621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191800,262447670,8040,8040,8040,8040,619
|
|
20231017,191700,262447670,8040,8040,8040,8040,0
|
|
20231017,191600,262447670,8040,8040,8040,8040,0
|
|
20231017,191500,262447670,8040,8040,8040,8040,0
|
|
20231017,191400,262447670,8040,8040,8040,8040,0
|
|
20231017,191300,262447670,8040,8040,8040,8040,0
|
|
20231017,191200,262447670,8040,8040,8040,8040,0
|
|
20231017,191100,262447670,8040,8040,8040,8040,0
|
|
20231017,191000,262447670,8040,8040,8040,8040,0
|
|
20231017,190900,262447670,8040,8040,8040,8040,0
|
|
20231017,190800,262447670,8040,8040,8040,8040,0
|
|
20231017,190700,262447670,8040,8040,8040,8040,0
|
|
20231017,190600,262447670,8040,8040,8040,8040,0
|
|
20231017,190500,262447670,8040,8040,8040,8040,0
|
|
20231017,190400,262447670,8040,8040,8040,8040,0
|
|
20231017,190300,262447670,8040,8040,8040,8040,0
|
|
20231017,190200,262447670,8040,8040,8040,8040,0
|
|
20231017,190100,262447670,8040,8040,8040,8040,0
|
|
20231017,190000,262447670,8040,8040,8040,8040,0
|
|
20231017,185900,262447670,8040,8040,8040,8040,0
|
|
20231017,185800,262447670,8040,8040,8040,8040,0
|
|
20231017,185700,262447670,8040,8040,8040,8040,0
|
|
20231017,185600,262447670,8040,8040,8040,8040,0
|
|
20231017,185500,262447670,8040,8040,8040,8040,0
|
|
20231017,185400,262447670,8040,8040,8040,8040,0
|
|
20231017,185300,262447670,8040,8040,8040,8040,0
|
|
20231017,185200,262447670,8040,8040,8040,8040,0
|
|
20231017,185100,262447670,8040,8040,8040,8040,0
|
|
20231017,185000,262447670,8040,8040,8040,8040,0
|
|
20231017,184900,262447670,8040,8040,8040,8040,0
|
|
20231017,184800,262447670,8040,8040,8040,8040,619
|
|
20231017,184700,262447670,8040,8040,8040,8040,0
|
|
20231017,184600,262447670,8040,8040,8040,8040,0
|
|
20231017,184500,262447670,8040,8040,8040,8040,0
|
|
20231017,184400,262447670,8040,8040,8040,8040,0
|
|
20231017,184300,262447670,8040,8040,8040,8040,0
|
|
20231017,184200,262447670,8040,8040,8040,8040,0
|
|
20231017,184100,262447670,8040,8040,8040,8040,0
|
|
20231017,184000,262447670,8040,8040,8040,8040,0
|
|
20231017,183900,262447670,8040,8040,8040,8040,0
|
|
20231017,183800,262447670,8040,8040,8040,8040,0
|
|
20231017,183700,262447670,8040,8040,8040,8040,0
|
|
20231017,183600,262447670,8040,8040,8040,8040,0
|
|
20231017,183500,262447670,8040,8040,8040,8040,0
|
|
20231017,183400,262447670,8040,8040,8040,8040,0
|
|
20231017,183300,262447670,8040,8040,8040,8040,0
|
|
20231017,183200,262447670,8040,8040,8040,8040,0
|
|
20231017,183100,262447670,8040,8040,8040,8040,0
|
|
20231017,183000,262447670,8040,8040,8040,8040,0
|
|
20231017,182900,262447670,8040,8040,8040,8040,0
|
|
20231017,182800,262447670,8040,8040,8040,8040,0
|
|
20231017,182700,262447670,8040,8040,8040,8040,0
|
|
20231017,182600,262447670,8040,8040,8040,8040,0
|
|
20231017,182500,262447670,8040,8040,8040,8040,0
|
|
20231017,182400,262447670,8040,8040,8040,8040,0
|
|
20231017,182300,262447670,8040,8040,8040,8040,0
|
|
20231017,182200,262447670,8040,8040,8040,8040,0
|
|
20231017,182100,262447670,8040,8040,8040,8040,0
|
|
20231017,182000,262447670,8040,8040,8040,8040,0
|
|
20231017,181900,262447670,8040,8040,8040,8040,0
|
|
20231017,181800,262447670,8040,8040,8040,8040,619
|
|
20231017,181700,262447670,8040,8040,8040,8040,0
|
|
20231017,181600,262447670,8040,8040,8040,8040,0
|
|
20231017,181500,262447670,8040,8040,8040,8040,0
|
|
20231017,181400,262447670,8040,8040,8040,8040,0
|
|
20231017,181300,262447670,8040,8040,8040,8040,0
|
|
20231017,181200,262447670,8040,8040,8040,8040,0
|
|
20231017,181100,262447670,8040,8040,8040,8040,0
|
|
20231017,181000,262447670,8040,8040,8040,8040,0
|
|
20231017,180900,262447670,8040,8040,8040,8040,0
|
|
20231017,180800,262447670,8040,8040,8040,8040,0
|
|
20231017,180700,262447670,8040,8040,8040,8040,0
|
|
20231017,180600,262447670,8040,8040,8040,8040,0
|
|
20231017,180500,262447670,8040,8040,8040,8040,0
|
|
20231017,180400,262447670,8040,8040,8040,8040,0
|
|
20231017,180300,262447670,8040,8040,8040,8040,0
|
|
20231017,180200,262447670,8040,8040,8040,8040,0
