595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185200,282765810,8420,8420,8420,8420,100
|
|
20231016,185100,282765810,8420,8420,8420,8420,0
|
|
20231016,185000,282765810,8420,8420,8420,8420,0
|
|
20231016,184900,282765810,8420,8420,8420,8420,0
|
|
20231016,184800,282765810,8420,8420,8420,8420,0
|
|
20231016,184700,282765810,8420,8420,8420,8420,0
|
|
20231016,184600,282765810,8420,8420,8420,8420,0
|
|
20231016,184500,282765810,8420,8420,8420,8420,0
|
|
20231016,184400,282765810,8420,8420,8420,8420,0
|
|
20231016,184300,282765810,8420,8420,8420,8420,0
|
|
20231016,184200,282765810,8420,8420,8420,8420,0
|
|
20231016,184100,282765810,8420,8420,8420,8420,0
|
|
20231016,184000,282765810,8420,8420,8420,8420,0
|
|
20231016,183900,282765810,8420,8420,8420,8420,0
|
|
20231016,183800,282765810,8420,8420,8420,8420,0
|
|
20231016,183700,282765810,8420,8420,8420,8420,0
|
|
20231016,183600,282765810,8420,8420,8420,8420,0
|
|
20231016,183500,282765810,8420,8420,8420,8420,0
|
|
20231016,183400,282765810,8420,8420,8420,8420,0
|
|
20231016,183300,282765810,8420,8420,8420,8420,0
|
|
20231016,183200,282765810,8420,8420,8420,8420,0
|
|
20231016,183100,282765810,8420,8420,8420,8420,0
|
|
20231016,183000,282765810,8420,8420,8420,8420,0
|
|
20231016,182900,282765810,8420,8420,8420,8420,0
|
|
20231016,182800,282765810,8420,8420,8420,8420,0
|
|
20231016,182700,282765810,8420,8420,8420,8420,0
|
|
20231016,182600,282765810,8420,8420,8420,8420,0
|
|
20231016,182500,282765810,8420,8420,8420,8420,0
|
|
20231016,182400,282765810,8420,8420,8420,8420,0
|
|
20231016,182300,282765810,8420,8420,8420,8420,0
|
|
20231016,182200,282765810,8420,8420,8420,8420,100
|
|
20231016,182100,282765810,8420,8420,8420,8420,0
|
|
20231016,182000,282765810,8420,8420,8420,8420,0
|
|
20231016,181900,282765810,8420,8420,8420,8420,0
|
|
20231016,181800,282765810,8420,8420,8420,8420,0
|
|
20231016,181700,282765810,8420,8420,8420,8420,0
|
|
20231016,181600,282765810,8420,8420,8420,8420,0
|
|
20231016,181500,282765810,8420,8420,8420,8420,0
|
|
20231016,181400,282765810,8420,8420,8420,8420,0
|
|
20231016,181300,282765810,8420,8420,8420,8420,0
|
|
20231016,181200,282765810,8420,8420,8420,8420,0
|
|
20231016,181100,282765810,8420,8420,8420,8420,0
|
|
20231016,181000,282765810,8420,8420,8420,8420,0
|
|
20231016,180900,282765810,8420,8420,8420,8420,0
|
|
20231016,180800,282765810,8420,8420,8420,8420,0
|
|
20231016,180700,282765810,8420,8420,8420,8420,0
|
|
20231016,180600,282765810,8420,8420,8420,8420,0
|
|
20231016,180500,282765810,8420,8420,8420,8420,0
|
|
20231016,180400,282765810,8420,8420,8420,8420,0
|
|
20231016,180300,282765810,8420,8420,8420,8420,0
|
|
20231016,180200,282765810,8420,8420,8420,8420,0
|
|
20231016,180100,282765810,8420,8420,8420,8420,0
|
|
20231016,180000,282765810,8420,8420,8420,8420,0
|
|
20231016,175900,282765810,8420,8420,8420,8420,0
|
|
20231016,175800,282765810,8420,8420,8420,8420,0
|
|
20231016,175700,282765810,8420,8420,8420,8420,0
|
|
20231016,175600,282765810,8420,8420,8420,8420,0
|
|
20231016,175500,282765810,8420,8420,8420,8420,0
|
|
20231016,175400,282765810,8420,8420,8420,8420,0
|
|
20231016,175300,282765810,8420,8420,8420,8420,0
|
|
20231016,175200,282765810,8420,8420,8420,8420,100
|
|
20231016,175100,282765810,8420,8420,8420,8420,0
|
|
20231016,175000,282765810,8420,8420,8420,8420,0
|
|
20231016,174900,282765810,8420,8420,8420,8420,0
|
|
20231016,174800,282765810,8420,8420,8420,8420,0
|
|
20231016,174700,282765810,8420,8420,8420,8420,0
|
|
20231016,174600,282765810,8420,8420,8420,8420,0
|
|
20231016,174500,282765810,8420,8420,8420,8420,0
|
|
20231016,174400,282765810,8420,8420,8420,8420,0
|
|
20231016,174300,282765810,8420,8420,8420,8420,0
|
|
20231016,174200,282765810,8420,8420,8420,8420,0
|
|
20231016,174100,282765810,8420,8420,8420,8420,0
|
|
20231016,174000,282765810,8420,8420,8420,8420,0
|
|
20231016,173900,282765810,8420,8420,8420,8420,0
