670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200700,206223450,5200,5200,5200,5200,748
|
|
20231010,200600,206223450,5200,5200,5200,5200,0
|
|
20231010,200500,206223450,5200,5200,5200,5200,0
|
|
20231010,200400,206223450,5200,5200,5200,5200,0
|
|
20231010,200300,206223450,5200,5200,5200,5200,0
|
|
20231010,200200,206223450,5200,5200,5200,5200,0
|
|
20231010,200100,206223450,5200,5200,5200,5200,0
|
|
20231010,200000,206223450,5200,5200,5200,5200,0
|
|
20231010,195900,206223450,5200,5200,5200,5200,0
|
|
20231010,195800,206223450,5200,5200,5200,5200,0
|
|
20231010,195700,206223450,5200,5200,5200,5200,0
|
|
20231010,195600,206223450,5200,5200,5200,5200,0
|
|
20231010,195500,206223450,5200,5200,5200,5200,0
|
|
20231010,195400,206223450,5200,5200,5200,5200,0
|
|
20231010,195300,206223450,5200,5200,5200,5200,0
|
|
20231010,195200,206223450,5200,5200,5200,5200,0
|
|
20231010,195100,206223450,5200,5200,5200,5200,0
|
|
20231010,195000,206223450,5200,5200,5200,5200,0
|
|
20231010,194900,206223450,5200,5200,5200,5200,0
|
|
20231010,194800,206223450,5200,5200,5200,5200,0
|
|
20231010,194700,206223450,5200,5200,5200,5200,0
|
|
20231010,194600,206223450,5200,5200,5200,5200,0
|
|
20231010,194500,206223450,5200,5200,5200,5200,0
|
|
20231010,194400,206223450,5200,5200,5200,5200,0
|
|
20231010,194300,206223450,5200,5200,5200,5200,0
|
|
20231010,194200,206223450,5200,5200,5200,5200,0
|
|
20231010,194100,206223450,5200,5200,5200,5200,0
|
|
20231010,194000,206223450,5200,5200,5200,5200,0
|
|
20231010,193900,206223450,5200,5200,5200,5200,0
|
|
20231010,193800,206223450,5200,5200,5200,5200,0
|
|
20231010,193700,206223450,5200,5200,5200,5200,748
|
|
20231010,193600,206223450,5200,5200,5200,5200,0
|
|
20231010,193500,206223450,5200,5200,5200,5200,0
|
|
20231010,193400,206223450,5200,5200,5200,5200,0
|
|
20231010,193300,206223450,5200,5200,5200,5200,0
|
|
20231010,193200,206223450,5200,5200,5200,5200,0
|
|
20231010,193100,206223450,5200,5200,5200,5200,0
|
|
20231010,193000,206223450,5200,5200,5200,5200,0
|
|
20231010,192900,206223450,5200,5200,5200,5200,0
|
|
20231010,192800,206223450,5200,5200,5200,5200,0
|
|
20231010,192700,206223450,5200,5200,5200,5200,0
|
|
20231010,192600,206223450,5200,5200,5200,5200,0
|
|
20231010,192500,206223450,5200,5200,5200,5200,0
|
|
20231010,192400,206223450,5200,5200,5200,5200,0
|
|
20231010,192300,206223450,5200,5200,5200,5200,0
|
|
20231010,192200,206223450,5200,5200,5200,5200,0
|
|
20231010,192100,206223450,5200,5200,5200,5200,0
|
|
20231010,192000,206223450,5200,5200,5200,5200,0
|
|
20231010,191900,206223450,5200,5200,5200,5200,0
|
|
20231010,191800,206223450,5200,5200,5200,5200,0
|
|
20231010,191700,206223450,5200,5200,5200,5200,0
|
|
20231010,191600,206223450,5200,5200,5200,5200,0
|
|
20231010,191500,206223450,5200,5200,5200,5200,0
|
|
20231010,191400,206223450,5200,5200,5200,5200,0
|
|
20231010,191300,206223450,5200,5200,5200,5200,0
|
|
20231010,191200,206223450,5200,5200,5200,5200,0
|
|
20231010,191100,206223450,5200,5200,5200,5200,0
|
|
20231010,191000,206223450,5200,5200,5200,5200,0
|
|
20231010,190900,206223450,5200,5200,5200,5200,0
|
|
20231010,190800,206223450,5200,5200,5200,5200,0
|
|
20231010,190700,206223450,5200,5200,5200,5200,748
|
|
20231010,190600,206223450,5200,5200,5200,5200,0
|
|
20231010,190500,206223450,5200,5200,5200,5200,0
|
|
20231010,190400,206223450,5200,5200,5200,5200,0
|
|
20231010,190300,206223450,5200,5200,5200,5200,0
|
|
20231010,190200,206223450,5200,5200,5200,5200,0
|
|
20231010,190100,206223450,5200,5200,5200,5200,0
|
|
20231010,190000,206223450,5200,5200,5200,5200,0
|
|
20231010,185900,206223450,5200,5200,5200,5200,0
|
|
20231010,185800,206223450,5200,5200,5200,5200,0
|
|
20231010,185700,206223450,5200,5200,5200,5200,0
|
|
20231010,185600,206223450,5200,5200,5200,5200,0
|
|
20231010,185500,206223450,5200,5200,5200,5200,0
|
|
20231010,185400,206223450,5200,5200,5200,5200,0
|
|
20231010,185300,206223450,5200,5200,5200,5200,0
|
|
20231010,185200,206223450,5200,5200,5200,5200,0
|
|
20231010,185100,206223450,5200,5200,5200,5200,0
|
|
20231010,185000,206223450,5200,5200,5200,5200,0
|
|
20231010,184900,206223450,5200,5200,5200,5200,0
|
|
20231010,184800,206223450,5200,5200,5200,5200,0
|
|
20231010,184700,206223450,5200,5200,5200,5200,0
|
|
20231010,184600,206223450,5200,5200,5200,5200,0
|
|
20231010,184500,206223450,5200,5200,5200,5200,0