|
|
20231017,180100,262447670,8040,8040,8040,8040,0
|
|
20231017,180000,262447670,8040,8040,8040,8040,0
|
|
20231017,175900,262447670,8040,8040,8040,8040,0
|
|
20231017,175800,262447670,8040,8040,8040,8040,0
|
|
20231017,175700,262447670,8040,8040,8040,8040,0
|
|
20231017,175600,262447670,8040,8040,8040,8040,0
|
|
20231017,175500,262447670,8040,8040,8040,8040,0
|
|
20231017,175400,262447670,8040,8040,8040,8040,0
|
|
20231017,175300,262447670,8040,8040,8040,8040,0
|
|
20231017,175200,262447670,8040,8040,8040,8040,0
|
|
20231017,175100,262447670,8040,8040,8040,8040,0
|
|
20231017,175000,262447670,8040,8040,8040,8040,0
|
|
20231017,174900,262447670,8040,8040,8040,8040,0
|
|
20231017,174800,262447670,8040,8040,8040,8040,619
|
|
20231017,174700,262447670,8040,8040,8040,8040,0
|
|
20231017,174600,262447670,8040,8040,8040,8040,0
|
|
20231017,174500,262447670,8040,8040,8040,8040,0
|
|
20231017,174400,262447670,8040,8040,8040,8040,0
|
|
20231017,174300,262447670,8040,8040,8040,8040,0
|
|
20231017,174200,262447670,8040,8040,8040,8040,0
|
|
20231017,174100,262447670,8040,8040,8040,8040,0
|
|
20231017,174000,262447670,8040,8040,8040,8040,0
|
|
20231017,173900,262447670,8040,8040,8040,8040,0
|
|
20231017,173800,262447670,8040,8040,8040,8040,0
|
|
20231017,173700,262447670,8040,8040,8040,8040,0
|
|
20231017,173600,262447670,8040,8040,8040,8040,0
|
|
20231017,173500,262447670,8040,8040,8040,8040,0
|
|
20231017,173400,262447670,8040,8040,8040,8040,0
|
|
20231017,173300,262447670,8040,8040,8040,8040,0
|
|
20231017,173200,262447670,8040,8040,8040,8040,0
|
|
20231017,173100,262447670,8040,8040,8040,8040,0
|
|
20231017,173000,262447670,8040,8040,8040,8040,0
|
|
20231017,172900,262447670,8040,8040,8040,8040,0
|
|
20231017,172800,262447670,8040,8040,8040,8040,0
|
|
20231017,172700,262447670,8040,8040,8040,8040,0
|
|
20231017,172600,262447670,8040,8040,8040,8040,0
|
|
20231017,172500,262447670,8040,8040,8040,8040,0
|
|
20231017,172400,262447670,8040,8040,8040,8040,0
|
|
20231017,172300,262447670,8040,8040,8040,8040,0
|
|
20231017,172200,262447670,8040,8040,8040,8040,0
|
|
20231017,172100,262447670,8040,8040,8040,8040,0
|
|
20231017,172000,262447670,8040,8040,8040,8040,0
|
|
20231017,171900,262447670,8040,8040,8040,8040,0
|
|
20231017,171800,262447670,8040,8040,8040,8040,619
|
|
20231017,171700,262447670,8040,8040,8040,8040,0
|
|
20231017,171600,262447670,8040,8040,8040,8040,0
|
|
20231017,171500,262447670,8040,8040,8040,8040,0
|
|
20231017,171400,262447670,8040,8040,8040,8040,0
|
|
20231017,171300,262447670,8040,8040,8040,8040,0
|
|
20231017,171200,262447670,8040,8040,8040,8040,0
|
|
20231017,171100,262447670,8040,8040,8040,8040,0
|
|
20231017,171000,262447670,8040,8040,8040,8040,0
|
|
20231017,170900,262447670,8040,8040,8040,8040,0
|
|
20231017,170800,262447670,8040,8040,8040,8040,0
|
|
20231017,170700,262447670,8040,8040,8040,8040,0
|
|
20231017,170600,262447670,8040,8040,8040,8040,0
|
|
20231017,170500,262447670,8040,8040,8040,8040,0
|
|
20231017,170400,262447670,8040,8040,8040,8040,0
|
|
20231017,170300,262447670,8040,8040,8040,8040,0
|
|
20231017,170200,262447670,8040,8040,8040,8040,0
|
|
20231017,170100,262447670,8040,8040,8040,8040,0
|
|
20231017,170000,262447670,8040,8040,8040,8040,0
|
|
20231017,165900,262447670,8040,8040,8040,8040,0
|
|
20231017,165800,262447670,8040,8040,8040,8040,0
|
|
20231017,165700,262447670,8040,8040,8040,8040,0
|
|
20231017,165600,262447670,8040,8040,8040,8040,0
|
|
20231017,165500,262447670,8040,8040,8040,8040,0
|
|
20231017,165400,262447670,8040,8040,8040,8040,0
|
|
20231017,165300,262447670,8040,8040,8040,8040,0
|
|
20231017,165200,262447670,8040,8040,8040,8040,0
|
|
20231017,165100,262447670,8040,8040,8040,8040,0
|
|
20231017,165000,262447670,8040,8040,8040,8040,0
|
|
20231017,164900,262447670,8040,8040,8040,8040,0
|
|
20231017,164800,262447670,8040,8040,8040,8040,619
|
|
20231017,164700,262447670,8040,8040,8040,8040,0
|
|
20231017,164600,262447670,8040,8040,8040,8040,0
|
|
20231017,164500,262447670,8040,8040,8040,8040,0
|
|
20231017,164400,262447670,8040,8040,8040,8040,0
