620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191700,471649600,5360,5360,5360,5360,2505
|
|
20231006,191600,471649600,5360,5360,5360,5360,0
|
|
20231006,191500,471649600,5360,5360,5360,5360,0
|
|
20231006,191400,471649600,5360,5360,5360,5360,0
|
|
20231006,191300,471649600,5360,5360,5360,5360,0
|
|
20231006,191200,471649600,5360,5360,5360,5360,0
|
|
20231006,191100,471649600,5360,5360,5360,5360,0
|
|
20231006,191000,471649600,5360,5360,5360,5360,0
|
|
20231006,190900,471649600,5360,5360,5360,5360,0
|
|
20231006,190800,471649600,5360,5360,5360,5360,0
|
|
20231006,190700,471649600,5360,5360,5360,5360,0
|
|
20231006,190600,471649600,5360,5360,5360,5360,0
|
|
20231006,190500,471649600,5360,5360,5360,5360,0
|
|
20231006,190400,471649600,5360,5360,5360,5360,0
|
|
20231006,190300,471649600,5360,5360,5360,5360,0
|
|
20231006,190200,471649600,5360,5360,5360,5360,0
|
|
20231006,190100,471649600,5360,5360,5360,5360,0
|
|
20231006,190000,471649600,5360,5360,5360,5360,0
|
|
20231006,185900,471649600,5360,5360,5360,5360,0
|
|
20231006,185800,471649600,5360,5360,5360,5360,0
|
|
20231006,185700,471649600,5360,5360,5360,5360,0
|
|
20231006,185600,471649600,5360,5360,5360,5360,0
|
|
20231006,185500,471649600,5360,5360,5360,5360,0
|
|
20231006,185400,471649600,5360,5360,5360,5360,0
|
|
20231006,185300,471649600,5360,5360,5360,5360,0
|
|
20231006,185200,471649600,5360,5360,5360,5360,0
|
|
20231006,185100,471649600,5360,5360,5360,5360,0
|
|
20231006,185000,471649600,5360,5360,5360,5360,0
|
|
20231006,184900,471649600,5360,5360,5360,5360,0
|
|
20231006,184800,471649600,5360,5360,5360,5360,0
|
|
20231006,184700,471649600,5360,5360,5360,5360,2505
|
|
20231006,184600,471649600,5360,5360,5360,5360,0
|
|
20231006,184500,471649600,5360,5360,5360,5360,0
|
|
20231006,184400,471649600,5360,5360,5360,5360,0
|
|
20231006,184300,471649600,5360,5360,5360,5360,0
|
|
20231006,184200,471649600,5360,5360,5360,5360,0
|
|
20231006,184100,471649600,5360,5360,5360,5360,0
|
|
20231006,184000,471649600,5360,5360,5360,5360,0
|
|
20231006,183900,471649600,5360,5360,5360,5360,0
|
|
20231006,183800,471649600,5360,5360,5360,5360,0
|
|
20231006,183700,471649600,5360,5360,5360,5360,0
|
|
20231006,183600,471649600,5360,5360,5360,5360,0
|
|
20231006,183500,471649600,5360,5360,5360,5360,0
|
|
20231006,183400,471649600,5360,5360,5360,5360,0
|
|
20231006,183300,471649600,5360,5360,5360,5360,0
|
|
20231006,183200,471649600,5360,5360,5360,5360,0
|
|
20231006,183100,471649600,5360,5360,5360,5360,0
|
|
20231006,183000,471649600,5360,5360,5360,5360,0
|
|
20231006,182900,471649600,5360,5360,5360,5360,0
|
|
20231006,182800,471649600,5360,5360,5360,5360,0
|
|
20231006,182700,471649600,5360,5360,5360,5360,0
|
|
20231006,182600,471649600,5360,5360,5360,5360,0
|
|
20231006,182500,471649600,5360,5360,5360,5360,0
|
|
20231006,182400,471649600,5360,5360,5360,5360,0
|
|
20231006,182300,471649600,5360,5360,5360,5360,0
|
|
20231006,182200,471649600,5360,5360,5360,5360,0
|
|
20231006,182100,471649600,5360,5360,5360,5360,0
|
|
20231006,182000,471649600,5360,5360,5360,5360,0
|
|
20231006,181900,471649600,5360,5360,5360,5360,0
|
|
20231006,181800,471649600,5360,5360,5360,5360,0
|
|
20231006,181700,471649600,5360,5360,5360,5360,2505
|
|
20231006,181600,471649600,5360,5360,5360,5360,0
|
|
20231006,181500,471649600,5360,5360,5360,5360,0
|
|
20231006,181400,471649600,5360,5360,5360,5360,0
|
|
20231006,181300,471649600,5360,5360,5360,5360,0
|
|
20231006,181200,471649600,5360,5360,5360,5360,0
|
|
20231006,181100,471649600,5360,5360,5360,5360,0
|
|
20231006,181000,471649600,5360,5360,5360,5360,0
|
|
20231006,180900,471649600,5360,5360,5360,5360,0
|
|
20231006,180800,471649600,5360,5360,5360,5360,0
|
|
20231006,180700,471649600,5360,5360,5360,5360,0
|
|
20231006,180600,471649600,5360,5360,5360,5360,0
|
|
20231006,180500,471649600,5360,5360,5360,5360,0
|
|
20231006,180400,471649600,5360,5360,5360,5360,0
|
|
20231006,180300,471649600,5360,5360,5360,5360,0
|
|
20231006,180200,471649600,5360,5360,5360,5360,0
|
|
20231006,180100,471649600,5360,5360,5360,5360,0
|
|
