654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195100,215014510,7440,7440,7440,7440,2475
|
|
20231012,195000,215014510,7440,7440,7440,7440,0
|
|
20231012,194900,215014510,7440,7440,7440,7440,0
|
|
20231012,194800,215014510,7440,7440,7440,7440,0
|
|
20231012,194700,215014510,7440,7440,7440,7440,0
|
|
20231012,194600,215014510,7440,7440,7440,7440,0
|
|
20231012,194500,215014510,7440,7440,7440,7440,0
|
|
20231012,194400,215014510,7440,7440,7440,7440,0
|
|
20231012,194300,215014510,7440,7440,7440,7440,0
|
|
20231012,194200,215014510,7440,7440,7440,7440,0
|
|
20231012,194100,215014510,7440,7440,7440,7440,0
|
|
20231012,194000,215014510,7440,7440,7440,7440,0
|
|
20231012,193900,215014510,7440,7440,7440,7440,0
|
|
20231012,193800,215014510,7440,7440,7440,7440,0
|
|
20231012,193700,215014510,7440,7440,7440,7440,0
|
|
20231012,193600,215014510,7440,7440,7440,7440,0
|
|
20231012,193500,215014510,7440,7440,7440,7440,0
|
|
20231012,193400,215014510,7440,7440,7440,7440,0
|
|
20231012,193300,215014510,7440,7440,7440,7440,0
|
|
20231012,193200,215014510,7440,7440,7440,7440,0
|
|
20231012,193100,215014510,7440,7440,7440,7440,0
|
|
20231012,193000,215014510,7440,7440,7440,7440,0
|
|
20231012,192900,215014510,7440,7440,7440,7440,0
|
|
20231012,192800,215014510,7440,7440,7440,7440,0
|
|
20231012,192700,215014510,7440,7440,7440,7440,0
|
|
20231012,192600,215014510,7440,7440,7440,7440,0
|
|
20231012,192500,215014510,7440,7440,7440,7440,0
|
|
20231012,192400,215014510,7440,7440,7440,7440,0
|
|
20231012,192300,215014510,7440,7440,7440,7440,0
|
|
20231012,192200,215014510,7440,7440,7440,7440,0
|
|
20231012,192100,215014510,7440,7440,7440,7440,2475
|
|
20231012,192000,215014510,7440,7440,7440,7440,0
|
|
20231012,191900,215014510,7440,7440,7440,7440,0
|
|
20231012,191800,215014510,7440,7440,7440,7440,0
|
|
20231012,191700,215014510,7440,7440,7440,7440,0
|
|
20231012,191600,215014510,7440,7440,7440,7440,0
|
|
20231012,191500,215014510,7440,7440,7440,7440,0
|
|
20231012,191400,215014510,7440,7440,7440,7440,0
|
|
20231012,191300,215014510,7440,7440,7440,7440,0
|
|
20231012,191200,215014510,7440,7440,7440,7440,0
|
|
20231012,191100,215014510,7440,7440,7440,7440,0
|
|
20231012,191000,215014510,7440,7440,7440,7440,0
|
|
20231012,190900,215014510,7440,7440,7440,7440,0
|
|
20231012,190800,215014510,7440,7440,7440,7440,0
|
|
20231012,190700,215014510,7440,7440,7440,7440,0
|
|
20231012,190600,215014510,7440,7440,7440,7440,0
|
|
20231012,190500,215014510,7440,7440,7440,7440,0
|
|
20231012,190400,215014510,7440,7440,7440,7440,0
|
|
20231012,190300,215014510,7440,7440,7440,7440,0
|
|
20231012,190200,215014510,7440,7440,7440,7440,0
|
|
20231012,190100,215014510,7440,7440,7440,7440,0
|
|
20231012,190000,215014510,7440,7440,7440,7440,0
|
|
20231012,185900,215014510,7440,7440,7440,7440,0
|
|
20231012,185800,215014510,7440,7440,7440,7440,0
|
|
20231012,185700,215014510,7440,7440,7440,7440,0
|
|
20231012,185600,215014510,7440,7440,7440,7440,0
|
|
20231012,185500,215014510,7440,7440,7440,7440,0
|
|
20231012,185400,215014510,7440,7440,7440,7440,0
|
|
20231012,185300,215014510,7440,7440,7440,7440,0
|
|
20231012,185200,215014510,7440,7440,7440,7440,0
|
|
20231012,185100,215014510,7440,7440,7440,7440,2475
|
|
20231012,185000,215014510,7440,7440,7440,7440,0
|
|
20231012,184900,215014510,7440,7440,7440,7440,0
|
|
20231012,184800,215014510,7440,7440,7440,7440,0
|
|
20231012,184700,215014510,7440,7440,7440,7440,0
|
|
20231012,184600,215014510,7440,7440,7440,7440,0
|
|
20231012,184500,215014510,7440,7440,7440,7440,0
|
|
20231012,184400,215014510,7440,7440,7440,7440,0
|
|
20231012,184300,215014510,7440,7440,7440,7440,0
|
|
20231012,184200,215014510,7440,7440,7440,7440,0
|
|
20231012,184100,215014510,7440,7440,7440,7440,0
|
|
20231012,184000,215014510,7440,7440,7440,7440,0
|
|
20231012,183900,215014510,7440,7440,7440,7440,0
|
|
20231012,183800,215014510,7440,7440,7440,7440,0
|
|
20231012,183700,215014510,7440,7440,7440,7440,0
|
|
20231012,183600,215014510,7440,7440,7440,7440,0
|
|
20231012,183500,215014510,7440,7440,7440,7440,0
|
|
20231012,183400,215014510,7440,7440,7440,7440,0
|
|
20231012,183300,215014510,7440,7440,7440,7440,0
|
|
20231012,183200,215014510,7440,7440,7440,7440,0
|
|
20231012,183100,215014510,7440,7440,7440,7440,0