|
|
20231017,164300,262447670,8040,8040,8040,8040,0
|
|
20231017,164200,262447670,8040,8040,8040,8040,0
|
|
20231017,164100,262447670,8040,8040,8040,8040,0
|
|
20231017,164000,262447670,8040,8040,8040,8040,0
|
|
20231017,163900,262447670,8040,8040,8040,8040,0
|
|
20231017,163800,262447670,8040,8040,8040,8040,0
|
|
20231017,163700,262447670,8040,8040,8040,8040,0
|
|
20231017,163600,262447670,8040,8040,8040,8040,0
|
|
20231017,163500,262447670,8040,8040,8040,8040,0
|
|
20231017,163400,262447670,8040,8040,8040,8040,0
|
|
20231017,163300,262447670,8040,8040,8040,8040,0
|
|
20231017,163200,262447670,8040,8040,8040,8040,0
|
|
20231017,163100,262447670,8040,8040,8040,8040,0
|
|
20231017,163000,262447670,8040,8040,8040,8040,0
|
|
20231017,162900,262447670,8040,8040,8040,8040,0
|
|
20231017,162800,262447670,8040,8040,8040,8040,0
|
|
20231017,162700,262447670,8040,8040,8040,8040,0
|
|
20231017,162600,262447670,8040,8040,8040,8040,0
|
|
20231017,162500,262447670,8040,8040,8040,8040,0
|
|
20231017,162400,262447670,8040,8040,8040,8040,0
|
|
20231017,162300,262447670,8040,8040,8040,8040,0
|
|
20231017,162200,262447670,8040,8040,8040,8040,0
|
|
20231017,162100,262447670,8040,8040,8040,8040,0
|
|
20231017,162000,262447670,8040,8040,8040,8040,0
|
|
20231017,161900,262447670,8040,8040,8040,8040,0
|
|
20231017,161800,262447670,8040,8040,8040,8040,619
|
|
20231017,161700,262447670,8040,8040,8040,8040,0
|
|
20231017,161600,262447670,8040,8040,8040,8040,0
|
|
20231017,161500,262447670,8040,8040,8040,8040,0
|
|
20231017,161400,262447670,8040,8040,8040,8040,0
|
|
20231017,161300,262447670,8040,8040,8040,8040,0
|
|
20231017,161200,262447670,8040,8040,8040,8040,0
|
|
20231017,161100,262447670,8040,8040,8040,8040,0
|
|
20231017,161000,262447670,8040,8040,8040,8040,0
|
|
20231017,160900,262447670,8040,8040,8040,8040,0
|
|
20231017,160800,262447670,8040,8040,8040,8040,0
|
|
20231017,160700,262447670,8040,8040,8040,8040,0
|
|
20231017,160600,262447670,8040,8040,8040,8040,0
|
|
20231017,160500,262447670,8040,8040,8040,8040,0
|
|
20231017,160400,262447670,8040,8040,8040,8040,0
|
|
20231017,160300,262447670,8040,8040,8040,8040,0
|
|
20231017,160200,262447670,8040,8040,8040,8040,0
|
|
20231017,160100,262447670,8040,8040,8040,8040,0
|
|
20231017,160000,262447670,8040,8040,8040,8040,0
|
|
20231017,155900,262447670,8040,8040,8040,8040,0
|
|
20231017,155800,262447670,8040,8040,8040,8040,0
|
|
20231017,155700,262447670,8040,8040,8040,8040,0
|
|
20231017,155600,262447670,8040,8040,8040,8040,0
|
|
20231017,155500,262447670,8040,8040,8040,8040,0
|
|
20231017,155400,262447670,8040,8040,8040,8040,0
|
|
20231017,155300,262447670,8040,8040,8040,8040,0
|
|
20231017,155200,262447670,8040,8040,8040,8040,0
|
|
20231017,155100,262447670,8040,8040,8040,8040,0
|
|
20231017,155000,262447670,8040,8040,8040,8040,0
|
|
20231017,154900,262447670,8040,8040,8040,8040,0
|
|
20231017,154800,262447670,8040,8040,8040,8040,619
|
|
20231017,154700,262447670,8040,8040,8040,8040,0
|
|
20231017,154600,262447670,8040,8040,8040,8040,0
|
|
20231017,154500,262447670,8040,8040,8040,8040,0
|
|
20231017,154400,262447670,8040,8040,8040,8040,0
|
|
20231017,154300,262447670,8040,8040,8040,8040,0
|
|
20231017,154200,262447670,8040,8040,8040,8040,0
|
|
20231017,154100,262447670,8040,8040,8040,8040,0
|
|
20231017,154000,262447670,8040,8040,8040,8040,0
|
|
20231017,153900,262447670,8040,8040,8040,8040,0
|
|
20231017,153800,262447670,8040,8040,8040,8040,0
|
|
20231017,153700,262447670,8040,8040,8040,8040,0
|
|
20231017,153600,262447670,8040,8040,8040,8040,0
|
|
20231017,153500,262447670,8040,8040,8040,8040,0
|
|
20231017,153400,262447670,8040,8040,8040,8040,0
|
|
20231017,153300,262447670,8040,8040,8040,8040,0
|
|
20231017,153200,262447670,8040,8040,8040,8040,0
|
|
20231017,153100,262447670,8040,8040,8040,8040,0
|
|
20231017,153000,262447670,8040,8040,8040,8040,619
|
|
20231017,152900,257470910,8040,8040,8040,8040,0
|
|
20231017,152800,257470910,8040,8040,8040,8040,0
|
|
20231017,152700,257470910,8040,8040,8040,8040,0
|
|
20231017,152600,257470910,8040,8040,8040,8040,0