20231006,180000,471649600,5360,5360,5360,5360,0
|
|
20231006,175900,471649600,5360,5360,5360,5360,0
|
|
20231006,175800,471649600,5360,5360,5360,5360,0
|
|
20231006,175700,471649600,5360,5360,5360,5360,0
|
|
20231006,175600,471649600,5360,5360,5360,5360,0
|
|
20231006,175500,471649600,5360,5360,5360,5360,0
|
|
20231006,175400,471649600,5360,5360,5360,5360,0
|
|
20231006,175300,471649600,5360,5360,5360,5360,0
|
|
20231006,175200,471649600,5360,5360,5360,5360,0
|
|
20231006,175100,471649600,5360,5360,5360,5360,0
|
|
20231006,175000,471649600,5360,5360,5360,5360,0
|
|
20231006,174900,471649600,5360,5360,5360,5360,0
|
|
20231006,174800,471649600,5360,5360,5360,5360,0
|
|
20231006,174700,471649600,5360,5360,5360,5360,2505
|
|
20231006,174600,471649600,5360,5360,5360,5360,0
|
|
20231006,174500,471649600,5360,5360,5360,5360,0
|
|
20231006,174400,471649600,5360,5360,5360,5360,0
|
|
20231006,174300,471649600,5360,5360,5360,5360,0
|
|
20231006,174200,471649600,5360,5360,5360,5360,0
|
|
20231006,174100,471649600,5360,5360,5360,5360,0
|
|
20231006,174000,471649600,5360,5360,5360,5360,0
|
|
20231006,173900,471649600,5360,5360,5360,5360,0
|
|
20231006,173800,471649600,5360,5360,5360,5360,0
|
|
20231006,173700,471649600,5360,5360,5360,5360,0
|
|
20231006,173600,471649600,5360,5360,5360,5360,0
|
|
20231006,173500,471649600,5360,5360,5360,5360,0
|
|
20231006,173400,471649600,5360,5360,5360,5360,0
|
|
20231006,173300,471649600,5360,5360,5360,5360,0
|
|
20231006,173200,471649600,5360,5360,5360,5360,0
|
|
20231006,173100,471649600,5360,5360,5360,5360,0
|
|
20231006,173000,471649600,5360,5360,5360,5360,0
|
|
20231006,172900,471649600,5360,5360,5360,5360,0
|
|
20231006,172800,471649600,5360,5360,5360,5360,0
|
|
20231006,172700,471649600,5360,5360,5360,5360,0
|
|
20231006,172600,471649600,5360,5360,5360,5360,0
|
|
20231006,172500,471649600,5360,5360,5360,5360,0
|
|
20231006,172400,471649600,5360,5360,5360,5360,0
|
|
20231006,172300,471649600,5360,5360,5360,5360,0
|
|
20231006,172200,471649600,5360,5360,5360,5360,0
|
|
20231006,172100,471649600,5360,5360,5360,5360,0
|
|
20231006,172000,471649600,5360,5360,5360,5360,0
|
|
20231006,171900,471649600,5360,5360,5360,5360,0
|
|
20231006,171800,471649600,5360,5360,5360,5360,0
|
|
20231006,171700,471649600,5360,5360,5360,5360,2505
|
|
20231006,171600,471649600,5360,5360,5360,5360,0
|
|
20231006,171500,471649600,5360,5360,5360,5360,0
|
|
20231006,171400,471649600,5360,5360,5360,5360,0
|
|
20231006,171300,471649600,5360,5360,5360,5360,0
|
|
20231006,171200,471649600,5360,5360,5360,5360,0
|
|
20231006,171100,471649600,5360,5360,5360,5360,0
|
|
20231006,171000,471649600,5360,5360,5360,5360,0
|
|
20231006,170900,471649600,5360,5360,5360,5360,0
|
|
20231006,170800,471649600,5360,5360,5360,5360,0
|
|
20231006,170700,471649600,5360,5360,5360,5360,0
|
|
20231006,170600,471649600,5360,5360,5360,5360,0
|
|
20231006,170500,471649600,5360,5360,5360,5360,0
|
|
20231006,170400,471649600,5360,5360,5360,5360,0
|
|
20231006,170300,471649600,5360,5360,5360,5360,0
|
|
20231006,170200,471649600,5360,5360,5360,5360,0
|
|
20231006,170100,471649600,5360,5360,5360,5360,0
|
|
20231006,170000,471649600,5360,5360,5360,5360,0
|
|
20231006,165900,471649600,5360,5360,5360,5360,0
|
|
20231006,165800,471649600,5360,5360,5360,5360,0
|
|
20231006,165700,471649600,5360,5360,5360,5360,0
|
|
20231006,165600,471649600,5360,5360,5360,5360,0
|
|
20231006,165500,471649600,5360,5360,5360,5360,0
|
|
20231006,165400,471649600,5360,5360,5360,5360,0
|
|
20231006,165300,471649600,5360,5360,5360,5360,0
|
|
20231006,165200,471649600,5360,5360,5360,5360,0
|
|
20231006,165100,471649600,5360,5360,5360,5360,0
|
|
20231006,165000,471649600,5360,5360,5360,5360,0
|
|
20231006,164900,471649600,5360,5360,5360,5360,0
|
|
20231006,164800,471649600,5360,5360,5360,5360,0
|
|
20231006,164700,471649600,5360,5360,5360,5360,2505
|
|
20231006,164600,471649600,5360,5360,5360,5360,0
|
|
20231006,164500,471649600,5360,5360,5360,5360,0
|
|
20231006,164400,471649600,5360,5360,5360,5360,0
|
|
20231006,164300,471649600,5360,5360,5360,5360,0
|
|
