670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200700,181554690,5200,5200,5200,5200,510
|
|
20231012,200600,181554690,5200,5200,5200,5200,0
|
|
20231012,200500,181554690,5200,5200,5200,5200,0
|
|
20231012,200400,181554690,5200,5200,5200,5200,0
|
|
20231012,200300,181554690,5200,5200,5200,5200,0
|
|
20231012,200200,181554690,5200,5200,5200,5200,0
|
|
20231012,200100,181554690,5200,5200,5200,5200,0
|
|
20231012,200000,181554690,5200,5200,5200,5200,0
|
|
20231012,195900,181554690,5200,5200,5200,5200,0
|
|
20231012,195800,181554690,5200,5200,5200,5200,0
|
|
20231012,195700,181554690,5200,5200,5200,5200,0
|
|
20231012,195600,181554690,5200,5200,5200,5200,0
|
|
20231012,195500,181554690,5200,5200,5200,5200,0
|
|
20231012,195400,181554690,5200,5200,5200,5200,0
|
|
20231012,195300,181554690,5200,5200,5200,5200,0
|
|
20231012,195200,181554690,5200,5200,5200,5200,0
|
|
20231012,195100,181554690,5200,5200,5200,5200,0
|
|
20231012,195000,181554690,5200,5200,5200,5200,0
|
|
20231012,194900,181554690,5200,5200,5200,5200,0
|
|
20231012,194800,181554690,5200,5200,5200,5200,0
|
|
20231012,194700,181554690,5200,5200,5200,5200,0
|
|
20231012,194600,181554690,5200,5200,5200,5200,0
|
|
20231012,194500,181554690,5200,5200,5200,5200,0
|
|
20231012,194400,181554690,5200,5200,5200,5200,0
|
|
20231012,194300,181554690,5200,5200,5200,5200,0
|
|
20231012,194200,181554690,5200,5200,5200,5200,0
|
|
20231012,194100,181554690,5200,5200,5200,5200,0
|
|
20231012,194000,181554690,5200,5200,5200,5200,0
|
|
20231012,193900,181554690,5200,5200,5200,5200,0
|
|
20231012,193800,181554690,5200,5200,5200,5200,0
|
|
20231012,193700,181554690,5200,5200,5200,5200,510
|
|
20231012,193600,181554690,5200,5200,5200,5200,0
|
|
20231012,193500,181554690,5200,5200,5200,5200,0
|
|
20231012,193400,181554690,5200,5200,5200,5200,0
|
|
20231012,193300,181554690,5200,5200,5200,5200,0
|
|
20231012,193200,181554690,5200,5200,5200,5200,0
|
|
20231012,193100,181554690,5200,5200,5200,5200,0
|
|
20231012,193000,181554690,5200,5200,5200,5200,0
|
|
20231012,192900,181554690,5200,5200,5200,5200,0
|
|
20231012,192800,181554690,5200,5200,5200,5200,0
|
|
20231012,192700,181554690,5200,5200,5200,5200,0
|
|
20231012,192600,181554690,5200,5200,5200,5200,0
|
|
20231012,192500,181554690,5200,5200,5200,5200,0
|
|
20231012,192400,181554690,5200,5200,5200,5200,0
|
|
20231012,192300,181554690,5200,5200,5200,5200,0
|
|
20231012,192200,181554690,5200,5200,5200,5200,0
|
|
20231012,192100,181554690,5200,5200,5200,5200,0
|
|
20231012,192000,181554690,5200,5200,5200,5200,0
|
|
20231012,191900,181554690,5200,5200,5200,5200,0
|
|
20231012,191800,181554690,5200,5200,5200,5200,0
|
|
20231012,191700,181554690,5200,5200,5200,5200,0
|
|
20231012,191600,181554690,5200,5200,5200,5200,0
|
|
20231012,191500,181554690,5200,5200,5200,5200,0
|
|
20231012,191400,181554690,5200,5200,5200,5200,0
|
|
20231012,191300,181554690,5200,5200,5200,5200,0
|
|
20231012,191200,181554690,5200,5200,5200,5200,0
|
|
20231012,191100,181554690,5200,5200,5200,5200,0
|
|
20231012,191000,181554690,5200,5200,5200,5200,0
|
|
20231012,190900,181554690,5200,5200,5200,5200,0
|
|
20231012,190800,181554690,5200,5200,5200,5200,0
|
|
20231012,190700,181554690,5200,5200,5200,5200,510
|
|
20231012,190600,181554690,5200,5200,5200,5200,0
|
|
20231012,190500,181554690,5200,5200,5200,5200,0
|
|
20231012,190400,181554690,5200,5200,5200,5200,0
|
|
20231012,190300,181554690,5200,5200,5200,5200,0
|
|
20231012,190200,181554690,5200,5200,5200,5200,0
|
|
20231012,190100,181554690,5200,5200,5200,5200,0
|
|
20231012,190000,181554690,5200,5200,5200,5200,0
|
|
20231012,185900,181554690,5200,5200,5200,5200,0
|
|
20231012,185800,181554690,5200,5200,5200,5200,0
|
|
20231012,185700,181554690,5200,5200,5200,5200,0
|
|
20231012,185600,181554690,5200,5200,5200,5200,0
|
|
20231012,185500,181554690,5200,5200,5200,5200,0
|
|
20231012,185400,181554690,5200,5200,5200,5200,0
|
|
20231012,185300,181554690,5200,5200,5200,5200,0
|
|
20231012,185200,181554690,5200,5200,5200,5200,0
|
|
20231012,185100,181554690,5200,5200,5200,5200,0
|
|
20231012,185000,181554690,5200,5200,5200,5200,0
|
|
20231012,184900,181554690,5200,5200,5200,5200,0
|
|
20231012,184800,181554690,5200,5200,5200,5200,0
|
|
20231012,184700,181554690,5200,5200,5200,5200,0
|
|
20231012,184600,181554690,5200,5200,5200,5200,0