|
|
20231012,183000,215014510,7440,7440,7440,7440,0
|
|
20231012,182900,215014510,7440,7440,7440,7440,0
|
|
20231012,182800,215014510,7440,7440,7440,7440,0
|
|
20231012,182700,215014510,7440,7440,7440,7440,0
|
|
20231012,182600,215014510,7440,7440,7440,7440,0
|
|
20231012,182500,215014510,7440,7440,7440,7440,0
|
|
20231012,182400,215014510,7440,7440,7440,7440,0
|
|
20231012,182300,215014510,7440,7440,7440,7440,0
|
|
20231012,182200,215014510,7440,7440,7440,7440,0
|
|
20231012,182100,215014510,7440,7440,7440,7440,2475
|
|
20231012,182000,215014510,7440,7440,7440,7440,0
|
|
20231012,181900,215014510,7440,7440,7440,7440,0
|
|
20231012,181800,215014510,7440,7440,7440,7440,0
|
|
20231012,181700,215014510,7440,7440,7440,7440,0
|
|
20231012,181600,215014510,7440,7440,7440,7440,0
|
|
20231012,181500,215014510,7440,7440,7440,7440,0
|
|
20231012,181400,215014510,7440,7440,7440,7440,0
|
|
20231012,181300,215014510,7440,7440,7440,7440,0
|
|
20231012,181200,215014510,7440,7440,7440,7440,0
|
|
20231012,181100,215014510,7440,7440,7440,7440,0
|
|
20231012,181000,215014510,7440,7440,7440,7440,0
|
|
20231012,180900,215014510,7440,7440,7440,7440,0
|
|
20231012,180800,215014510,7440,7440,7440,7440,0
|
|
20231012,180700,215014510,7440,7440,7440,7440,0
|
|
20231012,180600,215014510,7440,7440,7440,7440,0
|
|
20231012,180500,215014510,7440,7440,7440,7440,0
|
|
20231012,180400,215014510,7440,7440,7440,7440,0
|
|
20231012,180300,215014510,7440,7440,7440,7440,0
|
|
20231012,180200,215014510,7440,7440,7440,7440,0
|
|
20231012,180100,215014510,7440,7440,7440,7440,0
|
|
20231012,180000,215014510,7440,7440,7440,7440,0
|
|
20231012,175900,215014510,7440,7440,7440,7440,0
|
|
20231012,175800,215014510,7440,7440,7440,7440,0
|
|
20231012,175700,215014510,7440,7440,7440,7440,0
|
|
20231012,175600,215014510,7440,7440,7440,7440,0
|
|
20231012,175500,215014510,7440,7440,7440,7440,0
|
|
20231012,175400,215014510,7440,7440,7440,7440,0
|
|
20231012,175300,215014510,7440,7440,7440,7440,0
|
|
20231012,175200,215014510,7440,7440,7440,7440,0
|
|
20231012,175100,215014510,7440,7440,7440,7440,2475
|
|
20231012,175000,215014510,7440,7440,7440,7440,0
|
|
20231012,174900,215014510,7440,7440,7440,7440,0
|
|
20231012,174800,215014510,7440,7440,7440,7440,0
|
|
20231012,174700,215014510,7440,7440,7440,7440,0
|
|
20231012,174600,215014510,7440,7440,7440,7440,0
|
|
20231012,174500,215014510,7440,7440,7440,7440,0
|
|
20231012,174400,215014510,7440,7440,7440,7440,0
|
|
20231012,174300,215014510,7440,7440,7440,7440,0
|
|
20231012,174200,215014510,7440,7440,7440,7440,0
|
|
20231012,174100,215014510,7440,7440,7440,7440,0
|
|
20231012,174000,215014510,7440,7440,7440,7440,0
|
|
20231012,173900,215014510,7440,7440,7440,7440,0
|
|
20231012,173800,215014510,7440,7440,7440,7440,0
|
|
20231012,173700,215014510,7440,7440,7440,7440,0
|
|
20231012,173600,215014510,7440,7440,7440,7440,0
|
|
20231012,173500,215014510,7440,7440,7440,7440,0
|
|
20231012,173400,215014510,7440,7440,7440,7440,0
|
|
20231012,173300,215014510,7440,7440,7440,7440,0
|
|
20231012,173200,215014510,7440,7440,7440,7440,0
|
|
20231012,173100,215014510,7440,7440,7440,7440,0
|
|
20231012,173000,215014510,7440,7440,7440,7440,0
|
|
20231012,172900,215014510,7440,7440,7440,7440,0
|
|
20231012,172800,215014510,7440,7440,7440,7440,0
|
|
20231012,172700,215014510,7440,7440,7440,7440,0
|
|
20231012,172600,215014510,7440,7440,7440,7440,0
|
|
20231012,172500,215014510,7440,7440,7440,7440,0
|
|
20231012,172400,215014510,7440,7440,7440,7440,0
|
|
20231012,172300,215014510,7440,7440,7440,7440,0
|
|
20231012,172200,215014510,7440,7440,7440,7440,0
|
|
20231012,172100,215014510,7440,7440,7440,7440,2475
|
|
20231012,172000,215014510,7440,7440,7440,7440,0
|
|
20231012,171900,215014510,7440,7440,7440,7440,0
|
|
20231012,171800,215014510,7440,7440,7440,7440,0
|
|
20231012,171700,215014510,7440,7440,7440,7440,0
|
|
20231012,171600,215014510,7440,7440,7440,7440,0
|
|
20231012,171500,215014510,7440,7440,7440,7440,0
|
|
20231012,171400,215014510,7440,7440,7440,7440,0
|
|
20231012,171300,215014510,7440,7440,7440,7440,0
|
|
20231012,171200,215014510,7440,7440,7440,7440,0
|
|
20231012,171100,215014510,7440,7440,7440,7440,0
|
|
20231012,171000,215014510,7440,7440,7440,7440,0
|
|