|
|
20231016,173800,282765810,8420,8420,8420,8420,0
|
|
20231016,173700,282765810,8420,8420,8420,8420,0
|
|
20231016,173600,282765810,8420,8420,8420,8420,0
|
|
20231016,173500,282765810,8420,8420,8420,8420,0
|
|
20231016,173400,282765810,8420,8420,8420,8420,0
|
|
20231016,173300,282765810,8420,8420,8420,8420,0
|
|
20231016,173200,282765810,8420,8420,8420,8420,0
|
|
20231016,173100,282765810,8420,8420,8420,8420,0
|
|
20231016,173000,282765810,8420,8420,8420,8420,0
|
|
20231016,172900,282765810,8420,8420,8420,8420,0
|
|
20231016,172800,282765810,8420,8420,8420,8420,0
|
|
20231016,172700,282765810,8420,8420,8420,8420,0
|
|
20231016,172600,282765810,8420,8420,8420,8420,0
|
|
20231016,172500,282765810,8420,8420,8420,8420,0
|
|
20231016,172400,282765810,8420,8420,8420,8420,0
|
|
20231016,172300,282765810,8420,8420,8420,8420,0
|
|
20231016,172200,282765810,8420,8420,8420,8420,100
|
|
20231016,172100,282765810,8420,8420,8420,8420,0
|
|
20231016,172000,282765810,8420,8420,8420,8420,0
|
|
20231016,171900,282765810,8420,8420,8420,8420,0
|
|
20231016,171800,282765810,8420,8420,8420,8420,0
|
|
20231016,171700,282765810,8420,8420,8420,8420,0
|
|
20231016,171600,282765810,8420,8420,8420,8420,0
|
|
20231016,171500,282765810,8420,8420,8420,8420,0
|
|
20231016,171400,282765810,8420,8420,8420,8420,0
|
|
20231016,171300,282765810,8420,8420,8420,8420,0
|
|
20231016,171200,282765810,8420,8420,8420,8420,0
|
|
20231016,171100,282765810,8420,8420,8420,8420,0
|
|
20231016,171000,282765810,8420,8420,8420,8420,0
|
|
20231016,170900,282765810,8420,8420,8420,8420,0
|
|
20231016,170800,282765810,8420,8420,8420,8420,0
|
|
20231016,170700,282765810,8420,8420,8420,8420,0
|
|
20231016,170600,282765810,8420,8420,8420,8420,0
|
|
20231016,170500,282765810,8420,8420,8420,8420,0
|
|
20231016,170400,282765810,8420,8420,8420,8420,0
|
|
20231016,170300,282765810,8420,8420,8420,8420,0
|
|
20231016,170200,282765810,8420,8420,8420,8420,0
|
|
20231016,170100,282765810,8420,8420,8420,8420,0
|
|
20231016,170000,282765810,8420,8420,8420,8420,0
|
|
20231016,165900,282765810,8420,8420,8420,8420,0
|
|
20231016,165800,282765810,8420,8420,8420,8420,0
|
|
20231016,165700,282765810,8420,8420,8420,8420,0
|
|
20231016,165600,282765810,8420,8420,8420,8420,0
|
|
20231016,165500,282765810,8420,8420,8420,8420,0
|
|
20231016,165400,282765810,8420,8420,8420,8420,0
|
|
20231016,165300,282765810,8420,8420,8420,8420,0
|
|
20231016,165200,282765810,8420,8420,8420,8420,100
|
|
20231016,165100,282765810,8420,8420,8420,8420,0
|
|
20231016,165000,282765810,8420,8420,8420,8420,0
|
|
20231016,164900,282765810,8420,8420,8420,8420,0
|
|
20231016,164800,282765810,8420,8420,8420,8420,0
|
|
20231016,164700,282765810,8420,8420,8420,8420,0
|
|
20231016,164600,282765810,8420,8420,8420,8420,0
|
|
20231016,164500,282765810,8420,8420,8420,8420,0
|
|
20231016,164400,282765810,8420,8420,8420,8420,0
|
|
20231016,164300,282765810,8420,8420,8420,8420,0
|
|
20231016,164200,282765810,8420,8420,8420,8420,0
|
|
20231016,164100,282765810,8420,8420,8420,8420,0
|
|
20231016,164000,282765810,8420,8420,8420,8420,0
|
|
20231016,163900,282765810,8420,8420,8420,8420,0
|
|
20231016,163800,282765810,8420,8420,8420,8420,0
|
|
20231016,163700,282765810,8420,8420,8420,8420,0
|
|
20231016,163600,282765810,8420,8420,8420,8420,0
|
|
20231016,163500,282765810,8420,8420,8420,8420,0
|
|
20231016,163400,282765810,8420,8420,8420,8420,0
|
|
20231016,163300,282765810,8420,8420,8420,8420,0
|
|
20231016,163200,282765810,8420,8420,8420,8420,0
|
|
20231016,163100,282765810,8420,8420,8420,8420,0
|
|
20231016,163000,282765810,8420,8420,8420,8420,0
|
|
20231016,162900,282765810,8420,8420,8420,8420,0
|
|
20231016,162800,282765810,8420,8420,8420,8420,0
|
|
20231016,162700,282765810,8420,8420,8420,8420,0
|
|
20231016,162600,282765810,8420,8420,8420,8420,0
|
|
20231016,162500,282765810,8420,8420,8420,8420,0
|
|
