684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202100,519214940,10790,10790,10790,10790,1441
|
|
20231010,202000,519214940,10790,10790,10790,10790,0
|
|
20231010,201900,519214940,10790,10790,10790,10790,0
|
|
20231010,201800,519214940,10790,10790,10790,10790,0
|
|
20231010,201700,519214940,10790,10790,10790,10790,0
|
|
20231010,201600,519214940,10790,10790,10790,10790,0
|
|
20231010,201500,519214940,10790,10790,10790,10790,0
|
|
20231010,201400,519214940,10790,10790,10790,10790,0
|
|
20231010,201300,519214940,10790,10790,10790,10790,0
|
|
20231010,201200,519214940,10790,10790,10790,10790,0
|
|
20231010,201100,519214940,10790,10790,10790,10790,0
|
|
20231010,201000,519214940,10790,10790,10790,10790,0
|
|
20231010,200900,519214940,10790,10790,10790,10790,0
|
|
20231010,200800,519214940,10790,10790,10790,10790,0
|
|
20231010,200700,519214940,10790,10790,10790,10790,0
|
|
20231010,200600,519214940,10790,10790,10790,10790,0
|
|
20231010,200500,519214940,10790,10790,10790,10790,0
|
|
20231010,200400,519214940,10790,10790,10790,10790,0
|
|
20231010,200300,519214940,10790,10790,10790,10790,0
|
|
20231010,200200,519214940,10790,10790,10790,10790,0
|
|
20231010,200100,519214940,10790,10790,10790,10790,0
|
|
20231010,200000,519214940,10790,10790,10790,10790,0
|
|
20231010,195900,519214940,10790,10790,10790,10790,0
|
|
20231010,195800,519214940,10790,10790,10790,10790,0
|
|
20231010,195700,519214940,10790,10790,10790,10790,0
|
|
20231010,195600,519214940,10790,10790,10790,10790,0
|
|
20231010,195500,519214940,10790,10790,10790,10790,0
|
|
20231010,195400,519214940,10790,10790,10790,10790,0
|
|
20231010,195300,519214940,10790,10790,10790,10790,0
|
|
20231010,195200,519214940,10790,10790,10790,10790,0
|
|
20231010,195100,519214940,10790,10790,10790,10790,1441
|
|
20231010,195000,519214940,10790,10790,10790,10790,0
|
|
20231010,194900,519214940,10790,10790,10790,10790,0
|
|
20231010,194800,519214940,10790,10790,10790,10790,0
|
|
20231010,194700,519214940,10790,10790,10790,10790,0
|
|
20231010,194600,519214940,10790,10790,10790,10790,0
|
|
20231010,194500,519214940,10790,10790,10790,10790,0
|
|
20231010,194400,519214940,10790,10790,10790,10790,0
|
|
20231010,194300,519214940,10790,10790,10790,10790,0
|
|
20231010,194200,519214940,10790,10790,10790,10790,0
|
|
20231010,194100,519214940,10790,10790,10790,10790,0
|
|
20231010,194000,519214940,10790,10790,10790,10790,0
|
|
20231010,193900,519214940,10790,10790,10790,10790,0
|
|
20231010,193800,519214940,10790,10790,10790,10790,0
|
|
20231010,193700,519214940,10790,10790,10790,10790,0
|
|
20231010,193600,519214940,10790,10790,10790,10790,0
|
|
20231010,193500,519214940,10790,10790,10790,10790,0
|
|
20231010,193400,519214940,10790,10790,10790,10790,0
|
|
20231010,193300,519214940,10790,10790,10790,10790,0
|
|
20231010,193200,519214940,10790,10790,10790,10790,0
|
|
20231010,193100,519214940,10790,10790,10790,10790,0
|
|
20231010,193000,519214940,10790,10790,10790,10790,0
|
|
20231010,192900,519214940,10790,10790,10790,10790,0
|
|
20231010,192800,519214940,10790,10790,10790,10790,0
|
|
20231010,192700,519214940,10790,10790,10790,10790,0
|
|
20231010,192600,519214940,10790,10790,10790,10790,0
|
|
20231010,192500,519214940,10790,10790,10790,10790,0
|
|
20231010,192400,519214940,10790,10790,10790,10790,0
|
|
20231010,192300,519214940,10790,10790,10790,10790,0
|
|
20231010,192200,519214940,10790,10790,10790,10790,0
|
|
20231010,192100,519214940,10790,10790,10790,10790,1441
|
|
20231010,192000,519214940,10790,10790,10790,10790,0
|
|
20231010,191900,519214940,10790,10790,10790,10790,0
|
|
20231010,191800,519214940,10790,10790,10790,10790,0
|
|
20231010,191700,519214940,10790,10790,10790,10790,0
|
|
20231010,191600,519214940,10790,10790,10790,10790,0
|
|
20231010,191500,519214940,10790,10790,10790,10790,0
|
|
20231010,191400,519214940,10790,10790,10790,10790,0
|
|
20231010,191300,519214940,10790,10790,10790,10790,0
|
|
20231010,191200,519214940,10790,10790,10790,10790,0
|
|
20231010,191100,519214940,10790,10790,10790,10790,0
|
|
20231010,191000,519214940,10790,10790,10790,10790,0
|
|
20231010,190900,519214940,10790,10790,10790,10790,0
|
|
20231010,190800,519214940,10790,10790,10790,10790,0
|
|
20231010,190700,519214940,10790,10790,10790,10790,0
|
|
20231010,190600,519214940,10790,10790,10790,10790,0
|
|
20231010,190500,519214940,10790,10790,10790,10790,0
|
|
20231010,190400,519214940,10790,10790,10790,10790,0
|
|
20231010,190300,519214940,10790,10790,10790,10790,0
|
|
20231010,190200,519214940,10790,10790,10790,10790,0
|
|
20231010,190100,519214940,10790,10790,10790,10790,0
|
|
20231010,190000,519214940,10790,10790,10790,10790,0
|
|
20231010,185900,519214940,10790,10790,10790,10790,0
|
|
20231010,185800,519214940,10790,10790,10790,10790,0
|
|
20231010,185700,519214940,10790,10790,10790,10790,0
|
|