20231006,164200,471649600,5360,5360,5360,5360,0
|
|
20231006,164100,471649600,5360,5360,5360,5360,0
|
|
20231006,164000,471649600,5360,5360,5360,5360,0
|
|
20231006,163900,471649600,5360,5360,5360,5360,0
|
|
20231006,163800,471649600,5360,5360,5360,5360,0
|
|
20231006,163700,471649600,5360,5360,5360,5360,0
|
|
20231006,163600,471649600,5360,5360,5360,5360,0
|
|
20231006,163500,471649600,5360,5360,5360,5360,0
|
|
20231006,163400,471649600,5360,5360,5360,5360,0
|
|
20231006,163300,471649600,5360,5360,5360,5360,0
|
|
20231006,163200,471649600,5360,5360,5360,5360,0
|
|
20231006,163100,471649600,5360,5360,5360,5360,0
|
|
20231006,163000,471649600,5360,5360,5360,5360,0
|
|
20231006,162900,471649600,5360,5360,5360,5360,0
|
|
20231006,162800,471649600,5360,5360,5360,5360,0
|
|
20231006,162700,471649600,5360,5360,5360,5360,0
|
|
20231006,162600,471649600,5360,5360,5360,5360,0
|
|
20231006,162500,471649600,5360,5360,5360,5360,0
|
|
20231006,162400,471649600,5360,5360,5360,5360,0
|
|
20231006,162300,471649600,5360,5360,5360,5360,0
|
|
20231006,162200,471649600,5360,5360,5360,5360,0
|
|
20231006,162100,471649600,5360,5360,5360,5360,0
|
|
20231006,162000,471649600,5360,5360,5360,5360,0
|
|
20231006,161900,471649600,5360,5360,5360,5360,0
|
|
20231006,161800,471649600,5360,5360,5360,5360,0
|
|
20231006,161700,471649600,5360,5360,5360,5360,2505
|
|
20231006,161600,471649600,5360,5360,5360,5360,0
|
|
20231006,161500,471649600,5360,5360,5360,5360,0
|
|
20231006,161400,471649600,5360,5360,5360,5360,0
|
|
20231006,161300,471649600,5360,5360,5360,5360,0
|
|
20231006,161200,471649600,5360,5360,5360,5360,0
|
|
20231006,161100,471649600,5360,5360,5360,5360,0
|
|
20231006,161000,471649600,5360,5360,5360,5360,0
|
|
20231006,160900,471649600,5360,5360,5360,5360,0
|
|
20231006,160800,471649600,5360,5360,5360,5360,0
|
|
20231006,160700,471649600,5360,5360,5360,5360,0
|
|
20231006,160600,471649600,5360,5360,5360,5360,0
|
|
20231006,160500,471649600,5360,5360,5360,5360,0
|
|
20231006,160400,471649600,5360,5360,5360,5360,0
|
|
20231006,160300,471649600,5360,5360,5360,5360,0
|
|
20231006,160200,471649600,5360,5360,5360,5360,0
|
|
20231006,160100,471649600,5360,5360,5360,5360,0
|
|
20231006,160000,471649600,5360,5360,5360,5360,0
|
|
20231006,155900,471649600,5360,5360,5360,5360,0
|
|
20231006,155800,471649600,5360,5360,5360,5360,0
|
|
20231006,155700,471649600,5360,5360,5360,5360,0
|
|
20231006,155600,471649600,5360,5360,5360,5360,0
|
|
20231006,155500,471649600,5360,5360,5360,5360,0
|
|
20231006,155400,471649600,5360,5360,5360,5360,0
|
|
20231006,155300,471649600,5360,5360,5360,5360,0
|
|
20231006,155200,471649600,5360,5360,5360,5360,0
|
|
20231006,155100,471649600,5360,5360,5360,5360,0
|
|
20231006,155000,471649600,5360,5360,5360,5360,0
|
|
20231006,154900,471649600,5360,5360,5360,5360,0
|
|
20231006,154800,471649600,5360,5360,5360,5360,0
|
|
20231006,154700,471649600,5360,5360,5360,5360,2505
|
|
20231006,154600,471649600,5360,5360,5360,5360,0
|
|
20231006,154500,471649600,5360,5360,5360,5360,0
|
|
20231006,154400,471649600,5360,5360,5360,5360,0
|
|
20231006,154300,471649600,5360,5360,5360,5360,0
|
|
20231006,154200,471649600,5360,5360,5360,5360,0
|
|
20231006,154100,471649600,5360,5360,5360,5360,0
|
|
20231006,154000,471649600,5360,5360,5360,5360,0
|
|
20231006,153900,471649600,5360,5360,5360,5360,0
|
|
20231006,153800,471649600,5360,5360,5360,5360,0
|
|
20231006,153700,471649600,5360,5360,5360,5360,0
|
|
20231006,153600,471649600,5360,5360,5360,5360,0
|
|
20231006,153500,471649600,5360,5360,5360,5360,0
|
|
20231006,153400,471649600,5360,5360,5360,5360,0
|
|
20231006,153300,471649600,5360,5360,5360,5360,0
|
|
20231006,153200,471649600,5360,5360,5360,5360,0
|
|
20231006,153100,471649600,5360,5360,5360,5360,0
|
|
20231006,153000,471649600,5360,5360,5360,5360,2505
|
|
20231006,152900,458222800,5360,5360,5360,5360,0
|
|
20231006,152800,458222800,5360,5360,5360,5360,0
|
|
20231006,152700,458222800,5360,5360,5360,5360,0
|
|
20231006,152600,458222800,5360,5360,5360,5360,0
|
|
20231006,152500,458222800,5360,5360,5360,5360,0
|
|