20231016,162400,282765810,8420,8420,8420,8420,0
|
|
20231016,162300,282765810,8420,8420,8420,8420,0
|
|
20231016,162200,282765810,8420,8420,8420,8420,100
|
|
20231016,162100,282765810,8420,8420,8420,8420,0
|
|
20231016,162000,282765810,8420,8420,8420,8420,0
|
|
20231016,161900,282765810,8420,8420,8420,8420,0
|
|
20231016,161800,282765810,8420,8420,8420,8420,0
|
|
20231016,161700,282765810,8420,8420,8420,8420,0
|
|
20231016,161600,282765810,8420,8420,8420,8420,0
|
|
20231016,161500,282765810,8420,8420,8420,8420,0
|
|
20231016,161400,282765810,8420,8420,8420,8420,0
|
|
20231016,161300,282765810,8420,8420,8420,8420,0
|
|
20231016,161200,282765810,8420,8420,8420,8420,0
|
|
20231016,161100,282765810,8420,8420,8420,8420,0
|
|
20231016,161000,282765810,8420,8420,8420,8420,0
|
|
20231016,160900,282765810,8420,8420,8420,8420,0
|
|
20231016,160800,282765810,8420,8420,8420,8420,0
|
|
20231016,160700,282765810,8420,8420,8420,8420,0
|
|
20231016,160600,282765810,8420,8420,8420,8420,0
|
|
20231016,160500,282765810,8420,8420,8420,8420,0
|
|
20231016,160400,282765810,8420,8420,8420,8420,0
|
|
20231016,160300,282765810,8420,8420,8420,8420,0
|
|
20231016,160200,282765810,8420,8420,8420,8420,0
|
|
20231016,160100,282765810,8420,8420,8420,8420,0
|
|
20231016,160000,282765810,8420,8420,8420,8420,0
|
|
20231016,155900,282765810,8420,8420,8420,8420,0
|
|
20231016,155800,282765810,8420,8420,8420,8420,0
|
|
20231016,155700,282765810,8420,8420,8420,8420,0
|
|
20231016,155600,282765810,8420,8420,8420,8420,0
|
|
20231016,155500,282765810,8420,8420,8420,8420,0
|
|
20231016,155400,282765810,8420,8420,8420,8420,0
|
|
20231016,155300,282765810,8420,8420,8420,8420,0
|
|
20231016,155200,282765810,8420,8420,8420,8420,100
|
|
20231016,155100,282765810,8420,8420,8420,8420,0
|
|
20231016,155000,282765810,8420,8420,8420,8420,0
|
|
20231016,154900,282765810,8420,8420,8420,8420,0
|
|
20231016,154800,282765810,8420,8420,8420,8420,0
|
|
20231016,154700,282765810,8420,8420,8420,8420,0
|
|
20231016,154600,282765810,8420,8420,8420,8420,0
|
|
20231016,154500,282765810,8420,8420,8420,8420,0
|
|
20231016,154400,282765810,8420,8420,8420,8420,0
|
|
20231016,154300,282765810,8420,8420,8420,8420,0
|
|
20231016,154200,282765810,8420,8420,8420,8420,0
|
|
20231016,154100,282765810,8420,8420,8420,8420,0
|
|
20231016,154000,282765810,8420,8420,8420,8420,0
|
|
20231016,153900,282765810,8420,8420,8420,8420,0
|
|
20231016,153800,282765810,8420,8420,8420,8420,0
|
|
20231016,153700,282765810,8420,8420,8420,8420,0
|
|
20231016,153600,282765810,8420,8420,8420,8420,0
|
|
20231016,153500,282765810,8420,8420,8420,8420,0
|
|
20231016,153400,282765810,8420,8420,8420,8420,0
|
|
20231016,153300,282765810,8420,8420,8420,8420,0
|
|
20231016,153200,282765810,8420,8420,8420,8420,0
|
|
20231016,153100,282765810,8420,8420,8420,8420,0
|
|
20231016,153000,282765810,8420,8420,8420,8420,100
|
|
20231016,152900,281923810,8440,8440,8440,8440,0
|
|
20231016,152800,281923810,8440,8440,8440,8440,0
|
|
20231016,152700,281923810,8440,8440,8440,8440,0
|
|
20231016,152600,281923810,8440,8440,8440,8440,0
|
|
20231016,152500,281923810,8440,8440,8440,8440,0
|
|
20231016,152400,281923810,8440,8440,8440,8440,0
|
|
20231016,152300,281923810,8440,8440,8440,8440,0
|
|
20231016,152200,281923810,8440,8440,8440,8440,0
|
|
20231016,152100,281923810,8440,8440,8440,8440,0
|
|
20231016,152000,281923810,8440,8440,8440,8440,0
|
|
20231016,151900,281923810,8440,8440,8440,8440,0
|
|
20231016,151800,281923810,8440,8440,8440,8440,856
|
|
20231016,151700,274699170,8450,8450,8450,8450,0
|
|
20231016,151600,274699170,8450,8450,8450,8450,0
|
|
20231016,151500,274699170,8450,8450,8450,8450,0
|
|
20231016,151400,274699170,8450,8450,8450,8440,331
|
|
20231016,151300,271902350,8440,8440,8440,8400,539
|
|
20231016,151200,267361520,8440,8440,8440,8440,150
|
|
20231016,151100,266095520,8400,8420,8420,8400,290
|
|