|
|
20231017,152500,257470910,8040,8040,8040,8040,0
|
|
20231017,152400,257470910,8040,8040,8040,8040,0
|
|
20231017,152300,257470910,8040,8040,8040,8040,0
|
|
20231017,152200,257470910,8040,8040,8040,8040,0
|
|
20231017,152100,257470910,8040,8040,8040,8040,0
|
|
20231017,152000,257470910,8040,8040,8040,8040,0
|
|
20231017,151900,257470910,8040,8040,8040,8040,213
|
|
20231017,151800,255758390,8040,8040,8040,8040,0
|
|
20231017,151700,255758390,8040,8040,8060,8020,610
|
|
20231017,151600,250856010,8040,8040,8040,8040,48
|
|
20231017,151500,250470090,8030,8030,8030,8030,18
|
|
20231017,151400,250325550,8030,8030,8030,8030,16
|
|
20231017,151300,250197070,8030,8040,8040,8020,541
|
|
20231017,151200,245855990,8040,8040,8040,8040,20
|
|
20231017,151100,245695190,8040,8040,8040,8040,10
|
|
20231017,151000,245614790,8040,8040,8040,8040,119
|
|
20231017,150900,244658030,8040,8040,8040,8040,20
|
|
20231017,150800,244497230,8040,8040,8040,8040,4
|
|
20231017,150700,244465070,8040,8040,8040,8040,0
|
|
20231017,150600,244465070,8040,8040,8040,8040,0
|
|
20231017,150500,244465070,8040,8040,8040,8040,0
|
|
20231017,150400,244465070,8040,8040,8040,8040,10
|
|
20231017,150300,244384670,8050,8050,8050,8050,1
|
|
20231017,150200,244376620,8050,8060,8060,8050,46
|
|
20231017,150100,244005870,8060,8060,8060,8060,3
|
|
20231017,150000,243981690,8060,8060,8060,8060,27
|
|
20231017,145900,243764070,8060,8060,8060,8060,16
|
|
20231017,145800,243635110,8030,8030,8030,8030,6
|
|
20231017,145700,243586930,8030,8030,8030,8030,0
|
|
20231017,145600,243586930,8030,8030,8030,8030,0
|
|
20231017,145500,243586930,8030,8030,8030,8030,0
|
|
20231017,145400,243586930,8030,8030,8030,8030,0
|
|
20231017,145300,243586930,8030,8030,8030,8030,0
|
|
20231017,145200,243586930,8030,8030,8030,8030,40
|
|
20231017,145100,243265730,8060,8060,8060,8060,0
|
|
20231017,145000,243265730,8060,8060,8060,8060,40
|
|
20231017,144900,242943330,8030,8030,8030,8030,0
|
|
20231017,144800,242943330,8030,8030,8030,8030,7
|
|
20231017,144700,242887120,8030,8030,8030,8030,0
|
|
20231017,144600,242887120,8030,8030,8030,8030,0
|
|
20231017,144500,242887120,8030,8030,8030,8030,0
|
|
20231017,144400,242887120,8030,8030,8030,8030,0
|
|
20231017,144300,242887120,8030,8030,8030,8030,0
|
|
20231017,144200,242887120,8030,8030,8030,8030,23
|
|
20231017,144100,242702430,8030,8030,8030,8030,11
|
|
20231017,144000,242614100,8030,8030,8030,8030,1
|
|
20231017,143900,242606070,8020,8040,8040,8020,398
|
|
20231017,143800,239413960,8040,8040,8040,8040,26
|
|
20231017,143700,239204920,8040,8040,8040,8040,15
|
|
20231017,143600,239084320,8040,8040,8040,8040,5
|
|
20231017,143500,239044120,8040,8040,8040,8040,1
|
|
20231017,143400,239036080,8040,8040,8040,8040,0
|
|
20231017,143300,239036080,8040,8040,8040,8040,0
|
|
20231017,143200,239036080,8040,8040,8040,8040,0
|
|
20231017,143100,239036080,8040,8040,8040,8040,0
|
|
20231017,143000,239036080,8040,8040,8040,8040,0
|
|
20231017,142900,239036080,8040,8040,8040,8040,0
|
|
20231017,142800,239036080,8040,8040,8040,8040,0
|
|
20231017,142700,239036080,8040,8040,8040,8040,612
|
|
20231017,142600,234115600,8040,8040,8040,8040,0
|
|
20231017,142500,234115600,8040,8040,8040,8040,223
|
|
20231017,142400,232322680,8030,8030,8030,8030,0
|
|
20231017,142300,232322680,8030,8030,8030,8030,0
|
|
20231017,142200,232322680,8030,8030,8030,8030,0
|
|
20231017,142100,232322680,8030,8030,8030,8030,0
|
|
20231017,142000,232322680,8030,8030,8030,8030,0
|
|
20231017,141900,232322680,8030,8030,8030,8030,63
|
|
20231017,141800,231816790,8040,8040,8040,8040,0
|
|
20231017,141700,231816790,8040,8040,8040,8040,0
|
|
20231017,141600,231816790,8040,8040,8040,8040,33
|
|
20231017,141500,231551470,8040,8040,8040,8040,0
|
|
20231017,141400,231551470,8040,8040,8040,8040,0
|
|
20231017,141300,231551470,8040,8040,8040,8040,3
|
|
20231017,141200,231527350,8040,8040,8040,8040,0
|
|
20231017,141100,231527350,8040,8040,8040,8040,0
|
|
20231017,141000,231527350,8040,8040,8040,8040,0
|
|
20231017,140900,231527350,8040,8040,8040,8040,46