|
|
20231010,184400,206223450,5200,5200,5200,5200,0
|
|
20231010,184300,206223450,5200,5200,5200,5200,0
|
|
20231010,184200,206223450,5200,5200,5200,5200,0
|
|
20231010,184100,206223450,5200,5200,5200,5200,0
|
|
20231010,184000,206223450,5200,5200,5200,5200,0
|
|
20231010,183900,206223450,5200,5200,5200,5200,0
|
|
20231010,183800,206223450,5200,5200,5200,5200,0
|
|
20231010,183700,206223450,5200,5200,5200,5200,748
|
|
20231010,183600,206223450,5200,5200,5200,5200,0
|
|
20231010,183500,206223450,5200,5200,5200,5200,0
|
|
20231010,183400,206223450,5200,5200,5200,5200,0
|
|
20231010,183300,206223450,5200,5200,5200,5200,0
|
|
20231010,183200,206223450,5200,5200,5200,5200,0
|
|
20231010,183100,206223450,5200,5200,5200,5200,0
|
|
20231010,183000,206223450,5200,5200,5200,5200,0
|
|
20231010,182900,206223450,5200,5200,5200,5200,0
|
|
20231010,182800,206223450,5200,5200,5200,5200,0
|
|
20231010,182700,206223450,5200,5200,5200,5200,0
|
|
20231010,182600,206223450,5200,5200,5200,5200,0
|
|
20231010,182500,206223450,5200,5200,5200,5200,0
|
|
20231010,182400,206223450,5200,5200,5200,5200,0
|
|
20231010,182300,206223450,5200,5200,5200,5200,0
|
|
20231010,182200,206223450,5200,5200,5200,5200,0
|
|
20231010,182100,206223450,5200,5200,5200,5200,0
|
|
20231010,182000,206223450,5200,5200,5200,5200,0
|
|
20231010,181900,206223450,5200,5200,5200,5200,0
|
|
20231010,181800,206223450,5200,5200,5200,5200,0
|
|
20231010,181700,206223450,5200,5200,5200,5200,0
|
|
20231010,181600,206223450,5200,5200,5200,5200,0
|
|
20231010,181500,206223450,5200,5200,5200,5200,0
|
|
20231010,181400,206223450,5200,5200,5200,5200,0
|
|
20231010,181300,206223450,5200,5200,5200,5200,0
|
|
20231010,181200,206223450,5200,5200,5200,5200,0
|
|
20231010,181100,206223450,5200,5200,5200,5200,0
|
|
20231010,181000,206223450,5200,5200,5200,5200,0
|
|
20231010,180900,206223450,5200,5200,5200,5200,0
|
|
20231010,180800,206223450,5200,5200,5200,5200,0
|
|
20231010,180700,206223450,5200,5200,5200,5200,748
|
|
20231010,180600,206223450,5200,5200,5200,5200,0
|
|
20231010,180500,206223450,5200,5200,5200,5200,0
|
|
20231010,180400,206223450,5200,5200,5200,5200,0
|
|
20231010,180300,206223450,5200,5200,5200,5200,0
|
|
20231010,180200,206223450,5200,5200,5200,5200,0
|
|
20231010,180100,206223450,5200,5200,5200,5200,0
|
|
20231010,180000,206223450,5200,5200,5200,5200,0
|
|
20231010,175900,206223450,5200,5200,5200,5200,0
|
|
20231010,175800,206223450,5200,5200,5200,5200,0
|
|
20231010,175700,206223450,5200,5200,5200,5200,0
|
|
20231010,175600,206223450,5200,5200,5200,5200,0
|
|
20231010,175500,206223450,5200,5200,5200,5200,0
|
|
20231010,175400,206223450,5200,5200,5200,5200,0
|
|
20231010,175300,206223450,5200,5200,5200,5200,0
|
|
20231010,175200,206223450,5200,5200,5200,5200,0
|
|
20231010,175100,206223450,5200,5200,5200,5200,0
|
|
20231010,175000,206223450,5200,5200,5200,5200,0
|
|
20231010,174900,206223450,5200,5200,5200,5200,0
|
|
20231010,174800,206223450,5200,5200,5200,5200,0
|
|
20231010,174700,206223450,5200,5200,5200,5200,0
|
|
20231010,174600,206223450,5200,5200,5200,5200,0
|
|
20231010,174500,206223450,5200,5200,5200,5200,0
|
|
20231010,174400,206223450,5200,5200,5200,5200,0
|
|
20231010,174300,206223450,5200,5200,5200,5200,0
|
|
20231010,174200,206223450,5200,5200,5200,5200,0
|
|
20231010,174100,206223450,5200,5200,5200,5200,0
|
|
20231010,174000,206223450,5200,5200,5200,5200,0
|
|
20231010,173900,206223450,5200,5200,5200,5200,0
|
|
20231010,173800,206223450,5200,5200,5200,5200,0
|
|
20231010,173700,206223450,5200,5200,5200,5200,748
|
|
20231010,173600,206223450,5200,5200,5200,5200,0
|
|
20231010,173500,206223450,5200,5200,5200,5200,0
|
|
20231010,173400,206223450,5200,5200,5200,5200,0
|
|
20231010,173300,206223450,5200,5200,5200,5200,0
|
|
20231010,173200,206223450,5200,5200,5200,5200,0
|
|
20231010,173100,206223450,5200,5200,5200,5200,0
|
|
20231010,173000,206223450,5200,5200,5200,5200,0
|
|
20231010,172900,206223450,5200,5200,5200,5200,0
|
|
20231010,172800,206223450,5200,5200,5200,5200,0
|
|
20231010,172700,206223450,5200,5200,5200,5200,0
|
|
20231010,172600,206223450,5200,5200,5200,5200,0
|
|
20231010,172500,206223450,5200,5200,5200,5200,0
|
|
20231010,172400,206223450,5200,5200,5200,5200,0
|
|
20231010,172300,206223450,5200,5200,5200,5200,0
|
|
20231010,172200,206223450,5200,5200,5200,5200,0
|
|
20231010,172100,206223450,5200,5200,5200,5200,0