20231016,151000,263656500,8420,8420,8420,8420,0
|
|
20231016,150900,263656500,8420,8420,8420,8420,510
|
|
20231016,150800,259362300,8390,8390,8390,8390,1
|
|
20231016,150700,259353910,8390,8390,8390,8390,101
|
|
20231016,150600,258506520,8390,8390,8390,8390,0
|
|
20231016,150500,258506520,8390,8390,8390,8390,0
|
|
20231016,150400,258506520,8390,8390,8390,8390,0
|
|
20231016,150300,258506520,8390,8400,8400,8390,541
|
|
20231016,150200,253966150,8400,8400,8400,8400,0
|
|
20231016,150100,253966150,8400,8400,8400,8400,0
|
|
20231016,150000,253966150,8400,8400,8400,8400,0
|
|
20231016,145900,253966150,8400,8400,8400,8400,0
|
|
20231016,145800,253966150,8400,8430,8430,8400,43
|
|
20231016,145700,253603690,8400,8400,8400,8400,179
|
|
20231016,145600,252100090,8400,8400,8400,8400,14
|
|
20231016,145500,251982490,8430,8430,8430,8430,0
|
|
20231016,145400,251982490,8430,8430,8430,8430,0
|
|
20231016,145300,251982490,8430,8430,8430,8430,0
|
|
20231016,145200,251982490,8430,8430,8430,8430,0
|
|
20231016,145100,251982490,8430,8430,8430,8430,0
|
|
20231016,145000,251982490,8430,8430,8430,8430,47
|
|
20231016,144900,251586280,8410,8410,8410,8410,1
|
|
20231016,144800,251577870,8430,8430,8430,8430,22
|
|
20231016,144700,251392410,8410,8410,8410,8410,0
|
|
20231016,144600,251392410,8410,8410,8410,8410,0
|
|
20231016,144500,251392410,8410,8410,8410,8410,1
|
|
20231016,144400,251384000,8410,8410,8410,8410,0
|
|
20231016,144300,251384000,8410,8410,8410,8410,0
|
|
20231016,144200,251384000,8410,8410,8410,8410,0
|
|
20231016,144100,251384000,8410,8410,8410,8410,0
|
|
20231016,144000,251384000,8410,8410,8410,8410,0
|
|
20231016,143900,251384000,8410,8410,8410,8410,0
|
|
20231016,143800,251384000,8410,8410,8410,8410,0
|
|
20231016,143700,251384000,8410,8410,8410,8410,50
|
|
20231016,143600,250963500,8410,8410,8410,8410,0
|
|
20231016,143500,250963500,8410,8410,8410,8410,0
|
|
20231016,143400,250963500,8410,8410,8410,8410,0
|
|
20231016,143300,250963500,8410,8410,8410,8410,0
|
|
20231016,143200,250963500,8410,8410,8410,8410,0
|
|
20231016,143100,250963500,8410,8410,8410,8410,10
|
|
20231016,143000,250879400,8400,8400,8400,8400,0
|
|
20231016,142900,250879400,8400,8400,8400,8400,0
|
|
20231016,142800,250879400,8400,8400,8400,8400,0
|
|
20231016,142700,250879400,8400,8420,8420,8400,477
|
|
20231016,142600,246869810,8430,8430,8430,8430,9
|
|
20231016,142500,246793940,8430,8430,8430,8430,50
|
|
20231016,142400,246372440,8430,8430,8430,8430,100
|
|
20231016,142300,245529440,8440,8430,8440,8430,250
|
|
20231016,142200,243420940,8430,8430,8430,8430,0
|
|
20231016,142100,243420940,8430,8430,8430,8430,1
|
|
20231016,142000,243412510,8430,8430,8430,8430,50
|
|
20231016,141900,242991010,8430,8430,8430,8430,13
|
|
20231016,141800,242881420,8450,8450,8450,8450,0
|
|
20231016,141700,242881420,8450,8450,8450,8450,0
|
|
20231016,141600,242881420,8450,8430,8450,8430,100
|
|
20231016,141500,242037200,8420,8410,8430,8410,81
|
|
20231016,141400,241355680,8410,8410,8410,8410,53
|
|
20231016,141300,240909950,8410,8410,8410,8410,1
|
|
20231016,141200,240901540,8410,8410,8410,8410,0
|
|
20231016,141100,240901540,8410,8410,8410,8410,0
|
|
20231016,141000,240901540,8410,8410,8410,8410,152
|
|
20231016,140900,239623220,8410,8410,8410,8410,2
|
|
20231016,140800,239606400,8390,8390,8390,8390,0
|
|
20231016,140700,239606400,8390,8390,8390,8390,0
|
|
20231016,140600,239606400,8390,8390,8390,8390,0
|
|
20231016,140500,239606400,8390,8390,8390,8390,30
|
|
20231016,140400,239354700,8390,8390,8390,8390,0
|
|
20231016,140300,239354700,8390,8400,8400,8390,18
|
|
20231016,140200,239203540,8400,8400,8400,8400,3
|
|
20231016,140100,239178340,8400,8400,8400,8400,3
|
|
20231016,140000,239153140,8400,8400,8400,8400,0
|
|
20231016,135900,239153140,8400,8390,8400,8390,82
|
|
20231016,135800,238464730,8390,8390,8390,8390,111
|
|
20231016,135700,237533440,8400,8400,8400,8400,0
|
|