20231012,170900,215014510,7440,7440,7440,7440,0
|
|
20231012,170800,215014510,7440,7440,7440,7440,0
|
|
20231012,170700,215014510,7440,7440,7440,7440,0
|
|
20231012,170600,215014510,7440,7440,7440,7440,0
|
|
20231012,170500,215014510,7440,7440,7440,7440,0
|
|
20231012,170400,215014510,7440,7440,7440,7440,0
|
|
20231012,170300,215014510,7440,7440,7440,7440,0
|
|
20231012,170200,215014510,7440,7440,7440,7440,0
|
|
20231012,170100,215014510,7440,7440,7440,7440,0
|
|
20231012,170000,215014510,7440,7440,7440,7440,0
|
|
20231012,165900,215014510,7440,7440,7440,7440,0
|
|
20231012,165800,215014510,7440,7440,7440,7440,0
|
|
20231012,165700,215014510,7440,7440,7440,7440,0
|
|
20231012,165600,215014510,7440,7440,7440,7440,0
|
|
20231012,165500,215014510,7440,7440,7440,7440,0
|
|
20231012,165400,215014510,7440,7440,7440,7440,0
|
|
20231012,165300,215014510,7440,7440,7440,7440,0
|
|
20231012,165200,215014510,7440,7440,7440,7440,0
|
|
20231012,165100,215014510,7440,7440,7440,7440,2475
|
|
20231012,165000,215014510,7440,7440,7440,7440,0
|
|
20231012,164900,215014510,7440,7440,7440,7440,0
|
|
20231012,164800,215014510,7440,7440,7440,7440,0
|
|
20231012,164700,215014510,7440,7440,7440,7440,0
|
|
20231012,164600,215014510,7440,7440,7440,7440,0
|
|
20231012,164500,215014510,7440,7440,7440,7440,0
|
|
20231012,164400,215014510,7440,7440,7440,7440,0
|
|
20231012,164300,215014510,7440,7440,7440,7440,0
|
|
20231012,164200,215014510,7440,7440,7440,7440,0
|
|
20231012,164100,215014510,7440,7440,7440,7440,0
|
|
20231012,164000,215014510,7440,7440,7440,7440,0
|
|
20231012,163900,215014510,7440,7440,7440,7440,0
|
|
20231012,163800,215014510,7440,7440,7440,7440,0
|
|
20231012,163700,215014510,7440,7440,7440,7440,0
|
|
20231012,163600,215014510,7440,7440,7440,7440,0
|
|
20231012,163500,215014510,7440,7440,7440,7440,0
|
|
20231012,163400,215014510,7440,7440,7440,7440,0
|
|
20231012,163300,215014510,7440,7440,7440,7440,0
|
|
20231012,163200,215014510,7440,7440,7440,7440,0
|
|
20231012,163100,215014510,7440,7440,7440,7440,0
|
|
20231012,163000,215014510,7440,7440,7440,7440,0
|
|
20231012,162900,215014510,7440,7440,7440,7440,0
|
|
20231012,162800,215014510,7440,7440,7440,7440,0
|
|
20231012,162700,215014510,7440,7440,7440,7440,0
|
|
20231012,162600,215014510,7440,7440,7440,7440,0
|
|
20231012,162500,215014510,7440,7440,7440,7440,0
|
|
20231012,162400,215014510,7440,7440,7440,7440,0
|
|
20231012,162300,215014510,7440,7440,7440,7440,0
|
|
20231012,162200,215014510,7440,7440,7440,7440,0
|
|
20231012,162100,215014510,7440,7440,7440,7440,2475
|
|
20231012,162000,215014510,7440,7440,7440,7440,0
|
|
20231012,161900,215014510,7440,7440,7440,7440,0
|
|
20231012,161800,215014510,7440,7440,7440,7440,0
|
|
20231012,161700,215014510,7440,7440,7440,7440,0
|
|
20231012,161600,215014510,7440,7440,7440,7440,0
|
|
20231012,161500,215014510,7440,7440,7440,7440,0
|
|
20231012,161400,215014510,7440,7440,7440,7440,0
|
|
20231012,161300,215014510,7440,7440,7440,7440,0
|
|
20231012,161200,215014510,7440,7440,7440,7440,0
|
|
20231012,161100,215014510,7440,7440,7440,7440,0
|
|
20231012,161000,215014510,7440,7440,7440,7440,0
|
|
20231012,160900,215014510,7440,7440,7440,7440,0
|
|
20231012,160800,215014510,7440,7440,7440,7440,0
|
|
20231012,160700,215014510,7440,7440,7440,7440,0
|
|
20231012,160600,215014510,7440,7440,7440,7440,0
|
|
20231012,160500,215014510,7440,7440,7440,7440,0
|
|
20231012,160400,215014510,7440,7440,7440,7440,0
|
|
20231012,160300,215014510,7440,7440,7440,7440,0
|
|
20231012,160200,215014510,7440,7440,7440,7440,0
|
|
20231012,160100,215014510,7440,7440,7440,7440,0
|
|
20231012,160000,215014510,7440,7440,7440,7440,0
|
|
20231012,155900,215014510,7440,7440,7440,7440,0
|
|
20231012,155800,215014510,7440,7440,7440,7440,0
|
|
20231012,155700,215014510,7440,7440,7440,7440,0
|
|
20231012,155600,215014510,7440,7440,7440,7440,0
|
|
20231012,155500,215014510,7440,7440,7440,7440,0
|
|
20231012,155400,215014510,7440,7440,7440,7440,0
|
|
20231012,155300,215014510,7440,7440,7440,7440,0
|
|
20231012,155200,215014510,7440,7440,7440,7440,0
|
|
20231012,155100,215014510,7440,7440,7440,7440,2475
|
|
20231012,155000,215014510,7440,7440,7440,7440,0
|
|
20231012,154900,215014510,7440,7440,7440,7440,0
|
|
20231012,154800,215014510,7440,7440,7440,7440,0