20231006,152400,458222800,5360,5360,5360,5360,0
|
|
20231006,152300,458222800,5360,5360,5360,5360,0
|
|
20231006,152200,458222800,5360,5360,5360,5360,0
|
|
20231006,152100,458222800,5360,5360,5360,5360,0
|
|
20231006,152000,458222800,5360,5360,5360,5360,0
|
|
20231006,151900,458222800,5360,5360,5360,5360,408
|
|
20231006,151800,456035920,5360,5360,5360,5360,39
|
|
20231006,151700,455826880,5360,5360,5360,5360,12
|
|
20231006,151600,455762560,5360,5360,5360,5360,11
|
|
20231006,151500,455703600,5360,5360,5360,5350,255
|
|
20231006,151400,454338690,5360,5360,5360,5360,38
|
|
20231006,151300,454135010,5360,5360,5360,5360,0
|
|
20231006,151200,454135010,5360,5360,5360,5360,29
|
|
20231006,151100,453979570,5360,5360,5360,5360,24
|
|
20231006,151000,453850930,5360,5360,5360,5360,52
|
|
20231006,150900,453572210,5360,5360,5360,5360,201
|
|
20231006,150800,452494850,5360,5360,5360,5360,105
|
|
20231006,150700,451932050,5360,5360,5360,5360,56
|
|
20231006,150600,451631890,5360,5360,5360,5360,0
|
|
20231006,150500,451631890,5360,5360,5360,5360,0
|
|
20231006,150400,451631890,5360,5360,5360,5360,1217
|
|
20231006,150300,445108770,5360,5360,5360,5360,1108
|
|
20231006,150200,439169890,5360,5360,5360,5360,500
|
|
20231006,150100,436489890,5360,5350,5360,5350,161
|
|
20231006,150000,435627990,5350,5350,5350,5350,0
|
|
20231006,145900,435627990,5350,5350,5350,5350,5
|
|
20231006,145800,435601240,5350,5350,5360,5350,563
|
|
20231006,145700,432589180,5350,5350,5350,5350,35
|
|
20231006,145600,432401930,5350,5350,5350,5350,2
|
|
20231006,145500,432391230,5350,5350,5350,5350,51
|
|
20231006,145400,432118380,5350,5350,5350,5350,0
|
|
20231006,145300,432118380,5350,5350,5350,5350,0
|
|
20231006,145200,432118380,5350,5340,5350,5340,183
|
|
20231006,145100,431141150,5350,5350,5350,5350,5
|
|
20231006,145000,431114400,5350,5350,5350,5350,0
|
|
20231006,144900,431114400,5350,5350,5350,5350,0
|
|
20231006,144800,431114400,5350,5350,5350,5350,1
|
|
20231006,144700,431109050,5340,5340,5340,5340,45
|
|
20231006,144600,430868750,5350,5340,5350,5340,227
|
|
20231006,144500,429656550,5330,5340,5340,5330,1036
|
|
20231006,144400,424125850,5340,5340,5340,5340,1
|
|
20231006,144300,424120510,5330,5350,5350,5330,956
|
|
20231006,144200,419012810,5360,5360,5360,5360,0
|
|
20231006,144100,419012810,5360,5360,5360,5360,0
|
|
20231006,144000,419012810,5360,5360,5360,5360,176
|
|
20231006,143900,418069450,5360,5360,5360,5360,91
|
|
20231006,143800,417581690,5360,5360,5360,5360,0
|
|
20231006,143700,417581690,5360,5360,5360,5360,1
|
|
20231006,143600,417576330,5360,5360,5360,5360,0
|
|
20231006,143500,417576330,5360,5360,5360,5360,0
|
|
20231006,143400,417576330,5360,5360,5360,5360,0
|
|
20231006,143300,417576330,5360,5350,5360,5340,1233
|
|
20231006,143200,410979730,5350,5340,5350,5340,227
|
|
20231006,143100,409766190,5350,5360,5360,5350,245
|
|
20231006,143000,408455420,5360,5360,5360,5360,50
|
|
20231006,142900,408187420,5370,5370,5370,5370,1
|
|
20231006,142800,408182050,5360,5370,5370,5360,108
|
|
20231006,142700,407602970,5370,5370,5370,5370,706
|
|
20231006,142600,403811750,5380,5380,5380,5380,29
|
|
20231006,142500,403655730,5380,5380,5380,5380,0
|
|
20231006,142400,403655730,5380,5380,5380,5380,0
|
|
20231006,142300,403655730,5380,5380,5380,5380,0
|
|
20231006,142200,403655730,5380,5380,5380,5370,463
|
|
20231006,142100,401167080,5380,5390,5390,5380,266
|
|
20231006,142000,399734240,5390,5390,5390,5390,0
|
|
20231006,141900,399734240,5390,5390,5390,5390,318
|
|
20231006,141800,398020220,5390,5390,5390,5380,182
|
|
20231006,141700,397039260,5390,5390,5390,5390,85
|
|
20231006,141600,396581110,5390,5390,5390,5390,395
|
|
20231006,141500,394452060,5380,5380,5380,5380,168
|
|
20231006,141400,393548220,5390,5390,5390,5390,1
|
|
20231006,141300,393542830,5370,5370,5370,5350,1813
|
|
20231006,141200,383818520,5360,5360,5360,5360,110
|
|
20231006,141100,383228920,5360,5360,5360,5360,0
|
|
20231006,141000,383228920,5360,5360,5360,5360,0
|
|
20231006,140900,383228920,5360,5390,5390,5360,509
|
|
20231006,140800,380492900,5390,5390,5390,5390,135