20231010,185600,519214940,10790,10790,10790,10790,0
|
|
20231010,185500,519214940,10790,10790,10790,10790,0
|
|
20231010,185400,519214940,10790,10790,10790,10790,0
|
|
20231010,185300,519214940,10790,10790,10790,10790,0
|
|
20231010,185200,519214940,10790,10790,10790,10790,0
|
|
20231010,185100,519214940,10790,10790,10790,10790,1441
|
|
20231010,185000,519214940,10790,10790,10790,10790,0
|
|
20231010,184900,519214940,10790,10790,10790,10790,0
|
|
20231010,184800,519214940,10790,10790,10790,10790,0
|
|
20231010,184700,519214940,10790,10790,10790,10790,0
|
|
20231010,184600,519214940,10790,10790,10790,10790,0
|
|
20231010,184500,519214940,10790,10790,10790,10790,0
|
|
20231010,184400,519214940,10790,10790,10790,10790,0
|
|
20231010,184300,519214940,10790,10790,10790,10790,0
|
|
20231010,184200,519214940,10790,10790,10790,10790,0
|
|
20231010,184100,519214940,10790,10790,10790,10790,0
|
|
20231010,184000,519214940,10790,10790,10790,10790,0
|
|
20231010,183900,519214940,10790,10790,10790,10790,0
|
|
20231010,183800,519214940,10790,10790,10790,10790,0
|
|
20231010,183700,519214940,10790,10790,10790,10790,0
|
|
20231010,183600,519214940,10790,10790,10790,10790,0
|
|
20231010,183500,519214940,10790,10790,10790,10790,0
|
|
20231010,183400,519214940,10790,10790,10790,10790,0
|
|
20231010,183300,519214940,10790,10790,10790,10790,0
|
|
20231010,183200,519214940,10790,10790,10790,10790,0
|
|
20231010,183100,519214940,10790,10790,10790,10790,0
|
|
20231010,183000,519214940,10790,10790,10790,10790,0
|
|
20231010,182900,519214940,10790,10790,10790,10790,0
|
|
20231010,182800,519214940,10790,10790,10790,10790,0
|
|
20231010,182700,519214940,10790,10790,10790,10790,0
|
|
20231010,182600,519214940,10790,10790,10790,10790,0
|
|
20231010,182500,519214940,10790,10790,10790,10790,0
|
|
20231010,182400,519214940,10790,10790,10790,10790,0
|
|
20231010,182300,519214940,10790,10790,10790,10790,0
|
|
20231010,182200,519214940,10790,10790,10790,10790,0
|
|
20231010,182100,519214940,10790,10790,10790,10790,1441
|
|
20231010,182000,519214940,10790,10790,10790,10790,0
|
|
20231010,181900,519214940,10790,10790,10790,10790,0
|
|
20231010,181800,519214940,10790,10790,10790,10790,0
|
|
20231010,181700,519214940,10790,10790,10790,10790,0
|
|
20231010,181600,519214940,10790,10790,10790,10790,0
|
|
20231010,181500,519214940,10790,10790,10790,10790,0
|
|
20231010,181400,519214940,10790,10790,10790,10790,0
|
|
20231010,181300,519214940,10790,10790,10790,10790,0
|
|
20231010,181200,519214940,10790,10790,10790,10790,0
|
|
20231010,181100,519214940,10790,10790,10790,10790,0
|
|
20231010,181000,519214940,10790,10790,10790,10790,0
|
|
20231010,180900,519214940,10790,10790,10790,10790,0
|
|
20231010,180800,519214940,10790,10790,10790,10790,0
|
|
20231010,180700,519214940,10790,10790,10790,10790,0
|
|
20231010,180600,519214940,10790,10790,10790,10790,0
|
|
20231010,180500,519214940,10790,10790,10790,10790,0
|
|
20231010,180400,519214940,10790,10790,10790,10790,0
|
|
20231010,180300,519214940,10790,10790,10790,10790,0
|
|
20231010,180200,519214940,10790,10790,10790,10790,0
|
|
20231010,180100,519214940,10790,10790,10790,10790,0
|
|
20231010,180000,519214940,10790,10790,10790,10790,0
|
|
20231010,175900,519214940,10790,10790,10790,10790,0
|
|
20231010,175800,519214940,10790,10790,10790,10790,0
|
|
20231010,175700,519214940,10790,10790,10790,10790,0
|
|
20231010,175600,519214940,10790,10790,10790,10790,0
|
|
20231010,175500,519214940,10790,10790,10790,10790,0
|
|
20231010,175400,519214940,10790,10790,10790,10790,0
|
|
20231010,175300,519214940,10790,10790,10790,10790,0
|
|
20231010,175200,519214940,10790,10790,10790,10790,0
|
|
20231010,175100,519214940,10790,10790,10790,10790,1441
|
|
20231010,175000,519214940,10790,10790,10790,10790,0
|
|
20231010,174900,519214940,10790,10790,10790,10790,0
|
|
20231010,174800,519214940,10790,10790,10790,10790,0
|
|
20231010,174700,519214940,10790,10790,10790,10790,0
|
|
20231010,174600,519214940,10790,10790,10790,10790,0
|
|
20231010,174500,519214940,10790,10790,10790,10790,0
|
|
20231010,174400,519214940,10790,10790,10790,10790,0
|
|
20231010,174300,519214940,10790,10790,10790,10790,0
|
|
20231010,174200,519214940,10790,10790,10790,10790,0
|
|
20231010,174100,519214940,10790,10790,10790,10790,0
|
|
20231010,174000,519214940,10790,10790,10790,10790,0
|
|
20231010,173900,519214940,10790,10790,10790,10790,0
|
|
20231010,173800,519214940,10790,10790,10790,10790,0
|
|
20231010,173700,519214940,10790,10790,10790,10790,0
|
|
20231010,173600,519214940,10790,10790,10790,10790,0
|
|
20231010,173500,519214940,10790,10790,10790,10790,0
|
|
20231010,173400,519214940,10790,10790,10790,10790,0
|
|
20231010,173300,519214940,10790,10790,10790,10790,0
|
|
20231010,173200,519214940,10790,10790,10790,10790,0
|
|
20231010,173100,519214940,10790,10790,10790,10790,0