|
|
20231012,184500,181554690,5200,5200,5200,5200,0
|
|
20231012,184400,181554690,5200,5200,5200,5200,0
|
|
20231012,184300,181554690,5200,5200,5200,5200,0
|
|
20231012,184200,181554690,5200,5200,5200,5200,0
|
|
20231012,184100,181554690,5200,5200,5200,5200,0
|
|
20231012,184000,181554690,5200,5200,5200,5200,0
|
|
20231012,183900,181554690,5200,5200,5200,5200,0
|
|
20231012,183800,181554690,5200,5200,5200,5200,0
|
|
20231012,183700,181554690,5200,5200,5200,5200,510
|
|
20231012,183600,181554690,5200,5200,5200,5200,0
|
|
20231012,183500,181554690,5200,5200,5200,5200,0
|
|
20231012,183400,181554690,5200,5200,5200,5200,0
|
|
20231012,183300,181554690,5200,5200,5200,5200,0
|
|
20231012,183200,181554690,5200,5200,5200,5200,0
|
|
20231012,183100,181554690,5200,5200,5200,5200,0
|
|
20231012,183000,181554690,5200,5200,5200,5200,0
|
|
20231012,182900,181554690,5200,5200,5200,5200,0
|
|
20231012,182800,181554690,5200,5200,5200,5200,0
|
|
20231012,182700,181554690,5200,5200,5200,5200,0
|
|
20231012,182600,181554690,5200,5200,5200,5200,0
|
|
20231012,182500,181554690,5200,5200,5200,5200,0
|
|
20231012,182400,181554690,5200,5200,5200,5200,0
|
|
20231012,182300,181554690,5200,5200,5200,5200,0
|
|
20231012,182200,181554690,5200,5200,5200,5200,0
|
|
20231012,182100,181554690,5200,5200,5200,5200,0
|
|
20231012,182000,181554690,5200,5200,5200,5200,0
|
|
20231012,181900,181554690,5200,5200,5200,5200,0
|
|
20231012,181800,181554690,5200,5200,5200,5200,0
|
|
20231012,181700,181554690,5200,5200,5200,5200,0
|
|
20231012,181600,181554690,5200,5200,5200,5200,0
|
|
20231012,181500,181554690,5200,5200,5200,5200,0
|
|
20231012,181400,181554690,5200,5200,5200,5200,0
|
|
20231012,181300,181554690,5200,5200,5200,5200,0
|
|
20231012,181200,181554690,5200,5200,5200,5200,0
|
|
20231012,181100,181554690,5200,5200,5200,5200,0
|
|
20231012,181000,181554690,5200,5200,5200,5200,0
|
|
20231012,180900,181554690,5200,5200,5200,5200,0
|
|
20231012,180800,181554690,5200,5200,5200,5200,0
|
|
20231012,180700,181554690,5200,5200,5200,5200,510
|
|
20231012,180600,181554690,5200,5200,5200,5200,0
|
|
20231012,180500,181554690,5200,5200,5200,5200,0
|
|
20231012,180400,181554690,5200,5200,5200,5200,0
|
|
20231012,180300,181554690,5200,5200,5200,5200,0
|
|
20231012,180200,181554690,5200,5200,5200,5200,0
|
|
20231012,180100,181554690,5200,5200,5200,5200,0
|
|
20231012,180000,181554690,5200,5200,5200,5200,0
|
|
20231012,175900,181554690,5200,5200,5200,5200,0
|
|
20231012,175800,181554690,5200,5200,5200,5200,0
|
|
20231012,175700,181554690,5200,5200,5200,5200,0
|
|
20231012,175600,181554690,5200,5200,5200,5200,0
|
|
20231012,175500,181554690,5200,5200,5200,5200,0
|
|
20231012,175400,181554690,5200,5200,5200,5200,0
|
|
20231012,175300,181554690,5200,5200,5200,5200,0
|
|
20231012,175200,181554690,5200,5200,5200,5200,0
|
|
20231012,175100,181554690,5200,5200,5200,5200,0
|
|
20231012,175000,181554690,5200,5200,5200,5200,0
|
|
20231012,174900,181554690,5200,5200,5200,5200,0
|
|
20231012,174800,181554690,5200,5200,5200,5200,0
|
|
20231012,174700,181554690,5200,5200,5200,5200,0
|
|
20231012,174600,181554690,5200,5200,5200,5200,0
|
|
20231012,174500,181554690,5200,5200,5200,5200,0
|
|
20231012,174400,181554690,5200,5200,5200,5200,0
|
|
20231012,174300,181554690,5200,5200,5200,5200,0
|
|
20231012,174200,181554690,5200,5200,5200,5200,0
|
|
20231012,174100,181554690,5200,5200,5200,5200,0
|
|
20231012,174000,181554690,5200,5200,5200,5200,0
|
|
20231012,173900,181554690,5200,5200,5200,5200,0
|
|
20231012,173800,181554690,5200,5200,5200,5200,0
|
|
20231012,173700,181554690,5200,5200,5200,5200,510
|
|
20231012,173600,181554690,5200,5200,5200,5200,0
|
|
20231012,173500,181554690,5200,5200,5200,5200,0
|
|
20231012,173400,181554690,5200,5200,5200,5200,0
|
|
20231012,173300,181554690,5200,5200,5200,5200,0
|
|
20231012,173200,181554690,5200,5200,5200,5200,0
|
|
20231012,173100,181554690,5200,5200,5200,5200,0
|
|
20231012,173000,181554690,5200,5200,5200,5200,0
|
|
20231012,172900,181554690,5200,5200,5200,5200,0
|
|
20231012,172800,181554690,5200,5200,5200,5200,0
|
|
20231012,172700,181554690,5200,5200,5200,5200,0
|
|
20231012,172600,181554690,5200,5200,5200,5200,0
|
|
20231012,172500,181554690,5200,5200,5200,5200,0
|
|
20231012,172400,181554690,5200,5200,5200,5200,0
|
|
20231012,172300,181554690,5200,5200,5200,5200,0