|
|
20231006,140700,379765250,5390,5390,5390,5390,227
|
|
20231006,140600,378541720,5390,5390,5390,5390,45
|
|
20231006,140500,378299170,5390,5390,5390,5390,90
|
|
20231006,140400,377814070,5390,5390,5390,5390,446
|
|
20231006,140300,375410130,5380,5380,5390,5380,171
|
|
20231006,140200,374489760,5380,5380,5380,5380,45
|
|
20231006,140100,374247660,5380,5380,5380,5380,45
|
|
20231006,140000,374005560,5380,5380,5380,5380,45
|
|
20231006,135900,373763460,5380,5380,5380,5380,90
|
|
20231006,135800,373279260,5380,5380,5380,5380,108
|
|
20231006,135700,372698220,5380,5380,5380,5380,45
|
|
20231006,135600,372456120,5380,5380,5380,5380,91
|
|
20231006,135500,371966540,5370,5370,5370,5370,37
|
|
20231006,135400,371767850,5360,5370,5370,5360,466
|
|
20231006,135300,369265470,5370,5370,5370,5370,1
|
|
20231006,135200,369260100,5370,5370,5370,5370,0
|
|
20231006,135100,369260100,5370,5370,5370,5370,4
|
|
20231006,135000,369238620,5370,5370,5370,5370,0
|
|
20231006,134900,369238620,5370,5370,5370,5370,0
|
|
20231006,134800,369238620,5370,5370,5370,5370,0
|
|
20231006,134700,369238620,5370,5370,5370,5370,72
|
|
20231006,134600,368851980,5370,5370,5370,5370,0
|
|
20231006,134500,368851980,5370,5370,5370,5370,0
|
|
20231006,134400,368851980,5370,5370,5370,5370,500
|
|
20231006,134300,366166980,5370,5370,5370,5370,0
|
|
20231006,134200,366166980,5370,5370,5370,5370,0
|
|
20231006,134100,366166980,5370,5370,5370,5370,0
|
|
20231006,134000,366166980,5370,5360,5370,5360,177
|
|
20231006,133900,365217400,5360,5370,5370,5360,278
|
|
20231006,133800,363724630,5380,5380,5380,5380,0
|
|
20231006,133700,363724630,5380,5380,5380,5380,0
|
|
20231006,133600,363724630,5380,5380,5380,5380,0
|
|
20231006,133500,363724630,5380,5380,5380,5380,0
|
|
20231006,133400,363724630,5380,5380,5380,5380,20
|
|
20231006,133300,363617030,5380,5380,5380,5380,120
|
|
20231006,133200,362971430,5390,5390,5390,5390,0
|
|
20231006,133100,362971430,5390,5390,5390,5390,37
|
|
20231006,133000,362772000,5380,5380,5380,5380,0
|
|
20231006,132900,362772000,5380,5380,5380,5380,0
|
|
20231006,132800,362772000,5380,5390,5390,5380,213
|
|
20231006,132700,361625490,5390,5390,5390,5390,57
|
|
20231006,132600,361318260,5390,5390,5390,5390,0
|
|
20231006,132500,361318260,5390,5390,5390,5390,57
|
|
20231006,132400,361011030,5390,5390,5390,5390,57
|
|
20231006,132300,360703800,5380,5380,5380,5380,79
|
|
20231006,132200,360278780,5380,5380,5380,5380,388
|
|
20231006,132100,358191340,5380,5380,5380,5380,96
|
|
20231006,132000,357674860,5380,5380,5380,5380,26
|
|
20231006,131900,357534980,5380,5380,5380,5380,57
|
|
20231006,131800,357228320,5380,5380,5380,5380,96
|
|
20231006,131700,356711840,5380,5380,5380,5380,57
|
|
20231006,131600,356405180,5370,5380,5380,5370,131
|
|
20231006,131500,355701310,5380,5380,5380,5380,85
|
|
20231006,131400,355244010,5380,5380,5380,5380,57
|
|
20231006,131300,354937350,5370,5370,5370,5370,0
|
|
20231006,131200,354937350,5370,5370,5370,5370,0
|
|
20231006,131100,354937350,5370,5370,5370,5370,0
|
|
20231006,131000,354937350,5370,5380,5380,5370,357
|
|
20231006,130900,353019690,5380,5370,5380,5370,1410
|
|
20231006,130800,345447940,5370,5370,5370,5370,72
|
|
20231006,130700,345061300,5360,5360,5360,5360,0
|
|
20231006,130600,345061300,5360,5360,5360,5360,0
|
|
20231006,130500,345061300,5360,5360,5360,5360,500
|
|
20231006,130400,342381300,5370,5370,5370,5370,43
|
|
20231006,130300,342150390,5370,5370,5370,5370,0
|
|
20231006,130200,342150390,5370,5370,5370,5370,0
|
|
20231006,130100,342150390,5370,5370,5370,5370,0
|
|
20231006,130000,342150390,5370,5370,5370,5370,5
|
|
20231006,125900,342123540,5370,5370,5370,5370,0
|
|
20231006,125800,342123540,5370,5370,5370,5370,0
|
|
20231006,125700,342123540,5370,5370,5370,5370,47
|
|
20231006,125600,341871150,5370,5370,5370,5370,45
|
|
20231006,125500,341629500,5370,5370,5370,5360,201
|
|
20231006,125400,340551330,5370,5370,5370,5370,0
|
|
20231006,125300,340551330,5370,5370,5370,5370,0
|
|
20231006,125200,340551330,5370,5370,5370,5370,0
|
|
20231006,125100,340551330,5370,5370,5370,5370,148