|
|
20231010,173000,519214940,10790,10790,10790,10790,0
|
|
20231010,172900,519214940,10790,10790,10790,10790,0
|
|
20231010,172800,519214940,10790,10790,10790,10790,0
|
|
20231010,172700,519214940,10790,10790,10790,10790,0
|
|
20231010,172600,519214940,10790,10790,10790,10790,0
|
|
20231010,172500,519214940,10790,10790,10790,10790,0
|
|
20231010,172400,519214940,10790,10790,10790,10790,0
|
|
20231010,172300,519214940,10790,10790,10790,10790,0
|
|
20231010,172200,519214940,10790,10790,10790,10790,0
|
|
20231010,172100,519214940,10790,10790,10790,10790,1441
|
|
20231010,172000,519214940,10790,10790,10790,10790,0
|
|
20231010,171900,519214940,10790,10790,10790,10790,0
|
|
20231010,171800,519214940,10790,10790,10790,10790,0
|
|
20231010,171700,519214940,10790,10790,10790,10790,0
|
|
20231010,171600,519214940,10790,10790,10790,10790,0
|
|
20231010,171500,519214940,10790,10790,10790,10790,0
|
|
20231010,171400,519214940,10790,10790,10790,10790,0
|
|
20231010,171300,519214940,10790,10790,10790,10790,0
|
|
20231010,171200,519214940,10790,10790,10790,10790,0
|
|
20231010,171100,519214940,10790,10790,10790,10790,0
|
|
20231010,171000,519214940,10790,10790,10790,10790,0
|
|
20231010,170900,519214940,10790,10790,10790,10790,0
|
|
20231010,170800,519214940,10790,10790,10790,10790,0
|
|
20231010,170700,519214940,10790,10790,10790,10790,0
|
|
20231010,170600,519214940,10790,10790,10790,10790,0
|
|
20231010,170500,519214940,10790,10790,10790,10790,0
|
|
20231010,170400,519214940,10790,10790,10790,10790,0
|
|
20231010,170300,519214940,10790,10790,10790,10790,0
|
|
20231010,170200,519214940,10790,10790,10790,10790,0
|
|
20231010,170100,519214940,10790,10790,10790,10790,0
|
|
20231010,170000,519214940,10790,10790,10790,10790,0
|
|
20231010,165900,519214940,10790,10790,10790,10790,0
|
|
20231010,165800,519214940,10790,10790,10790,10790,0
|
|
20231010,165700,519214940,10790,10790,10790,10790,0
|
|
20231010,165600,519214940,10790,10790,10790,10790,0
|
|
20231010,165500,519214940,10790,10790,10790,10790,0
|
|
20231010,165400,519214940,10790,10790,10790,10790,0
|
|
20231010,165300,519214940,10790,10790,10790,10790,0
|
|
20231010,165200,519214940,10790,10790,10790,10790,0
|
|
20231010,165100,519214940,10790,10790,10790,10790,1441
|
|
20231010,165000,519214940,10790,10790,10790,10790,0
|
|
20231010,164900,519214940,10790,10790,10790,10790,0
|
|
20231010,164800,519214940,10790,10790,10790,10790,0
|
|
20231010,164700,519214940,10790,10790,10790,10790,0
|
|
20231010,164600,519214940,10790,10790,10790,10790,0
|
|
20231010,164500,519214940,10790,10790,10790,10790,0
|
|
20231010,164400,519214940,10790,10790,10790,10790,0
|
|
20231010,164300,519214940,10790,10790,10790,10790,0
|
|
20231010,164200,519214940,10790,10790,10790,10790,0
|
|
20231010,164100,519214940,10790,10790,10790,10790,0
|
|
20231010,164000,519214940,10790,10790,10790,10790,0
|
|
20231010,163900,519214940,10790,10790,10790,10790,0
|
|
20231010,163800,519214940,10790,10790,10790,10790,0
|
|
20231010,163700,519214940,10790,10790,10790,10790,0
|
|
20231010,163600,519214940,10790,10790,10790,10790,0
|
|
20231010,163500,519214940,10790,10790,10790,10790,0
|
|
20231010,163400,519214940,10790,10790,10790,10790,0
|
|
20231010,163300,519214940,10790,10790,10790,10790,0
|
|
20231010,163200,519214940,10790,10790,10790,10790,0
|
|
20231010,163100,519214940,10790,10790,10790,10790,0
|
|
20231010,163000,519214940,10790,10790,10790,10790,0
|
|
20231010,162900,519214940,10790,10790,10790,10790,0
|
|
20231010,162800,519214940,10790,10790,10790,10790,0
|
|
20231010,162700,519214940,10790,10790,10790,10790,0
|
|
20231010,162600,519214940,10790,10790,10790,10790,0
|
|
20231010,162500,519214940,10790,10790,10790,10790,0
|
|
20231010,162400,519214940,10790,10790,10790,10790,0
|
|
20231010,162300,519214940,10790,10790,10790,10790,0
|
|
20231010,162200,519214940,10790,10790,10790,10790,0
|
|
20231010,162100,519214940,10790,10790,10790,10790,1441
|
|
20231010,162000,519214940,10790,10790,10790,10790,0
|
|
20231010,161900,519214940,10790,10790,10790,10790,0
|
|
20231010,161800,519214940,10790,10790,10790,10790,0
|
|
20231010,161700,519214940,10790,10790,10790,10790,0
|
|
20231010,161600,519214940,10790,10790,10790,10790,0
|
|
20231010,161500,519214940,10790,10790,10790,10790,0
|
|
20231010,161400,519214940,10790,10790,10790,10790,0
|
|
20231010,161300,519214940,10790,10790,10790,10790,0
|
|
20231010,161200,519214940,10790,10790,10790,10790,0
|
|
20231010,161100,519214940,10790,10790,10790,10790,0
|
|
20231010,161000,519214940,10790,10790,10790,10790,0
|
|
20231010,160900,519214940,10790,10790,10790,10790,0
|
|
20231010,160800,519214940,10790,10790,10790,10790,0
|
|
20231010,160700,519214940,10790,10790,10790,10790,0
|
|
20231010,160600,519214940,10790,10790,10790,10790,0
|
|
20231010,160500,519214940,10790,10790,10790,10790,0
