669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,200600,134648720,5190,5190,5190,5190,1105
|
|
20231006,200500,134648720,5190,5190,5190,5190,0
|
|
20231006,200400,134648720,5190,5190,5190,5190,0
|
|
20231006,200300,134648720,5190,5190,5190,5190,0
|
|
20231006,200200,134648720,5190,5190,5190,5190,0
|
|
20231006,200100,134648720,5190,5190,5190,5190,0
|
|
20231006,200000,134648720,5190,5190,5190,5190,0
|
|
20231006,195900,134648720,5190,5190,5190,5190,0
|
|
20231006,195800,134648720,5190,5190,5190,5190,0
|
|
20231006,195700,134648720,5190,5190,5190,5190,0
|
|
20231006,195600,134648720,5190,5190,5190,5190,0
|
|
20231006,195500,134648720,5190,5190,5190,5190,0
|
|
20231006,195400,134648720,5190,5190,5190,5190,0
|
|
20231006,195300,134648720,5190,5190,5190,5190,0
|
|
20231006,195200,134648720,5190,5190,5190,5190,0
|
|
20231006,195100,134648720,5190,5190,5190,5190,0
|
|
20231006,195000,134648720,5190,5190,5190,5190,0
|
|
20231006,194900,134648720,5190,5190,5190,5190,0
|
|
20231006,194800,134648720,5190,5190,5190,5190,0
|
|
20231006,194700,134648720,5190,5190,5190,5190,0
|
|
20231006,194600,134648720,5190,5190,5190,5190,0
|
|
20231006,194500,134648720,5190,5190,5190,5190,0
|
|
20231006,194400,134648720,5190,5190,5190,5190,0
|
|
20231006,194300,134648720,5190,5190,5190,5190,0
|
|
20231006,194200,134648720,5190,5190,5190,5190,0
|
|
20231006,194100,134648720,5190,5190,5190,5190,0
|
|
20231006,194000,134648720,5190,5190,5190,5190,0
|
|
20231006,193900,134648720,5190,5190,5190,5190,0
|
|
20231006,193800,134648720,5190,5190,5190,5190,0
|
|
20231006,193700,134648720,5190,5190,5190,5190,0
|
|
20231006,193600,134648720,5190,5190,5190,5190,1105
|
|
20231006,193500,134648720,5190,5190,5190,5190,0
|
|
20231006,193400,134648720,5190,5190,5190,5190,0
|
|
20231006,193300,134648720,5190,5190,5190,5190,0
|
|
20231006,193200,134648720,5190,5190,5190,5190,0
|
|
20231006,193100,134648720,5190,5190,5190,5190,0
|
|
20231006,193000,134648720,5190,5190,5190,5190,0
|
|
20231006,192900,134648720,5190,5190,5190,5190,0
|
|
20231006,192800,134648720,5190,5190,5190,5190,0
|
|
20231006,192700,134648720,5190,5190,5190,5190,0
|
|
20231006,192600,134648720,5190,5190,5190,5190,0
|
|
20231006,192500,134648720,5190,5190,5190,5190,0
|
|
20231006,192400,134648720,5190,5190,5190,5190,0
|
|
20231006,192300,134648720,5190,5190,5190,5190,0
|
|
20231006,192200,134648720,5190,5190,5190,5190,0
|
|
20231006,192100,134648720,5190,5190,5190,5190,0
|
|
20231006,192000,134648720,5190,5190,5190,5190,0
|
|
20231006,191900,134648720,5190,5190,5190,5190,0
|
|
20231006,191800,134648720,5190,5190,5190,5190,0
|
|
20231006,191700,134648720,5190,5190,5190,5190,0
|
|
20231006,191600,134648720,5190,5190,5190,5190,0
|
|
20231006,191500,134648720,5190,5190,5190,5190,0
|
|
20231006,191400,134648720,5190,5190,5190,5190,0
|
|
20231006,191300,134648720,5190,5190,5190,5190,0
|
|
20231006,191200,134648720,5190,5190,5190,5190,0
|
|
20231006,191100,134648720,5190,5190,5190,5190,0
|
|
20231006,191000,134648720,5190,5190,5190,5190,0
|
|
20231006,190900,134648720,5190,5190,5190,5190,0
|
|
20231006,190800,134648720,5190,5190,5190,5190,0
|
|
20231006,190700,134648720,5190,5190,5190,5190,0
|
|
20231006,190600,134648720,5190,5190,5190,5190,1105
|
|
20231006,190500,134648720,5190,5190,5190,5190,0
|
|
20231006,190400,134648720,5190,5190,5190,5190,0
|
|
20231006,190300,134648720,5190,5190,5190,5190,0
|
|
20231006,190200,134648720,5190,5190,5190,5190,0
|
|
20231006,190100,134648720,5190,5190,5190,5190,0
|
|
20231006,190000,134648720,5190,5190,5190,5190,0
|
|
20231006,185900,134648720,5190,5190,5190,5190,0
|
|
20231006,185800,134648720,5190,5190,5190,5190,0
|
|
20231006,185700,134648720,5190,5190,5190,5190,0
|
|
20231006,185600,134648720,5190,5190,5190,5190,0
|
|
20231006,185500,134648720,5190,5190,5190,5190,0
|
|
20231006,185400,134648720,5190,5190,5190,5190,0
|
|
20231006,185300,134648720,5190,5190,5190,5190,0
|
|
20231006,185200,134648720,5190,5190,5190,5190,0
|
|
20231006,185100,134648720,5190,5190,5190,5190,0
|
|
20231006,185000,134648720,5190,5190,5190,5190,0
|
|
20231006,184900,134648720,5190,5190,5190,5190,0
|
|
20231006,184800,134648720,5190,5190,5190,5190,0
|
|
20231006,184700,134648720,5190,5190,5190,5190,0
|
|
20231006,184600,134648720,5190,5190,5190,5190,0
|
|
20231006,184500,134648720,5190,5190,5190,5190,0
|
|