|
|
20231012,172200,181554690,5200,5200,5200,5200,0
|
|
20231012,172100,181554690,5200,5200,5200,5200,0
|
|
20231012,172000,181554690,5200,5200,5200,5200,0
|
|
20231012,171900,181554690,5200,5200,5200,5200,0
|
|
20231012,171800,181554690,5200,5200,5200,5200,0
|
|
20231012,171700,181554690,5200,5200,5200,5200,0
|
|
20231012,171600,181554690,5200,5200,5200,5200,0
|
|
20231012,171500,181554690,5200,5200,5200,5200,0
|
|
20231012,171400,181554690,5200,5200,5200,5200,0
|
|
20231012,171300,181554690,5200,5200,5200,5200,0
|
|
20231012,171200,181554690,5200,5200,5200,5200,0
|
|
20231012,171100,181554690,5200,5200,5200,5200,0
|
|
20231012,171000,181554690,5200,5200,5200,5200,0
|
|
20231012,170900,181554690,5200,5200,5200,5200,0
|
|
20231012,170800,181554690,5200,5200,5200,5200,0
|
|
20231012,170700,181554690,5200,5200,5200,5200,510
|
|
20231012,170600,181554690,5200,5200,5200,5200,0
|
|
20231012,170500,181554690,5200,5200,5200,5200,0
|
|
20231012,170400,181554690,5200,5200,5200,5200,0
|
|
20231012,170300,181554690,5200,5200,5200,5200,0
|
|
20231012,170200,181554690,5200,5200,5200,5200,0
|
|
20231012,170100,181554690,5200,5200,5200,5200,0
|
|
20231012,170000,181554690,5200,5200,5200,5200,0
|
|
20231012,165900,181554690,5200,5200,5200,5200,0
|
|
20231012,165800,181554690,5200,5200,5200,5200,0
|
|
20231012,165700,181554690,5200,5200,5200,5200,0
|
|
20231012,165600,181554690,5200,5200,5200,5200,0
|
|
20231012,165500,181554690,5200,5200,5200,5200,0
|
|
20231012,165400,181554690,5200,5200,5200,5200,0
|
|
20231012,165300,181554690,5200,5200,5200,5200,0
|
|
20231012,165200,181554690,5200,5200,5200,5200,0
|
|
20231012,165100,181554690,5200,5200,5200,5200,0
|
|
20231012,165000,181554690,5200,5200,5200,5200,0
|
|
20231012,164900,181554690,5200,5200,5200,5200,0
|
|
20231012,164800,181554690,5200,5200,5200,5200,0
|
|
20231012,164700,181554690,5200,5200,5200,5200,0
|
|
20231012,164600,181554690,5200,5200,5200,5200,0
|
|
20231012,164500,181554690,5200,5200,5200,5200,0
|
|
20231012,164400,181554690,5200,5200,5200,5200,0
|
|
20231012,164300,181554690,5200,5200,5200,5200,0
|
|
20231012,164200,181554690,5200,5200,5200,5200,0
|
|
20231012,164100,181554690,5200,5200,5200,5200,0
|
|
20231012,164000,181554690,5200,5200,5200,5200,0
|
|
20231012,163900,181554690,5200,5200,5200,5200,0
|
|
20231012,163800,181554690,5200,5200,5200,5200,0
|
|
20231012,163700,181554690,5200,5200,5200,5200,510
|
|
20231012,163600,181554690,5200,5200,5200,5200,0
|
|
20231012,163500,181554690,5200,5200,5200,5200,0
|
|
20231012,163400,181554690,5200,5200,5200,5200,0
|
|
20231012,163300,181554690,5200,5200,5200,5200,0
|
|
20231012,163200,181554690,5200,5200,5200,5200,0
|
|
20231012,163100,181554690,5200,5200,5200,5200,0
|
|
20231012,163000,181554690,5200,5200,5200,5200,0
|
|
20231012,162900,181554690,5200,5200,5200,5200,0
|
|
20231012,162800,181554690,5200,5200,5200,5200,0
|
|
20231012,162700,181554690,5200,5200,5200,5200,0
|
|
20231012,162600,181554690,5200,5200,5200,5200,0
|
|
20231012,162500,181554690,5200,5200,5200,5200,0
|
|
20231012,162400,181554690,5200,5200,5200,5200,0
|
|
20231012,162300,181554690,5200,5200,5200,5200,0
|
|
20231012,162200,181554690,5200,5200,5200,5200,0
|
|
20231012,162100,181554690,5200,5200,5200,5200,0
|
|
20231012,162000,181554690,5200,5200,5200,5200,0
|
|
20231012,161900,181554690,5200,5200,5200,5200,0
|
|
20231012,161800,181554690,5200,5200,5200,5200,0
|
|
20231012,161700,181554690,5200,5200,5200,5200,0
|
|
20231012,161600,181554690,5200,5200,5200,5200,0
|
|
20231012,161500,181554690,5200,5200,5200,5200,0
|
|
20231012,161400,181554690,5200,5200,5200,5200,0
|
|
20231012,161300,181554690,5200,5200,5200,5200,0
|
|
20231012,161200,181554690,5200,5200,5200,5200,0
|
|
20231012,161100,181554690,5200,5200,5200,5200,0
|
|
20231012,161000,181554690,5200,5200,5200,5200,0
|
|
20231012,160900,181554690,5200,5200,5200,5200,0
|
|
20231012,160800,181554690,5200,5200,5200,5200,0
|
|
20231012,160700,181554690,5200,5200,5200,5200,510
|
|
20231012,160600,181554690,5200,5200,5200,5200,0
|
|
20231012,160500,181554690,5200,5200,5200,5200,0
|
|
20231012,160400,181554690,5200,5200,5200,5200,0
|
|
20231012,160300,181554690,5200,5200,5200,5200,0
|
|
20231012,160200,181554690,5200,5200,5200,5200,0
|
|
20231012,160100,181554690,5200,5200,5200,5200,0
|
|
20231012,160000,181554690,5200,5200,5200,5200,0