|
|
20231010,172000,206223450,5200,5200,5200,5200,0
|
|
20231010,171900,206223450,5200,5200,5200,5200,0
|
|
20231010,171800,206223450,5200,5200,5200,5200,0
|
|
20231010,171700,206223450,5200,5200,5200,5200,0
|
|
20231010,171600,206223450,5200,5200,5200,5200,0
|
|
20231010,171500,206223450,5200,5200,5200,5200,0
|
|
20231010,171400,206223450,5200,5200,5200,5200,0
|
|
20231010,171300,206223450,5200,5200,5200,5200,0
|
|
20231010,171200,206223450,5200,5200,5200,5200,0
|
|
20231010,171100,206223450,5200,5200,5200,5200,0
|
|
20231010,171000,206223450,5200,5200,5200,5200,0
|
|
20231010,170900,206223450,5200,5200,5200,5200,0
|
|
20231010,170800,206223450,5200,5200,5200,5200,0
|
|
20231010,170700,206223450,5200,5200,5200,5200,748
|
|
20231010,170600,206223450,5200,5200,5200,5200,0
|
|
20231010,170500,206223450,5200,5200,5200,5200,0
|
|
20231010,170400,206223450,5200,5200,5200,5200,0
|
|
20231010,170300,206223450,5200,5200,5200,5200,0
|
|
20231010,170200,206223450,5200,5200,5200,5200,0
|
|
20231010,170100,206223450,5200,5200,5200,5200,0
|
|
20231010,170000,206223450,5200,5200,5200,5200,0
|
|
20231010,165900,206223450,5200,5200,5200,5200,0
|
|
20231010,165800,206223450,5200,5200,5200,5200,0
|
|
20231010,165700,206223450,5200,5200,5200,5200,0
|
|
20231010,165600,206223450,5200,5200,5200,5200,0
|
|
20231010,165500,206223450,5200,5200,5200,5200,0
|
|
20231010,165400,206223450,5200,5200,5200,5200,0
|
|
20231010,165300,206223450,5200,5200,5200,5200,0
|
|
20231010,165200,206223450,5200,5200,5200,5200,0
|
|
20231010,165100,206223450,5200,5200,5200,5200,0
|
|
20231010,165000,206223450,5200,5200,5200,5200,0
|
|
20231010,164900,206223450,5200,5200,5200,5200,0
|
|
20231010,164800,206223450,5200,5200,5200,5200,0
|
|
20231010,164700,206223450,5200,5200,5200,5200,0
|
|
20231010,164600,206223450,5200,5200,5200,5200,0
|
|
20231010,164500,206223450,5200,5200,5200,5200,0
|
|
20231010,164400,206223450,5200,5200,5200,5200,0
|
|
20231010,164300,206223450,5200,5200,5200,5200,0
|
|
20231010,164200,206223450,5200,5200,5200,5200,0
|
|
20231010,164100,206223450,5200,5200,5200,5200,0
|
|
20231010,164000,206223450,5200,5200,5200,5200,0
|
|
20231010,163900,206223450,5200,5200,5200,5200,0
|
|
20231010,163800,206223450,5200,5200,5200,5200,0
|
|
20231010,163700,206223450,5200,5200,5200,5200,748
|
|
20231010,163600,206223450,5200,5200,5200,5200,0
|
|
20231010,163500,206223450,5200,5200,5200,5200,0
|
|
20231010,163400,206223450,5200,5200,5200,5200,0
|
|
20231010,163300,206223450,5200,5200,5200,5200,0
|
|
20231010,163200,206223450,5200,5200,5200,5200,0
|
|
20231010,163100,206223450,5200,5200,5200,5200,0
|
|
20231010,163000,206223450,5200,5200,5200,5200,0
|
|
20231010,162900,206223450,5200,5200,5200,5200,0
|
|
20231010,162800,206223450,5200,5200,5200,5200,0
|
|
20231010,162700,206223450,5200,5200,5200,5200,0
|
|
20231010,162600,206223450,5200,5200,5200,5200,0
|
|
20231010,162500,206223450,5200,5200,5200,5200,0
|
|
20231010,162400,206223450,5200,5200,5200,5200,0
|
|
20231010,162300,206223450,5200,5200,5200,5200,0
|
|
20231010,162200,206223450,5200,5200,5200,5200,0
|
|
20231010,162100,206223450,5200,5200,5200,5200,0
|
|
20231010,162000,206223450,5200,5200,5200,5200,0
|
|
20231010,161900,206223450,5200,5200,5200,5200,0
|
|
20231010,161800,206223450,5200,5200,5200,5200,0
|
|
20231010,161700,206223450,5200,5200,5200,5200,0
|
|
20231010,161600,206223450,5200,5200,5200,5200,0
|
|
20231010,161500,206223450,5200,5200,5200,5200,0
|
|
20231010,161400,206223450,5200,5200,5200,5200,0
|
|
20231010,161300,206223450,5200,5200,5200,5200,0
|
|
20231010,161200,206223450,5200,5200,5200,5200,0
|
|
20231010,161100,206223450,5200,5200,5200,5200,0
|
|
20231010,161000,206223450,5200,5200,5200,5200,0
|
|
20231010,160900,206223450,5200,5200,5200,5200,0
|
|
20231010,160800,206223450,5200,5200,5200,5200,0
|
|
20231010,160700,206223450,5200,5200,5200,5200,748
|
|
20231010,160600,206223450,5200,5200,5200,5200,0
|
|
20231010,160500,206223450,5200,5200,5200,5200,0
|
|
20231010,160400,206223450,5200,5200,5200,5200,0
|
|
20231010,160300,206223450,5200,5200,5200,5200,0
|
|
20231010,160200,206223450,5200,5200,5200,5200,0
|
|
20231010,160100,206223450,5200,5200,5200,5200,0
|
|
20231010,160000,206223450,5200,5200,5200,5200,0
|
|
20231010,155900,206223450,5200,5200,5200,5200,0
|
|
20231010,155800,206223450,5200,5200,5200,5200,0
|
|