20231016,135600,237533440,8400,8400,8400,8400,98
|
|
20231016,135500,236710240,8410,8410,8410,8410,0
|
|
20231016,135400,236710240,8410,8410,8410,8410,0
|
|
20231016,135300,236710240,8410,8410,8410,8410,0
|
|
20231016,135200,236710240,8410,8410,8410,8410,5
|
|
20231016,135100,236668190,8410,8400,8410,8400,244
|
|
20231016,135000,234617730,8410,8410,8410,8410,0
|
|
20231016,134900,234617730,8410,8410,8410,8410,0
|
|
20231016,134800,234617730,8410,8410,8410,8410,0
|
|
20231016,134700,234617730,8410,8410,8410,8410,54
|
|
20231016,134600,234163590,8400,8400,8400,8400,6
|
|
20231016,134500,234113190,8410,8410,8410,8410,0
|
|
20231016,134400,234113190,8410,8410,8410,8410,0
|
|
20231016,134300,234113190,8410,8410,8410,8410,2
|
|
20231016,134200,234096370,8420,8420,8420,8420,0
|
|
20231016,134100,234096370,8420,8420,8420,8420,0
|
|
20231016,134000,234096370,8420,8420,8420,8420,0
|
|
20231016,133900,234096370,8420,8420,8420,8420,1
|
|
20231016,133800,234087950,8410,8410,8410,8410,5
|
|
20231016,133700,234045900,8390,8390,8390,8390,0
|
|
20231016,133600,234045900,8390,8390,8390,8390,0
|
|
20231016,133500,234045900,8390,8390,8390,8390,0
|
|
20231016,133400,234045900,8390,8390,8390,8390,0
|
|
20231016,133300,234045900,8390,8390,8390,8390,0
|
|
20231016,133200,234045900,8390,8390,8390,8390,0
|
|
20231016,133100,234045900,8390,8390,8390,8390,0
|
|
20231016,133000,234045900,8390,8400,8400,8390,120
|
|
20231016,132900,233038700,8410,8410,8410,8410,0
|
|
20231016,132800,233038700,8410,8420,8420,8410,70
|
|
20231016,132700,232449990,8390,8390,8390,8390,0
|
|
20231016,132600,232449990,8390,8390,8390,8390,0
|
|
20231016,132500,232449990,8390,8390,8390,8390,0
|
|
20231016,132400,232449990,8390,8390,8390,8390,0
|
|
20231016,132300,232449990,8390,8390,8390,8390,0
|
|
20231016,132200,232449990,8390,8390,8390,8390,0
|
|
20231016,132100,232449990,8390,8390,8390,8390,0
|
|
20231016,132000,232449990,8390,8390,8390,8390,595
|
|
20231016,131900,227457940,8400,8400,8400,8400,0
|
|
20231016,131800,227457940,8400,8400,8400,8400,165
|
|
20231016,131700,226071940,8430,8430,8430,8430,0
|
|
20231016,131600,226071940,8430,8430,8430,8430,0
|
|
20231016,131500,226071940,8430,8430,8430,8430,0
|
|
20231016,131400,226071940,8430,8430,8430,8430,0
|
|
20231016,131300,226071940,8430,8430,8430,8430,6
|
|
20231016,131200,226021360,8400,8400,8400,8400,0
|
|
20231016,131100,226021360,8400,8400,8400,8400,0
|
|
20231016,131000,226021360,8400,8400,8400,8400,0
|
|
20231016,130900,226021360,8400,8400,8400,8400,34
|
|
20231016,130800,225735760,8400,8400,8400,8400,18
|
|
20231016,130700,225584560,8400,8400,8400,8400,148
|
|
20231016,130600,224341360,8390,8390,8390,8390,1
|
|
20231016,130500,224332970,8390,8390,8390,8390,30
|
|
20231016,130400,224081270,8430,8430,8430,8430,0
|
|
20231016,130300,224081270,8430,8430,8430,8430,94
|
|
20231016,130200,223288850,8430,8430,8430,8430,0
|
|
20231016,130100,223288850,8430,8430,8430,8430,8
|
|
20231016,130000,223221410,8430,8430,8430,8430,0
|
|
20231016,125900,223221410,8430,8430,8430,8430,0
|
|
20231016,125800,223221410,8430,8430,8430,8430,0
|
|
20231016,125700,223221410,8430,8430,8430,8430,1
|
|
20231016,125600,223212980,8380,8380,8380,8380,0
|
|
20231016,125500,223212980,8380,8380,8380,8380,0
|
|
20231016,125400,223212980,8380,8380,8380,8380,0
|
|
20231016,125300,223212980,8380,8380,8380,8380,0
|
|
20231016,125200,223212980,8380,8380,8380,8380,0
|
|
20231016,125100,223212980,8380,8380,8380,8380,0
|
|
20231016,125000,223212980,8380,8380,8380,8380,0
|
|
20231016,124900,223212980,8380,8380,8380,8380,0
|
|
20231016,124800,223212980,8380,8380,8380,8380,0
|
|
20231016,124700,223212980,8380,8380,8380,8380,107
|
|
20231016,124600,222316320,8380,8380,8380,8380,16
|
|
20231016,124500,222182240,8400,8400,8400,8400,0
|
|
20231016,124400,222182240,8400,8400,8400,8400,0
|
|
20231016,124300,222182240,8400,8400,8400,8400,138
|
|
20231016,124200,221023040,8400,8400,8400,8400,0