|
|
20231012,155900,181554690,5200,5200,5200,5200,0
|
|
20231012,155800,181554690,5200,5200,5200,5200,0
|
|
20231012,155700,181554690,5200,5200,5200,5200,0
|
|
20231012,155600,181554690,5200,5200,5200,5200,0
|
|
20231012,155500,181554690,5200,5200,5200,5200,0
|
|
20231012,155400,181554690,5200,5200,5200,5200,0
|
|
20231012,155300,181554690,5200,5200,5200,5200,0
|
|
20231012,155200,181554690,5200,5200,5200,5200,0
|
|
20231012,155100,181554690,5200,5200,5200,5200,0
|
|
20231012,155000,181554690,5200,5200,5200,5200,0
|
|
20231012,154900,181554690,5200,5200,5200,5200,0
|
|
20231012,154800,181554690,5200,5200,5200,5200,0
|
|
20231012,154700,181554690,5200,5200,5200,5200,0
|
|
20231012,154600,181554690,5200,5200,5200,5200,0
|
|
20231012,154500,181554690,5200,5200,5200,5200,0
|
|
20231012,154400,181554690,5200,5200,5200,5200,0
|
|
20231012,154300,181554690,5200,5200,5200,5200,0
|
|
20231012,154200,181554690,5200,5200,5200,5200,0
|
|
20231012,154100,181554690,5200,5200,5200,5200,0
|
|
20231012,154000,181554690,5200,5200,5200,5200,0
|
|
20231012,153900,181554690,5200,5200,5200,5200,0
|
|
20231012,153800,181554690,5200,5200,5200,5200,0
|
|
20231012,153700,181554690,5200,5200,5200,5200,510
|
|
20231012,153600,181554690,5200,5200,5200,5200,0
|
|
20231012,153500,181554690,5200,5200,5200,5200,0
|
|
20231012,153400,181554690,5200,5200,5200,5200,0
|
|
20231012,153300,181554690,5200,5200,5200,5200,0
|
|
20231012,153200,181554690,5200,5200,5200,5200,0
|
|
20231012,153100,181554690,5200,5200,5200,5200,0
|
|
20231012,153000,181554690,5200,5200,5200,5200,510
|
|
20231012,152900,178902690,5230,5230,5230,5230,0
|
|
20231012,152800,178902690,5230,5230,5230,5230,0
|
|
20231012,152700,178902690,5230,5230,5230,5230,0
|
|
20231012,152600,178902690,5230,5230,5230,5230,0
|
|
20231012,152500,178902690,5230,5230,5230,5230,0
|
|
20231012,152400,178902690,5230,5230,5230,5230,0
|
|
20231012,152300,178902690,5230,5230,5230,5230,0
|
|
20231012,152200,178902690,5230,5230,5230,5230,0
|
|
20231012,152100,178902690,5230,5230,5230,5230,0
|
|
20231012,152000,178902690,5230,5230,5230,5230,0
|
|
20231012,151900,178902690,5230,5230,5230,5230,39
|
|
20231012,151800,178698720,5230,5230,5230,5230,30
|
|
20231012,151700,178541820,5230,5230,5230,5230,2
|
|
20231012,151600,178531360,5200,5230,5230,5200,52
|
|
20231012,151500,178260770,5200,5250,5250,5200,577
|
|
20231012,151400,175259530,5250,5240,5250,5230,428
|
|
20231012,151300,173016510,5240,5240,5240,5240,0
|
|
20231012,151200,173016510,5240,5230,5240,5230,204
|
|
20231012,151100,171949560,5240,5240,5240,5240,0
|
|
20231012,151000,171949560,5240,5240,5240,5240,1
|
|
20231012,150900,171944320,5180,5250,5250,5180,2102
|
|
20231012,150800,161051810,5200,5220,5220,5200,1200
|
|
20231012,150700,154806680,5260,5220,5260,5220,2077
|
|
20231012,150600,143941010,5210,5200,5210,5180,3289
|
|
20231012,150500,126894800,5230,5200,5230,5180,917
|
|
20231012,150400,122134540,5200,5200,5200,5200,50
|
|
20231012,150300,121874540,5230,5230,5230,5230,0
|
|
20231012,150200,121874540,5230,5230,5230,5230,0
|
|
20231012,150100,121874540,5230,5230,5230,5230,0
|
|
20231012,150000,121874540,5230,5230,5230,5230,1
|
|
20231012,145900,121869310,5220,5210,5220,5180,669
|
|
20231012,145800,118403560,5210,5180,5210,5180,200
|
|
20231012,145700,117366790,5180,5180,5180,5180,2040
|
|
20231012,145600,106799590,5180,5190,5190,5180,925
|
|
20231012,145500,102004430,5230,5230,5230,5230,0
|
|
20231012,145400,102004430,5230,5230,5230,5230,0
|
|
20231012,145300,102004430,5230,5230,5230,5230,0
|
|
20231012,145200,102004430,5230,5230,5230,5230,0
|
|
20231012,145100,102004430,5230,5230,5230,5230,0
|
|
20231012,145000,102004430,5230,5230,5230,5230,0
|
|
20231012,144900,102004430,5230,5230,5230,5230,1
|
|
20231012,144800,101999200,5190,5230,5230,5190,571
|
|
20231012,144700,99031200,5230,5230,5230,5230,2
|
|
20231012,144600,99020740,5230,5230,5230,5230,0
|
|
20231012,144500,99020740,5230,5230,5230,5230,0
|
|
20231012,144400,99020740,5230,5230,5230,5230,0
|
|
20231012,144300,99020740,5230,5230,5230,5230,0
|
|
20231012,144200,99020740,5230,5230,5230,5230,0
|
|
20231012,144100,99020740,5230,5230,5230,5230,1
|
|
20231012,144000,99015510,5200,5200,5200,5200,0
|
|
20231012,143900,99015510,5200,5200,5200,5200,2
|
|
20231012,143800,99005110,5230,5230,5230,5230,0