|
|
20231012,154700,215014510,7440,7440,7440,7440,0
|
|
20231012,154600,215014510,7440,7440,7440,7440,0
|
|
20231012,154500,215014510,7440,7440,7440,7440,0
|
|
20231012,154400,215014510,7440,7440,7440,7440,0
|
|
20231012,154300,215014510,7440,7440,7440,7440,0
|
|
20231012,154200,215014510,7440,7440,7440,7440,0
|
|
20231012,154100,215014510,7440,7440,7440,7440,0
|
|
20231012,154000,215014510,7440,7440,7440,7440,0
|
|
20231012,153900,215014510,7440,7440,7440,7440,0
|
|
20231012,153800,215014510,7440,7440,7440,7440,0
|
|
20231012,153700,215014510,7440,7440,7440,7440,0
|
|
20231012,153600,215014510,7440,7440,7440,7440,0
|
|
20231012,153500,215014510,7440,7440,7440,7440,0
|
|
20231012,153400,215014510,7440,7440,7440,7440,0
|
|
20231012,153300,215014510,7440,7440,7440,7440,0
|
|
20231012,153200,215014510,7440,7440,7440,7440,0
|
|
20231012,153100,215014510,7440,7440,7440,7440,0
|
|
20231012,153000,215014510,7440,7440,7440,7440,2475
|
|
20231012,152900,196600510,7350,7350,7350,7350,0
|
|
20231012,152800,196600510,7350,7350,7350,7350,0
|
|
20231012,152700,196600510,7350,7350,7350,7350,0
|
|
20231012,152600,196600510,7350,7350,7350,7350,0
|
|
20231012,152500,196600510,7350,7350,7350,7350,0
|
|
20231012,152400,196600510,7350,7350,7350,7350,0
|
|
20231012,152300,196600510,7350,7350,7350,7350,0
|
|
20231012,152200,196600510,7350,7350,7350,7350,0
|
|
20231012,152100,196600510,7350,7350,7350,7350,0
|
|
20231012,152000,196600510,7350,7350,7350,7350,0
|
|
20231012,151900,196600510,7350,7360,7360,7350,201
|
|
20231012,151800,195123090,7390,7390,7390,7390,31
|
|
20231012,151700,194894000,7390,7390,7390,7390,203
|
|
20231012,151600,193393830,7390,7390,7390,7390,0
|
|
20231012,151500,193393830,7390,7390,7390,7390,1
|
|
20231012,151400,193386440,7360,7360,7360,7360,0
|
|
20231012,151300,193386440,7360,7360,7360,7360,0
|
|
20231012,151200,193386440,7360,7360,7360,7360,0
|
|
20231012,151100,193386440,7360,7360,7360,7360,0
|
|
20231012,151000,193386440,7360,7360,7360,7360,0
|
|
20231012,150900,193386440,7360,7360,7360,7360,0
|
|
20231012,150800,193386440,7360,7360,7360,7360,500
|
|
20231012,150700,189706440,7360,7360,7360,7360,20
|
|
20231012,150600,189559240,7350,7350,7350,7350,0
|
|
20231012,150500,189559240,7350,7350,7350,7350,0
|
|
20231012,150400,189559240,7350,7350,7350,7350,40
|
|
20231012,150300,189265240,7350,7350,7350,7350,0
|
|
20231012,150200,189265240,7350,7360,7360,7350,342
|
|
20231012,150100,186749540,7350,7350,7350,7350,0
|
|
20231012,150000,186749540,7350,7360,7360,7350,130
|
|
20231012,145900,185793750,7350,7350,7350,7350,0
|
|
20231012,145800,185793750,7350,7350,7350,7350,0
|
|
20231012,145700,185793750,7350,7360,7360,7350,250
|
|
20231012,145600,183953960,7360,7360,7360,7360,0
|
|
20231012,145500,183953960,7360,7360,7360,7360,0
|
|
20231012,145400,183953960,7360,7360,7360,7360,35
|
|
20231012,145300,183696360,7370,7370,7370,7370,0
|
|
20231012,145200,183696360,7370,7370,7370,7370,0
|
|
20231012,145100,183696360,7370,7370,7370,7370,232
|
|
20231012,145000,181986520,7360,7360,7360,7360,0
|
|
20231012,144900,181986520,7360,7360,7360,7360,0
|
|
20231012,144800,181986520,7360,7360,7360,7360,5
|
|
20231012,144700,181949720,7360,7360,7360,7360,1
|
|
20231012,144600,181942360,7360,7370,7370,7360,546
|
|
20231012,144500,177919120,7370,7370,7370,7370,0
|
|
20231012,144400,177919120,7370,7380,7380,7370,274
|
|
20231012,144300,175899090,7410,7410,7410,7410,0
|
|
20231012,144200,175899090,7410,7410,7410,7410,0
|
|
20231012,144100,175899090,7410,7410,7410,7410,0
|
|
20231012,144000,175899090,7410,7410,7410,7410,0
|
|
20231012,143900,175899090,7410,7410,7410,7410,0
|
|
20231012,143800,175899090,7410,7410,7410,7410,0
|
|
20231012,143700,175899090,7410,7410,7410,7410,0
|
|
20231012,143600,175899090,7410,7410,7410,7410,0
|
|
20231012,143500,175899090,7410,7410,7410,7410,0
|
|
20231012,143400,175899090,7410,7410,7410,7410,0
|
|
20231012,143300,175899090,7410,7410,7410,7410,17
|
|
20231012,143200,175773120,7420,7420,7420,7420,0
|
|
20231012,143100,175773120,7420,7390,7420,7390,260
|
|
20231012,143000,173845050,7400,7370,7400,7370,211
|
|
20231012,142900,172289650,7370,7370,7370,7370,0
|
|
20231012,142800,172289650,7370,7370,7370,7370,0
|
|
20231012,142700,172289650,7370,7380,7380,7370,10
|
|