20231006,184400,134648720,5190,5190,5190,5190,0
|
|
20231006,184300,134648720,5190,5190,5190,5190,0
|
|
20231006,184200,134648720,5190,5190,5190,5190,0
|
|
20231006,184100,134648720,5190,5190,5190,5190,0
|
|
20231006,184000,134648720,5190,5190,5190,5190,0
|
|
20231006,183900,134648720,5190,5190,5190,5190,0
|
|
20231006,183800,134648720,5190,5190,5190,5190,0
|
|
20231006,183700,134648720,5190,5190,5190,5190,0
|
|
20231006,183600,134648720,5190,5190,5190,5190,1105
|
|
20231006,183500,134648720,5190,5190,5190,5190,0
|
|
20231006,183400,134648720,5190,5190,5190,5190,0
|
|
20231006,183300,134648720,5190,5190,5190,5190,0
|
|
20231006,183200,134648720,5190,5190,5190,5190,0
|
|
20231006,183100,134648720,5190,5190,5190,5190,0
|
|
20231006,183000,134648720,5190,5190,5190,5190,0
|
|
20231006,182900,134648720,5190,5190,5190,5190,0
|
|
20231006,182800,134648720,5190,5190,5190,5190,0
|
|
20231006,182700,134648720,5190,5190,5190,5190,0
|
|
20231006,182600,134648720,5190,5190,5190,5190,0
|
|
20231006,182500,134648720,5190,5190,5190,5190,0
|
|
20231006,182400,134648720,5190,5190,5190,5190,0
|
|
20231006,182300,134648720,5190,5190,5190,5190,0
|
|
20231006,182200,134648720,5190,5190,5190,5190,0
|
|
20231006,182100,134648720,5190,5190,5190,5190,0
|
|
20231006,182000,134648720,5190,5190,5190,5190,0
|
|
20231006,181900,134648720,5190,5190,5190,5190,0
|
|
20231006,181800,134648720,5190,5190,5190,5190,0
|
|
20231006,181700,134648720,5190,5190,5190,5190,0
|
|
20231006,181600,134648720,5190,5190,5190,5190,0
|
|
20231006,181500,134648720,5190,5190,5190,5190,0
|
|
20231006,181400,134648720,5190,5190,5190,5190,0
|
|
20231006,181300,134648720,5190,5190,5190,5190,0
|
|
20231006,181200,134648720,5190,5190,5190,5190,0
|
|
20231006,181100,134648720,5190,5190,5190,5190,0
|
|
20231006,181000,134648720,5190,5190,5190,5190,0
|
|
20231006,180900,134648720,5190,5190,5190,5190,0
|
|
20231006,180800,134648720,5190,5190,5190,5190,0
|
|
20231006,180700,134648720,5190,5190,5190,5190,0
|
|
20231006,180600,134648720,5190,5190,5190,5190,1105
|
|
20231006,180500,134648720,5190,5190,5190,5190,0
|
|
20231006,180400,134648720,5190,5190,5190,5190,0
|
|
20231006,180300,134648720,5190,5190,5190,5190,0
|
|
20231006,180200,134648720,5190,5190,5190,5190,0
|
|
20231006,180100,134648720,5190,5190,5190,5190,0
|
|
20231006,180000,134648720,5190,5190,5190,5190,0
|
|
20231006,175900,134648720,5190,5190,5190,5190,0
|
|
20231006,175800,134648720,5190,5190,5190,5190,0
|
|
20231006,175700,134648720,5190,5190,5190,5190,0
|
|
20231006,175600,134648720,5190,5190,5190,5190,0
|
|
20231006,175500,134648720,5190,5190,5190,5190,0
|
|
20231006,175400,134648720,5190,5190,5190,5190,0
|
|
20231006,175300,134648720,5190,5190,5190,5190,0
|
|
20231006,175200,134648720,5190,5190,5190,5190,0
|
|
20231006,175100,134648720,5190,5190,5190,5190,0
|
|
20231006,175000,134648720,5190,5190,5190,5190,0
|
|
20231006,174900,134648720,5190,5190,5190,5190,0
|
|
20231006,174800,134648720,5190,5190,5190,5190,0
|
|
20231006,174700,134648720,5190,5190,5190,5190,0
|
|
20231006,174600,134648720,5190,5190,5190,5190,0
|
|
20231006,174500,134648720,5190,5190,5190,5190,0
|
|
20231006,174400,134648720,5190,5190,5190,5190,0
|
|
20231006,174300,134648720,5190,5190,5190,5190,0
|
|
20231006,174200,134648720,5190,5190,5190,5190,0
|
|
20231006,174100,134648720,5190,5190,5190,5190,0
|
|
20231006,174000,134648720,5190,5190,5190,5190,0
|
|
20231006,173900,134648720,5190,5190,5190,5190,0
|
|
20231006,173800,134648720,5190,5190,5190,5190,0
|
|
20231006,173700,134648720,5190,5190,5190,5190,0
|
|
20231006,173600,134648720,5190,5190,5190,5190,1105
|
|
20231006,173500,134648720,5190,5190,5190,5190,0
|
|
20231006,173400,134648720,5190,5190,5190,5190,0
|
|
20231006,173300,134648720,5190,5190,5190,5190,0
|
|
20231006,173200,134648720,5190,5190,5190,5190,0
|
|
20231006,173100,134648720,5190,5190,5190,5190,0
|
|
20231006,173000,134648720,5190,5190,5190,5190,0
|
|
20231006,172900,134648720,5190,5190,5190,5190,0
|
|
20231006,172800,134648720,5190,5190,5190,5190,0
|
|
20231006,172700,134648720,5190,5190,5190,5190,0
|
|
20231006,172600,134648720,5190,5190,5190,5190,0
|
|
20231006,172500,134648720,5190,5190,5190,5190,0
|
|
20231006,172400,134648720,5190,5190,5190,5190,0
|
|
20231006,172300,134648720,5190,5190,5190,5190,0
|
|
20231006,172200,134648720,5190,5190,5190,5190,0
|
|
