619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191600,429616150,5430,5430,5430,5430,4281
|
|
20231012,191500,429616150,5430,5430,5430,5430,0
|
|
20231012,191400,429616150,5430,5430,5430,5430,0
|
|
20231012,191300,429616150,5430,5430,5430,5430,0
|
|
20231012,191200,429616150,5430,5430,5430,5430,0
|
|
20231012,191100,429616150,5430,5430,5430,5430,0
|
|
20231012,191000,429616150,5430,5430,5430,5430,0
|
|
20231012,190900,429616150,5430,5430,5430,5430,0
|
|
20231012,190800,429616150,5430,5430,5430,5430,0
|
|
20231012,190700,429616150,5430,5430,5430,5430,0
|
|
20231012,190600,429616150,5430,5430,5430,5430,0
|
|
20231012,190500,429616150,5430,5430,5430,5430,0
|
|
20231012,190400,429616150,5430,5430,5430,5430,0
|
|
20231012,190300,429616150,5430,5430,5430,5430,0
|
|
20231012,190200,429616150,5430,5430,5430,5430,0
|
|
20231012,190100,429616150,5430,5430,5430,5430,0
|
|
20231012,190000,429616150,5430,5430,5430,5430,0
|
|
20231012,185900,429616150,5430,5430,5430,5430,0
|
|
20231012,185800,429616150,5430,5430,5430,5430,0
|
|
20231012,185700,429616150,5430,5430,5430,5430,0
|
|
20231012,185600,429616150,5430,5430,5430,5430,0
|
|
20231012,185500,429616150,5430,5430,5430,5430,0
|
|
20231012,185400,429616150,5430,5430,5430,5430,0
|
|
20231012,185300,429616150,5430,5430,5430,5430,0
|
|
20231012,185200,429616150,5430,5430,5430,5430,0
|
|
20231012,185100,429616150,5430,5430,5430,5430,0
|
|
20231012,185000,429616150,5430,5430,5430,5430,0
|
|
20231012,184900,429616150,5430,5430,5430,5430,0
|
|
20231012,184800,429616150,5430,5430,5430,5430,0
|
|
20231012,184700,429616150,5430,5430,5430,5430,0
|
|
20231012,184600,429616150,5430,5430,5430,5430,4281
|
|
20231012,184500,429616150,5430,5430,5430,5430,0
|
|
20231012,184400,429616150,5430,5430,5430,5430,0
|
|
20231012,184300,429616150,5430,5430,5430,5430,0
|
|
20231012,184200,429616150,5430,5430,5430,5430,0
|
|
20231012,184100,429616150,5430,5430,5430,5430,0
|
|
20231012,184000,429616150,5430,5430,5430,5430,0
|
|
20231012,183900,429616150,5430,5430,5430,5430,0
|
|
20231012,183800,429616150,5430,5430,5430,5430,0
|
|
20231012,183700,429616150,5430,5430,5430,5430,0
|
|
20231012,183600,429616150,5430,5430,5430,5430,0
|
|
20231012,183500,429616150,5430,5430,5430,5430,0
|
|
20231012,183400,429616150,5430,5430,5430,5430,0
|
|
20231012,183300,429616150,5430,5430,5430,5430,0
|
|
20231012,183200,429616150,5430,5430,5430,5430,0
|
|
20231012,183100,429616150,5430,5430,5430,5430,0
|
|
20231012,183000,429616150,5430,5430,5430,5430,0
|
|
20231012,182900,429616150,5430,5430,5430,5430,0
|
|
20231012,182800,429616150,5430,5430,5430,5430,0
|
|
20231012,182700,429616150,5430,5430,5430,5430,0
|
|
20231012,182600,429616150,5430,5430,5430,5430,0
|
|
20231012,182500,429616150,5430,5430,5430,5430,0
|
|
20231012,182400,429616150,5430,5430,5430,5430,0
|
|
20231012,182300,429616150,5430,5430,5430,5430,0
|
|
20231012,182200,429616150,5430,5430,5430,5430,0
|
|
20231012,182100,429616150,5430,5430,5430,5430,0
|
|
20231012,182000,429616150,5430,5430,5430,5430,0
|
|
20231012,181900,429616150,5430,5430,5430,5430,0
|
|
20231012,181800,429616150,5430,5430,5430,5430,0
|
|
20231012,181700,429616150,5430,5430,5430,5430,0
|
|
20231012,181600,429616150,5430,5430,5430,5430,4281
|
|
20231012,181500,429616150,5430,5430,5430,5430,0
|
|
20231012,181400,429616150,5430,5430,5430,5430,0
|
|
20231012,181300,429616150,5430,5430,5430,5430,0
|
|
20231012,181200,429616150,5430,5430,5430,5430,0
|
|
20231012,181100,429616150,5430,5430,5430,5430,0
|
|
20231012,181000,429616150,5430,5430,5430,5430,0
|
|
20231012,180900,429616150,5430,5430,5430,5430,0
|
|
20231012,180800,429616150,5430,5430,5430,5430,0