20231012,142600,172215940,7370,7370,7370,7370,500
|
|
20231012,142500,168530940,7370,7370,7370,7370,104
|
|
20231012,142400,167764460,7410,7410,7410,7410,0
|
|
20231012,142300,167764460,7410,7410,7410,7410,0
|
|
20231012,142200,167764460,7410,7410,7410,7410,0
|
|
20231012,142100,167764460,7410,7410,7410,7410,0
|
|
20231012,142000,167764460,7410,7410,7410,7410,28
|
|
20231012,141900,167556980,7370,7370,7370,7370,110
|
|
20231012,141800,166746280,7370,7370,7370,7370,0
|
|
20231012,141700,166746280,7370,7370,7370,7370,0
|
|
20231012,141600,166746280,7370,7370,7370,7370,700
|
|
20231012,141500,161587280,7360,7360,7360,7360,0
|
|
20231012,141400,161587280,7360,7360,7360,7360,0
|
|
20231012,141300,161587280,7360,7390,7390,7360,250
|
|
20231012,141200,159742210,7390,7390,7390,7390,0
|
|
20231012,141100,159742210,7390,7390,7390,7390,0
|
|
20231012,141000,159742210,7390,7390,7390,7390,0
|
|
20231012,140900,159742210,7390,7390,7390,7390,0
|
|
20231012,140800,159742210,7390,7390,7390,7390,30
|
|
20231012,140700,159520510,7420,7420,7420,7420,0
|
|
20231012,140600,159520510,7420,7420,7420,7420,0
|
|
20231012,140500,159520510,7420,7420,7420,7420,29
|
|
20231012,140400,159305330,7420,7420,7420,7420,4
|
|
20231012,140300,159275650,7420,7420,7420,7420,0
|
|
20231012,140200,159275650,7420,7420,7420,7420,0
|
|
20231012,140100,159275650,7420,7420,7420,7420,0
|
|
20231012,140000,159275650,7420,7400,7420,7400,2
|
|
20231012,135900,159260830,7390,7390,7390,7390,3
|
|
20231012,135800,159238660,7390,7390,7390,7390,1
|
|
20231012,135700,159231270,7390,7390,7390,7390,1
|
|
20231012,135600,159223880,7390,7390,7390,7390,10
|
|
20231012,135500,159149980,7390,7390,7390,7390,4
|
|
20231012,135400,159120420,7380,7390,7390,7380,90
|
|
20231012,135300,158455400,7390,7390,7390,7390,100
|
|
20231012,135200,157716400,7390,7390,7390,7390,0
|
|
20231012,135100,157716400,7390,7390,7390,7390,0
|
|
20231012,135000,157716400,7390,7390,7390,7390,18
|
|
20231012,134900,157583380,7390,7390,7390,7390,32
|
|
20231012,134800,157346900,7390,7390,7390,7390,0
|
|
20231012,134700,157346900,7390,7390,7390,7390,0
|
|
20231012,134600,157346900,7390,7390,7390,7390,0
|
|
20231012,134500,157346900,7390,7390,7390,7390,0
|
|
20231012,134400,157346900,7390,7390,7390,7390,0
|
|
20231012,134300,157346900,7390,7390,7390,7390,0
|
|
20231012,134200,157346900,7390,7390,7390,7390,36
|
|
20231012,134100,157080860,7390,7390,7390,7390,5
|
|
20231012,134000,157043910,7390,7390,7390,7390,3
|
|
20231012,133900,157021740,7390,7390,7390,7390,0
|
|
20231012,133800,157021740,7390,7390,7390,7390,34
|
|
20231012,133700,156770480,7390,7390,7390,7390,30
|
|
20231012,133600,156548780,7390,7390,7390,7390,0
|
|
20231012,133500,156548780,7390,7390,7390,7390,200
|
|
20231012,133400,155070780,7390,7390,7390,7390,0
|
|
20231012,133300,155070780,7390,7390,7390,7390,0
|
|
20231012,133200,155070780,7390,7390,7390,7390,0
|
|
20231012,133100,155070780,7390,7390,7390,7390,0
|
|
20231012,133000,155070780,7390,7390,7390,7390,0
|
|
20231012,132900,155070780,7390,7390,7390,7390,0
|
|
20231012,132800,155070780,7390,7390,7390,7390,20
|
|
20231012,132700,154922980,7390,7390,7390,7390,0
|
|
20231012,132600,154922980,7390,7390,7390,7390,30
|
|
20231012,132500,154701280,7390,7390,7390,7390,0
|
|
20231012,132400,154701280,7390,7390,7390,7390,0
|
|
20231012,132300,154701280,7390,7390,7390,7390,0
|
|
20231012,132200,154701280,7390,7390,7390,7390,0
|
|
20231012,132100,154701280,7390,7390,7390,7390,0
|
|
20231012,132000,154701280,7390,7390,7390,7390,0
|
|
20231012,131900,154701280,7390,7390,7390,7390,0
|
|
20231012,131800,154701280,7390,7390,7390,7390,0
|
|
20231012,131700,154701280,7390,7390,7390,7390,0
|
|
20231012,131600,154701280,7390,7390,7390,7390,0
|
|
20231012,131500,154701280,7390,7390,7390,7390,0
|
|
20231012,131400,154701280,7390,7390,7390,7390,0
|
|
20231012,131300,154701280,7390,7390,7390,7390,0
|
|
20231012,131200,154701280,7390,7390,7390,7390,10
|
|
20231012,131100,154627380,7370,7370,7370,7370,0
|
|
20231012,131000,154627380,7370,7370,7370,7370,0
|
|
20231012,130900,154627380,7370,7370,7370,7370,0
|
|
20231012,130800,154627380,7370,7370,7370,7370,0
|
|
20231012,130700,154627380,7370,7370,7370,7370,0
|
|
20231012,130600,154627380,7370,7370,7370,7370,0
|
|