|
|
20231010,160400,519214940,10790,10790,10790,10790,0
|
|
20231010,160300,519214940,10790,10790,10790,10790,0
|
|
20231010,160200,519214940,10790,10790,10790,10790,0
|
|
20231010,160100,519214940,10790,10790,10790,10790,0
|
|
20231010,160000,519214940,10790,10790,10790,10790,0
|
|
20231010,155900,519214940,10790,10790,10790,10790,0
|
|
20231010,155800,519214940,10790,10790,10790,10790,0
|
|
20231010,155700,519214940,10790,10790,10790,10790,0
|
|
20231010,155600,519214940,10790,10790,10790,10790,0
|
|
20231010,155500,519214940,10790,10790,10790,10790,0
|
|
20231010,155400,519214940,10790,10790,10790,10790,0
|
|
20231010,155300,519214940,10790,10790,10790,10790,0
|
|
20231010,155200,519214940,10790,10790,10790,10790,0
|
|
20231010,155100,519214940,10790,10790,10790,10790,1441
|
|
20231010,155000,519214940,10790,10790,10790,10790,0
|
|
20231010,154900,519214940,10790,10790,10790,10790,0
|
|
20231010,154800,519214940,10790,10790,10790,10790,0
|
|
20231010,154700,519214940,10790,10790,10790,10790,0
|
|
20231010,154600,519214940,10790,10790,10790,10790,0
|
|
20231010,154500,519214940,10790,10790,10790,10790,0
|
|
20231010,154400,519214940,10790,10790,10790,10790,0
|
|
20231010,154300,519214940,10790,10790,10790,10790,0
|
|
20231010,154200,519214940,10790,10790,10790,10790,0
|
|
20231010,154100,519214940,10790,10790,10790,10790,0
|
|
20231010,154000,519214940,10790,10790,10790,10790,0
|
|
20231010,153900,519214940,10790,10790,10790,10790,0
|
|
20231010,153800,519214940,10790,10790,10790,10790,0
|
|
20231010,153700,519214940,10790,10790,10790,10790,0
|
|
20231010,153600,519214940,10790,10790,10790,10790,0
|
|
20231010,153500,519214940,10790,10790,10790,10790,0
|
|
20231010,153400,519214940,10790,10790,10790,10790,0
|
|
20231010,153300,519214940,10790,10790,10790,10790,0
|
|
20231010,153200,519214940,10790,10790,10790,10790,0
|
|
20231010,153100,519214940,10790,10790,10790,10790,0
|
|
20231010,153000,519214940,10790,10790,10790,10790,1441
|
|
20231010,152900,503666550,10760,10760,10760,10760,0
|
|
20231010,152800,503666550,10760,10760,10760,10760,0
|
|
20231010,152700,503666550,10760,10760,10760,10760,0
|
|
20231010,152600,503666550,10760,10760,10760,10760,0
|
|
20231010,152500,503666550,10760,10760,10760,10760,0
|
|
20231010,152400,503666550,10760,10760,10760,10760,0
|
|
20231010,152300,503666550,10760,10760,10760,10760,0
|
|
20231010,152200,503666550,10760,10760,10760,10760,0
|
|
20231010,152100,503666550,10760,10760,10760,10760,0
|
|
20231010,152000,503666550,10760,10760,10760,10760,0
|
|
20231010,151900,503666550,10760,10790,10790,10760,206
|
|
20231010,151800,501449230,10760,10720,10770,10720,1200
|
|
20231010,151700,488537200,10760,10720,10760,10720,91
|
|
20231010,151600,487560600,10710,10710,10710,10710,38
|
|
20231010,151500,487153620,10750,10750,10750,10750,0
|
|
20231010,151400,487153620,10750,10750,10750,10750,0
|
|
20231010,151300,487153620,10750,10730,10800,10720,411
|
|
20231010,151200,482735990,10720,10720,10720,10720,1046
|
|
20231010,151100,471522870,10710,10710,10710,10710,5
|
|
20231010,151000,471469320,10700,10700,10700,10700,1
|
|
20231010,150900,471458620,10710,10710,10710,10710,890
|
|
20231010,150800,461926720,10710,10710,10710,10710,66
|
|
20231010,150700,461219860,10700,10700,10700,10700,0
|
|
20231010,150600,461219860,10700,10700,10700,10700,125
|
|
20231010,150500,459882360,10710,10720,10720,10710,49
|
|
20231010,150400,459357470,10720,10720,10720,10720,14
|
|
20231010,150300,459207390,10720,10710,10720,10710,1152
|
|
20231010,150200,446865720,10700,10720,10720,10700,349
|
|
20231010,150100,443124460,10710,10720,10720,10700,1416
|
|
20231010,150000,427962540,10750,10750,10750,10750,14
|
|
20231010,145900,427812040,10750,10730,10750,10720,812
|
|
20231010,145800,419083800,10730,10770,10770,10730,559
|
|
20231010,145700,413075420,10790,10790,10790,10790,0
|
|
20231010,145600,413075420,10790,10790,10790,10790,14
|
|
20231010,145500,412924360,10760,10760,10760,10760,22
|
|
20231010,145400,412687640,10780,10780,10780,10780,0
|
|
20231010,145300,412687640,10780,10780,10780,10780,10
|
|
20231010,145200,412579840,10780,10780,10780,10780,64
|
|
20231010,145100,411889920,10760,10760,10760,10760,0
|
|
20231010,145000,411889920,10760,10760,10760,10760,0
|
|
20231010,144900,411889920,10760,10760,10760,10760,0
|
|
20231010,144800,411889920,10760,10740,10760,10740,24
|
|
20231010,144700,411631810,10740,10750,10750,10740,141
|
|
20231010,144600,410116610,10750,10750,10750,10750,924
|
|
20231010,144500,400183610,10750,10780,10780,10750,625
|
|
20231010,144400,393447160,10780,10770,10780,10770,24
|
|
20231010,144300,393188540,10770,10770,10770,10770,8
|
|
20231010,144200,393102380,10770,10770,10770,10770,0
|
|
20231010,144100,393102380,10770,10770,10770,10770,10
|
|
20231010,144000,392994680,10770,10770,10770,10770,14