|
|
20231012,143700,99005110,5230,5230,5230,5230,0
|
|
20231012,143600,99005110,5230,5230,5230,5230,0
|
|
20231012,143500,99005110,5230,5230,5230,5230,0
|
|
20231012,143400,99005110,5230,5230,5230,5230,0
|
|
20231012,143300,99005110,5230,5220,5230,5220,605
|
|
20231012,143200,95847000,5230,5230,5230,5230,0
|
|
20231012,143100,95847000,5230,5230,5230,5230,0
|
|
20231012,143000,95847000,5230,5230,5230,5230,0
|
|
20231012,142900,95847000,5230,5230,5230,5230,0
|
|
20231012,142800,95847000,5230,5230,5230,5230,0
|
|
20231012,142700,95847000,5230,5230,5230,5230,0
|
|
20231012,142600,95847000,5230,5230,5230,5230,0
|
|
20231012,142500,95847000,5230,5230,5230,5230,0
|
|
20231012,142400,95847000,5230,5230,5230,5230,0
|
|
20231012,142300,95847000,5230,5230,5230,5230,0
|
|
20231012,142200,95847000,5230,5230,5230,5230,0
|
|
20231012,142100,95847000,5230,5230,5230,5230,0
|
|
20231012,142000,95847000,5230,5230,5230,5230,0
|
|
20231012,141900,95847000,5230,5230,5230,5230,0
|
|
20231012,141800,95847000,5230,5230,5230,5230,0
|
|
20231012,141700,95847000,5230,5230,5230,5230,0
|
|
20231012,141600,95847000,5230,5230,5230,5230,73
|
|
20231012,141500,95465210,5230,5230,5230,5230,0
|
|
20231012,141400,95465210,5230,5230,5230,5230,0
|
|
20231012,141300,95465210,5230,5230,5230,5230,0
|
|
20231012,141200,95465210,5230,5230,5230,5230,0
|
|
20231012,141100,95465210,5230,5230,5230,5230,0
|
|
20231012,141000,95465210,5230,5230,5230,5230,0
|
|
20231012,140900,95465210,5230,5230,5230,5230,0
|
|
20231012,140800,95465210,5230,5230,5230,5230,0
|
|
20231012,140700,95465210,5230,5230,5230,5230,1
|
|
20231012,140600,95459980,5240,5240,5240,5240,0
|
|
20231012,140500,95459980,5240,5240,5240,5240,0
|
|
20231012,140400,95459980,5240,5240,5240,5240,0
|
|
20231012,140300,95459980,5240,5240,5240,5240,0
|
|
20231012,140200,95459980,5240,5240,5240,5240,0
|
|
20231012,140100,95459980,5240,5240,5240,5240,0
|
|
20231012,140000,95459980,5240,5240,5240,5240,0
|
|
20231012,135900,95459980,5240,5240,5240,5240,0
|
|
20231012,135800,95459980,5240,5240,5240,5240,0
|
|
20231012,135700,95459980,5240,5240,5240,5240,0
|
|
20231012,135600,95459980,5240,5240,5240,5240,1
|
|
20231012,135500,95454740,5240,5240,5240,5240,0
|
|
20231012,135400,95454740,5240,5240,5240,5240,0
|
|
20231012,135300,95454740,5240,5240,5240,5240,2
|
|
20231012,135200,95444260,5240,5240,5240,5240,78
|
|
20231012,135100,95035540,5240,5240,5240,5240,0
|
|
20231012,135000,95035540,5240,5240,5240,5240,0
|
|
20231012,134900,95035540,5240,5240,5240,5240,0
|
|
20231012,134800,95035540,5240,5240,5240,5240,1
|
|
20231012,134700,95030300,5230,5230,5230,5230,0
|
|
20231012,134600,95030300,5230,5230,5230,5230,0
|
|
20231012,134500,95030300,5230,5230,5230,5230,0
|
|
20231012,134400,95030300,5230,5230,5230,5230,0
|
|
20231012,134300,95030300,5230,5230,5230,5230,0
|
|
20231012,134200,95030300,5230,5230,5230,5230,1001
|
|
20231012,134100,89795070,5230,5230,5230,5230,0
|
|
20231012,134000,89795070,5230,5230,5230,5230,0
|
|
20231012,133900,89795070,5230,5230,5230,5230,0
|
|
20231012,133800,89795070,5230,5230,5230,5230,0
|
|
20231012,133700,89795070,5230,5230,5230,5230,0
|
|
20231012,133600,89795070,5230,5230,5230,5230,0
|
|
20231012,133500,89795070,5230,5230,5230,5230,0
|
|
20231012,133400,89795070,5230,5230,5230,5230,0
|
|
20231012,133300,89795070,5230,5230,5230,5230,0
|
|
20231012,133200,89795070,5230,5230,5230,5230,1
|
|
20231012,133100,89789840,5190,5190,5190,5190,230
|
|
20231012,133000,88596140,5230,5230,5230,5230,1
|
|
20231012,132900,88590910,5190,5190,5190,5190,0
|
|
20231012,132800,88590910,5190,5190,5190,5190,590
|
|
20231012,132700,85528810,5210,5210,5210,5210,500
|
|
20231012,132600,82923810,5230,5230,5230,5230,0
|
|
20231012,132500,82923810,5230,5230,5230,5230,34
|
|
20231012,132400,82745990,5230,5230,5230,5230,0
|
|
20231012,132300,82745990,5230,5230,5230,5230,0
|
|
20231012,132200,82745990,5230,5230,5230,5230,0
|
|
20231012,132100,82745990,5230,5230,5230,5230,0
|
|
20231012,132000,82745990,5230,5230,5230,5230,1
|
|
20231012,131900,82740760,5230,5230,5230,5230,1
|
|
20231012,131800,82735530,5180,5180,5180,5180,0
|
|
20231012,131700,82735530,5180,5180,5180,5180,0
|
|
20231012,131600,82735530,5180,5200,5200,5180,699
|
|
20231012,131500,79109500,5200,5240,5240,5200,1701
|
|
20231012,131400,70256330,5210,5210,5210,5210,167
|
|