|
|
20231016,124100,221023040,8400,8400,8400,8400,1
|
|
20231016,124000,221014640,8430,8430,8430,8430,0
|
|
20231016,123900,221014640,8430,8430,8430,8430,2
|
|
20231016,123800,220997780,8400,8400,8400,8400,0
|
|
20231016,123700,220997780,8400,8400,8400,8400,0
|
|
20231016,123600,220997780,8400,8400,8400,8400,10
|
|
20231016,123500,220913780,8400,8400,8400,8400,100
|
|
20231016,123400,220073780,8400,8400,8400,8400,0
|
|
20231016,123300,220073780,8400,8400,8400,8400,32
|
|
20231016,123200,219804980,8400,8400,8400,8400,168
|
|
20231016,123100,218393780,8430,8430,8430,8430,0
|
|
20231016,123000,218393780,8430,8430,8430,8430,0
|
|
20231016,122900,218393780,8430,8430,8430,8430,0
|
|
20231016,122800,218393780,8430,8430,8430,8430,0
|
|
20231016,122700,218393780,8430,8430,8430,8430,0
|
|
20231016,122600,218393780,8430,8430,8430,8430,0
|
|
20231016,122500,218393780,8430,8430,8430,8430,0
|
|
20231016,122400,218393780,8430,8430,8430,8430,5
|
|
20231016,122300,218351630,8430,8430,8430,8430,0
|
|
20231016,122200,218351630,8430,8430,8430,8430,0
|
|
20231016,122100,218351630,8430,8430,8430,8430,0
|
|
20231016,122000,218351630,8430,8430,8430,8430,0
|
|
20231016,121900,218351630,8430,8430,8430,8430,0
|
|
20231016,121800,218351630,8430,8430,8430,8430,0
|
|
20231016,121700,218351630,8430,8430,8430,8430,0
|
|
20231016,121600,218351630,8430,8430,8430,8430,0
|
|
20231016,121500,218351630,8430,8410,8430,8350,7598
|
|
20231016,121400,154653820,8420,8420,8420,8420,0
|
|
20231016,121300,154653820,8420,8420,8420,8420,0
|
|
20231016,121200,154653820,8420,8420,8420,8420,16
|
|
20231016,121100,154519100,8420,8420,8420,8420,34
|
|
20231016,121000,154232820,8410,8410,8410,8410,34
|
|
20231016,120900,153946880,8420,8420,8420,8420,36
|
|
20231016,120800,153643760,8430,8430,8430,8430,0
|
|
20231016,120700,153643760,8430,8430,8430,8430,0
|
|
20231016,120600,153643760,8430,8430,8430,8430,0
|
|
20231016,120500,153643760,8430,8430,8430,8430,4
|
|
20231016,120400,153610040,8430,8430,8430,8430,33
|
|
20231016,120300,153331850,8420,8420,8420,8420,0
|
|
20231016,120200,153331850,8420,8420,8420,8420,0
|
|
20231016,120100,153331850,8420,8420,8420,8420,0
|
|
20231016,120000,153331850,8420,8420,8420,8420,66
|
|
20231016,115900,152776130,8430,8430,8430,8430,66
|
|
20231016,115800,152219750,8430,8430,8430,8430,1
|
|
20231016,115700,152211320,8420,8420,8420,8420,0
|
|
20231016,115600,152211320,8420,8420,8420,8420,0
|
|
20231016,115500,152211320,8420,8420,8420,8420,0
|
|
20231016,115400,152211320,8420,8420,8420,8420,0
|
|
20231016,115300,152211320,8420,8420,8420,8420,0
|
|
20231016,115200,152211320,8420,8420,8420,8420,0
|
|
20231016,115100,152211320,8420,8420,8420,8420,0
|
|
20231016,115000,152211320,8420,8420,8420,8420,0
|
|
20231016,114900,152211320,8420,8420,8420,8420,0
|
|
20231016,114800,152211320,8420,8420,8420,8420,1
|
|
20231016,114700,152202900,8420,8420,8420,8420,0
|
|
20231016,114600,152202900,8420,8430,8430,8420,249
|
|
20231016,114500,150104800,8430,8430,8430,8430,0
|
|
20231016,114400,150104800,8430,8430,8430,8430,0
|
|
20231016,114300,150104800,8430,8430,8430,8430,0
|
|
20231016,114200,150104800,8430,8430,8430,8430,0
|
|
20231016,114100,150104800,8430,8430,8430,8430,0
|
|
20231016,114000,150104800,8430,8430,8430,8430,0
|
|
20231016,113900,150104800,8430,8430,8430,8430,0
|
|
20231016,113800,150104800,8430,8430,8430,8430,0
|
|
20231016,113700,150104800,8430,8430,8430,8430,0
|
|
20231016,113600,150104800,8430,8430,8430,8430,0
|
|
20231016,113500,150104800,8430,8430,8430,8430,0
|
|
20231016,113400,150104800,8430,8430,8430,8430,0
|
|
20231016,113300,150104800,8430,8430,8430,8430,0
|
|
20231016,113200,150104800,8430,8430,8430,8430,0
|
|
20231016,113100,150104800,8430,8430,8430,8430,0
|
|
20231016,113000,150104800,8430,8430,8430,8430,100
|
|
20231016,112900,149261800,8430,8430,8430,8430,0
|
|
20231016,112800,149261800,8430,8430,8430,8430,100