20231010,155700,206223450,5200,5200,5200,5200,0
|
|
20231010,155600,206223450,5200,5200,5200,5200,0
|
|
20231010,155500,206223450,5200,5200,5200,5200,0
|
|
20231010,155400,206223450,5200,5200,5200,5200,0
|
|
20231010,155300,206223450,5200,5200,5200,5200,0
|
|
20231010,155200,206223450,5200,5200,5200,5200,0
|
|
20231010,155100,206223450,5200,5200,5200,5200,0
|
|
20231010,155000,206223450,5200,5200,5200,5200,0
|
|
20231010,154900,206223450,5200,5200,5200,5200,0
|
|
20231010,154800,206223450,5200,5200,5200,5200,0
|
|
20231010,154700,206223450,5200,5200,5200,5200,0
|
|
20231010,154600,206223450,5200,5200,5200,5200,0
|
|
20231010,154500,206223450,5200,5200,5200,5200,0
|
|
20231010,154400,206223450,5200,5200,5200,5200,0
|
|
20231010,154300,206223450,5200,5200,5200,5200,0
|
|
20231010,154200,206223450,5200,5200,5200,5200,0
|
|
20231010,154100,206223450,5200,5200,5200,5200,0
|
|
20231010,154000,206223450,5200,5200,5200,5200,0
|
|
20231010,153900,206223450,5200,5200,5200,5200,0
|
|
20231010,153800,206223450,5200,5200,5200,5200,0
|
|
20231010,153700,206223450,5200,5200,5200,5200,748
|
|
20231010,153600,206223450,5200,5200,5200,5200,0
|
|
20231010,153500,206223450,5200,5200,5200,5200,0
|
|
20231010,153400,206223450,5200,5200,5200,5200,0
|
|
20231010,153300,206223450,5200,5200,5200,5200,0
|
|
20231010,153200,206223450,5200,5200,5200,5200,0
|
|
20231010,153100,206223450,5200,5200,5200,5200,0
|
|
20231010,153000,206223450,5200,5200,5200,5200,748
|
|
20231010,152900,202333850,5230,5230,5230,5230,0
|
|
20231010,152800,202333850,5230,5230,5230,5230,0
|
|
20231010,152700,202333850,5230,5230,5230,5230,0
|
|
20231010,152600,202333850,5230,5230,5230,5230,0
|
|
20231010,152500,202333850,5230,5230,5230,5230,0
|
|
20231010,152400,202333850,5230,5230,5230,5230,0
|
|
20231010,152300,202333850,5230,5230,5230,5230,0
|
|
20231010,152200,202333850,5230,5230,5230,5230,0
|
|
20231010,152100,202333850,5230,5230,5230,5230,0
|
|
20231010,152000,202333850,5230,5230,5230,5230,0
|
|
20231010,151900,202333850,5230,5200,5230,5200,379
|
|
20231010,151800,200363020,5200,5200,5200,5190,21
|
|
20231010,151700,200253830,5200,5200,5200,5200,1
|
|
20231010,151600,200248630,5200,5190,5200,5190,19
|
|
20231010,151500,200149840,5190,5190,5190,5190,1
|
|
20231010,151400,200144650,5200,5180,5200,5180,121
|
|
20231010,151300,199515900,5190,5190,5190,5190,35
|
|
20231010,151200,199334250,5190,5190,5190,5190,1
|
|
20231010,151100,199329060,5190,5180,5190,5180,5
|
|
20231010,151000,199303150,5180,5180,5190,5180,12
|
|
20231010,150900,199240980,5180,5180,5180,5180,15
|
|
20231010,150800,199163280,5190,5180,5190,5170,48
|
|
20231010,150700,198915000,5180,5180,5180,5180,0
|
|
20231010,150600,198915000,5180,5190,5190,5180,271
|
|
20231010,150500,197511100,5200,5200,5200,5200,0
|
|
20231010,150400,197511100,5200,5200,5200,5200,0
|
|
20231010,150300,197511100,5200,5200,5200,5200,19
|
|
20231010,150200,197412300,5200,5200,5200,5200,0
|
|
20231010,150100,197412300,5200,5200,5200,5200,0
|
|
20231010,150000,197412300,5200,5200,5200,5200,3
|
|
20231010,145900,197396700,5180,5200,5200,5180,3
|
|
20231010,145800,197381120,5200,5200,5200,5200,2
|
|
20231010,145700,197370720,5200,5200,5200,5200,2
|
|
20231010,145600,197360320,5200,5190,5200,5190,5
|
|
20231010,145500,197334360,5190,5200,5200,5190,6
|
|
20231010,145400,197303200,5190,5190,5200,5190,122
|
|
20231010,145300,196670000,5190,5190,5190,5190,6
|
|
20231010,145200,196638860,5190,5190,5190,5190,3
|
|
20231010,145100,196623290,5190,5180,5190,5180,3
|
|
20231010,145000,196607730,5180,5190,5190,5180,6
|
|
20231010,144900,196576600,5190,5190,5190,5190,38
|
|
20231010,144800,196379380,5190,5190,5190,5190,9
|
|
20231010,144700,196332670,5190,5190,5190,5190,11
|
|
20231010,144600,196275580,5190,5190,5190,5190,25
|
|
20231010,144500,196145830,5190,5190,5190,5190,2
|
|
20231010,144400,196135450,5190,5190,5190,5190,2
|
|
20231010,144300,196125070,5190,5190,5190,5190,98
|
|
20231010,144200,195616450,5190,5190,5190,5190,121
|
|
20231010,144100,194988460,5190,5190,5190,5190,292
|
|
20231010,144000,193472980,5190,5180,5190,5180,98
|
|
20231010,143900,192965320,5150,5190,5190,5150,703
|
|
20231010,143800,189344750,5190,5210,5210,5150,2034
|
|
20231010,143700,178854200,5230,5230,5230,5230,2
|
|
20231010,143600,178843740,5210,5230,5230,5210,202
|
|
20231010,143500,177790940,5230,5230,5230,5230,76
|
|
20231010,143400,177393460,5230,5230,5230,5230,2