20231012,130500,154627380,7370,7370,7370,7370,0
|
|
20231012,130400,154627380,7370,7370,7370,7370,0
|
|
20231012,130300,154627380,7370,7370,7370,7370,0
|
|
20231012,130200,154627380,7370,7370,7370,7370,0
|
|
20231012,130100,154627380,7370,7370,7370,7370,0
|
|
20231012,130000,154627380,7370,7370,7370,7370,0
|
|
20231012,125900,154627380,7370,7370,7370,7370,0
|
|
20231012,125800,154627380,7370,7370,7370,7370,75
|
|
20231012,125700,154074630,7340,7340,7340,7340,0
|
|
20231012,125600,154074630,7340,7340,7340,7340,0
|
|
20231012,125500,154074630,7340,7340,7340,7340,0
|
|
20231012,125400,154074630,7340,7340,7340,7340,0
|
|
20231012,125300,154074630,7340,7340,7340,7340,0
|
|
20231012,125200,154074630,7340,7340,7340,7340,0
|
|
20231012,125100,154074630,7340,7340,7340,7340,0
|
|
20231012,125000,154074630,7340,7340,7340,7340,0
|
|
20231012,124900,154074630,7340,7340,7340,7340,366
|
|
20231012,124800,151388190,7350,7350,7350,7350,500
|
|
20231012,124700,147713190,7350,7350,7350,7350,423
|
|
20231012,124600,144604140,7360,7360,7370,7360,377
|
|
20231012,124500,141827920,7370,7370,7370,7370,0
|
|
20231012,124400,141827920,7370,7370,7370,7370,0
|
|
20231012,124300,141827920,7370,7370,7370,7370,484
|
|
20231012,124200,138260840,7380,7380,7380,7380,0
|
|
20231012,124100,138260840,7380,7380,7380,7380,0
|
|
20231012,124000,138260840,7380,7380,7380,7380,570
|
|
20231012,123900,134054240,7380,7380,7380,7380,0
|
|
20231012,123800,134054240,7380,7380,7380,7380,3
|
|
20231012,123700,134032100,7370,7370,7370,7370,0
|
|
20231012,123600,134032100,7370,7370,7370,7370,0
|
|
20231012,123500,134032100,7370,7370,7370,7370,0
|
|
20231012,123400,134032100,7370,7370,7370,7370,0
|
|
20231012,123300,134032100,7370,7370,7370,7370,0
|
|
20231012,123200,134032100,7370,7370,7370,7370,0
|
|
20231012,123100,134032100,7370,7370,7370,7370,0
|
|
20231012,123000,134032100,7370,7370,7370,7370,0
|
|
20231012,122900,134032100,7370,7370,7370,7370,0
|
|
20231012,122800,134032100,7370,7370,7370,7370,93
|
|
20231012,122700,133346690,7370,7380,7380,7370,206
|
|
20231012,122600,131828460,7410,7410,7410,7410,0
|
|
20231012,122500,131828460,7410,7410,7410,7410,0
|
|
20231012,122400,131828460,7410,7410,7410,7410,0
|
|
20231012,122300,131828460,7410,7410,7410,7410,0
|
|
20231012,122200,131828460,7410,7410,7410,7410,0
|
|
20231012,122100,131828460,7410,7410,7410,7410,0
|
|
20231012,122000,131828460,7410,7410,7410,7410,0
|
|
20231012,121900,131828460,7410,7410,7410,7410,500
|
|
20231012,121800,128123460,7410,7410,7410,7410,0
|
|
20231012,121700,128123460,7410,7410,7410,7410,0
|
|
20231012,121600,128123460,7410,7410,7410,7410,0
|
|
20231012,121500,128123460,7410,7410,7410,7410,3
|
|
20231012,121400,128101230,7410,7410,7410,7410,70
|
|
20231012,121300,127582530,7410,7410,7410,7410,0
|
|
20231012,121200,127582530,7410,7410,7410,7410,0
|
|
20231012,121100,127582530,7410,7410,7410,7410,0
|
|
20231012,121000,127582530,7410,7410,7410,7410,0
|
|
20231012,120900,127582530,7410,7410,7410,7410,0
|
|
20231012,120800,127582530,7410,7410,7410,7410,0
|
|
20231012,120700,127582530,7410,7410,7410,7410,2
|
|
20231012,120600,127567710,7410,7410,7410,7410,4
|
|
20231012,120500,127538070,7350,7400,7400,7350,1180
|
|
20231012,120400,118827950,7400,7400,7400,7400,0
|
|
20231012,120300,118827950,7400,7400,7400,7400,0
|
|
20231012,120200,118827950,7400,7400,7400,7400,0
|
|
20231012,120100,118827950,7400,7400,7400,7400,0
|
|
20231012,120000,118827950,7400,7400,7400,7400,0
|
|
20231012,115900,118827950,7400,7400,7400,7400,0
|
|
20231012,115800,118827950,7400,7400,7400,7400,0
|
|
20231012,115700,118827950,7400,7410,7410,7400,197
|
|
20231012,115600,117368490,7410,7410,7410,7410,0
|
|
20231012,115500,117368490,7410,7400,7410,7400,72
|
|
20231012,115400,116835680,7400,7410,7410,7400,107
|
|
20231012,115300,116043810,7410,7410,7410,7410,97
|
|
20231012,115200,115325040,7420,7420,7420,7420,0
|
|
20231012,115100,115325040,7420,7420,7420,7420,0
|
|
20231012,115000,115325040,7420,7420,7420,7420,78
|
|
20231012,114900,114746280,7420,7420,7420,7420,0
|
|
20231012,114800,114746280,7420,7420,7420,7420,0
|
|
20231012,114700,114746280,7420,7420,7420,7420,2
|
|
20231012,114600,114731440,7420,7420,7420,7420,0
|
|
20231012,114500,114731440,7420,7420,7420,7420,0
|
|
20231012,114400,114731440,7420,7420,7420,7420,2