|
|
20231006,125000,339756570,5370,5370,5370,5370,115
|
|
20231006,124900,339139020,5380,5380,5380,5380,0
|
|
20231006,124800,339139020,5380,5380,5380,5380,0
|
|
20231006,124700,339139020,5380,5380,5380,5380,5
|
|
20231006,124600,339112120,5380,5370,5380,5370,103
|
|
20231006,124500,338558480,5370,5380,5380,5370,226
|
|
20231006,124400,337342780,5400,5400,5400,5400,0
|
|
20231006,124300,337342780,5400,5400,5400,5400,0
|
|
20231006,124200,337342780,5400,5400,5400,5400,0
|
|
20231006,124100,337342780,5400,5400,5400,5400,0
|
|
20231006,124000,337342780,5400,5400,5400,5400,0
|
|
20231006,123900,337342780,5400,5400,5400,5390,81
|
|
20231006,123800,336906170,5400,5380,5400,5370,3349
|
|
20231006,123700,318887720,5380,5380,5380,5380,0
|
|
20231006,123600,318887720,5380,5380,5380,5380,77
|
|
20231006,123500,318473460,5380,5380,5380,5380,0
|
|
20231006,123400,318473460,5380,5380,5380,5380,3
|
|
20231006,123300,318457320,5380,5380,5380,5380,0
|
|
20231006,123200,318457320,5380,5370,5380,5370,45
|
|
20231006,123100,318215230,5380,5380,5380,5380,0
|
|
20231006,123000,318215230,5380,5380,5380,5380,0
|
|
20231006,122900,318215230,5380,5380,5380,5380,0
|
|
20231006,122800,318215230,5380,5380,5380,5380,0
|
|
20231006,122700,318215230,5380,5380,5380,5380,335
|
|
20231006,122600,316412930,5380,5380,5380,5380,49
|
|
20231006,122500,316149310,5390,5390,5390,5390,0
|
|
20231006,122400,316149310,5390,5390,5390,5390,37
|
|
20231006,122300,315949880,5380,5380,5380,5380,0
|
|
20231006,122200,315949880,5380,5380,5380,5380,0
|
|
20231006,122100,315949880,5380,5380,5380,5380,1
|
|
20231006,122000,315944500,5390,5390,5390,5390,0
|
|
20231006,121900,315944500,5390,5390,5390,5390,0
|
|
20231006,121800,315944500,5390,5390,5390,5390,0
|
|
20231006,121700,315944500,5390,5390,5390,5390,6
|
|
20231006,121600,315912160,5390,5390,5390,5380,74
|
|
20231006,121500,315514020,5380,5380,5380,5380,74
|
|
20231006,121400,315115900,5380,5380,5380,5380,0
|
|
20231006,121300,315115900,5380,5380,5380,5380,0
|
|
20231006,121200,315115900,5380,5380,5380,5380,0
|
|
20231006,121100,315115900,5380,5380,5380,5380,0
|
|
20231006,121000,315115900,5380,5380,5380,5380,0
|
|
20231006,120900,315115900,5380,5380,5380,5380,0
|
|
20231006,120800,315115900,5380,5380,5380,5380,0
|
|
20231006,120700,315115900,5380,5380,5380,5380,2
|
|
20231006,120600,315105140,5380,5380,5380,5380,0
|
|
20231006,120500,315105140,5380,5380,5380,5380,0
|
|
20231006,120400,315105140,5380,5380,5380,5380,77
|
|
20231006,120300,314690880,5380,5380,5380,5380,0
|
|
20231006,120200,314690880,5380,5390,5390,5380,561
|
|
20231006,120100,311671200,5390,5390,5390,5390,200
|
|
20231006,120000,310593200,5390,5390,5390,5390,262
|
|
20231006,115900,309181020,5390,5390,5390,5390,263
|
|
20231006,115800,307763450,5400,5400,5400,5400,0
|
|
20231006,115700,307763450,5400,5400,5400,5400,0
|
|
20231006,115600,307763450,5400,5400,5400,5400,6
|
|
20231006,115500,307731050,5400,5400,5400,5400,1
|
|
20231006,115400,307725650,5390,5400,5400,5390,477
|
|
20231006,115300,305153850,5400,5380,5400,5380,1162
|
|
20231006,115200,298891790,5380,5380,5380,5380,77
|
|
20231006,115100,298477530,5380,5380,5380,5380,0
|
|
20231006,115000,298477530,5380,5380,5380,5380,0
|
|
20231006,114900,298477530,5380,5380,5380,5380,0
|
|
20231006,114800,298477530,5380,5400,5400,5380,236
|
|
20231006,114700,297207470,5400,5400,5400,5400,75
|
|
20231006,114600,296802470,5390,5390,5390,5390,0
|
|
20231006,114500,296802470,5390,5400,5400,5390,2723
|
|
20231006,114400,282110500,5390,5390,5390,5390,0
|
|
20231006,114300,282110500,5390,5390,5390,5390,37
|
|
20231006,114200,281911070,5390,5380,5390,5380,959
|
|
20231006,114100,276750690,5370,5370,5370,5370,0
|
|
20231006,114000,276750690,5370,5390,5390,5370,1564
|
|
20231006,113900,268327450,5380,5370,5380,5370,2487
|
|
20231006,113800,254965520,5370,5370,5370,5370,0
|
|
20231006,113700,254965520,5370,5370,5370,5370,0
|
|
20231006,113600,254965520,5370,5370,5370,5370,35
|
|
20231006,113500,254777570,5370,5370,5370,5370,1
|
|
20231006,113400,254772200,5370,5370,5370,5360,241
|
|