|
|
20231010,143900,392843900,10750,10750,10750,10750,20
|
|
20231010,143800,392628900,10760,10760,10760,10760,0
|
|
20231010,143700,392628900,10760,10760,10760,10760,0
|
|
20231010,143600,392628900,10760,10760,10760,10760,14
|
|
20231010,143500,392478260,10750,10750,10750,10750,30
|
|
20231010,143400,392155760,10750,10750,10750,10750,0
|
|
20231010,143300,392155760,10750,10740,10750,10740,709
|
|
20231010,143200,384538130,10740,10740,10740,10740,14
|
|
20231010,143100,384387770,10730,10730,10730,10730,0
|
|
20231010,143000,384387770,10730,10730,10730,10730,100
|
|
20231010,142900,383314770,10730,10730,10730,10730,10
|
|
20231010,142800,383207470,10730,10730,10730,10730,14
|
|
20231010,142700,383057250,10710,10720,10720,10710,67
|
|
20231010,142600,382339570,10730,10730,10730,10730,167
|
|
20231010,142500,380547660,10730,10730,10730,10730,0
|
|
20231010,142400,380547660,10730,10740,10740,10730,35
|
|
20231010,142300,380171970,10730,10730,10730,10730,0
|
|
20231010,142200,380171970,10730,10730,10730,10730,1
|
|
20231010,142100,380161240,10740,10750,10750,10740,31
|
|
20231010,142000,379828290,10750,10730,10750,10730,36
|
|
20231010,141900,379441340,10740,10740,10740,10700,1352
|
|
20231010,141800,364957300,10740,10750,10750,10740,24
|
|
20231010,141700,364699530,10750,10760,10760,10750,391
|
|
20231010,141600,360495760,10780,10780,10780,10780,14
|
|
20231010,141500,360344840,10760,10760,10760,10760,0
|
|
20231010,141400,360344840,10760,10760,10760,10760,17
|
|
20231010,141300,360161920,10760,10800,10800,10760,611
|
|
20231010,141200,353578090,10830,10830,10830,10830,0
|
|
20231010,141100,353578090,10830,10790,10830,10790,157
|
|
20231010,141000,351882950,10790,10830,10830,10790,1091
|
|
20231010,140900,340087990,10820,10820,10820,10820,458
|
|
20231010,140800,335132430,10830,10830,10830,10830,0
|
|
20231010,140700,335132430,10830,10810,10830,10810,33
|
|
20231010,140600,334775420,10810,10810,10820,10810,1212
|
|
20231010,140500,321673580,10810,10810,10810,10810,0
|
|
20231010,140400,321673580,10810,10810,10810,10810,0
|
|
20231010,140300,321673580,10810,10810,10810,10810,28
|
|
20231010,140200,321370900,10810,10810,10810,10810,0
|
|
20231010,140100,321370900,10810,10810,10810,10810,0
|
|
20231010,140000,321370900,10810,10810,10810,10810,148
|
|
20231010,135900,319771020,10840,10830,10840,10810,114
|
|
20231010,135800,318537810,10810,10810,10810,10810,0
|
|
20231010,135700,318537810,10810,10810,10810,10810,0
|
|
20231010,135600,318537810,10810,10820,10820,10810,32
|
|
20231010,135500,318191680,10840,10830,10840,10830,26
|
|
20231010,135400,317909960,10820,10820,10820,10820,0
|
|
20231010,135300,317909960,10820,10840,10840,10820,557
|
|
20231010,135200,311879170,10850,10850,10850,10850,0
|
|
20231010,135100,311879170,10850,10840,10850,10840,25
|
|
20231010,135000,311608020,10850,10850,10850,10850,0
|
|
20231010,134900,311608020,10850,10840,10850,10840,127
|
|
20231010,134800,310231330,10840,10880,10880,10840,1019
|
|
20231010,134700,299172750,10880,10910,10910,10880,27
|
|
20231010,134600,298878570,10880,10880,10880,10880,13
|
|
20231010,134500,298737130,10910,10910,10910,10910,0
|
|
20231010,134400,298737130,10910,10910,10910,10910,0
|
|
20231010,134300,298737130,10910,10870,10910,10870,15
|
|
20231010,134200,298573520,10870,10870,10870,10870,0
|
|
20231010,134100,298573520,10870,10870,10870,10870,0
|
|
20231010,134000,298573520,10870,10870,10870,10870,10
|
|
20231010,133900,298464820,10870,10870,10870,10870,14
|
|
20231010,133800,298312640,10850,10850,10850,10850,452
|
|
20231010,133700,293408440,10850,10850,10850,10850,19
|
|
20231010,133600,293202290,10850,10850,10850,10850,38
|
|
20231010,133500,292789990,10850,10850,10850,10850,14
|
|
20231010,133400,292638090,10850,10850,10850,10850,0
|
|
20231010,133300,292638090,10850,10850,10850,10850,10
|
|
20231010,133200,292529590,10850,10850,10850,10850,0
|
|
20231010,133100,292529590,10850,10850,10850,10850,43
|
|
20231010,133000,292063040,10840,10840,10840,10840,51
|
|
20231010,132900,291510200,10840,10840,10840,10840,19
|
|
20231010,132800,291304240,10840,10840,10840,10840,1
|
|
20231010,132700,291293400,10840,10840,10840,10840,42
|
|
20231010,132600,290838120,10850,10870,10870,10850,530
|
|
20231010,132500,285082350,10880,10880,10880,10880,30
|
|
20231010,132400,284755950,10890,10890,10890,10890,13
|
|
20231010,132300,284614380,10920,10920,10920,10920,14
|
|
20231010,132200,284461500,10880,10880,10880,10880,0
|
|
20231010,132100,284461500,10880,10880,10880,10880,40
|
|
20231010,132000,284026300,10880,10880,10880,10880,38
|
|
20231010,131900,283612860,10880,10910,10910,10880,880
|
|
20231010,131800,274034650,10900,10910,10910,10900,130
|
|
20231010,131700,272617450,10920,10920,10920,10920,14
|
|
20231010,131600,272464570,10940,10940,10940,10940,0
|
|