|
|
20231017,140800,231157510,8050,8050,8050,8050,0
|
|
20231017,140700,231157510,8050,8050,8050,8050,0
|
|
20231017,140600,231157510,8050,8050,8050,8050,0
|
|
20231017,140500,231157510,8050,8050,8050,8050,0
|
|
20231017,140400,231157510,8050,8050,8050,8050,0
|
|
20231017,140300,231157510,8050,8050,8050,8050,0
|
|
20231017,140200,231157510,8050,8050,8050,8050,1
|
|
20231017,140100,231149460,8070,8070,8070,8070,1
|
|
20231017,140000,231141390,8070,8070,8070,8070,2
|
|
20231017,135900,231125250,8070,8060,8070,8060,28
|
|
20231017,135800,230899450,8030,8050,8050,8030,2
|
|
20231017,135700,230883370,8050,8050,8050,8050,38
|
|
20231017,135600,230577470,8050,8050,8050,8050,0
|
|
20231017,135500,230577470,8050,8050,8050,8050,0
|
|
20231017,135400,230577470,8050,8050,8050,8050,0
|
|
20231017,135300,230577470,8050,8050,8050,8050,1
|
|
20231017,135200,230569420,8080,8080,8080,8080,0
|
|
20231017,135100,230569420,8080,8080,8080,8080,39
|
|
20231017,135000,230254300,8090,8090,8090,8090,0
|
|
20231017,134900,230254300,8090,8090,8090,8090,0
|
|
20231017,134800,230254300,8090,8090,8090,8090,6
|
|
20231017,134700,230205760,8090,8090,8090,8090,1
|
|
20231017,134600,230197670,8060,8060,8060,8060,21
|
|
20231017,134500,230028410,8060,8060,8060,8060,0
|
|
20231017,134400,230028410,8060,8060,8060,8060,29
|
|
20231017,134300,229794670,8050,8050,8050,8050,0
|
|
20231017,134200,229794670,8050,8050,8050,8050,0
|
|
20231017,134100,229794670,8050,8050,8050,8050,0
|
|
20231017,134000,229794670,8050,8050,8050,8050,21
|
|
20231017,133900,229625620,8040,8070,8070,8010,2746
|
|
20231017,133800,207568680,8070,8070,8070,8070,0
|
|
20231017,133700,207568680,8070,8070,8070,8070,0
|
|
20231017,133600,207568680,8070,8070,8070,8070,0
|
|
20231017,133500,207568680,8070,8070,8070,8070,0
|
|
20231017,133400,207568680,8070,8070,8070,8070,0
|
|
20231017,133300,207568680,8070,8070,8070,8070,1
|
|
20231017,133200,207560610,8090,8090,8090,8090,0
|
|
20231017,133100,207560610,8090,8090,8090,8090,5
|
|
20231017,133000,207520160,8090,8090,8090,8090,51
|
|
20231017,132900,207107570,8100,8100,8100,8100,1000
|
|
20231017,132800,199007570,8100,8100,8100,8100,0
|
|
20231017,132700,199007570,8100,8100,8100,8100,0
|
|
20231017,132600,199007570,8100,8100,8100,8100,36
|
|
20231017,132500,198715970,8100,8100,8100,8100,21
|
|
20231017,132400,198545870,8100,8100,8100,8100,0
|
|
20231017,132300,198545870,8100,8090,8100,8090,68
|
|
20231017,132200,197995500,8090,8090,8090,8090,0
|
|
20231017,132100,197995500,8090,8090,8090,8090,256
|
|
20231017,132000,195924460,8090,8090,8090,8090,0
|
|
20231017,131900,195924460,8090,8090,8090,8090,0
|
|
20231017,131800,195924460,8090,8090,8090,8090,0
|
|
20231017,131700,195924460,8090,8090,8090,8090,0
|
|
20231017,131600,195924460,8090,8090,8090,8090,0
|
|
20231017,131500,195924460,8090,8090,8090,8090,1
|
|
20231017,131400,195916370,8090,8090,8090,8090,0
|
|
20231017,131300,195916370,8090,8090,8090,8090,0
|
|
20231017,131200,195916370,8090,8090,8090,8090,0
|
|
20231017,131100,195916370,8090,8090,8090,8090,105
|
|
20231017,131000,195066920,8070,8090,8090,8070,2
|
|
20231017,130900,195050760,8080,8080,8080,8080,0
|
|
20231017,130800,195050760,8080,8080,8080,8080,0
|
|
20231017,130700,195050760,8080,8080,8080,8080,29
|
|
20231017,130600,194816440,8080,8080,8080,8080,0
|
|
20231017,130500,194816440,8080,8080,8080,8080,0
|
|
20231017,130400,194816440,8080,8080,8080,8080,15
|
|
20231017,130300,194695240,8090,8090,8090,8090,0
|
|
20231017,130200,194695240,8090,8090,8090,8090,0
|
|
20231017,130100,194695240,8090,8090,8090,8090,38
|
|
20231017,130000,194387820,8090,8080,8090,8080,11
|
|
20231017,125900,194298840,8080,8080,8080,8080,0
|
|
20231017,125800,194298840,8080,8080,8080,8080,0
|
|
20231017,125700,194298840,8080,8080,8080,8080,0
|
|
20231017,125600,194298840,8080,8080,8080,8080,0
|
|
20231017,125500,194298840,8080,8080,8080,8080,0
|
|
20231017,125400,194298840,8080,8080,8080,8080,0
|
|
20231017,125300,194298840,8080,8080,8080,8080,0
|
|
20231017,125200,194298840,8080,8080,8080,8080,0
|
|