|
|
20231010,143300,177383000,5230,5200,5230,5200,390
|
|
20231010,143200,175354910,5190,5190,5190,5190,101
|
|
20231010,143100,174830720,5180,5180,5180,5180,0
|
|
20231010,143000,174830720,5180,5180,5180,5180,0
|
|
20231010,142900,174830720,5180,5180,5180,5180,0
|
|
20231010,142800,174830720,5180,5190,5190,5180,40
|
|
20231010,142700,174623320,5190,5170,5190,5170,2
|
|
20231010,142600,174612960,5170,5170,5170,5170,340
|
|
20231010,142500,172855160,5200,5200,5200,5200,0
|
|
20231010,142400,172855160,5200,5200,5200,5200,1
|
|
20231010,142300,172849960,5180,5180,5180,5180,0
|
|
20231010,142200,172849960,5180,5180,5180,5180,0
|
|
20231010,142100,172849960,5180,5180,5180,5180,0
|
|
20231010,142000,172849960,5180,5180,5180,5180,0
|
|
20231010,141900,172849960,5180,5180,5180,5180,511
|
|
20231010,141800,170202980,5210,5210,5210,5210,0
|
|
20231010,141700,170202980,5210,5220,5220,5190,675
|
|
20231010,141600,166699680,5220,5220,5220,5220,17
|
|
20231010,141500,166610940,5220,5220,5220,5220,0
|
|
20231010,141400,166610940,5220,5220,5220,5220,1
|
|
20231010,141300,166605720,5200,5200,5200,5200,757
|
|
20231010,141200,162669320,5200,5200,5200,5200,0
|
|
20231010,141100,162669320,5200,5200,5200,5200,0
|
|
20231010,141000,162669320,5200,5210,5230,5200,232
|
|
20231010,140900,161460720,5210,5210,5210,5210,0
|
|
20231010,140800,161460720,5210,5210,5210,5210,80
|
|
20231010,140700,161043920,5210,5210,5210,5210,369
|
|
20231010,140600,159121430,5210,5220,5220,5210,131
|
|
20231010,140500,158438110,5240,5240,5240,5240,0
|
|
20231010,140400,158438110,5240,5240,5240,5240,0
|
|
20231010,140300,158438110,5240,5240,5240,5240,0
|
|
20231010,140200,158438110,5240,5240,5240,5240,0
|
|
20231010,140100,158438110,5240,5240,5240,5240,0
|
|
20231010,140000,158438110,5240,5240,5240,5240,1
|
|
20231010,135900,158432870,5230,5230,5230,5230,79
|
|
20231010,135800,158019700,5210,5220,5220,5210,511
|
|
20231010,135700,155357280,5220,5220,5220,5220,70
|
|
20231010,135600,154991880,5220,5220,5220,5220,54
|
|
20231010,135500,154710000,5230,5230,5230,5230,150
|
|
20231010,135400,153925500,5230,5230,5230,5230,0
|
|
20231010,135300,153925500,5230,5230,5230,5230,1
|
|
20231010,135200,153920270,5220,5230,5230,5220,372
|
|
20231010,135100,151976900,5270,5270,5270,5270,0
|
|
20231010,135000,151976900,5270,5270,5270,5270,0
|
|
20231010,134900,151976900,5270,5270,5270,5270,0
|
|
20231010,134800,151976900,5270,5270,5270,5270,0
|
|
20231010,134700,151976900,5270,5270,5270,5270,1
|
|
20231010,134600,151971630,5230,5230,5230,5230,0
|
|
20231010,134500,151971630,5230,5230,5230,5230,343
|
|
20231010,134400,150177740,5270,5270,5270,5270,0
|
|
20231010,134300,150177740,5270,5270,5270,5270,0
|
|
20231010,134200,150177740,5270,5270,5270,5270,0
|
|
20231010,134100,150177740,5270,5270,5270,5270,0
|
|
20231010,134000,150177740,5270,5270,5270,5270,0
|
|
20231010,133900,150177740,5270,5270,5270,5270,0
|
|
20231010,133800,150177740,5270,5270,5270,5270,0
|
|
20231010,133700,150177740,5270,5270,5270,5270,0
|
|
20231010,133600,150177740,5270,5270,5270,5270,0
|
|
20231010,133500,150177740,5270,5270,5270,5270,0
|
|
20231010,133400,150177740,5270,5270,5270,5270,0
|
|
20231010,133300,150177740,5270,5270,5270,5270,0
|
|
20231010,133200,150177740,5270,5270,5270,5270,0
|
|
20231010,133100,150177740,5270,5270,5270,5270,0
|
|
20231010,133000,150177740,5270,5270,5270,5270,0
|
|
20231010,132900,150177740,5270,5270,5270,5270,0
|
|
20231010,132800,150177740,5270,5270,5270,5270,0
|
|
20231010,132700,150177740,5270,5270,5270,5270,1
|
|
20231010,132600,150172470,5230,5230,5230,5230,0
|
|
20231010,132500,150172470,5230,5230,5230,5230,256
|
|
20231010,132400,148833590,5230,5230,5230,5230,0
|
|
20231010,132300,148833590,5230,5230,5230,5230,0
|
|
20231010,132200,148833590,5230,5230,5230,5230,0
|
|
20231010,132100,148833590,5230,5230,5230,5230,0
|
|
20231010,132000,148833590,5230,5230,5230,5230,40
|
|
20231010,131900,148624390,5230,5230,5230,5230,806
|
|
20231010,131800,144409010,5240,5240,5240,5240,575
|
|
20231010,131700,141396010,5280,5280,5280,5280,0
|
|
20231010,131600,141396010,5280,5280,5280,5280,0
|
|
20231010,131500,141396010,5280,5280,5280,5280,10
|
|
20231010,131400,141343210,5280,5280,5280,5280,0
|
|
20231010,131300,141343210,5280,5280,5280,5280,0
|
|
20231010,131200,141343210,5280,5280,5280,5280,25
|
|
20231010,131100,141211210,5280,5280,5280,5280,0