20231010,131500,272464570,10940,10940,10940,10940,0
|
|
20231010,131400,272464570,10940,10940,10940,10940,14
|
|
20231010,131300,272311410,10900,10900,10900,10900,75
|
|
20231010,131200,271493910,10900,10900,10900,10900,867
|
|
20231010,131100,262043610,10940,10940,10940,10940,0
|
|
20231010,131000,262043610,10940,10910,10940,10900,314
|
|
20231010,130900,258620270,10900,10900,10900,10900,370
|
|
20231010,130800,254587270,10900,10900,10900,10900,300
|
|
20231010,130700,251317270,10920,10920,10920,10900,1022
|
|
20231010,130600,240161970,10960,10930,10960,10930,28
|
|
20231010,130500,239855510,10910,10920,10920,10910,1100
|
|
20231010,130400,227850840,10930,10930,10930,10930,19
|
|
20231010,130300,227643170,10920,10920,10920,10920,0
|
|
20231010,130200,227643170,10920,10920,10940,10920,423
|
|
20231010,130100,223023730,10920,10920,10920,10920,105
|
|
20231010,130000,221877130,10930,10940,10940,10930,45
|
|
20231010,125900,221385090,10950,10950,10950,10950,17
|
|
20231010,125800,221198940,10950,10950,10950,10950,14
|
|
20231010,125700,221045640,10950,10950,10950,10950,26
|
|
20231010,125600,220760940,10960,10960,10960,10960,0
|
|
20231010,125500,220760940,10960,10960,10960,10960,6
|
|
20231010,125400,220695180,10970,10970,10970,10970,14
|
|
20231010,125300,220541600,10960,10960,10960,10960,0
|
|
20231010,125200,220541600,10960,10960,10960,10960,0
|
|
20231010,125100,220541600,10960,10960,10960,10960,181
|
|
20231010,125000,218557840,10960,10930,10960,10930,15
|
|
20231010,124900,218393470,10920,10950,10950,10920,60
|
|
20231010,124800,217737550,10960,10960,10960,10960,18
|
|
20231010,124700,217540270,10960,10960,10960,10960,0
|
|
20231010,124600,217540270,10960,10960,10960,10960,14
|
|
20231010,124500,217386830,10950,10950,10950,10950,20
|
|
20231010,124400,217167830,10960,10960,10960,10960,0
|
|
20231010,124300,217167830,10960,10960,10960,10960,0
|
|
20231010,124200,217167830,10960,10960,10960,10960,14
|
|
20231010,124100,217014390,10940,10940,10940,10940,0
|
|
20231010,124000,217014390,10940,10940,10940,10940,395
|
|
20231010,123900,212693090,10940,10940,10940,10940,0
|
|
20231010,123800,212693090,10940,10940,10940,10940,29
|
|
20231010,123700,212375830,10940,10940,10940,10940,31
|
|
20231010,123600,212036690,10970,10970,10970,10970,0
|
|
20231010,123500,212036690,10970,10970,10970,10970,0
|
|
20231010,123400,212036690,10970,10970,10970,10970,14
|
|
20231010,123300,211883110,10950,10950,10950,10950,0
|
|
20231010,123200,211883110,10950,10940,10950,10940,439
|
|
20231010,123100,207080010,10910,10910,10910,10910,0
|
|
20231010,123000,207080010,10910,10940,10940,10910,465
|
|
20231010,122900,202006440,10910,10910,10910,10910,5
|
|
20231010,122800,201951890,10910,10910,10910,10910,0
|
|
20231010,122700,201951890,10910,10940,10950,10910,708
|
|
20231010,122600,194208460,10940,10940,10940,10940,32
|
|
20231010,122500,193858380,10930,10930,10930,10930,156
|
|
20231010,122400,192153300,10940,10950,10950,10940,217
|
|
20231010,122300,189778250,10960,10960,10960,10960,0
|
|
20231010,122200,189778250,10960,10960,10960,10960,11
|
|
20231010,122100,189657690,10970,10950,10970,10950,134
|
|
20231010,122000,188189910,10960,10960,10960,10960,100
|
|
20231010,121900,187093910,10970,10960,10970,10960,379
|
|
20231010,121800,182939930,10970,10970,10970,10970,30
|
|
20231010,121700,182610830,11010,11000,11010,10980,464
|
|
20231010,121600,177515210,11030,11020,11030,11010,40
|
|
20231010,121500,177074620,11020,11020,11020,11020,13
|
|
20231010,121400,176931360,11030,11030,11030,11030,0
|
|
20231010,121300,176931360,11030,11030,11030,11030,14
|
|
20231010,121200,176776940,11020,11020,11020,11020,0
|
|
20231010,121100,176776940,11020,11030,11030,11020,30
|
|
20231010,121000,176446220,11030,11030,11030,11030,0
|
|
20231010,120900,176446220,11030,11020,11030,11020,28
|
|
20231010,120800,176137520,11030,11030,11030,11030,0
|
|
20231010,120700,176137520,11030,11030,11030,11030,0
|
|
20231010,120600,176137520,11030,11030,11030,11030,0
|
|
20231010,120500,176137520,11030,11020,11030,11020,33
|
|
20231010,120400,175773720,11030,11030,11030,11030,0
|
|
20231010,120300,175773720,11030,11030,11030,11030,0
|
|
20231010,120200,175773720,11030,11030,11030,11030,0
|
|
20231010,120100,175773720,11030,11030,11030,11030,14
|
|
20231010,120000,175619300,11010,11010,11010,11010,12
|
|
20231010,115900,175487180,10990,11020,11020,10990,150
|
|
20231010,115800,173837760,11030,11030,11030,11030,0
|
|
20231010,115700,173837760,11030,11030,11030,11030,29
|
|
20231010,115600,173517890,11030,11030,11030,11030,0
|
|
20231010,115500,173517890,11030,11030,11030,11030,0
|
|
20231010,115400,173517890,11030,11040,11040,11030,30
|
|
20231010,115300,173186820,11040,11040,11040,11040,26
|
|
20231010,115200,172899780,11030,11030,11030,11030,0
|
|
20231010,115100,172899780,11030,11030,11030,11030,50
|
|