20231017,125100,194298840,8080,8080,8080,8080,0
|
|
20231017,125000,194298840,8080,8080,8080,8080,10
|
|
20231017,124900,194218040,8090,8090,8090,8090,10
|
|
20231017,124800,194137140,8090,8090,8090,8090,10
|
|
20231017,124700,194056240,8090,8090,8090,8090,37
|
|
20231017,124600,193756910,8090,8090,8090,8090,5
|
|
20231017,124500,193716460,8070,8070,8070,8070,0
|
|
20231017,124400,193716460,8070,8070,8070,8070,0
|
|
20231017,124300,193716460,8070,8070,8070,8070,10
|
|
20231017,124200,193635760,8070,8070,8070,8070,0
|
|
20231017,124100,193635760,8070,8070,8070,8070,20
|
|
20231017,124000,193474360,8070,8070,8070,8070,2
|
|
20231017,123900,193458220,8070,8070,8070,8070,6
|
|
20231017,123800,193409800,8060,8070,8070,8060,4
|
|
20231017,123700,193377550,8060,8060,8060,8060,0
|
|
20231017,123600,193377550,8060,8060,8060,8060,0
|
|
20231017,123500,193377550,8060,8060,8060,8060,0
|
|
20231017,123400,193377550,8060,8060,8060,8060,0
|
|
20231017,123300,193377550,8060,8060,8060,8060,0
|
|
20231017,123200,193377550,8060,8060,8060,8060,0
|
|
20231017,123100,193377550,8060,8060,8060,8060,0
|
|
20231017,123000,193377550,8060,8060,8060,8060,0
|
|
20231017,122900,193377550,8060,8060,8060,8060,0
|
|
20231017,122800,193377550,8060,8060,8070,8060,272
|
|
20231017,122700,191184740,8060,8080,8080,8060,636
|
|
20231017,122600,186057740,8060,8060,8060,8060,0
|
|
20231017,122500,186057740,8060,8060,8060,8060,6
|
|
20231017,122400,186009380,8060,8060,8060,8060,0
|
|
20231017,122300,186009380,8060,8060,8060,8060,1
|
|
20231017,122200,186001320,8070,8070,8070,8070,6
|
|
20231017,122100,185952900,8070,8070,8070,8070,0
|
|
20231017,122000,185952900,8070,8070,8070,8070,351
|
|
20231017,121900,183120330,8050,8050,8050,8050,0
|
|
20231017,121800,183120330,8050,8050,8050,8050,0
|
|
20231017,121700,183120330,8050,8050,8050,8050,0
|
|
20231017,121600,183120330,8050,8050,8050,8050,0
|
|
20231017,121500,183120330,8050,8050,8050,8050,0
|
|
20231017,121400,183120330,8050,8050,8050,8050,0
|
|
20231017,121300,183120330,8050,8050,8050,8050,21
|
|
20231017,121200,182951280,8050,8050,8050,8050,3
|
|
20231017,121100,182927130,8050,8050,8050,8050,137
|
|
20231017,121000,181824280,8050,8050,8050,8050,0
|
|
20231017,120900,181824280,8050,8050,8050,8050,0
|
|
20231017,120800,181824280,8050,8060,8060,8050,98
|
|
20231017,120700,181034890,8060,8060,8060,8060,3
|
|
20231017,120600,181010710,8070,8070,8070,8070,0
|
|
20231017,120500,181010710,8070,8070,8070,8070,0
|
|
20231017,120400,181010710,8070,8080,8080,8070,66
|
|
20231017,120300,180478070,8080,8080,8080,8080,20
|
|
20231017,120200,180316470,8080,8080,8080,8080,10
|
|
20231017,120100,180235670,8100,8100,8100,8100,0
|
|
20231017,120000,180235670,8100,8100,8100,8100,1
|
|
20231017,115900,180227570,8080,8100,8100,8080,600
|
|
20231017,115800,175377460,8100,8100,8100,8100,0
|
|
20231017,115700,175377460,8100,8100,8100,8100,0
|
|
20231017,115600,175377460,8100,8100,8100,8100,0
|
|
20231017,115500,175377460,8100,8100,8100,8100,48
|
|
20231017,115400,174988660,8110,8110,8110,8110,125
|
|
20231017,115300,173974910,8110,8110,8110,8110,0
|
|
20231017,115200,173974910,8110,8110,8110,8110,0
|
|
20231017,115100,173974910,8110,8110,8110,8110,0
|
|
20231017,115000,173974910,8110,8110,8110,8110,0
|
|
20231017,114900,173974910,8110,8110,8110,8110,0
|
|
20231017,114800,173974910,8110,8110,8110,8110,0
|
|
20231017,114700,173974910,8110,8110,8110,8110,0
|
|
20231017,114600,173974910,8110,8110,8110,8110,100
|
|
20231017,114500,173163910,8120,8120,8120,8120,37
|
|
20231017,114400,172863470,8120,8120,8120,8120,24
|
|
20231017,114300,172668590,8110,8110,8110,8110,0
|
|
20231017,114200,172668590,8110,8110,8110,8110,0
|
|
20231017,114100,172668590,8110,8110,8110,8110,0
|
|
20231017,114000,172668590,8110,8110,8110,8110,0
|
|
20231017,113900,172668590,8110,8110,8110,8110,10
|
|
20231017,113800,172587490,8110,8110,8110,8110,0
|
|
20231017,113700,172587490,8110,8110,8110,8110,5
|
|
20231017,113600,172546940,8120,8120,8120,8120,0
|
|
20231017,113500,172546940,8120,8120,8120,8120,0
|
|
20231017,113400,172546940,8120,8120,8120,8120,0