|
|
20231012,114300,114716600,7400,7400,7400,7400,0
|
|
20231012,114200,114716600,7400,7400,7400,7400,0
|
|
20231012,114100,114716600,7400,7400,7400,7400,0
|
|
20231012,114000,114716600,7400,7400,7400,7400,403
|
|
20231012,113900,111734400,7420,7420,7420,7420,0
|
|
20231012,113800,111734400,7420,7420,7420,7420,22
|
|
20231012,113700,111571160,7420,7420,7420,7420,31
|
|
20231012,113600,111341140,7430,7420,7430,7420,44
|
|
20231012,113500,111014650,7420,7420,7420,7420,0
|
|
20231012,113400,111014650,7420,7420,7420,7420,2
|
|
20231012,113300,110999810,7420,7420,7420,7420,0
|
|
20231012,113200,110999810,7420,7420,7420,7420,100
|
|
20231012,113100,110257810,7440,7440,7440,7440,200
|
|
20231012,113000,108769810,7420,7420,7420,7420,100
|
|
20231012,112900,108027810,7420,7420,7420,7420,0
|
|
20231012,112800,108027810,7420,7430,7430,7420,87
|
|
20231012,112700,107381640,7440,7440,7440,7440,0
|
|
20231012,112600,107381640,7440,7440,7440,7440,0
|
|
20231012,112500,107381640,7440,7440,7440,7440,0
|
|
20231012,112400,107381640,7440,7440,7440,7440,0
|
|
20231012,112300,107381640,7440,7440,7440,7440,0
|
|
20231012,112200,107381640,7440,7430,7440,7430,40
|
|
20231012,112100,107084340,7430,7430,7430,7430,38
|
|
20231012,112000,106802000,7420,7420,7420,7420,0
|
|
20231012,111900,106802000,7420,7420,7420,7420,0
|
|
20231012,111800,106802000,7420,7420,7420,7420,0
|
|
20231012,111700,106802000,7420,7420,7420,7420,0
|
|
20231012,111600,106802000,7420,7420,7420,7420,0
|
|
20231012,111500,106802000,7420,7420,7420,7420,0
|
|
20231012,111400,106802000,7420,7420,7420,7420,0
|
|
20231012,111300,106802000,7420,7420,7420,7420,376
|
|
20231012,111200,104012080,7420,7420,7420,7420,424
|
|
20231012,111100,100866000,7430,7430,7430,7430,200
|
|
20231012,111000,99380000,7430,7430,7430,7430,480
|
|
20231012,110900,95813600,7420,7420,7420,7420,82
|
|
20231012,110800,95205160,7410,7410,7410,7410,0
|
|
20231012,110700,95205160,7410,7410,7410,7410,0
|
|
20231012,110600,95205160,7410,7410,7410,7410,0
|
|
20231012,110500,95205160,7410,7410,7410,7410,52
|
|
20231012,110400,94819840,7400,7400,7400,7400,0
|
|
20231012,110300,94819840,7400,7400,7400,7400,0
|
|
20231012,110200,94819840,7400,7400,7400,7400,0
|
|
20231012,110100,94819840,7400,7400,7400,7400,100
|
|
20231012,110000,94079840,7400,7390,7400,7390,1048
|
|
20231012,105900,86331090,7390,7380,7390,7380,450
|
|
20231012,105800,83006080,7380,7380,7380,7380,0
|
|
20231012,105700,83006080,7380,7380,7380,7380,108
|
|
20231012,105600,82209040,7370,7370,7370,7370,20
|
|
20231012,105500,82061640,7330,7330,7330,7330,0
|
|
20231012,105400,82061640,7330,7330,7330,7330,0
|
|
20231012,105300,82061640,7330,7330,7330,7330,0
|
|
20231012,105200,82061640,7330,7330,7330,7330,0
|
|
20231012,105100,82061640,7330,7330,7330,7330,0
|
|
20231012,105000,82061640,7330,7330,7330,7330,0
|
|
20231012,104900,82061640,7330,7330,7330,7330,100
|
|
20231012,104800,81328640,7330,7330,7330,7330,0
|
|
20231012,104700,81328640,7330,7330,7330,7330,0
|
|
20231012,104600,81328640,7330,7330,7370,7330,1013
|
|
20231012,104500,73902830,7380,7380,7380,7380,0
|
|
20231012,104400,73902830,7380,7380,7380,7380,0
|
|
20231012,104300,73902830,7380,7380,7380,7380,73
|
|
20231012,104200,73364090,7320,7320,7320,7320,300
|
|
20231012,104100,71168090,7320,7330,7330,7320,500
|
|
20231012,104000,67507630,7340,7340,7340,7340,1
|
|
20231012,103900,67500290,7350,7380,7380,7350,201
|
|
20231012,103800,66022900,7350,7350,7350,7350,0
|
|
20231012,103700,66022900,7350,7350,7350,7350,0
|
|
20231012,103600,66022900,7350,7350,7350,7350,0
|
|
20231012,103500,66022900,7350,7350,7350,7350,0
|
|
20231012,103400,66022900,7350,7350,7350,7350,0
|
|
20231012,103300,66022900,7350,7350,7350,7350,0
|
|
20231012,103200,66022900,7350,7350,7350,7350,31
|
|
20231012,103100,65795050,7390,7390,7390,7390,0
|
|
20231012,103000,65795050,7390,7390,7390,7390,0
|
|
20231012,102900,65795050,7390,7390,7390,7390,0
|
|
20231012,102800,65795050,7390,7390,7390,7390,0
|
|
20231012,102700,65795050,7390,7390,7390,7390,0
|
|
20231012,102600,65795050,7390,7390,7390,7390,1
|
|
20231012,102500,65787660,7390,7390,7390,7390,1
|
|
20231012,102400,65780270,7390,7390,7390,7390,0
|
|
20231012,102300,65780270,7390,7390,7390,7390,0
|
|