20231006,172100,134648720,5190,5190,5190,5190,0
|
|
20231006,172000,134648720,5190,5190,5190,5190,0
|
|
20231006,171900,134648720,5190,5190,5190,5190,0
|
|
20231006,171800,134648720,5190,5190,5190,5190,0
|
|
20231006,171700,134648720,5190,5190,5190,5190,0
|
|
20231006,171600,134648720,5190,5190,5190,5190,0
|
|
20231006,171500,134648720,5190,5190,5190,5190,0
|
|
20231006,171400,134648720,5190,5190,5190,5190,0
|
|
20231006,171300,134648720,5190,5190,5190,5190,0
|
|
20231006,171200,134648720,5190,5190,5190,5190,0
|
|
20231006,171100,134648720,5190,5190,5190,5190,0
|
|
20231006,171000,134648720,5190,5190,5190,5190,0
|
|
20231006,170900,134648720,5190,5190,5190,5190,0
|
|
20231006,170800,134648720,5190,5190,5190,5190,0
|
|
20231006,170700,134648720,5190,5190,5190,5190,0
|
|
20231006,170600,134648720,5190,5190,5190,5190,1105
|
|
20231006,170500,134648720,5190,5190,5190,5190,0
|
|
20231006,170400,134648720,5190,5190,5190,5190,0
|
|
20231006,170300,134648720,5190,5190,5190,5190,0
|
|
20231006,170200,134648720,5190,5190,5190,5190,0
|
|
20231006,170100,134648720,5190,5190,5190,5190,0
|
|
20231006,170000,134648720,5190,5190,5190,5190,0
|
|
20231006,165900,134648720,5190,5190,5190,5190,0
|
|
20231006,165800,134648720,5190,5190,5190,5190,0
|
|
20231006,165700,134648720,5190,5190,5190,5190,0
|
|
20231006,165600,134648720,5190,5190,5190,5190,0
|
|
20231006,165500,134648720,5190,5190,5190,5190,0
|
|
20231006,165400,134648720,5190,5190,5190,5190,0
|
|
20231006,165300,134648720,5190,5190,5190,5190,0
|
|
20231006,165200,134648720,5190,5190,5190,5190,0
|
|
20231006,165100,134648720,5190,5190,5190,5190,0
|
|
20231006,165000,134648720,5190,5190,5190,5190,0
|
|
20231006,164900,134648720,5190,5190,5190,5190,0
|
|
20231006,164800,134648720,5190,5190,5190,5190,0
|
|
20231006,164700,134648720,5190,5190,5190,5190,0
|
|
20231006,164600,134648720,5190,5190,5190,5190,0
|
|
20231006,164500,134648720,5190,5190,5190,5190,0
|
|
20231006,164400,134648720,5190,5190,5190,5190,0
|
|
20231006,164300,134648720,5190,5190,5190,5190,0
|
|
20231006,164200,134648720,5190,5190,5190,5190,0
|
|
20231006,164100,134648720,5190,5190,5190,5190,0
|
|
20231006,164000,134648720,5190,5190,5190,5190,0
|
|
20231006,163900,134648720,5190,5190,5190,5190,0
|
|
20231006,163800,134648720,5190,5190,5190,5190,0
|
|
20231006,163700,134648720,5190,5190,5190,5190,0
|
|
20231006,163600,134648720,5190,5190,5190,5190,1105
|
|
20231006,163500,134648720,5190,5190,5190,5190,0
|
|
20231006,163400,134648720,5190,5190,5190,5190,0
|
|
20231006,163300,134648720,5190,5190,5190,5190,0
|
|
20231006,163200,134648720,5190,5190,5190,5190,0
|
|
20231006,163100,134648720,5190,5190,5190,5190,0
|
|
20231006,163000,134648720,5190,5190,5190,5190,0
|
|
20231006,162900,134648720,5190,5190,5190,5190,0
|
|
20231006,162800,134648720,5190,5190,5190,5190,0
|
|
20231006,162700,134648720,5190,5190,5190,5190,0
|
|
20231006,162600,134648720,5190,5190,5190,5190,0
|
|
20231006,162500,134648720,5190,5190,5190,5190,0
|
|
20231006,162400,134648720,5190,5190,5190,5190,0
|
|
20231006,162300,134648720,5190,5190,5190,5190,0
|
|
20231006,162200,134648720,5190,5190,5190,5190,0
|
|
20231006,162100,134648720,5190,5190,5190,5190,0
|
|
20231006,162000,134648720,5190,5190,5190,5190,0
|
|
20231006,161900,134648720,5190,5190,5190,5190,0
|
|
20231006,161800,134648720,5190,5190,5190,5190,0
|
|
20231006,161700,134648720,5190,5190,5190,5190,0
|
|
20231006,161600,134648720,5190,5190,5190,5190,0
|
|
20231006,161500,134648720,5190,5190,5190,5190,0
|
|
20231006,161400,134648720,5190,5190,5190,5190,0
|
|
20231006,161300,134648720,5190,5190,5190,5190,0
|
|
20231006,161200,134648720,5190,5190,5190,5190,0
|
|
20231006,161100,134648720,5190,5190,5190,5190,0
|
|
20231006,161000,134648720,5190,5190,5190,5190,0
|
|
20231006,160900,134648720,5190,5190,5190,5190,0
|
|
20231006,160800,134648720,5190,5190,5190,5190,0
|
|
20231006,160700,134648720,5190,5190,5190,5190,0
|
|
20231006,160600,134648720,5190,5190,5190,5190,1105
|
|
20231006,160500,134648720,5190,5190,5190,5190,0
|
|
20231006,160400,134648720,5190,5190,5190,5190,0
|
|
20231006,160300,134648720,5190,5190,5190,5190,0
|
|
20231006,160200,134648720,5190,5190,5190,5190,0
|
|
20231006,160100,134648720,5190,5190,5190,5190,0
|
|
20231006,160000,134648720,5190,5190,5190,5190,0
|
|
20231006,155900,134648720,5190,5190,5190,5190,0
|
|