|
|
20231017,113300,172546940,8120,8120,8120,8120,0
|
|
20231017,113200,172546940,8120,8120,8120,8120,0
|
|
20231017,113100,172546940,8120,8120,8120,8120,0
|
|
20231017,113000,172546940,8120,8120,8120,8120,0
|
|
20231017,112900,172546940,8120,8120,8120,8120,0
|
|
20231017,112800,172546940,8120,8120,8120,8120,0
|
|
20231017,112700,172546940,8120,8120,8120,8120,10
|
|
20231017,112600,172465740,8120,8120,8120,8120,200
|
|
20231017,112500,170841740,8120,8120,8120,8120,0
|
|
20231017,112400,170841740,8120,8120,8120,8120,100
|
|
20231017,112300,170029740,8100,8100,8100,8100,0
|
|
20231017,112200,170029740,8100,8100,8100,8100,0
|
|
20231017,112100,170029740,8100,8100,8100,8100,10
|
|
20231017,112000,169948740,8120,8120,8120,8120,1
|
|
20231017,111900,169940620,8100,8100,8100,8100,55
|
|
20231017,111800,169495120,8120,8120,8120,8120,0
|
|
20231017,111700,169495120,8120,8120,8120,8120,34
|
|
20231017,111600,169219040,8120,8120,8120,8120,1
|
|
20231017,111500,169210920,8100,8100,8100,8100,100
|
|
20231017,111400,168400920,8120,8120,8120,8120,0
|
|
20231017,111300,168400920,8120,8120,8120,8120,0
|
|
20231017,111200,168400920,8120,8120,8120,8120,0
|
|
20231017,111100,168400920,8120,8120,8120,8120,0
|
|
20231017,111000,168400920,8120,8120,8120,8120,0
|
|
20231017,110900,168400920,8120,8120,8120,8120,0
|
|
20231017,110800,168400920,8120,8120,8120,8120,35
|
|
20231017,110700,168116720,8120,8120,8120,8120,2
|
|
20231017,110600,168100480,8120,8120,8120,8120,0
|
|
20231017,110500,168100480,8120,8120,8120,8120,44
|
|
20231017,110400,167743200,8120,8120,8120,8120,1
|
|
20231017,110300,167735080,8110,8110,8110,8110,9
|
|
20231017,110200,167662090,8110,8110,8110,8110,0
|
|
20231017,110100,167662090,8110,8110,8110,8110,0
|
|
20231017,110000,167662090,8110,8110,8110,8110,8
|
|
20231017,105900,167597210,8110,8110,8110,8110,0
|
|
20231017,105800,167597210,8110,8110,8110,8110,37
|
|
20231017,105700,167297140,8100,8100,8100,8100,1
|
|
20231017,105600,167289040,8100,8100,8100,8100,0
|
|
20231017,105500,167289040,8100,8100,8100,8100,1
|
|
20231017,105400,167280940,8110,8110,8110,8110,0
|
|
20231017,105300,167280940,8110,8110,8110,8110,0
|
|
20231017,105200,167280940,8110,8110,8110,8110,0
|
|
20231017,105100,167280940,8110,8110,8110,8110,3
|
|
20231017,105000,167256610,8110,8110,8110,8110,0
|
|
20231017,104900,167256610,8110,8100,8110,8100,43
|
|
20231017,104800,166907950,8100,8100,8100,8100,3
|
|
20231017,104700,166883650,8120,8120,8120,8120,0
|
|
20231017,104600,166883650,8120,8120,8120,8120,0
|
|
20231017,104500,166883650,8120,8120,8120,8120,0
|
|
20231017,104400,166883650,8120,8120,8120,8120,0
|
|
20231017,104300,166883650,8120,8120,8120,8120,0
|
|
20231017,104200,166883650,8120,8100,8120,8100,48
|
|
20231017,104100,166493910,8110,8110,8110,8110,0
|
|
20231017,104000,166493910,8110,8110,8110,8110,0
|
|
20231017,103900,166493910,8110,8110,8110,8110,0
|
|
20231017,103800,166493910,8110,8110,8110,8110,0
|
|
20231017,103700,166493910,8110,8110,8110,8110,0
|
|
20231017,103600,166493910,8110,8110,8110,8110,0
|
|
20231017,103500,166493910,8110,8110,8110,8110,0
|
|
20231017,103400,166493910,8110,8110,8110,8110,55
|
|
20231017,103300,166047860,8110,8110,8110,8110,8
|
|
20231017,103200,165982980,8120,8120,8120,8120,25
|
|
20231017,103100,165779980,8110,8110,8110,8110,16
|
|
20231017,103000,165650220,8110,8110,8110,8110,0
|
|
20231017,102900,165650220,8110,8110,8110,8110,0
|
|
20231017,102800,165650220,8110,8110,8110,8110,38
|
|
20231017,102700,165342040,8110,8110,8110,8110,0
|
|
20231017,102600,165342040,8110,8110,8110,8110,0
|
|
20231017,102500,165342040,8110,8110,8110,8110,1
|
|
20231017,102400,165333930,8080,8080,8080,8080,0
|
|
20231017,102300,165333930,8080,8080,8080,8080,0
|
|
20231017,102200,165333930,8080,8080,8080,8080,0
|
|
20231017,102100,165333930,8080,8080,8080,8080,0
|
|
20231017,102000,165333930,8080,8080,8080,8080,24
|
|
20231017,101900,165140010,8080,8080,8080,8080,39
|
|
20231017,101800,164824890,8100,8100,8100,8100,10
|
|
20231017,101700,164743890,8100,8100,8100,8100,11
|
|