20231012,131300,69386260,5210,5210,5210,5210,2270
|
|
20231012,131200,57559560,5210,5210,5210,5210,1
|
|
20231012,131100,57554350,5220,5220,5220,5220,0
|
|
20231012,131000,57554350,5220,5220,5220,5220,0
|
|
20231012,130900,57554350,5220,5220,5220,5220,1000
|
|
20231012,130800,52334350,5220,5220,5220,5220,0
|
|
20231012,130700,52334350,5220,5220,5220,5220,200
|
|
20231012,130600,51290350,5220,5220,5220,5220,0
|
|
20231012,130500,51290350,5220,5220,5220,5220,0
|
|
20231012,130400,51290350,5220,5220,5220,5220,0
|
|
20231012,130300,51290350,5220,5220,5220,5220,0
|
|
20231012,130200,51290350,5220,5220,5220,5220,0
|
|
20231012,130100,51290350,5220,5220,5220,5220,0
|
|
20231012,130000,51290350,5220,5220,5220,5220,0
|
|
20231012,125900,51290350,5220,5220,5220,5220,0
|
|
20231012,125800,51290350,5220,5220,5220,5220,0
|
|
20231012,125700,51290350,5220,5220,5220,5220,0
|
|
20231012,125600,51290350,5220,5220,5220,5220,0
|
|
20231012,125500,51290350,5220,5220,5220,5220,0
|
|
20231012,125400,51290350,5220,5220,5220,5220,0
|
|
20231012,125300,51290350,5220,5220,5220,5220,0
|
|
20231012,125200,51290350,5220,5220,5220,5220,0
|
|
20231012,125100,51290350,5220,5220,5220,5220,0
|
|
20231012,125000,51290350,5220,5220,5220,5220,0
|
|
20231012,124900,51290350,5220,5220,5220,5220,0
|
|
20231012,124800,51290350,5220,5220,5220,5220,0
|
|
20231012,124700,51290350,5220,5220,5220,5220,0
|
|
20231012,124600,51290350,5220,5220,5220,5220,340
|
|
20231012,124500,49515550,5220,5220,5220,5220,0
|
|
20231012,124400,49515550,5220,5240,5240,5220,590
|
|
20231012,124300,46431630,5250,5250,5250,5250,0
|
|
20231012,124200,46431630,5250,5250,5250,5250,100
|
|
20231012,124100,45906630,5250,5250,5250,5250,7
|
|
20231012,124000,45869880,5250,5250,5250,5250,170
|
|
20231012,123900,44977380,5260,5260,5260,5260,0
|
|
20231012,123800,44977380,5260,5260,5260,5260,0
|
|
20231012,123700,44977380,5260,5260,5260,5260,0
|
|
20231012,123600,44977380,5260,5260,5260,5260,53
|
|
20231012,123500,44698600,5260,5260,5260,5260,150
|
|
20231012,123400,43909600,5260,5260,5260,5260,0
|
|
20231012,123300,43909600,5260,5260,5260,5260,0
|
|
20231012,123200,43909600,5260,5260,5260,5260,0
|
|
20231012,123100,43909600,5260,5260,5260,5260,0
|
|
20231012,123000,43909600,5260,5260,5260,5260,0
|
|
20231012,122900,43909600,5260,5260,5260,5260,0
|
|
20231012,122800,43909600,5260,5260,5260,5260,0
|
|
20231012,122700,43909600,5260,5260,5260,5260,0
|
|
20231012,122600,43909600,5260,5260,5260,5260,0
|
|
20231012,122500,43909600,5260,5260,5260,5260,0
|
|
20231012,122400,43909600,5260,5260,5260,5260,0
|
|
20231012,122300,43909600,5260,5260,5260,5260,0
|
|
20231012,122200,43909600,5260,5260,5260,5260,10
|
|
20231012,122100,43857000,5260,5260,5260,5260,0
|
|
20231012,122000,43857000,5260,5260,5260,5260,3
|
|
20231012,121900,43841220,5260,5260,5260,5260,0
|
|
20231012,121800,43841220,5260,5260,5260,5260,0
|
|
20231012,121700,43841220,5260,5260,5260,5260,0
|
|
20231012,121600,43841220,5260,5260,5260,5260,0
|
|
20231012,121500,43841220,5260,5260,5260,5260,76
|
|
20231012,121400,43441460,5250,5250,5250,5250,0
|
|
20231012,121300,43441460,5250,5250,5250,5250,0
|
|
20231012,121200,43441460,5250,5250,5250,5250,0
|
|
20231012,121100,43441460,5250,5250,5250,5250,1
|
|
20231012,121000,43436210,5260,5260,5260,5260,0
|
|
20231012,120900,43436210,5260,5260,5260,5260,0
|
|
20231012,120800,43436210,5260,5260,5260,5260,0
|
|
20231012,120700,43436210,5260,5260,5260,5260,33
|
|
20231012,120600,43262630,5260,5260,5260,5260,0
|
|
20231012,120500,43262630,5260,5260,5260,5260,0
|
|
20231012,120400,43262630,5260,5260,5260,5260,0
|
|
20231012,120300,43262630,5260,5260,5260,5260,5
|
|
20231012,120200,43236330,5260,5230,5260,5230,83
|
|
20231012,120100,42800050,5230,5230,5230,5230,0
|
|
20231012,120000,42800050,5230,5230,5230,5230,0
|
|
20231012,115900,42800050,5230,5230,5230,5230,0
|
|
20231012,115800,42800050,5230,5230,5230,5230,15
|
|
20231012,115700,42721600,5260,5260,5260,5260,98
|
|
20231012,115600,42206120,5260,5260,5260,5260,0
|
|
20231012,115500,42206120,5260,5260,5260,5260,0
|
|
20231012,115400,42206120,5260,5260,5260,5260,0
|
|
20231012,115300,42206120,5260,5260,5260,5260,0
|
|
20231012,115200,42206120,5260,5260,5260,5260,71
|
|
20231012,115100,41832660,5260,5260,5260,5260,0
|
|
20231012,115000,41832660,5260,5260,5260,5260,0
|
|