20231006,155800,134648720,5190,5190,5190,5190,0
|
|
20231006,155700,134648720,5190,5190,5190,5190,0
|
|
20231006,155600,134648720,5190,5190,5190,5190,0
|
|
20231006,155500,134648720,5190,5190,5190,5190,0
|
|
20231006,155400,134648720,5190,5190,5190,5190,0
|
|
20231006,155300,134648720,5190,5190,5190,5190,0
|
|
20231006,155200,134648720,5190,5190,5190,5190,0
|
|
20231006,155100,134648720,5190,5190,5190,5190,0
|
|
20231006,155000,134648720,5190,5190,5190,5190,0
|
|
20231006,154900,134648720,5190,5190,5190,5190,0
|
|
20231006,154800,134648720,5190,5190,5190,5190,0
|
|
20231006,154700,134648720,5190,5190,5190,5190,0
|
|
20231006,154600,134648720,5190,5190,5190,5190,0
|
|
20231006,154500,134648720,5190,5190,5190,5190,0
|
|
20231006,154400,134648720,5190,5190,5190,5190,0
|
|
20231006,154300,134648720,5190,5190,5190,5190,0
|
|
20231006,154200,134648720,5190,5190,5190,5190,0
|
|
20231006,154100,134648720,5190,5190,5190,5190,0
|
|
20231006,154000,134648720,5190,5190,5190,5190,0
|
|
20231006,153900,134648720,5190,5190,5190,5190,0
|
|
20231006,153800,134648720,5190,5190,5190,5190,0
|
|
20231006,153700,134648720,5190,5190,5190,5190,0
|
|
20231006,153600,134648720,5190,5190,5190,5190,1105
|
|
20231006,153500,134648720,5190,5190,5190,5190,0
|
|
20231006,153400,134648720,5190,5190,5190,5190,0
|
|
20231006,153300,134648720,5190,5190,5190,5190,0
|
|
20231006,153200,134648720,5190,5190,5190,5190,0
|
|
20231006,153100,134648720,5190,5190,5190,5190,0
|
|
20231006,153000,134648720,5190,5190,5190,5190,1105
|
|
20231006,152900,128913770,5290,5290,5290,5290,0
|
|
20231006,152800,128913770,5290,5290,5290,5290,0
|
|
20231006,152700,128913770,5290,5290,5290,5290,0
|
|
20231006,152600,128913770,5290,5290,5290,5290,0
|
|
20231006,152500,128913770,5290,5290,5290,5290,0
|
|
20231006,152400,128913770,5290,5290,5290,5290,0
|
|
20231006,152300,128913770,5290,5290,5290,5290,0
|
|
20231006,152200,128913770,5290,5290,5290,5290,0
|
|
20231006,152100,128913770,5290,5290,5290,5290,0
|
|
20231006,152000,128913770,5290,5290,5290,5290,0
|
|
20231006,151900,128913770,5290,5290,5290,5290,0
|
|
20231006,151800,128913770,5290,5290,5290,5290,0
|
|
20231006,151700,128913770,5290,5290,5290,5290,5
|
|
20231006,151600,128887320,5290,5290,5290,5290,28
|
|
20231006,151500,128739200,5290,5290,5290,5290,0
|
|
20231006,151400,128739200,5290,5280,5290,5280,36
|
|
20231006,151300,128549060,5290,5290,5290,5290,1
|
|
20231006,151200,128543770,5280,5270,5280,5270,8
|
|
20231006,151100,128501560,5240,5240,5240,5240,3
|
|
20231006,151000,128485840,5280,5270,5280,5270,92
|
|
20231006,150900,128000100,5210,5280,5280,5210,236
|
|
20231006,150800,126762200,5280,5280,5280,5280,0
|
|
20231006,150700,126762200,5280,5280,5280,5280,0
|
|
20231006,150600,126762200,5280,5280,5280,5280,0
|
|
20231006,150500,126762200,5280,5280,5280,5280,45
|
|
20231006,150400,126524600,5270,5270,5270,5270,3
|
|
20231006,150300,126508790,5280,5280,5280,5280,0
|
|
20231006,150200,126508790,5280,5280,5280,5280,1
|
|
20231006,150100,126503510,5280,5280,5280,5280,46
|
|
20231006,150000,126260630,5290,5290,5290,5290,1
|
|
20231006,145900,126255340,5290,5290,5290,5290,43
|
|
20231006,145800,126027870,5280,5280,5280,5280,0
|
|
20231006,145700,126027870,5280,5280,5280,5280,0
|
|
20231006,145600,126027870,5280,5280,5280,5280,0
|
|
20231006,145500,126027870,5280,5280,5280,5280,0
|
|
20231006,145400,126027870,5280,5280,5280,5280,59
|
|
20231006,145300,125716350,5280,5280,5280,5280,2
|
|
20231006,145200,125705790,5270,5270,5270,5270,0
|
|
20231006,145100,125705790,5270,5270,5270,5270,0
|
|
20231006,145000,125705790,5270,5290,5290,5270,92
|
|
20231006,144900,125220910,5270,5270,5270,5270,0
|
|
20231006,144800,125220910,5270,5270,5270,5270,22
|
|
20231006,144700,125104970,5290,5290,5290,5290,43
|
|
20231006,144600,124877500,5290,5290,5290,5290,0
|
|
20231006,144500,124877500,5290,5290,5290,5290,0
|
|
20231006,144400,124877500,5290,5290,5290,5290,0
|
|
20231006,144300,124877500,5290,5290,5290,5290,5
|
|
20231006,144200,124851050,5290,5290,5290,5290,2
|
|
20231006,144100,124840470,5270,5270,5270,5270,0
|
|
20231006,144000,124840470,5270,5270,5270,5270,0
|
|
20231006,143900,124840470,5270,5270,5270,5270,1
|
|
20231006,143800,124835200,5280,5280,5280,5280,0
|
|
20231006,143700,124835200,5280,5280,5280,5280,0
|
|
20231006,143600,124835200,5280,5280,5280,5280,0
|
|