20231010,115000,172348280,11020,11020,11020,11020,10
|
|
20231010,114900,172238080,11030,11030,11030,11030,14
|
|
20231010,114800,172083660,11000,11000,11000,11000,0
|
|
20231010,114700,172083660,11000,11030,11030,11000,400
|
|
20231010,114600,167679240,11030,11030,11030,11030,1
|
|
20231010,114500,167668210,11050,11050,11050,11050,14
|
|
20231010,114400,167513510,11010,11010,11010,11010,0
|
|
20231010,114300,167513510,11010,11010,11010,11010,0
|
|
20231010,114200,167513510,11010,11040,11040,11010,450
|
|
20231010,114100,162554500,11050,11050,11050,11050,27
|
|
20231010,114000,162256150,11050,11050,11050,11050,0
|
|
20231010,113900,162256150,11050,11050,11050,11050,0
|
|
20231010,113800,162256150,11050,11050,11050,11050,19
|
|
20231010,113700,162046200,11050,11050,11050,11050,25
|
|
20231010,113600,161769950,11050,11050,11050,11050,0
|
|
20231010,113500,161769950,11050,11050,11050,11050,12
|
|
20231010,113400,161637350,11050,11050,11050,11050,0
|
|
20231010,113300,161637350,11050,11050,11050,11050,16
|
|
20231010,113200,161460550,11040,11040,11040,11040,6
|
|
20231010,113100,161394310,11030,11030,11030,11030,4
|
|
20231010,113000,161350190,11040,11040,11040,11040,13
|
|
20231010,112900,161206670,11050,11050,11050,11050,108
|
|
20231010,112800,160013270,11040,11050,11050,11040,131
|
|
20231010,112700,158566840,11050,11050,11050,11050,38
|
|
20231010,112600,158146940,11060,11060,11060,11060,12
|
|
20231010,112500,158014220,11060,11070,11070,11060,25
|
|
20231010,112400,157737710,11080,11080,11080,11080,15
|
|
20231010,112300,157571510,11070,11080,11080,11070,39
|
|
20231010,112200,157139630,11080,11080,11080,11080,17
|
|
20231010,112100,156951270,11080,11080,11080,11080,1
|
|
20231010,112000,156940190,11080,11080,11080,11080,13
|
|
20231010,111900,156796150,11080,11080,11080,11080,0
|
|
20231010,111800,156796150,11080,11080,11080,11080,14
|
|
20231010,111700,156641030,11080,11080,11080,11080,4
|
|
20231010,111600,156596710,11080,11080,11080,11080,34
|
|
20231010,111500,156219990,11080,11080,11080,11080,0
|
|
20231010,111400,156219990,11080,11080,11080,11080,11
|
|
20231010,111300,156098110,11080,11080,11080,11080,0
|
|
20231010,111200,156098110,11080,11080,11080,11080,13
|
|
20231010,111100,155954070,11080,11080,11080,11080,33
|
|
20231010,111000,155588430,11080,11080,11080,11080,0
|
|
20231010,110900,155588430,11080,11080,11080,11080,0
|
|
20231010,110800,155588430,11080,11080,11080,11080,14
|
|
20231010,110700,155433310,11070,11070,11070,11070,232
|
|
20231010,110600,152865070,11070,11070,11070,11070,153
|
|
20231010,110500,151171360,11060,11060,11060,11060,160
|
|
20231010,110400,149401760,11060,11050,11060,11040,129
|
|
20231010,110300,147977330,11030,11030,11030,11030,0
|
|
20231010,110200,147977330,11030,11030,11030,11030,0
|
|
20231010,110100,147977330,11030,11030,11030,11030,0
|
|
20231010,110000,147977330,11030,11030,11030,11030,198
|
|
20231010,105900,145793390,11030,11030,11030,11030,14
|
|
20231010,105800,145638970,11030,11030,11030,11030,0
|
|
20231010,105700,145638970,11030,11030,11030,11030,0
|
|
20231010,105600,145638970,11030,11030,11030,11030,13
|
|
20231010,105500,145495580,11030,11030,11030,11030,13
|
|
20231010,105400,145352190,11020,11020,11020,11020,0
|
|
20231010,105300,145352190,11020,11020,11020,11020,0
|
|
20231010,105200,145352190,11020,11020,11020,11020,12
|
|
20231010,105100,145219950,11020,11020,11020,11020,12
|
|
20231010,105000,145087710,11020,11020,11020,11020,3
|
|
20231010,104900,145054650,11030,11030,11030,11030,20
|
|
20231010,104800,144834050,11030,11030,11030,11030,27
|
|
20231010,104700,144536240,11030,11030,11030,11030,0
|
|
20231010,104600,144536240,11030,11030,11030,11030,0
|
|
20231010,104500,144536240,11030,11030,11030,11030,0
|
|
20231010,104400,144536240,11030,11030,11030,11030,45
|
|
20231010,104300,144039890,11030,11030,11030,11030,0
|
|
20231010,104200,144039890,11030,11030,11030,11030,0
|
|
20231010,104100,144039890,11030,11030,11030,11030,0
|
|
20231010,104000,144039890,11030,11030,11030,11030,47
|
|
20231010,103900,143521480,11050,11050,11050,11050,570
|
|
20231010,103800,137222980,11050,11050,11050,11050,0
|
|
20231010,103700,137222980,11050,11050,11050,11050,2
|
|
20231010,103600,137200880,11060,11060,11060,11060,0
|
|
20231010,103500,137200880,11060,11060,11060,11060,0
|
|
20231010,103400,137200880,11060,11060,11060,11060,0
|
|
20231010,103300,137200880,11060,11060,11060,11060,0
|
|
20231010,103200,137200880,11060,11060,11060,11060,0
|
|
20231010,103100,137200880,11060,11060,11060,11060,9
|
|
20231010,103000,137101340,11060,11060,11060,11060,3
|
|
20231010,102900,137068160,11070,11070,11070,11070,0
|
|
20231010,102800,137068160,11070,11070,11070,11070,0
|
|
20231010,102700,137068160,11070,11070,11070,11070,0
|
|
20231010,102600,137068160,11070,11070,11070,11070,0
|
|
