231016,103600,96018100,13390,13390,13390,13390,15
|
|
20231016,103500,95817250,13390,13380,13390,13380,6
|
|
20231016,103400,95736920,13390,13390,13390,13390,2
|
|
20231016,103300,95710140,13390,13390,13390,13390,403
|
|
20231016,103200,90313970,13380,13380,13380,13380,0
|
|
20231016,103100,90313970,13380,13340,13380,13340,445
|
|
20231016,103000,84369970,13330,13320,13330,13320,348
|
|
20231016,102900,79731140,13330,13330,13330,13330,40
|
|
20231016,102800,79197940,13320,13320,13320,13320,0
|
|
20231016,102700,79197940,13320,13320,13320,13320,42
|
|
20231016,102600,78638500,13320,13320,13320,13320,1
|
|
20231016,102500,78625180,13320,13320,13320,13320,0
|
|
20231016,102400,78625180,13320,13320,13320,13320,2
|
|
20231016,102300,78598540,13320,13320,13320,13320,0
|
|
20231016,102200,78598540,13320,13320,13320,13320,0
|
|
20231016,102100,78598540,13320,13320,13320,13320,21
|
|
20231016,102000,78318820,13320,13320,13320,13320,75
|
|
20231016,101900,77319820,13320,13320,13320,13320,4
|
|
20231016,101800,77266540,13300,13320,13320,13300,316
|
|
20231016,101700,73061710,13330,13330,13330,13330,0
|
|
20231016,101600,73061710,13330,13320,13330,13300,237
|
|
20231016,101500,69906210,13320,13330,13330,13320,181
|
|
20231016,101400,67493980,13330,13330,13330,13330,0
|
|
20231016,101300,67493980,13330,13330,13330,13330,14
|
|
20231016,101200,67307360,13330,13330,13330,13330,76
|
|
20231016,101100,66294280,13330,13330,13330,13330,0
|
|
20231016,101000,66294280,13330,13330,13330,13330,1
|
|
20231016,100900,66280950,13330,13300,13330,13300,3
|
|
20231016,100800,66241020,13300,13300,13300,13300,0
|
|
20231016,100700,66241020,13300,13300,13300,13300,51
|
|
20231016,100600,65562720,13300,13300,13300,13300,0
|
|
20231016,100500,65562720,13300,13300,13300,13300,0
|
|
20231016,100400,65562720,13300,13290,13300,13290,2
|
|
20231016,100300,65536130,13290,13290,13290,13290,5
|
|
20231016,100200,65469680,13290,13290,13290,13290,12
|
|
20231016,100100,65310200,13290,13290,13290,13290,7
|
|
20231016,100000,65217170,13290,13240,13290,13240,71
|
|
20231016,095900,64277080,13240,13240,13240,13240,0
|
|
20231016,095800,64277080,13240,13240,13240,13240,0
|
|
20231016,095700,64277080,13240,13240,13240,13240,17
|
|
20231016,095600,64052000,13240,13240,13240,13240,156
|
|
20231016,095500,61986560,13150,13150,13150,13150,50
|
|
20231016,095400,61329060,13150,13240,13240,13150,87
|
|
20231016,095300,60184030,13170,13170,13170,13170,251
|
|
20231016,095200,56878360,13150,13150,13150,13150,0
|
|
20231016,095100,56878360,13150,13150,13150,13150,36
|
|
20231016,095000,56404960,13170,13170,13170,13170,0
|
|
20231016,094900,56404960,13170,13170,13170,13170,90
|
|
20231016,094800,55219660,13170,13170,13170,13170,1
|
|
20231016,094700,55206490,13170,13160,13170,13160,20
|
|
20231016,094600,54943210,13160,13160,13160,13160,1
|
|
20231016,094500,54930050,13150,13150,13150,13150,0
|
|
20231016,094400,54930050,13150,13160,13160,13150,88
|
|
20231016,094300,53772260,13160,13150,13160,13150,6
|
|
20231016,094200,53693330,13160,13160,13160,13160,4
|
|
20231016,094100,53640690,13160,13160,13160,13160,113
|
|
20231016,094000,52153610,13170,13170,13170,13170,7
|
|
20231016,093900,52061420,13170,13230,13230,13170,78
|
|
20231016,093800,51033320,13240,13240,13240,13240,2
|
|
20231016,093700,51006840,13240,13170,13240,13170,65
|
|
20231016,093600,50150440,13170,13240,13240,13170,3
|
|
20231016,093500,50110860,13240,13240,13240,13240,0
|
|
20231016,093400,50110860,13240,13240,13240,13240,0
|
|
20231016,093300,50110860,13240,13240,13240,13240,90
|
|
20231016,093200,48919260,13240,13200,13240,13160,9
|
|
20231016,093100,48800700,13150,13170,13170,13150,30
|
|
20231016,093000,48406050,13160,13160,13160,13160,0
|
|
20231016,092900,48406050,13160,13160,13160,13160,0
|
|
20231016,092800,48406050,13160,13150,13160,13150,518
|
|
20231016,092700,41591250,13160,13190,13190,13160,390
|
|
20231016,092600,36457720,13180,13200,13200,13180,74
|
|
20231016,092500,35482360,13200,13200,13200,13200,20
|
|
20231016,092400,35218360,13200,13240,13240,13200,510
|
|
20231016,092300,28483600,13220,13240,13240,13220,32
|
|
20231016,092200,28060020,13240,13240,13240,13240,102
|
|
20231016,092100,26709540,13240,13240,13240,13240,44
|
|
20231016,092000,26126980,13240,13240,13240,13240,92
|
|
20231016,091900,24908900,13240,13240,13240,13240,10
|
|
20231016,091800,24776500,13240,13270,13300,13240,182
|
|
20231016,091700,22364460,13260,13280,13280,13260,92
|
|
20231016,091600,21144500,13250,13250,13250,13250,50
|
|
20231016,091500,20482000,13250,13250,13250,13250,4
|
|
20231016,091400,20429000,13250,13260,13260,13250,58
|
|
20231016,091300,19660270,13260,13260,13260,13260,28
|
|
20231016,091200,19288990,13260,13260,13260,13250,80
|
|
20231016,091100,18228740,13260,13250,13260,13250,51
|
|
20231016,091000,17552680,13250,13240,13250,13240,81
|
|
20231016,090900,16479840,13240,13240,13240,13240,43
|
|
20231016,090800,15910520,13240,13170,13240,13170,42
|
|
20231016,090700,15357170,13160,13170,13170,13160,15
|
|
20231016,090600,15159720,13160,13160,13160,13160,10
|
|
20231016,090500,15028120,13160,13180,13180,13160,80
|
|
20231016,090400,13973920,13180,13180,13180,13180,186
|
|
20231016,090300,11522440,13180,13200,13240,13150,267
|
|
20231016,090200,8001560,13200,13200,13200,13200,33
|
|
20231016,090100,7565960,13210,13230,13230,13210,213
|
|
20231016,090000,4749570,13230,13230,13230,13230,359
|