20231006,143500,124835200,5280,5280,5280,5280,0
|
|
20231006,143400,124835200,5280,5280,5280,5280,50
|
|
20231006,143300,124571200,5280,5280,5280,5280,123
|
|
20231006,143200,123921760,5290,5290,5290,5290,43
|
|
20231006,143100,123694290,5290,5290,5290,5290,0
|
|
20231006,143000,123694290,5290,5290,5290,5290,0
|
|
20231006,142900,123694290,5290,5290,5290,5290,0
|
|
20231006,142800,123694290,5290,5290,5290,5290,0
|
|
20231006,142700,123694290,5290,5290,5290,5290,0
|
|
20231006,142600,123694290,5290,5290,5290,5290,0
|
|
20231006,142500,123694290,5290,5290,5290,5290,40
|
|
20231006,142400,123482690,5280,5280,5280,5280,0
|
|
20231006,142300,123482690,5280,5280,5280,5280,0
|
|
20231006,142200,123482690,5280,5280,5280,5280,0
|
|
20231006,142100,123482690,5280,5280,5280,5280,0
|
|
20231006,142000,123482690,5280,5280,5280,5280,0
|
|
20231006,141900,123482690,5280,5280,5280,5280,337
|
|
20231006,141800,121703330,5300,5300,5300,5300,43
|
|
20231006,141700,121475430,5310,5310,5310,5310,0
|
|
20231006,141600,121475430,5310,5310,5310,5310,0
|
|
20231006,141500,121475430,5310,5310,5310,5310,0
|
|
20231006,141400,121475430,5310,5310,5310,5310,0
|
|
20231006,141300,121475430,5310,5310,5310,5310,0
|
|
20231006,141200,121475430,5310,5310,5310,5310,37
|
|
20231006,141100,121278960,5310,5310,5310,5310,40
|
|
20231006,141000,121066560,5310,5310,5310,5310,0
|
|
20231006,140900,121066560,5310,5310,5310,5310,0
|
|
20231006,140800,121066560,5310,5310,5310,5310,188
|
|
20231006,140700,120068280,5310,5310,5310,5310,0
|
|
20231006,140600,120068280,5310,5310,5310,5310,0
|
|
20231006,140500,120068280,5310,5300,5310,5300,1001
|
|
20231006,140400,114762970,5300,5300,5300,5300,0
|
|
20231006,140300,114762970,5300,5300,5300,5300,0
|
|
20231006,140200,114762970,5300,5300,5300,5300,0
|
|
20231006,140100,114762970,5300,5300,5300,5300,0
|
|
20231006,140000,114762970,5300,5300,5300,5300,0
|
|
20231006,135900,114762970,5300,5300,5300,5300,0
|
|
20231006,135800,114762970,5300,5300,5300,5300,0
|
|
20231006,135700,114762970,5300,5300,5300,5300,0
|
|
20231006,135600,114762970,5300,5300,5300,5300,8
|
|
20231006,135500,114720570,5300,5300,5300,5300,0
|
|
20231006,135400,114720570,5300,5260,5300,5260,34
|
|
20231006,135300,114541610,5300,5300,5300,5300,0
|
|
20231006,135200,114541610,5300,5300,5300,5300,79
|
|
20231006,135100,114122910,5290,5290,5290,5290,0
|
|
20231006,135000,114122910,5290,5290,5290,5290,9
|
|
20231006,134900,114075300,5290,5290,5290,5290,0
|
|
20231006,134800,114075300,5290,5290,5290,5290,0
|
|
20231006,134700,114075300,5290,5290,5290,5290,0
|
|
20231006,134600,114075300,5290,5290,5290,5290,0
|
|
20231006,134500,114075300,5290,5290,5290,5290,0
|
|
20231006,134400,114075300,5290,5290,5290,5290,0
|
|
20231006,134300,114075300,5290,5290,5290,5290,0
|
|
20231006,134200,114075300,5290,5290,5290,5290,0
|
|
20231006,134100,114075300,5290,5290,5290,5290,0
|
|
20231006,134000,114075300,5290,5290,5290,5290,10
|
|
20231006,133900,114022400,5290,5290,5290,5290,0
|
|
20231006,133800,114022400,5290,5290,5290,5290,0
|
|
20231006,133700,114022400,5290,5290,5290,5290,0
|
|
20231006,133600,114022400,5290,5280,5290,5280,133
|
|
20231006,133500,113320150,5270,5270,5270,5270,879
|
|
20231006,133400,108687820,5270,5270,5270,5270,0
|
|
20231006,133300,108687820,5270,5270,5270,5270,1
|
|
20231006,133200,108682550,5260,5260,5260,5260,0
|
|
20231006,133100,108682550,5260,5260,5260,5260,0
|
|
20231006,133000,108682550,5260,5260,5260,5260,0
|
|
20231006,132900,108682550,5260,5260,5260,5260,0
|
|
20231006,132800,108682550,5260,5260,5260,5260,0
|
|
20231006,132700,108682550,5260,5260,5260,5260,0
|
|
20231006,132600,108682550,5260,5260,5260,5260,55
|
|
20231006,132500,108393250,5220,5220,5220,5220,0
|
|
20231006,132400,108393250,5220,5220,5220,5220,0
|
|
20231006,132300,108393250,5220,5220,5220,5220,0
|
|
20231006,132200,108393250,5220,5270,5270,5220,810
|
|
20231006,132100,104160660,5290,5290,5290,5290,10
|
|
20231006,132000,104107760,5300,5300,5300,5300,0
|
|
20231006,131900,104107760,5300,5300,5300,5300,0
|
|
20231006,131800,104107760,5300,5270,5300,5270,1101
|
|
20231006,131700,98305460,5310,5310,5310,5310,0
|
|
20231006,131600,98305460,5310,5310,5310,5310,0
|
|
20231006,131500,98305460,5310,5310,5310,5310,0
|
|
20231006,131400,98305460,5310,5310,5310,5310,1
|
|
20231006,131300,98300150,5300,5300,5300,5300,35