|
|
20231010,131000,141211210,5280,5280,5280,5280,0
|
|
20231010,130900,141211210,5280,5280,5280,5280,0
|
|
20231010,130800,141211210,5280,5280,5280,5280,0
|
|
20231010,130700,141211210,5280,5280,5280,5280,0
|
|
20231010,130600,141211210,5280,5270,5280,5270,1071
|
|
20231010,130500,135561230,5270,5270,5270,5270,320
|
|
20231010,130400,133874830,5270,5270,5270,5270,0
|
|
20231010,130300,133874830,5270,5270,5270,5270,1
|
|
20231010,130200,133869560,5260,5260,5260,5260,90
|
|
20231010,130100,133396160,5220,5220,5220,5220,0
|
|
20231010,130000,133396160,5220,5220,5220,5220,4
|
|
20231010,125900,133375280,5230,5230,5230,5230,106
|
|
20231010,125800,132820900,5260,5260,5260,5260,0
|
|
20231010,125700,132820900,5260,5260,5260,5260,3
|
|
20231010,125600,132805120,5220,5220,5220,5220,0
|
|
20231010,125500,132805120,5220,5220,5220,5220,0
|
|
20231010,125400,132805120,5220,5220,5220,5220,0
|
|
20231010,125300,132805120,5220,5220,5220,5220,0
|
|
20231010,125200,132805120,5220,5220,5220,5220,0
|
|
20231010,125100,132805120,5220,5220,5220,5220,0
|
|
20231010,125000,132805120,5220,5220,5220,5220,0
|
|
20231010,124900,132805120,5220,5220,5220,5220,0
|
|
20231010,124800,132805120,5220,5240,5240,5220,390
|
|
20231010,124700,130766670,5250,5250,5250,5250,0
|
|
20231010,124600,130766670,5250,5250,5250,5250,0
|
|
20231010,124500,130766670,5250,5250,5250,5250,0
|
|
20231010,124400,130766670,5250,5250,5250,5250,0
|
|
20231010,124300,130766670,5250,5250,5250,5250,0
|
|
20231010,124200,130766670,5250,5260,5260,5250,1905
|
|
20231010,124100,120765410,5260,5260,5260,5260,0
|
|
20231010,124000,120765410,5260,5260,5260,5260,0
|
|
20231010,123900,120765410,5260,5260,5260,5260,0
|
|
20231010,123800,120765410,5260,5260,5260,5260,0
|
|
20231010,123700,120765410,5260,5260,5260,5260,0
|
|
20231010,123600,120765410,5260,5260,5260,5260,0
|
|
20231010,123500,120765410,5260,5260,5260,5260,0
|
|
20231010,123400,120765410,5260,5260,5260,5260,0
|
|
20231010,123300,120765410,5260,5260,5260,5260,200
|
|
20231010,123200,119713410,5260,5260,5260,5260,0
|
|
20231010,123100,119713410,5260,5260,5260,5260,0
|
|
20231010,123000,119713410,5260,5260,5260,5260,0
|
|
20231010,122900,119713410,5260,5260,5260,5260,0
|
|
20231010,122800,119713410,5260,5260,5260,5260,0
|
|
20231010,122700,119713410,5260,5260,5260,5260,0
|
|
20231010,122600,119713410,5260,5260,5260,5260,0
|
|
20231010,122500,119713410,5260,5260,5260,5260,0
|
|
20231010,122400,119713410,5260,5260,5260,5260,0
|
|
20231010,122300,119713410,5260,5260,5260,5260,0
|
|
20231010,122200,119713410,5260,5270,5270,5260,281
|
|
20231010,122100,118234640,5270,5270,5270,5270,60
|
|
20231010,122000,117918440,5310,5290,5310,5290,3
|
|
20231010,121900,117902550,5300,5300,5300,5300,0
|
|
20231010,121800,117902550,5300,5300,5300,5300,0
|
|
20231010,121700,117902550,5300,5300,5300,5300,0
|
|
20231010,121600,117902550,5300,5300,5300,5300,79
|
|
20231010,121500,117483850,5290,5290,5290,5290,0
|
|
20231010,121400,117483850,5290,5290,5290,5290,0
|
|
20231010,121300,117483850,5290,5290,5290,5290,0
|
|
20231010,121200,117483850,5290,5290,5290,5290,0
|
|
20231010,121100,117483850,5290,5290,5290,5290,285
|
|
20231010,121000,115976200,5290,5290,5290,5290,0
|
|
20231010,120900,115976200,5290,5290,5290,5290,0
|
|
20231010,120800,115976200,5290,5290,5290,5290,0
|
|
20231010,120700,115976200,5290,5290,5290,5290,0
|
|
20231010,120600,115976200,5290,5290,5290,5290,5
|
|
20231010,120500,115949750,5280,5280,5280,5280,0
|
|
20231010,120400,115949750,5280,5280,5280,5280,0
|
|
20231010,120300,115949750,5280,5280,5280,5280,0
|
|
20231010,120200,115949750,5280,5280,5280,5280,0
|
|
20231010,120100,115949750,5280,5280,5280,5280,0
|
|
20231010,120000,115949750,5280,5280,5280,5270,303
|
|
20231010,115900,114349930,5290,5290,5290,5290,0
|
|
20231010,115800,114349930,5290,5290,5290,5290,0
|
|
20231010,115700,114349930,5290,5290,5290,5290,0
|
|
20231010,115600,114349930,5290,5290,5290,5290,0
|
|
20231010,115500,114349930,5290,5290,5290,5290,40
|
|
20231010,115400,114138330,5290,5290,5290,5290,106
|
|
20231010,115300,113577590,5320,5320,5320,5320,0
|
|
20231010,115200,113577590,5320,5320,5320,5320,0
|
|
20231010,115100,113577590,5320,5320,5320,5320,0
|
|
20231010,115000,113577590,5320,5320,5320,5320,0
|
|
20231010,114900,113577590,5320,5320,5320,5320,1
|
|
20231010,114800,113572270,5290,5290,5290,5290,0
|