|
|
20231016,112700,148418800,8420,8420,8420,8420,0
|
|
20231016,112600,148418800,8420,8420,8420,8420,0
|
|
20231016,112500,148418800,8420,8420,8420,8420,0
|
|
20231016,112400,148418800,8420,8420,8420,8420,0
|
|
20231016,112300,148418800,8420,8420,8420,8420,105
|
|
20231016,112200,147534700,8420,8420,8420,8420,20
|
|
20231016,112100,147366300,8460,8460,8460,8460,0
|
|
20231016,112000,147366300,8460,8460,8460,8460,0
|
|
20231016,111900,147366300,8460,8460,8460,8460,4
|
|
20231016,111800,147332460,8420,8420,8420,8420,0
|
|
20231016,111700,147332460,8420,8420,8420,8420,0
|
|
20231016,111600,147332460,8420,8420,8420,8420,0
|
|
20231016,111500,147332460,8420,8420,8420,8420,1
|
|
20231016,111400,147324040,8410,8410,8410,8410,0
|
|
20231016,111300,147324040,8410,8410,8410,8410,0
|
|
20231016,111200,147324040,8410,8410,8410,8410,0
|
|
20231016,111100,147324040,8410,8410,8410,8410,1
|
|
20231016,111000,147315630,8410,8410,8410,8410,20
|
|
20231016,110900,147147430,8410,8410,8410,8410,416
|
|
20231016,110800,143648870,8410,8410,8410,8410,0
|
|
20231016,110700,143648870,8410,8420,8420,8410,14
|
|
20231016,110600,143531070,8420,8420,8420,8420,120
|
|
20231016,110500,142520670,8440,8440,8440,8440,0
|
|
20231016,110400,142520670,8440,8420,8440,8420,777
|
|
20231016,110300,135975490,8440,8440,8440,8440,33
|
|
20231016,110200,135696970,8430,8430,8430,8430,0
|
|
20231016,110100,135696970,8430,8430,8430,8430,0
|
|
20231016,110000,135696970,8430,8430,8430,8430,34
|
|
20231016,105900,135410350,8440,8440,8440,8440,49
|
|
20231016,105800,134996790,8450,8450,8450,8450,10
|
|
20231016,105700,134912290,8450,8450,8450,8450,3
|
|
20231016,105600,134886940,8450,8450,8450,8450,197
|
|
20231016,105500,133222290,8450,8450,8450,8450,20
|
|
20231016,105400,133053290,8450,8450,8450,8450,0
|
|
20231016,105300,133053290,8450,8450,8450,8450,0
|
|
20231016,105200,133053290,8450,8450,8450,8450,1
|
|
20231016,105100,133044840,8450,8450,8450,8450,80
|
|
20231016,105000,132368840,8440,8440,8440,8440,0
|
|
20231016,104900,132368840,8440,8440,8440,8440,0
|
|
20231016,104800,132368840,8440,8440,8440,8440,0
|
|
20231016,104700,132368840,8440,8440,8440,8440,0
|
|
20231016,104600,132368840,8440,8440,8440,8440,0
|
|
20231016,104500,132368840,8440,8440,8440,8440,0
|
|
20231016,104400,132368840,8440,8440,8440,8440,10
|
|
20231016,104300,132284440,8460,8460,8460,8460,0
|
|
20231016,104200,132284440,8460,8460,8460,8460,0
|
|
20231016,104100,132284440,8460,8460,8460,8460,0
|
|
20231016,104000,132284440,8460,8430,8460,8430,43
|
|
20231016,103900,131920960,8440,8440,8440,8440,0
|
|
20231016,103800,131920960,8440,8440,8440,8440,0
|
|
20231016,103700,131920960,8440,8440,8440,8440,18
|
|
20231016,103600,131769040,8470,8480,8480,8470,596
|
|
20231016,103500,126720800,8470,8450,8470,8450,167
|
|
20231016,103400,125307880,8450,8450,8450,8450,0
|
|
20231016,103300,125307880,8450,8450,8450,8450,261
|
|
20231016,103200,123102430,8450,8450,8450,8450,0
|
|
20231016,103100,123102430,8450,8450,8450,8450,0
|
|
20231016,103000,123102430,8450,8450,8450,8450,1
|
|
20231016,102900,123093980,8450,8450,8450,8450,0
|
|
20231016,102800,123093980,8450,8450,8450,8450,0
|
|
20231016,102700,123093980,8450,8450,8450,8450,1
|
|
20231016,102600,123085530,8450,8450,8450,8450,0
|
|
20231016,102500,123085530,8450,8450,8450,8450,0
|
|
20231016,102400,123085530,8450,8450,8450,8450,20
|
|
20231016,102300,122916530,8450,8450,8450,8450,0
|
|
20231016,102200,122916530,8450,8450,8450,8450,0
|
|
20231016,102100,122916530,8450,8450,8450,8450,0
|
|
20231016,102000,122916530,8450,8450,8450,8450,0
|
|
20231016,101900,122916530,8450,8450,8450,8450,204
|
|
20231016,101800,121192730,8460,8460,8460,8460,69
|
|
20231016,101700,120608990,8460,8460,8460,8460,0
|
|
20231016,101600,120608990,8460,8460,8460,8460,122
|
|
20231016,101500,119576870,8470,8470,8470,8470,15
|
|
20231016,101400,119449820,8470,8470,8470,8470,0