20231012,102200,65780270,7390,7390,7390,7390,0
|
|
20231012,102100,65780270,7390,7390,7390,7390,0
|
|
20231012,102000,65780270,7390,7390,7390,7390,0
|
|
20231012,101900,65780270,7390,7390,7390,7390,0
|
|
20231012,101800,65780270,7390,7390,7390,7390,10
|
|
20231012,101700,65706370,7390,7390,7390,7390,101
|
|
20231012,101600,64959980,7370,7370,7370,7370,130
|
|
20231012,101500,64001880,7370,7370,7370,7370,2
|
|
20231012,101400,63987140,7320,7320,7320,7320,0
|
|
20231012,101300,63987140,7320,7320,7320,7320,0
|
|
20231012,101200,63987140,7320,7360,7360,7320,2000
|
|
20231012,101100,49321690,7390,7390,7390,7390,3
|
|
20231012,101000,49299520,7400,7400,7400,7400,0
|
|
20231012,100900,49299520,7400,7400,7400,7400,0
|
|
20231012,100800,49299520,7400,7400,7400,7400,0
|
|
20231012,100700,49299520,7400,7400,7400,7400,0
|
|
20231012,100600,49299520,7400,7400,7400,7400,0
|
|
20231012,100500,49299520,7400,7400,7400,7400,0
|
|
20231012,100400,49299520,7400,7400,7400,7400,8
|
|
20231012,100300,49240320,7400,7400,7400,7400,0
|
|
20231012,100200,49240320,7400,7400,7400,7400,72
|
|
20231012,100100,48707520,7400,7400,7400,7400,0
|
|
20231012,100000,48707520,7400,7400,7400,7400,62
|
|
20231012,095900,48248720,7400,7400,7400,7400,208
|
|
20231012,095800,46709520,7390,7400,7400,7390,22
|
|
20231012,095700,46546840,7400,7400,7400,7400,0
|
|
20231012,095600,46546840,7400,7400,7400,7400,0
|
|
20231012,095500,46546840,7400,7400,7400,7400,0
|
|
20231012,095400,46546840,7400,7400,7400,7400,0
|
|
20231012,095300,46546840,7400,7400,7400,7400,1
|
|
20231012,095200,46539440,7400,7400,7400,7400,0
|
|
20231012,095100,46539440,7400,7400,7400,7400,0
|
|
20231012,095000,46539440,7400,7400,7400,7400,83
|
|
20231012,094900,45925240,7380,7380,7380,7380,0
|
|
20231012,094800,45925240,7380,7380,7380,7380,0
|
|
20231012,094700,45925240,7380,7380,7380,7380,128
|
|
20231012,094600,44980600,7380,7380,7380,7380,300
|
|
20231012,094500,42766600,7380,7380,7380,7380,0
|
|
20231012,094400,42766600,7380,7350,7380,7300,551
|
|
20231012,094300,38729750,7360,7360,7360,7360,100
|
|
20231012,094200,37993750,7370,7370,7370,7370,0
|
|
20231012,094100,37993750,7370,7370,7370,7370,0
|
|
20231012,094000,37993750,7370,7410,7410,7370,350
|
|
20231012,093900,35412250,7370,7370,7370,7370,5
|
|
20231012,093800,35375400,7360,7360,7360,7360,0
|
|
20231012,093700,35375400,7360,7360,7360,7360,0
|
|
20231012,093600,35375400,7360,7360,7360,7360,0
|
|
20231012,093500,35375400,7360,7400,7400,7360,670
|
|
20231012,093400,30435570,7410,7410,7410,7410,3
|
|
20231012,093300,30413340,7410,7420,7420,7410,11
|
|
20231012,093200,30331820,7420,7400,7420,7400,4
|
|
20231012,093100,30302160,7410,7410,7410,7410,5
|
|
20231012,093000,30265110,7410,7410,7410,7410,0
|
|
20231012,092900,30265110,7410,7430,7430,7410,85
|
|
20231012,092800,29635160,7430,7430,7430,7430,0
|
|
20231012,092700,29635160,7430,7430,7430,7430,0
|
|
20231012,092600,29635160,7430,7430,7430,7430,0
|
|
20231012,092500,29635160,7430,7430,7430,7390,112
|
|
20231012,092400,28807040,7420,7420,7420,7420,0
|
|
20231012,092300,28807040,7420,7420,7420,7420,12
|
|
20231012,092200,28718000,7420,7420,7420,7420,30
|
|
20231012,092100,28495400,7420,7420,7420,7420,6
|
|
20231012,092000,28450880,7420,7420,7420,7420,68
|
|
20231012,091900,27946320,7420,7420,7420,7420,50
|
|
20231012,091800,27575320,7440,7440,7440,7440,0
|
|
20231012,091700,27575320,7440,7440,7440,7440,3
|
|
20231012,091600,27553000,7430,7430,7430,7430,17
|
|
20231012,091500,27426690,7390,7430,7430,7390,712
|
|
20231012,091400,22146770,7390,7390,7390,7390,153
|
|
20231012,091300,21016100,7390,7430,7430,7390,22
|
|
20231012,091200,20853480,7430,7430,7430,7430,1
|
|
20231012,091100,20846050,7440,7440,7440,7430,86
|
|
20231012,091000,20206960,7440,7410,7440,7410,132
|
|
20231012,090900,19226440,7390,7390,7390,7390,0
|
|
20231012,090800,19226440,7390,7390,7390,7390,1
|
|
20231012,090700,19219050,7440,7440,7440,7440,20
|
|
20231012,090600,19070250,7440,7440,7440,7440,2
|
|
20231012,090500,19055370,7450,7450,7450,7450,0
|
|
20231012,090400,19055370,7450,7450,7450,7450,9
|
|
20231012,090300,18988320,7460,7380,7460,7380,616
|
|
20231012,090200,14401080,7340,7340,7340,7340,1939
|
|
20231012,090100,168820,7340,7340,7340,7340,0
|
|
20231012,090000,168820,7340,7340,7340,7340,23
|