|
|
20231006,131200,98114650,5280,5280,5280,5280,0
|
|
20231006,131100,98114650,5280,5280,5280,5280,1
|
|
20231006,131000,98109370,5310,5310,5310,5310,0
|
|
20231006,130900,98109370,5310,5310,5310,5310,0
|
|
20231006,130800,98109370,5310,5310,5310,5310,5
|
|
20231006,130700,98082820,5280,5280,5280,5280,0
|
|
20231006,130600,98082820,5280,5280,5280,5280,0
|
|
20231006,130500,98082820,5280,5280,5280,5280,0
|
|
20231006,130400,98082820,5280,5280,5280,5280,0
|
|
20231006,130300,98082820,5280,5280,5280,5280,0
|
|
20231006,130200,98082820,5280,5280,5280,5280,0
|
|
20231006,130100,98082820,5280,5280,5280,5280,13
|
|
20231006,130000,98014180,5290,5310,5310,5290,400
|
|
20231006,125900,95897380,5350,5350,5350,5350,0
|
|
20231006,125800,95897380,5350,5350,5350,5350,0
|
|
20231006,125700,95897380,5350,5350,5350,5350,0
|
|
20231006,125600,95897380,5350,5350,5350,5350,0
|
|
20231006,125500,95897380,5350,5350,5350,5350,0
|
|
20231006,125400,95897380,5350,5350,5350,5350,0
|
|
20231006,125300,95897380,5350,5350,5350,5350,0
|
|
20231006,125200,95897380,5350,5350,5350,5350,0
|
|
20231006,125100,95897380,5350,5350,5350,5350,0
|
|
20231006,125000,95897380,5350,5350,5350,5350,69
|
|
20231006,124900,95528230,5350,5350,5350,5350,0
|
|
20231006,124800,95528230,5350,5350,5350,5350,0
|
|
20231006,124700,95528230,5350,5350,5350,5350,84
|
|
20231006,124600,95078830,5330,5330,5330,5330,0
|
|
20231006,124500,95078830,5330,5330,5330,5330,0
|
|
20231006,124400,95078830,5330,5310,5380,5310,1070
|
|
20231006,124300,89374060,5310,5300,5310,5300,81
|
|
20231006,124200,88944660,5290,5290,5290,5290,0
|
|
20231006,124100,88944660,5290,5290,5290,5290,499
|
|
20231006,124000,86304950,5290,5290,5290,5290,0
|
|
20231006,123900,86304950,5290,5290,5290,5290,0
|
|
20231006,123800,86304950,5290,5290,5290,5290,0
|
|
20231006,123700,86304950,5290,5290,5290,5290,0
|
|
20231006,123600,86304950,5290,5290,5290,5290,101
|
|
20231006,123500,85770660,5270,5270,5270,5270,0
|
|
20231006,123400,85770660,5270,5270,5270,5270,0
|
|
20231006,123300,85770660,5270,5270,5270,5270,0
|
|
20231006,123200,85770660,5270,5270,5270,5270,0
|
|
20231006,123100,85770660,5270,5270,5270,5270,0
|
|
20231006,123000,85770660,5270,5270,5270,5270,10
|
|
20231006,122900,85717960,5300,5300,5300,5300,0
|
|
20231006,122800,85717960,5300,5300,5300,5300,0
|
|
20231006,122700,85717960,5300,5300,5300,5300,0
|
|
20231006,122600,85717960,5300,5300,5300,5300,0
|
|
20231006,122500,85717960,5300,5300,5300,5300,0
|
|
20231006,122400,85717960,5300,5300,5300,5300,0
|
|
20231006,122300,85717960,5300,5300,5300,5300,0
|
|
20231006,122200,85717960,5300,5290,5300,5290,23
|
|
20231006,122100,85596280,5290,5290,5290,5290,100
|
|
20231006,122000,85067280,5300,5300,5300,5300,0
|
|
20231006,121900,85067280,5300,5300,5300,5300,77
|
|
20231006,121800,84659180,5290,5290,5290,5290,0
|
|
20231006,121700,84659180,5290,5290,5290,5290,10
|
|
20231006,121600,84606280,5310,5310,5310,5310,0
|
|
20231006,121500,84606280,5310,5310,5310,5310,0
|
|
20231006,121400,84606280,5310,5310,5310,5310,0
|
|
20231006,121300,84606280,5310,5310,5310,5310,0
|
|
20231006,121200,84606280,5310,5310,5310,5310,0
|
|
20231006,121100,84606280,5310,5310,5310,5310,0
|
|
20231006,121000,84606280,5310,5310,5310,5310,0
|
|
20231006,120900,84606280,5310,5310,5310,5310,0
|
|
20231006,120800,84606280,5310,5310,5310,5310,0
|
|
20231006,120700,84606280,5310,5310,5310,5310,0
|
|
20231006,120600,84606280,5310,5310,5310,5310,0
|
|
20231006,120500,84606280,5310,5310,5310,5310,0
|
|
20231006,120400,84606280,5310,5310,5310,5310,0
|
|
20231006,120300,84606280,5310,5310,5310,5310,69
|
|
20231006,120200,84239890,5310,5310,5310,5310,0
|
|
20231006,120100,84239890,5310,5310,5310,5310,0
|
|
20231006,120000,84239890,5310,5310,5310,5310,0
|
|
20231006,115900,84239890,5310,5310,5310,5310,0
|
|
20231006,115800,84239890,5310,5310,5310,5310,0
|
|
20231006,115700,84239890,5310,5310,5310,5310,0
|
|
20231006,115600,84239890,5310,5310,5310,5310,34
|
|
20231006,115500,84059350,5310,5310,5310,5310,0
|
|
20231006,115400,84059350,5310,5310,5310,5310,0
|
|
20231006,115300,84059350,5310,5310,5310,5310,0
|
|
20231006,115200,84059350,5310,5310,5310,5310,0
|
|
20231006,115100,84059350,5310,5310,5310,5310,0
|
|
20231006,115000,84059350,5310,5310,5310,5310,1
|
|
20231006,114900,84054040,5310,5310,5310,5310,0
|
|