20231017,101600,164654790,8100,8120,8120,8080,226
|
|
20231017,101500,162826220,8120,8120,8120,8120,1
|
|
20231017,101400,162818100,8130,8130,8130,8130,0
|
|
20231017,101300,162818100,8130,8130,8130,8130,200
|
|
20231017,101200,161192100,8130,8130,8130,8130,0
|
|
20231017,101100,161192100,8130,8130,8130,8130,100
|
|
20231017,101000,160379100,8130,8140,8140,8130,261
|
|
20231017,100900,158257160,8140,8140,8140,8140,5
|
|
20231017,100800,158216460,8140,8140,8140,8140,147
|
|
20231017,100700,157019880,8140,8140,8140,8140,0
|
|
20231017,100600,157019880,8140,8140,8140,8140,200
|
|
20231017,100500,155391880,8090,8110,8110,8090,80
|
|
20231017,100400,154743120,8080,8100,8110,8080,110
|
|
20231017,100300,153852080,8130,8130,8130,8130,20
|
|
20231017,100200,153689480,8130,8110,8130,8110,1005
|
|
20231017,100100,145538830,8110,8110,8110,8110,0
|
|
20231017,100000,145538830,8110,8110,8110,8110,0
|
|
20231017,095900,145538830,8110,8110,8110,8110,100
|
|
20231017,095800,144727830,8110,8110,8110,8110,0
|
|
20231017,095700,144727830,8110,8110,8110,8110,7
|
|
20231017,095600,144671060,8110,8110,8110,8110,10
|
|
20231017,095500,144589960,8110,8110,8110,8110,0
|
|
20231017,095400,144589960,8110,8110,8110,8110,5
|
|
20231017,095300,144549410,8110,8110,8110,8110,2
|
|
20231017,095200,144533190,8100,8120,8120,8100,431
|
|
20231017,095100,141041090,8110,8110,8110,8110,1
|
|
20231017,095000,141032980,8110,8140,8140,8110,704
|
|
20231017,094900,135323480,8140,8140,8140,8140,20
|
|
20231017,094800,135160680,8140,8150,8150,8140,30
|
|
20231017,094700,134916380,8150,8130,8150,8130,391
|
|
20231017,094600,131732730,8130,8130,8130,8130,14
|
|
20231017,094500,131618910,8140,8140,8140,8140,0
|
|
20231017,094400,131618910,8140,8130,8140,8130,263
|
|
20231017,094300,129478390,8120,8120,8120,8120,277
|
|
20231017,094200,127229150,8120,8120,8120,8120,100
|
|
20231017,094100,126417150,8120,8120,8120,8120,2
|
|
20231017,094000,126400910,8130,8140,8140,8130,529
|
|
20231017,093900,122099890,8140,8080,8140,8080,350
|
|
20231017,093800,119255010,8120,8130,8130,8060,247
|
|
20231017,093700,117249860,8130,8130,8130,8130,160
|
|
20231017,093600,115949060,8130,8130,8150,8130,306
|
|
20231017,093500,113458850,8130,8130,8130,8130,20
|
|
20231017,093400,113296250,8130,8130,8140,8120,39
|
|
20231017,093300,112979200,8140,8130,8140,8130,68
|
|
20231017,093200,112426340,8120,8140,8140,8120,2
|
|
20231017,093100,112410080,8120,8120,8160,8120,92
|
|
20231017,093000,111661500,8160,8110,8160,8100,1660
|
|
20231017,092900,98138230,8110,8080,8110,8000,106
|
|
20231017,092800,97284570,8100,8100,8100,8100,2
|
|
20231017,092700,97268370,8100,8100,8100,8100,0
|
|
20231017,092600,97268370,8100,8110,8110,8100,40
|
|
20231017,092500,96944070,8110,8100,8110,8100,12
|
|
20231017,092400,96846840,8100,8100,8100,8100,9
|
|
20231017,092300,96773940,8100,8090,8100,8090,18
|
|
20231017,092200,96628310,8090,8090,8090,8090,53
|
|
20231017,092100,96199540,8130,8130,8130,8130,0
|
|
20231017,092000,96199540,8130,8090,8130,8090,2
|
|
20231017,091900,96183320,8090,8110,8120,8090,108
|
|
20231017,091800,95306500,8120,8090,8120,8090,570
|
|
20231017,091700,90689860,8090,8080,8090,8070,17
|
|
20231017,091600,90552450,8100,8100,8100,8100,0
|
|
20231017,091500,90552450,8100,8100,8100,8100,0
|
|
20231017,091400,90552450,8100,8100,8100,8100,5
|
|
20231017,091300,90511950,8070,8080,8080,8070,361
|
|
20231017,091200,87598060,8100,8100,8100,8100,13
|
|
20231017,091100,87492760,8120,8120,8140,8100,123
|
|
20231017,091000,86494230,8100,8080,8110,8080,788
|
|
20231017,090900,80120930,8060,8090,8090,8060,850
|
|
20231017,090800,73268640,8090,8050,8090,8040,1447
|
|
20231017,090700,61594560,8040,8040,8040,8040,97
|
|
20231017,090600,60814680,8060,8040,8060,8030,781
|
|
20231017,090500,54531180,8040,8040,8040,8040,0
|
|
20231017,090400,54531180,8040,8000,8040,8000,114
|
|
20231017,090300,53618820,8040,8040,8040,8040,23
|
|
20231017,090200,53433900,8000,8070,8070,8000,235
|
|
20231017,090100,51550040,8010,8010,8050,7940,1278
|
|
20231017,090000,41305810,7970,7860,8010,7860,5243
|