20231012,114900,41832660,5260,5260,5260,5260,0
|
|
20231012,114800,41832660,5260,5260,5260,5260,0
|
|
20231012,114700,41832660,5260,5260,5260,5260,0
|
|
20231012,114600,41832660,5260,5260,5260,5260,0
|
|
20231012,114500,41832660,5260,5260,5260,5260,0
|
|
20231012,114400,41832660,5260,5260,5260,5260,0
|
|
20231012,114300,41832660,5260,5260,5260,5260,0
|
|
20231012,114200,41832660,5260,5260,5260,5260,0
|
|
20231012,114100,41832660,5260,5260,5260,5260,0
|
|
20231012,114000,41832660,5260,5260,5260,5260,0
|
|
20231012,113900,41832660,5260,5260,5260,5260,0
|
|
20231012,113800,41832660,5260,5260,5260,5260,0
|
|
20231012,113700,41832660,5260,5260,5260,5260,0
|
|
20231012,113600,41832660,5260,5260,5260,5260,0
|
|
20231012,113500,41832660,5260,5260,5260,5260,0
|
|
20231012,113400,41832660,5260,5260,5260,5260,0
|
|
20231012,113300,41832660,5260,5260,5260,5260,0
|
|
20231012,113200,41832660,5260,5260,5260,5260,0
|
|
20231012,113100,41832660,5260,5260,5260,5260,0
|
|
20231012,113000,41832660,5260,5260,5260,5260,0
|
|
20231012,112900,41832660,5260,5250,5260,5250,2
|
|
20231012,112800,41822150,5250,5250,5250,5250,0
|
|
20231012,112700,41822150,5250,5250,5250,5250,0
|
|
20231012,112600,41822150,5250,5250,5250,5250,0
|
|
20231012,112500,41822150,5250,5250,5250,5250,0
|
|
20231012,112400,41822150,5250,5250,5250,5250,60
|
|
20231012,112300,41507150,5250,5250,5250,5250,0
|
|
20231012,112200,41507150,5250,5250,5250,5250,439
|
|
20231012,112100,39202400,5250,5250,5250,5250,929
|
|
20231012,112000,34325150,5250,5250,5250,5250,0
|
|
20231012,111900,34325150,5250,5250,5250,5250,0
|
|
20231012,111800,34325150,5250,5250,5250,5250,0
|
|
20231012,111700,34325150,5250,5250,5250,5250,15
|
|
20231012,111600,34246400,5260,5260,5260,5260,0
|
|
20231012,111500,34246400,5260,5260,5260,5260,0
|
|
20231012,111400,34246400,5260,5260,5260,5260,0
|
|
20231012,111300,34246400,5260,5260,5260,5260,0
|
|
20231012,111200,34246400,5260,5260,5260,5260,0
|
|
20231012,111100,34246400,5260,5260,5260,5260,0
|
|
20231012,111000,34246400,5260,5260,5260,5260,0
|
|
20231012,110900,34246400,5260,5260,5260,5260,0
|
|
20231012,110800,34246400,5260,5260,5260,5260,0
|
|
20231012,110700,34246400,5260,5260,5260,5260,0
|
|
20231012,110600,34246400,5260,5260,5260,5260,0
|
|
20231012,110500,34246400,5260,5260,5260,5260,0
|
|
20231012,110400,34246400,5260,5260,5260,5260,0
|
|
20231012,110300,34246400,5260,5260,5260,5260,0
|
|
20231012,110200,34246400,5260,5260,5260,5260,0
|
|
20231012,110100,34246400,5260,5260,5260,5260,0
|
|
20231012,110000,34246400,5260,5260,5260,5260,0
|
|
20231012,105900,34246400,5260,5260,5260,5260,0
|
|
20231012,105800,34246400,5260,5260,5260,5260,0
|
|
20231012,105700,34246400,5260,5260,5260,5260,0
|
|
20231012,105600,34246400,5260,5260,5260,5260,1
|
|
20231012,105500,34241140,5230,5230,5230,5230,0
|
|
20231012,105400,34241140,5230,5240,5240,5230,1000
|
|
20231012,105300,29003920,5260,5260,5260,5260,4
|
|
20231012,105200,28982880,5240,5240,5240,5240,0
|
|
20231012,105100,28982880,5240,5260,5260,5240,137
|
|
20231012,105000,28262280,5260,5260,5260,5260,200
|
|
20231012,104900,27210280,5260,5260,5260,5260,0
|
|
20231012,104800,27210280,5260,5260,5260,5260,0
|
|
20231012,104700,27210280,5260,5260,5260,5260,0
|
|
20231012,104600,27210280,5260,5260,5260,5260,1
|
|
20231012,104500,27205020,5240,5240,5240,5240,0
|
|
20231012,104400,27205020,5240,5240,5240,5240,0
|
|
20231012,104300,27205020,5240,5240,5240,5240,0
|
|
20231012,104200,27205020,5240,5240,5240,5240,0
|
|
20231012,104100,27205020,5240,5240,5240,5240,0
|
|
20231012,104000,27205020,5240,5240,5240,5240,0
|
|
20231012,103900,27205020,5240,5240,5240,5240,1700
|
|
20231012,103800,18297020,5260,5260,5260,5260,343
|
|
20231012,103700,16492840,5260,5260,5260,5260,0
|
|
20231012,103600,16492840,5260,5260,5260,5260,0
|
|
20231012,103500,16492840,5260,5260,5260,5260,0
|
|
20231012,103400,16492840,5260,5260,5260,5260,0
|
|
20231012,103300,16492840,5260,5260,5260,5260,0
|
|
20231012,103200,16492840,5260,5260,5260,5260,0
|
|
20231012,103100,16492840,5260,5250,5260,5250,1167
|
|
20231012,103000,10365420,5260,5260,5260,5260,0
|
|
20231012,102900,10365420,5260,5260,5260,5260,0
|
|
20231012,102800,10365420,5260,5260,5260,5260,0
|
|
20231012,102700,10365420,5260,5260,5260,5260,0
|
|
20231012,102600,10365420,5260,5260,5260,5260,0
|
|