20231006,114800,84054040,5310,5310,5310,5310,75
|
|
20231006,114700,83655790,5310,5310,5310,5310,0
|
|
20231006,114600,83655790,5310,5310,5310,5310,0
|
|
20231006,114500,83655790,5310,5300,5310,5300,60
|
|
20231006,114400,83337280,5300,5280,5300,5280,557
|
|
20231006,114300,80389440,5280,5280,5280,5280,0
|
|
20231006,114200,80389440,5280,5280,5280,5280,0
|
|
20231006,114100,80389440,5280,5280,5280,5280,0
|
|
20231006,114000,80389440,5280,5280,5280,5280,0
|
|
20231006,113900,80389440,5280,5280,5280,5280,0
|
|
20231006,113800,80389440,5280,5280,5280,5280,0
|
|
20231006,113700,80389440,5280,5280,5280,5280,0
|
|
20231006,113600,80389440,5280,5280,5280,5280,0
|
|
20231006,113500,80389440,5280,5280,5280,5280,0
|
|
20231006,113400,80389440,5280,5280,5280,5280,0
|
|
20231006,113300,80389440,5280,5280,5280,5280,0
|
|
20231006,113200,80389440,5280,5280,5280,5280,80
|
|
20231006,113100,79967040,5280,5280,5280,5280,0
|
|
20231006,113000,79967040,5280,5280,5280,5280,0
|
|
20231006,112900,79967040,5280,5280,5280,5280,0
|
|
20231006,112800,79967040,5280,5280,5280,5280,60
|
|
20231006,112700,79650240,5280,5280,5280,5280,394
|
|
20231006,112600,77569920,5280,5280,5280,5280,0
|
|
20231006,112500,77569920,5280,5280,5280,5280,0
|
|
20231006,112400,77569920,5280,5280,5280,5280,0
|
|
20231006,112300,77569920,5280,5260,5280,5260,5
|
|
20231006,112200,77543580,5220,5220,5220,5220,0
|
|
20231006,112100,77543580,5220,5220,5220,5220,2
|
|
20231006,112000,77533140,5280,5270,5280,5270,70
|
|
20231006,111900,77163550,5280,5280,5280,5280,0
|
|
20231006,111800,77163550,5280,5280,5280,5280,36
|
|
20231006,111700,76973470,5270,5270,5270,5270,1
|
|
20231006,111600,76968200,5280,5280,5280,5280,0
|
|
20231006,111500,76968200,5280,5280,5280,5280,0
|
|
20231006,111400,76968200,5280,5280,5280,5280,0
|
|
20231006,111300,76968200,5280,5280,5280,5280,0
|
|
20231006,111200,76968200,5280,5280,5280,5280,0
|
|
20231006,111100,76968200,5280,5280,5280,5280,0
|
|
20231006,111000,76968200,5280,5280,5280,5280,0
|
|
20231006,110900,76968200,5280,5280,5280,5280,0
|
|
20231006,110800,76968200,5280,5280,5280,5280,0
|
|
20231006,110700,76968200,5280,5280,5280,5280,4
|
|
20231006,110600,76947080,5280,5280,5280,5280,1
|
|
20231006,110500,76941800,5270,5270,5270,5270,0
|
|
20231006,110400,76941800,5270,5270,5270,5270,40
|
|
20231006,110300,76731000,5220,5220,5220,5220,0
|
|
20231006,110200,76731000,5220,5220,5220,5220,0
|
|
20231006,110100,76731000,5220,5250,5250,5220,1120
|
|
20231006,110000,70879930,5240,5240,5240,5240,0
|
|
20231006,105900,70879930,5240,5250,5250,5240,600
|
|
20231006,105800,67732790,5260,5260,5260,5260,0
|
|
20231006,105700,67732790,5260,5260,5260,5260,0
|
|
20231006,105600,67732790,5260,5260,5260,5260,0
|
|
20231006,105500,67732790,5260,5260,5260,5260,0
|
|
20231006,105400,67732790,5260,5260,5260,5260,0
|
|
20231006,105300,67732790,5260,5260,5260,5260,0
|
|
20231006,105200,67732790,5260,5260,5260,5260,0
|
|
20231006,105100,67732790,5260,5260,5260,5260,0
|
|
20231006,105000,67732790,5260,5260,5260,5260,0
|
|
20231006,104900,67732790,5260,5260,5260,5260,1190
|
|
20231006,104800,61473390,5220,5220,5220,5220,0
|
|
20231006,104700,61473390,5220,5280,5280,5220,310
|
|
20231006,104600,59845230,5310,5310,5310,5310,0
|
|
20231006,104500,59845230,5310,5310,5310,5310,0
|
|
20231006,104400,59845230,5310,5310,5310,5310,1
|
|
20231006,104300,59839920,5300,5300,5300,5300,5
|
|
20231006,104200,59813420,5290,5290,5290,5290,0
|
|
20231006,104100,59813420,5290,5290,5290,5290,0
|
|
20231006,104000,59813420,5290,5290,5290,5290,0
|
|
20231006,103900,59813420,5290,5290,5290,5290,0
|
|
20231006,103800,59813420,5290,5280,5290,5280,856
|
|
20231006,103700,55287960,5280,5280,5280,5280,0
|
|
20231006,103600,55287960,5280,5280,5280,5280,0
|
|
20231006,103500,55287960,5280,5280,5280,5280,0
|
|
20231006,103400,55287960,5280,5280,5280,5280,0
|
|
20231006,103300,55287960,5280,5280,5280,5280,0
|
|
20231006,103200,55287960,5280,5280,5280,5280,0
|
|
20231006,103100,55287960,5280,5280,5280,5280,72
|
|
20231006,103000,54907800,5260,5260,5260,5260,0
|
|
20231006,102900,54907800,5260,5260,5260,5260,0
|
|
20231006,102800,54907800,5260,5260,5260,5260,0
|
|
20231006,102700,54907800,5260,5260,5260,5260,0
|
|
20231006,102600,54907800,5260,5260,5260,5260,0
|
|
20231006,102500,54907800,5260,5260,5260,5260,0
|
|
20231006,102400,54907800,5260,5260,5260,5260,0