|
|
20231016,101300,119449820,8470,8470,8470,8470,0
|
|
20231016,101200,119449820,8470,8470,8470,8470,0
|
|
20231016,101100,119449820,8470,8470,8470,8470,0
|
|
20231016,101000,119449820,8470,8470,8480,8470,101
|
|
20231016,100900,118594340,8470,8470,8470,8470,0
|
|
20231016,100800,118594340,8470,8460,8470,8460,129
|
|
20231016,100700,117502280,8460,8460,8460,8460,105
|
|
20231016,100600,116613980,8440,8440,8440,8440,0
|
|
20231016,100500,116613980,8440,8440,8440,8440,0
|
|
20231016,100400,116613980,8440,8440,8440,8440,5
|
|
20231016,100300,116571780,8460,8460,8460,8460,1
|
|
20231016,100200,116563320,8450,8450,8450,8450,0
|
|
20231016,100100,116563320,8450,8450,8450,8450,0
|
|
20231016,100000,116563320,8450,8450,8450,8450,50
|
|
20231016,095900,116140820,8450,8450,8450,8450,0
|
|
20231016,095800,116140820,8450,8450,8450,8450,192
|
|
20231016,095700,114518420,8450,8440,8450,8440,1207
|
|
20231016,095600,104320730,8440,8440,8440,8440,4
|
|
20231016,095500,104286970,8450,8450,8450,8450,0
|
|
20231016,095400,104286970,8450,8440,8450,8440,162
|
|
20231016,095300,102918080,8440,8440,8440,8440,0
|
|
20231016,095200,102918080,8440,8440,8440,8440,0
|
|
20231016,095100,102918080,8440,8440,8440,8440,0
|
|
20231016,095000,102918080,8440,8370,8440,8370,2226
|
|
20231016,094900,84243400,8380,8430,8430,8380,935
|
|
20231016,094800,76396350,8440,8380,8440,8380,242
|
|
20231016,094700,74365810,8450,8450,8450,8450,2
|
|
20231016,094600,74348910,8450,8450,8450,8450,0
|
|
20231016,094500,74348910,8450,8390,8450,8390,436
|
|
20231016,094400,70682710,8380,8400,8400,8380,209
|
|
20231016,094300,68928300,8450,8450,8450,8450,3
|
|
20231016,094200,68902950,8460,8470,8470,8460,51
|
|
20231016,094100,68471480,8470,8450,8470,8450,134
|
|
20231016,094000,67339060,8440,8450,8450,8440,193
|
|
20231016,093900,65708820,8470,8470,8470,8470,1
|
|
20231016,093800,65700350,8470,8470,8470,8470,3
|
|
20231016,093700,65674940,8470,8420,8470,8420,394
|
|
20231016,093600,62355950,8420,8420,8420,8420,1
|
|
20231016,093500,62347530,8380,8380,8380,8380,0
|
|
20231016,093400,62347530,8380,8420,8420,8380,341
|
|
20231016,093300,59484110,8420,8420,8420,8420,2
|
|
20231016,093200,59467270,8420,8420,8420,8420,0
|
|
20231016,093100,59467270,8420,8420,8420,8420,13
|
|
20231016,093000,59357810,8420,8420,8420,8420,1
|
|
20231016,092900,59349390,8420,8420,8420,8420,0
|
|
20231016,092800,59349390,8420,8400,8420,8400,233
|
|
20231016,092700,57391530,8420,8420,8420,8420,0
|
|
20231016,092600,57391530,8420,8420,8420,8420,0
|
|
20231016,092500,57391530,8420,8420,8420,8420,1
|
|
20231016,092400,57383110,8420,8420,8420,8420,0
|
|
20231016,092300,57383110,8420,8390,8420,8390,611
|
|
20231016,092200,52253490,8390,8390,8390,8390,44
|
|
20231016,092100,51884330,8390,8390,8390,8390,90
|
|
20231016,092000,51129230,8420,8420,8420,8420,0
|
|
20231016,091900,51129230,8420,8430,8430,8410,97
|
|
20231016,091800,50312660,8430,8430,8430,8430,0
|
|
20231016,091700,50312660,8430,8390,8430,8390,362
|
|
20231016,091600,47272280,8390,8390,8390,8390,9
|
|
20231016,091500,47196770,8390,8380,8390,8380,215
|
|
20231016,091400,45394830,8380,8380,8380,8380,5
|
|
20231016,091300,45352930,8400,8400,8400,8400,109
|
|
20231016,091200,44437330,8430,8430,8430,8430,0
|
|
20231016,091100,44437330,8430,8430,8430,8430,0
|
|
20231016,091000,44437330,8430,8430,8430,8430,20
|
|
20231016,090900,44268730,8360,8370,8370,8360,990
|
|
20231016,090800,35985430,8370,8370,8370,8370,110
|
|
20231016,090700,35064730,8370,8390,8390,8370,4
|
|
20231016,090600,35031230,8390,8390,8390,8390,234
|
|
20231016,090500,33067970,8350,8350,8350,8350,0
|
|
20231016,090400,33067970,8350,8350,8350,8350,0
|
|
20231016,090300,33067970,8350,8370,8370,8350,1154
|
|
20231016,090200,23430190,8370,8400,8400,8370,2344
|
|
20231016,090100,3747330,8410,8430,8430,8410,387
|
|
20231016,090000,490050,8440,8450,8450,8440,58
|