20231006,113300,253480030,5370,5370,5370,5370,37
|
|
20231006,113200,253281340,5370,5370,5370,5370,37
|
|
20231006,113100,253082650,5360,5360,5360,5360,0
|
|
20231006,113000,253082650,5360,5370,5370,5360,264
|
|
20231006,112900,251666470,5360,5360,5360,5360,150
|
|
20231006,112800,250862470,5370,5370,5370,5370,2
|
|
20231006,112700,250851730,5370,5370,5370,5370,80
|
|
20231006,112600,250422130,5370,5370,5370,5370,0
|
|
20231006,112500,250422130,5370,5370,5370,5370,83
|
|
20231006,112400,249976420,5370,5370,5370,5370,0
|
|
20231006,112300,249976420,5370,5370,5370,5370,118
|
|
20231006,112200,249342760,5370,5370,5370,5370,73
|
|
20231006,112100,248950750,5370,5370,5370,5370,0
|
|
20231006,112000,248950750,5370,5370,5370,5370,80
|
|
20231006,111900,248521150,5370,5370,5370,5370,0
|
|
20231006,111800,248521150,5370,5370,5370,5370,80
|
|
20231006,111700,248091550,5370,5370,5370,5370,35
|
|
20231006,111600,247903600,5370,5370,5370,5370,0
|
|
20231006,111500,247903600,5370,5370,5370,5370,0
|
|
20231006,111400,247903600,5370,5370,5370,5370,0
|
|
20231006,111300,247903600,5370,5370,5370,5370,0
|
|
20231006,111200,247903600,5370,5370,5370,5370,0
|
|
20231006,111100,247903600,5370,5370,5370,5370,0
|
|
20231006,111000,247903600,5370,5370,5370,5370,0
|
|
20231006,110900,247903600,5370,5370,5370,5370,0
|
|
20231006,110800,247903600,5370,5370,5370,5370,0
|
|
20231006,110700,247903600,5370,5370,5370,5370,0
|
|
20231006,110600,247903600,5370,5390,5390,5370,1159
|
|
20231006,110500,241668360,5390,5390,5390,5390,0
|
|
20231006,110400,241668360,5390,5390,5390,5390,0
|
|
20231006,110300,241668360,5390,5390,5390,5390,149
|
|
20231006,110200,240865250,5390,5390,5390,5390,0
|
|
20231006,110100,240865250,5390,5380,5390,5380,604
|
|
20231006,110000,237614640,5370,5370,5370,5370,375
|
|
20231006,105900,235600890,5370,5370,5370,5370,229
|
|
20231006,105800,234371160,5370,5370,5370,5370,85
|
|
20231006,105700,233914710,5370,5370,5370,5370,55
|
|
20231006,105600,233619360,5360,5370,5370,5360,949
|
|
20231006,105500,228530900,5360,5360,5360,5360,0
|
|
20231006,105400,228530900,5360,5360,5360,5360,0
|
|
20231006,105300,228530900,5360,5360,5360,5360,0
|
|
20231006,105200,228530900,5360,5360,5360,5360,0
|
|
20231006,105100,228530900,5360,5360,5360,5360,0
|
|
20231006,105000,228530900,5360,5360,5360,5360,0
|
|
20231006,104900,228530900,5360,5360,5360,5360,185
|
|
20231006,104800,227539300,5360,5360,5360,5360,227
|
|
20231006,104700,226322580,5360,5380,5380,5360,187
|
|
20231006,104600,225319320,5390,5380,5390,5380,682
|
|
20231006,104500,221643360,5390,5380,5390,5380,788
|
|
20231006,104400,217402040,5380,5380,5380,5380,41
|
|
20231006,104300,217181460,5380,5380,5380,5380,38
|
|
20231006,104200,216977020,5380,5380,5380,5380,4
|
|
20231006,104100,216955500,5380,5380,5380,5380,16
|
|
20231006,104000,216869420,5370,5370,5370,5370,334
|
|
20231006,103900,215075840,5370,5370,5370,5370,0
|
|
20231006,103800,215075840,5370,5370,5370,5370,0
|
|
20231006,103700,215075840,5370,5370,5370,5370,3
|
|
20231006,103600,215059730,5360,5370,5370,5360,103
|
|
20231006,103500,214506730,5380,5380,5380,5380,1
|
|
20231006,103400,214501350,5370,5380,5390,5370,262
|
|
20231006,103300,213093300,5390,5370,5390,5370,2635
|
|
20231006,103200,198923570,5370,5370,5370,5370,254
|
|
20231006,103100,197559590,5360,5350,5360,5350,1627
|
|
20231006,103000,188852450,5350,5350,5350,5350,0
|
|
20231006,102900,188852450,5350,5350,5350,5350,0
|
|
20231006,102800,188852450,5350,5350,5350,5350,59
|
|
20231006,102700,188536800,5350,5350,5350,5350,1
|
|
20231006,102600,188531450,5350,5340,5350,5340,320
|
|
20231006,102500,186822640,5340,5340,5340,5340,4
|
|
20231006,102400,186801280,5340,5340,5340,5340,10
|
|
20231006,102300,186747880,5340,5340,5340,5340,78
|
|
20231006,102200,186331360,5350,5350,5350,5340,92
|
|
20231006,102100,185840060,5360,5320,5370,5310,2864
|
|
20231006,102000,170608440,5330,5340,5340,5330,78
|
|
20231006,101900,170192590,5340,5340,5350,5330,409
|
|
20231006,101800,168010640,5340,5350,5350,5340,402
|
|
20231006,101700,165862830,5340,5370,5370,5340,769
|