|
|
20231006,102300,54907800,5260,5260,5260,5260,0
|
|
20231006,102200,54907800,5260,5260,5260,5260,1
|
|
20231006,102100,54902540,5260,5260,5260,5260,0
|
|
20231006,102000,54902540,5260,5260,5260,5260,0
|
|
20231006,101900,54902540,5260,5260,5260,5260,0
|
|
20231006,101800,54902540,5260,5260,5260,5260,0
|
|
20231006,101700,54902540,5260,5260,5260,5260,0
|
|
20231006,101600,54902540,5260,5270,5270,5260,721
|
|
20231006,101500,51107740,5270,5270,5270,5270,186
|
|
20231006,101400,50127520,5290,5290,5290,5290,0
|
|
20231006,101300,50127520,5290,5290,5290,5290,0
|
|
20231006,101200,50127520,5290,5290,5290,5290,0
|
|
20231006,101100,50127520,5290,5270,5290,5270,649
|
|
20231006,101000,46707270,5270,5270,5270,5270,0
|
|
20231006,100900,46707270,5270,5270,5270,5260,413
|
|
20231006,100800,44530890,5280,5280,5280,5280,0
|
|
20231006,100700,44530890,5280,5280,5280,5280,0
|
|
20231006,100600,44530890,5280,5280,5280,5280,0
|
|
20231006,100500,44530890,5280,5280,5280,5280,0
|
|
20231006,100400,44530890,5280,5280,5280,5280,189
|
|
20231006,100300,43532970,5280,5270,5280,5270,1989
|
|
20231006,100200,33032940,5270,5270,5270,5270,1
|
|
20231006,100100,33027670,5260,5260,5260,5260,0
|
|
20231006,100000,33027670,5260,5260,5260,5260,0
|
|
20231006,095900,33027670,5260,5260,5260,5260,0
|
|
20231006,095800,33027670,5260,5210,5260,5210,1268
|
|
20231006,095700,26393040,5210,5210,5210,5210,400
|
|
20231006,095600,24309040,5210,5210,5210,5210,0
|
|
20231006,095500,24309040,5210,5210,5210,5210,0
|
|
20231006,095400,24309040,5210,5210,5210,5210,0
|
|
20231006,095300,24309040,5210,5210,5210,5210,0
|
|
20231006,095200,24309040,5210,5210,5210,5210,1
|
|
20231006,095100,24303830,5210,5210,5210,5170,101
|
|
20231006,095000,23778820,5170,5170,5170,5170,5
|
|
20231006,094900,23752970,5210,5210,5210,5210,31
|
|
20231006,094800,23591460,5200,5200,5200,5200,0
|
|
20231006,094700,23591460,5200,5200,5200,5200,1
|
|
20231006,094600,23586260,5200,5200,5200,5200,0
|
|
20231006,094500,23586260,5200,5200,5200,5200,0
|
|
20231006,094400,23586260,5200,5170,5200,5170,412
|
|
20231006,094300,21456160,5170,5170,5170,5170,217
|
|
20231006,094200,20334270,5190,5190,5190,5190,183
|
|
20231006,094100,19384500,5190,5190,5190,5190,0
|
|
20231006,094000,19384500,5190,5190,5190,5190,0
|
|
20231006,093900,19384500,5190,5190,5190,5190,0
|
|
20231006,093800,19384500,5190,5190,5190,5190,0
|
|
20231006,093700,19384500,5190,5190,5190,5190,8
|
|
20231006,093600,19342980,5190,5190,5190,5190,0
|
|
20231006,093500,19342980,5190,5190,5190,5190,0
|
|
20231006,093400,19342980,5190,5190,5190,5190,0
|
|
20231006,093300,19342980,5190,5180,5190,5170,396
|
|
20231006,093200,17294870,5180,5180,5180,5180,2
|
|
20231006,093100,17284510,5180,5180,5180,5180,1
|
|
20231006,093000,17279330,5160,5180,5180,5160,29
|
|
20231006,092900,17129150,5180,5180,5180,5180,0
|
|
20231006,092800,17129150,5180,5180,5180,5180,0
|
|
20231006,092700,17129150,5180,5180,5180,5180,4
|
|
20231006,092600,17108430,5180,5180,5180,5180,6
|
|
20231006,092500,17077350,5180,5180,5180,5180,0
|
|
20231006,092400,17077350,5180,5180,5180,5180,100
|
|
20231006,092300,16559350,5180,5180,5180,5180,1
|
|
20231006,092200,16554170,5170,5170,5170,5170,200
|
|
20231006,092100,15520170,5160,5160,5160,5160,1575
|
|
20231006,092000,7393170,5150,5150,5150,5150,0
|
|
20231006,091900,7393170,5150,5150,5150,5150,0
|
|
20231006,091800,7393170,5150,5150,5150,5150,0
|
|
20231006,091700,7393170,5150,5150,5150,5150,500
|
|
20231006,091600,4818170,5150,5150,5150,5150,0
|
|
20231006,091500,4818170,5150,5150,5150,5150,0
|
|
20231006,091400,4818170,5150,5150,5150,5150,4
|
|
20231006,091300,4797570,5160,5160,5160,5160,0
|
|
20231006,091200,4797570,5160,5160,5160,5160,0
|
|
20231006,091100,4797570,5160,5160,5160,5160,0
|
|
20231006,091000,4797570,5160,5160,5160,5160,0
|
|
20231006,090900,4797570,5160,5160,5160,5160,0
|
|
20231006,090800,4797570,5160,5160,5160,5160,17
|
|
20231006,090700,4709850,5180,5180,5180,5180,0
|
|
20231006,090600,4709850,5180,5180,5180,5180,0
|
|
20231006,090500,4709850,5180,5180,5180,5180,1
|
|
20231006,090400,4704670,5130,5150,5150,5130,40
|
|
20231006,090300,4498870,5150,5150,5150,5150,0
|
|
20231006,090200,4498870,5150,5150,5150,5150,199
|
|
20231006,090100,3474020,5170,5170,5170,5170,0
|
|
20231006,090000,3474020,5170,5060,5170,5060,682
|