20231010,102500,137068160,11070,11070,11070,11070,0
|
|
20231010,102400,137068160,11070,11070,11070,11070,3
|
|
20231010,102300,137034950,11030,11030,11030,11030,0
|
|
20231010,102200,137034950,11030,11030,11030,11030,0
|
|
20231010,102100,137034950,11030,11030,11030,11030,0
|
|
20231010,102000,137034950,11030,11040,11040,11030,100
|
|
20231010,101900,135931270,11040,11040,11040,11040,0
|
|
20231010,101800,135931270,11040,11040,11040,11040,0
|
|
20231010,101700,135931270,11040,11040,11040,11040,0
|
|
20231010,101600,135931270,11040,11040,11040,11040,0
|
|
20231010,101500,135931270,11040,11040,11040,11040,0
|
|
20231010,101400,135931270,11040,11040,11040,11040,0
|
|
20231010,101300,135931270,11040,11040,11040,11040,0
|
|
20231010,101200,135931270,11040,11040,11080,11040,326
|
|
20231010,101100,132332180,11040,11050,11050,11040,50
|
|
20231010,101000,131780170,11050,11050,11050,11050,0
|
|
20231010,100900,131780170,11050,11050,11050,11050,0
|
|
20231010,100800,131780170,11050,11050,11050,11050,92
|
|
20231010,100700,130763570,11010,11010,11010,11010,0
|
|
20231010,100600,130763570,11010,11040,11040,11010,100
|
|
20231010,100500,129662250,11040,11040,11040,11040,0
|
|
20231010,100400,129662250,11040,11040,11040,11040,0
|
|
20231010,100300,129662250,11040,11040,11040,11040,0
|
|
20231010,100200,129662250,11040,11050,11050,11040,210
|
|
20231010,100100,127341850,11050,11050,11050,11050,100
|
|
20231010,100000,126236850,11050,11050,11050,11050,1
|
|
20231010,095900,126225800,11040,11040,11040,11040,114
|
|
20231010,095800,124967240,11040,11040,11040,11040,9
|
|
20231010,095700,124867880,11040,11040,11040,11040,69
|
|
20231010,095600,124106120,11030,11030,11030,11030,5
|
|
20231010,095500,124050970,11010,11010,11010,11010,0
|
|
20231010,095400,124050970,11010,11010,11010,11010,5
|
|
20231010,095300,123995920,11010,11010,11010,11010,0
|
|
20231010,095200,123995920,11010,11010,11010,11010,0
|
|
20231010,095100,123995920,11010,11010,11010,11010,0
|
|
20231010,095000,123995920,11010,11010,11010,11010,0
|
|
20231010,094900,123995920,11010,11010,11010,11010,0
|
|
20231010,094800,123995920,11010,11010,11010,11010,0
|
|
20231010,094700,123995920,11010,11010,11010,10980,1051
|
|
20231010,094600,112438760,11040,11060,11060,11040,475
|
|
20231010,094500,107194660,11080,11080,11080,11080,0
|
|
20231010,094400,107194660,11080,11080,11080,11080,0
|
|
20231010,094300,107194660,11080,11070,11100,11070,752
|
|
20231010,094200,98861940,11080,11040,11080,11000,1009
|
|
20231010,094100,87743480,11080,11070,11080,11070,7
|
|
20231010,094000,87665940,11070,11070,11070,11070,3
|
|
20231010,093900,87632730,11080,11020,11080,11010,41
|
|
20231010,093800,87181200,11010,11030,11050,11010,1549
|
|
20231010,093700,70081880,11030,11030,11030,11030,0
|
|
20231010,093600,70081880,11030,11030,11030,11030,0
|
|
20231010,093500,70081880,11030,11030,11030,11030,23
|
|
20231010,093400,69828190,11050,11050,11050,11050,0
|
|
20231010,093300,69828190,11050,11050,11050,11050,0
|
|
20231010,093200,69828190,11050,11050,11050,11050,0
|
|
20231010,093100,69828190,11050,11050,11050,11050,39
|
|
20231010,093000,69397240,11050,11040,11050,11040,200
|
|
20231010,092900,67188250,11040,11040,11040,11040,0
|
|
20231010,092800,67188250,11040,11040,11040,11040,0
|
|
20231010,092700,67188250,11040,11030,11040,11030,100
|
|
20231010,092600,66085200,11030,11030,11030,11030,10
|
|
20231010,092500,65974900,11030,11030,11030,11030,470
|
|
20231010,092400,60790800,11040,11000,11040,11000,352
|
|
20231010,092300,56909120,10990,10980,10990,10980,577
|
|
20231010,092200,50572540,10950,10950,10950,10950,200
|
|
20231010,092100,48382540,10950,10950,10950,10950,81
|
|
20231010,092000,47495590,10930,10930,10930,10930,0
|
|
20231010,091900,47495590,10930,10930,10930,10930,1
|
|
20231010,091800,47484660,10980,10960,10980,10960,1345
|
|
20231010,091700,32741140,10930,10930,10930,10930,100
|
|
20231010,091600,31648140,10940,10940,10940,10940,0
|
|
20231010,091500,31648140,10940,10940,10940,10940,0
|
|
20231010,091400,31648140,10940,10940,10940,10940,522
|
|
20231010,091300,25937460,10900,10900,10900,10900,85
|
|
20231010,091200,25010960,10920,10920,10920,10920,0
|
|
20231010,091100,25010960,10920,10920,10920,10920,70
|
|
20231010,091000,24246560,10920,10920,10920,10920,0
|
|
20231010,090900,24246560,10920,10910,10920,10910,200
|
|
20231010,090800,22062770,10900,10900,10900,10900,3
|
|
20231010,090700,22030070,10890,10890,10890,10890,264
|
|
20231010,090600,19155110,10890,10890,10890,10890,483
|
|
20231010,090500,13895240,10880,10890,10890,10880,408
|
|
20231010,090400,9452280,10900,10910,10910,10900,30
|
|
20231010,090300,9125270,10930,10930,10930,10930,0
|
|
20231010,090200,9125270,10930,10940,10940,10930,721
|
|
20231010,090100,1238380,10940,10940,10940,10940,0
|
|
20231010,090000,1238380,10940,10970,10970,10940,113
|