|
20231006,101600,161745030,5370,5370,5370,5370,2
|
|
20231006,101500,161734290,5370,5380,5380,5360,139
|
|
20231006,101400,160989200,5380,5380,5380,5380,0
|
|
20231006,101300,160989200,5380,5380,5380,5380,2
|
|
20231006,101200,160978440,5380,5400,5400,5370,201
|
|
20231006,101100,159897280,5400,5390,5400,5390,52
|
|
20231006,101000,159616960,5390,5390,5390,5390,376
|
|
20231006,100900,157590320,5400,5400,5400,5400,34
|
|
20231006,100800,157406720,5400,5400,5400,5400,1
|
|
20231006,100700,157401320,5400,5400,5400,5400,15
|
|
20231006,100600,157320320,5410,5410,5410,5410,28
|
|
20231006,100500,157168840,5410,5410,5410,5410,1
|
|
20231006,100400,157163430,5390,5390,5390,5380,259
|
|
20231006,100300,155768040,5400,5400,5410,5400,250
|
|
20231006,100200,154417430,5410,5390,5410,5390,276
|
|
20231006,100100,152929030,5390,5370,5390,5360,552
|
|
20231006,100000,149965790,5380,5390,5390,5380,490
|
|
20231006,095900,147328700,5390,5380,5390,5380,208
|
|
20231006,095800,146208940,5390,5390,5390,5390,50
|
|
20231006,095700,145939440,5390,5380,5390,5380,37
|
|
20231006,095600,145740080,5390,5390,5390,5390,0
|
|
20231006,095500,145740080,5390,5390,5390,5390,6
|
|
20231006,095400,145707740,5390,5390,5390,5390,2
|
|
20231006,095300,145696960,5380,5380,5380,5380,125
|
|
20231006,095200,145024460,5380,5400,5400,5380,425
|
|
20231006,095100,142729810,5410,5410,5410,5390,1136
|
|
20231006,095000,136590010,5400,5380,5400,5380,1823
|
|
20231006,094900,126764710,5380,5380,5380,5380,0
|
|
20231006,094800,126764710,5380,5380,5380,5380,0
|
|
20231006,094700,126764710,5380,5380,5380,5380,0
|
|
20231006,094600,126764710,5380,5380,5380,5380,59
|
|
20231006,094500,126447290,5380,5380,5380,5380,2
|
|
20231006,094400,126436530,5370,5390,5390,5370,1629
|
|
20231006,094300,117688760,5360,5360,5360,5360,228
|
|
20231006,094200,116466680,5370,5400,5400,5360,1006
|
|
20231006,094100,111051870,5420,5390,5420,5380,630
|
|
20231006,094000,107648780,5390,5420,5420,5380,1695
|
|
20231006,093900,98496790,5430,5430,5430,5430,0
|
|
20231006,093800,98496790,5430,5420,5430,5400,453
|
|
20231006,093700,96047160,5420,5420,5420,5420,0
|
|
20231006,093600,96047160,5420,5410,5420,5410,320
|
|
20231006,093500,94314930,5410,5410,5410,5410,445
|
|
20231006,093400,91907480,5410,5410,5410,5410,3
|
|
20231006,093300,91891250,5410,5400,5410,5400,195
|
|
20231006,093200,90838190,5410,5410,5410,5400,310
|
|
20231006,093100,89161670,5410,5410,5410,5410,6
|
|
20231006,093000,89129210,5410,5420,5420,5410,224
|
|
20231006,092900,87915370,5430,5420,5430,5420,43
|
|
20231006,092800,87682290,5430,5420,5430,5420,172
|
|
20231006,092700,86750040,5420,5420,5420,5420,66
|
|
20231006,092600,86392320,5440,5440,5440,5440,0
|
|
20231006,092500,86392320,5440,5440,5440,5430,522
|
|
20231006,092400,83555580,5440,5440,5440,5440,0
|
|
20231006,092300,83555580,5440,5440,5440,5440,136
|
|
20231006,092200,82815740,5440,5430,5440,5430,352
|
|
20231006,092100,80904370,5440,5420,5440,5420,442
|
|
20231006,092000,78505690,5420,5410,5420,5410,350
|
|
20231006,091900,76611500,5400,5400,5400,5400,1
|
|
20231006,091800,76606100,5410,5410,5410,5410,0
|
|
20231006,091700,76606100,5410,5410,5410,5410,0
|
|
20231006,091600,76606100,5410,5410,5410,5410,318
|
|
20231006,091500,74885720,5410,5410,5410,5410,0
|
|
20231006,091400,74885720,5410,5410,5410,5410,1
|
|
20231006,091300,74880310,5410,5410,5410,5410,0
|
|
20231006,091200,74880310,5410,5400,5410,5400,183
|
|
20231006,091100,73891650,5410,5400,5410,5400,493
|
|
20231006,091000,71225620,5410,5390,5410,5390,1230
|
|
20231006,090900,64592250,5390,5380,5390,5380,1160
|
|
20231006,090800,58347480,5380,5380,5380,5380,0
|
|
20231006,090700,58347480,5380,5380,5380,5380,285
|
|
20231006,090600,56814180,5380,5380,5380,5370,20
|
|
20231006,090500,56706750,5370,5370,5370,5370,54
|
|
20231006,090400,56416770,5370,5400,5410,5370,5592
|
|
20231006,090300,26221740,5420,5410,5420,5410,922
|
|
20231006,090200,21233560,5400,5440,5440,5400,410
|
|
20231006,090100,19004750,5440,5450,5450,5440,1539
|
|
20231006,090000,10621290,5450,5420,5470,5420,1953
|