20231012,102500,10365420,5260,5260,5260,5260,0
|
|
20231012,102400,10365420,5260,5260,5260,5260,0
|
|
20231012,102300,10365420,5260,5260,5260,5260,0
|
|
20231012,102200,10365420,5260,5260,5260,5260,0
|
|
20231012,102100,10365420,5260,5260,5260,5260,0
|
|
20231012,102000,10365420,5260,5260,5260,5260,5
|
|
20231012,101900,10339120,5260,5260,5260,5260,0
|
|
20231012,101800,10339120,5260,5260,5260,5260,0
|
|
20231012,101700,10339120,5260,5260,5260,5260,0
|
|
20231012,101600,10339120,5260,5260,5260,5260,0
|
|
20231012,101500,10339120,5260,5260,5260,5260,0
|
|
20231012,101400,10339120,5260,5260,5260,5260,0
|
|
20231012,101300,10339120,5260,5260,5260,5260,0
|
|
20231012,101200,10339120,5260,5260,5260,5260,0
|
|
20231012,101100,10339120,5260,5260,5260,5260,0
|
|
20231012,101000,10339120,5260,5260,5260,5260,31
|
|
20231012,100900,10176060,5260,5260,5260,5260,0
|
|
20231012,100800,10176060,5260,5260,5260,5260,0
|
|
20231012,100700,10176060,5260,5260,5260,5260,0
|
|
20231012,100600,10176060,5260,5260,5260,5260,1
|
|
20231012,100500,10170800,5250,5250,5250,5250,0
|
|
20231012,100400,10170800,5250,5250,5250,5250,60
|
|
20231012,100300,9855800,5240,5240,5240,5240,0
|
|
20231012,100200,9855800,5240,5240,5240,5240,0
|
|
20231012,100100,9855800,5240,5240,5240,5240,0
|
|
20231012,100000,9855800,5240,5240,5240,5240,0
|
|
20231012,095900,9855800,5240,5240,5240,5240,5
|
|
20231012,095800,9829600,5260,5260,5260,5260,0
|
|
20231012,095700,9829600,5260,5260,5260,5260,0
|
|
20231012,095600,9829600,5260,5260,5260,5260,0
|
|
20231012,095500,9829600,5260,5260,5260,5260,217
|
|
20231012,095400,8688180,5270,5270,5270,5270,0
|
|
20231012,095300,8688180,5270,5270,5270,5270,0
|
|
20231012,095200,8688180,5270,5270,5270,5270,0
|
|
20231012,095100,8688180,5270,5270,5270,5270,0
|
|
20231012,095000,8688180,5270,5260,5270,5260,597
|
|
20231012,094900,5545610,5270,5270,5270,5270,0
|
|
20231012,094800,5545610,5270,5270,5270,5270,0
|
|
20231012,094700,5545610,5270,5270,5270,5270,0
|
|
20231012,094600,5545610,5270,5270,5270,5270,0
|
|
20231012,094500,5545610,5270,5270,5270,5270,0
|
|
20231012,094400,5545610,5270,5270,5270,5270,0
|
|
20231012,094300,5545610,5270,5270,5270,5270,0
|
|
20231012,094200,5545610,5270,5270,5270,5270,1
|
|
20231012,094100,5540340,5270,5270,5270,5270,0
|
|
20231012,094000,5540340,5270,5270,5270,5270,0
|
|
20231012,093900,5540340,5270,5270,5270,5270,0
|
|
20231012,093800,5540340,5270,5270,5270,5270,0
|
|
20231012,093700,5540340,5270,5270,5270,5270,0
|
|
20231012,093600,5540340,5270,5270,5270,5270,0
|
|
20231012,093500,5540340,5270,5270,5270,5270,0
|
|
20231012,093400,5540340,5270,5250,5270,5250,134
|
|
20231012,093300,4836500,5250,5250,5250,5250,10
|
|
20231012,093200,4784000,5250,5240,5250,5240,42
|
|
20231012,093100,4563890,5230,5230,5230,5230,5
|
|
20231012,093000,4537740,5220,5220,5220,5220,0
|
|
20231012,092900,4537740,5220,5220,5220,5220,0
|
|
20231012,092800,4537740,5220,5220,5220,5220,0
|
|
20231012,092700,4537740,5220,5220,5220,5220,75
|
|
20231012,092600,4146240,5180,5250,5250,5180,180
|
|
20231012,092500,3206860,5250,5250,5250,5250,0
|
|
20231012,092400,3206860,5250,5250,5250,5250,0
|
|
20231012,092300,3206860,5250,5250,5250,5250,0
|
|
20231012,092200,3206860,5250,5250,5250,5250,0
|
|
20231012,092100,3206860,5250,5250,5250,5250,0
|
|
20231012,092000,3206860,5250,5250,5250,5250,0
|
|
20231012,091900,3206860,5250,5250,5250,5250,10
|
|
20231012,091800,3154360,5250,5280,5280,5250,413
|
|
20231012,091700,985600,5280,5280,5280,5280,0
|
|
20231012,091600,985600,5280,5280,5280,5280,0
|
|
20231012,091500,985600,5280,5250,5280,5250,11
|
|
20231012,091400,927820,5250,5250,5250,5250,0
|
|
20231012,091300,927820,5250,5250,5250,5250,0
|
|
20231012,091200,927820,5250,5250,5250,5250,0
|
|
20231012,091100,927820,5250,5250,5250,5250,0
|
|
20231012,091000,927820,5250,5250,5250,5250,43
|
|
20231012,090900,702070,5280,5280,5280,5280,1
|
|
20231012,090800,696790,5290,5290,5290,5290,0
|
|
20231012,090700,696790,5290,5290,5290,5290,0
|
|
20231012,090600,696790,5290,5290,5290,5290,48
|
|
20231012,090500,442870,5290,5290,5290,5290,0
|
|
20231012,090400,442870,5290,5290,5290,5290,44
|
|
20231012,090300,210110,5300,5290,5300,5290,4
|
|
20231012,090200,188940,5240,5240,5240,5240,0
|
|
20231012,090100,188940,5240,5240,5240,5240,30
|
|
20231012,090000,31740,5290,5290,5290,5290,6
|