|
20231010,114700,113572270,5290,5290,5290,5290,0
|
|
20231010,114600,113572270,5290,5290,5290,5290,0
|
|
20231010,114500,113572270,5290,5290,5290,5290,0
|
|
20231010,114400,113572270,5290,5290,5290,5290,0
|
|
20231010,114300,113572270,5290,5290,5290,5290,0
|
|
20231010,114200,113572270,5290,5290,5290,5290,535
|
|
20231010,114100,110742120,5270,5270,5270,5270,15
|
|
20231010,114000,110663070,5270,5270,5270,5270,5
|
|
20231010,113900,110636720,5280,5280,5280,5280,0
|
|
20231010,113800,110636720,5280,5280,5280,5280,100
|
|
20231010,113700,110108720,5280,5280,5280,5280,100
|
|
20231010,113600,109580720,5290,5290,5290,5290,0
|
|
20231010,113500,109580720,5290,5290,5290,5290,0
|
|
20231010,113400,109580720,5290,5290,5290,5290,0
|
|
20231010,113300,109580720,5290,5290,5290,5290,0
|
|
20231010,113200,109580720,5290,5290,5290,5290,10
|
|
20231010,113100,109527820,5290,5290,5290,5290,0
|
|
20231010,113000,109527820,5290,5290,5290,5290,0
|
|
20231010,112900,109527820,5290,5290,5290,5290,155
|
|
20231010,112800,108707870,5290,5290,5290,5290,0
|
|
20231010,112700,108707870,5290,5320,5320,5290,571
|
|
20231010,112600,105680810,5320,5320,5320,5320,400
|
|
20231010,112500,103552810,5320,5320,5320,5320,0
|
|
20231010,112400,103552810,5320,5320,5320,5320,0
|
|
20231010,112300,103552810,5320,5320,5320,5320,0
|
|
20231010,112200,103552810,5320,5320,5320,5320,0
|
|
20231010,112100,103552810,5320,5320,5320,5320,0
|
|
20231010,112000,103552810,5320,5320,5320,5320,0
|
|
20231010,111900,103552810,5320,5320,5320,5320,0
|
|
20231010,111800,103552810,5320,5320,5320,5320,0
|
|
20231010,111700,103552810,5320,5320,5320,5320,0
|
|
20231010,111600,103552810,5320,5320,5320,5320,30
|
|
20231010,111500,103393210,5320,5320,5320,5320,0
|
|
20231010,111400,103393210,5320,5320,5320,5320,27
|
|
20231010,111300,103249570,5320,5320,5320,5320,74
|
|
20231010,111200,102855890,5320,5320,5320,5320,0
|
|
20231010,111100,102855890,5320,5320,5320,5320,0
|
|
20231010,111000,102855890,5320,5320,5320,5320,0
|
|
20231010,110900,102855890,5320,5320,5320,5320,0
|
|
20231010,110800,102855890,5320,5320,5320,5320,0
|
|
20231010,110700,102855890,5320,5320,5320,5320,0
|
|
20231010,110600,102855890,5320,5320,5320,5320,0
|
|
20231010,110500,102855890,5320,5320,5320,5320,0
|
|
20231010,110400,102855890,5320,5320,5320,5320,0
|
|
20231010,110300,102855890,5320,5320,5320,5320,0
|
|
20231010,110200,102855890,5320,5320,5320,5320,0
|
|
20231010,110100,102855890,5320,5320,5320,5320,0
|
|
20231010,110000,102855890,5320,5320,5320,5320,22
|
|
20231010,105900,102738850,5320,5320,5320,5320,17
|
|
20231010,105800,102648410,5320,5320,5320,5320,0
|
|
20231010,105700,102648410,5320,5320,5320,5320,0
|
|
20231010,105600,102648410,5320,5320,5320,5320,0
|
|
20231010,105500,102648410,5320,5320,5320,5320,294
|
|
20231010,105400,101084330,5330,5330,5330,5330,0
|
|
20231010,105300,101084330,5330,5330,5330,5330,0
|
|
20231010,105200,101084330,5330,5330,5330,5330,15
|
|
20231010,105100,101004380,5330,5330,5330,5330,1
|
|
20231010,105000,100999050,5330,5330,5330,5330,0
|
|
20231010,104900,100999050,5330,5330,5330,5330,0
|
|
20231010,104800,100999050,5330,5330,5330,5330,84
|
|
20231010,104700,100551330,5340,5340,5340,5340,0
|
|
20231010,104600,100551330,5340,5340,5340,5340,63
|
|
20231010,104500,100214910,5350,5350,5350,5350,0
|
|
20231010,104400,100214910,5350,5350,5350,5350,0
|
|
20231010,104300,100214910,5350,5340,5350,5340,398
|
|
20231010,104200,98089520,5350,5350,5350,5350,0
|
|
20231010,104100,98089520,5350,5350,5350,5350,0
|
|
20231010,104000,98089520,5350,5350,5350,5350,0
|
|
20231010,103900,98089520,5350,5350,5350,5350,0
|
|
20231010,103800,98089520,5350,5350,5350,5350,0
|
|
20231010,103700,98089520,5350,5350,5350,5350,0
|
|
20231010,103600,98089520,5350,5350,5350,5350,17
|
|
20231010,103500,97998570,5350,5320,5350,5320,65
|
|
20231010,103400,97651870,5350,5320,5350,5320,1670
|
|
20231010,103300,88766540,5320,5320,5320,5320,0
|
|
20231010,103200,88766540,5320,5320,5320,5320,0
|
|
20231010,103100,88766540,5320,5320,5320,5320,0
|
|
20231010,103000,88766540,5320,5320,5320,5320,1
|
|
20231010,102900,88761220,5290,5290,5290,5290,0
|
|
20231010,102800,88761220,5290,5290,5290,5290,0
|
|
20231010,102700,88761220,5290,5280,5290,5280,1506
|
|
20231010,102600,80799460,5280,5280,5280,5280,0
|
|
20231010,102500,80799460,5280,5280,5280,5280,0
|
|
20231010,102400,80799460,5280,5280,5280,5280,2
|
|
20231010,102300,80788900,5270,5270,5270,5270,0
|
|
20231010,102200,80788900,5270,5270,5270,5270,0
|
|
20231010,102100,80788900,5270,5270,5270,5270,0
|
|
20231010,102000,80788900,5270,5270,5270,5270,0
|
|
20231010,101900,80788900,5270,5270,5270,5270,100
|
|
20231010,101800,80261900,5270,5270,5270,5270,0
|
|
20231010,101700,80261900,5270,5280,5290,5270,115
|
|
20231010,101600,79655820,5250,5250,5250,5250,0
|
|
20231010,101500,79655820,5250,5270,5270,5250,391
|
|
20231010,101400,77599650,5290,5290,5290,5290,0
|
|
20231010,101300,77599650,5290,5290,5290,5290,25
|
|
20231010,101200,77467400,5290,5290,5290,5290,0
|
|
20231010,101100,77467400,5290,5290,5290,5290,0
|
|
20231010,101000,77467400,5290,5290,5290,5290,0
|
|
20231010,100900,77467400,5290,5290,5290,5290,0
|
|
20231010,100800,77467400,5290,5290,5290,5290,0
|
|
20231010,100700,77467400,5290,5290,5290,5290,0
|
|
20231010,100600,77467400,5290,5290,5290,5290,0
|
|
20231010,100500,77467400,5290,5290,5290,5290,0
|
|
20231010,100400,77467400,5290,5310,5310,5290,590
|
|
20231010,100300,74345390,5320,5320,5320,5320,0
|
|
20231010,100200,74345390,5320,5320,5320,5320,31
|
|
20231010,100100,74180470,5320,5320,5320,5320,0
|
|
20231010,100000,74180470,5320,5320,5320,5320,0
|
|
20231010,095900,74180470,5320,5320,5320,5320,2
|
|
20231010,095800,74169830,5330,5330,5330,5330,0
|
|
20231010,095700,74169830,5330,5330,5330,5330,0
|
|
20231010,095600,74169830,5330,5330,5330,5330,0
|
|
20231010,095500,74169830,5330,5340,5340,5330,2
|
|
20231010,095400,74159160,5320,5320,5320,5320,0
|
|
20231010,095300,74159160,5320,5320,5320,5320,0
|
|
20231010,095200,74159160,5320,5330,5330,5320,617
|
|
20231010,095100,70871310,5350,5350,5350,5350,0
|
|
20231010,095000,70871310,5350,5350,5350,5350,0
|
|
20231010,094900,70871310,5350,5350,5350,5350,0
|
|
20231010,094800,70871310,5350,5350,5350,5350,0
|
|
20231010,094700,70871310,5350,5350,5350,5350,1
|
|
20231010,094600,70865960,5350,5340,5350,5340,1867
|
|
20231010,094500,60886580,5340,5340,5340,5340,0
|
|
20231010,094400,60886580,5340,5340,5340,5340,28
|
|
20231010,094300,60737060,5300,5300,5300,5300,0
|
|
20231010,094200,60737060,5300,5300,5300,5300,0
|
|
20231010,094100,60737060,5300,5300,5300,5300,0
|
|
20231010,094000,60737060,5300,5300,5300,5300,0
|
|
20231010,093900,60737060,5300,5300,5300,5300,79
|
|
20231010,093800,60318360,5330,5330,5330,5330,0
|
|
20231010,093700,60318360,5330,5330,5340,5330,205
|
|
20231010,093600,59224820,5340,5340,5340,5340,0
|
|
20231010,093500,59224820,5340,5330,5340,5330,27
|
|
20231010,093400,59080880,5330,5330,5330,5330,0
|
|
20231010,093300,59080880,5330,5330,5330,5330,1
|
|
20231010,093200,59075550,5330,5330,5330,5330,0
|
|
20231010,093100,59075550,5330,5330,5330,5330,1
|
|
20231010,093000,59070220,5330,5330,5330,5330,92
|
|
20231010,092900,58579860,5330,5330,5330,5330,0
|
|
20231010,092800,58579860,5330,5320,5330,5320,140
|
|
20231010,092700,57833950,5270,5270,5270,5270,0
|
|
20231010,092600,57833950,5270,5270,5270,5270,0
|
|
20231010,092500,57833950,5270,5270,5270,5270,0
|
|
20231010,092400,57833950,5270,5270,5270,5270,1888
|
|
20231010,092300,47884190,5270,5270,5270,5260,701
|
|
20231010,092200,44196280,5270,5270,5270,5270,1000
|
|
20231010,092100,38926280,5250,5250,5250,5250,0
|
|
20231010,092000,38926280,5250,5250,5250,5250,0
|
|
20231010,091900,38926280,5250,5250,5250,5250,1000
|
|
20231010,091800,33676280,5310,5310,5310,5310,0
|
|
20231010,091700,33676280,5310,5310,5310,5310,1058
|
|
20231010,091600,28058300,5260,5260,5260,5260,1000
|
|
20231010,091500,22798300,5310,5310,5310,5310,1
|
|
20231010,091400,22792990,5240,5240,5240,5240,0
|
|
20231010,091300,22792990,5240,5240,5240,5240,0
|
|
20231010,091200,22792990,5240,5250,5250,5240,965
|
|
20231010,091100,17728140,5290,5340,5340,5290,172
|
|
20231010,091000,16818160,5350,5320,5350,5320,135
|
|
20231010,090900,16099930,5300,5290,5300,5290,1003
|
|
20231010,090800,10784160,5310,5310,5310,5310,0
|
|
20231010,090700,10784160,5310,5310,5310,5310,0
|
|
20231010,090600,10784160,5310,5310,5310,5310,1
|
|
20231010,090500,10778850,5270,5280,5280,5270,103
|
|
20231010,090400,10235020,5350,5300,5350,5300,344
|
|
20231010,090300,8411770,5300,5300,5300,5300,1
|
|
20231010,090200,8406470,5240,5240,5240,5240,30
|
|
20231010,090100,8249270,5240,5260,5260,5240,291
|
|
20231010,090000,6720690,5230,5390,5390,5230,1247
|