|
|
20231012,180700,429616150,5430,5430,5430,5430,0
|
|
20231012,180600,429616150,5430,5430,5430,5430,0
|
|
20231012,180500,429616150,5430,5430,5430,5430,0
|
|
20231012,180400,429616150,5430,5430,5430,5430,0
|
|
20231012,180300,429616150,5430,5430,5430,5430,0
|
|
20231012,180200,429616150,5430,5430,5430,5430,0
|
|
20231012,180100,429616150,5430,5430,5430,5430,0
|
|
20231012,180000,429616150,5430,5430,5430,5430,0
|
|
20231012,175900,429616150,5430,5430,5430,5430,0
|
|
20231012,175800,429616150,5430,5430,5430,5430,0
|
|
20231012,175700,429616150,5430,5430,5430,5430,0
|
|
20231012,175600,429616150,5430,5430,5430,5430,0
|
|
20231012,175500,429616150,5430,5430,5430,5430,0
|
|
20231012,175400,429616150,5430,5430,5430,5430,0
|
|
20231012,175300,429616150,5430,5430,5430,5430,0
|
|
20231012,175200,429616150,5430,5430,5430,5430,0
|
|
20231012,175100,429616150,5430,5430,5430,5430,0
|
|
20231012,175000,429616150,5430,5430,5430,5430,0
|
|
20231012,174900,429616150,5430,5430,5430,5430,0
|
|
20231012,174800,429616150,5430,5430,5430,5430,0
|
|
20231012,174700,429616150,5430,5430,5430,5430,0
|
|
20231012,174600,429616150,5430,5430,5430,5430,4281
|
|
20231012,174500,429616150,5430,5430,5430,5430,0
|
|
20231012,174400,429616150,5430,5430,5430,5430,0
|
|
20231012,174300,429616150,5430,5430,5430,5430,0
|
|
20231012,174200,429616150,5430,5430,5430,5430,0
|
|
20231012,174100,429616150,5430,5430,5430,5430,0
|
|
20231012,174000,429616150,5430,5430,5430,5430,0
|
|
20231012,173900,429616150,5430,5430,5430,5430,0
|
|
20231012,173800,429616150,5430,5430,5430,5430,0
|
|
20231012,173700,429616150,5430,5430,5430,5430,0
|
|
20231012,173600,429616150,5430,5430,5430,5430,0
|
|
20231012,173500,429616150,5430,5430,5430,5430,0
|
|
20231012,173400,429616150,5430,5430,5430,5430,0
|
|
20231012,173300,429616150,5430,5430,5430,5430,0
|
|
20231012,173200,429616150,5430,5430,5430,5430,0
|
|
20231012,173100,429616150,5430,5430,5430,5430,0
|
|
20231012,173000,429616150,5430,5430,5430,5430,0
|
|
20231012,172900,429616150,5430,5430,5430,5430,0
|
|
20231012,172800,429616150,5430,5430,5430,5430,0
|
|
20231012,172700,429616150,5430,5430,5430,5430,0
|
|
20231012,172600,429616150,5430,5430,5430,5430,0
|
|
20231012,172500,429616150,5430,5430,5430,5430,0
|
|
20231012,172400,429616150,5430,5430,5430,5430,0
|
|
20231012,172300,429616150,5430,5430,5430,5430,0
|
|
20231012,172200,429616150,5430,5430,5430,5430,0
|
|
20231012,172100,429616150,5430,5430,5430,5430,0
|
|
20231012,172000,429616150,5430,5430,5430,5430,0
|
|
20231012,171900,429616150,5430,5430,5430,5430,0
|
|
20231012,171800,429616150,5430,5430,5430,5430,0
|
|
20231012,171700,429616150,5430,5430,5430,5430,0
|
|
20231012,171600,429616150,5430,5430,5430,5430,4281
|
|
20231012,171500,429616150,5430,5430,5430,5430,0
|
|
20231012,171400,429616150,5430,5430,5430,5430,0
|
|
20231012,171300,429616150,5430,5430,5430,5430,0
|
|
20231012,171200,429616150,5430,5430,5430,5430,0
|
|
20231012,171100,429616150,5430,5430,5430,5430,0
|
|
20231012,171000,429616150,5430,5430,5430,5430,0
|
|
20231012,170900,429616150,5430,5430,5430,5430,0
|
|
20231012,170800,429616150,5430,5430,5430,5430,0
|
|
20231012,170700,429616150,5430,5430,5430,5430,0
|
|
20231012,170600,429616150,5430,5430,5430,5430,0
|
|
20231012,170500,429616150,5430,5430,5430,5430,0
|
|
20231012,170400,429616150,5430,5430,5430,5430,0
|
|
20231012,170300,429616150,5430,5430,5430,5430,0
|
|
20231012,170200,429616150,5430,5430,5430,5430,0
|
|
20231012,170100,429616150,5430,5430,5430,5430,0
|
|
20231012,170000,429616150,5430,5430,5430,5430,0
|
|
20231012,165900,429616150,5430,5430,5430,5430,0
|
|
20231012,165800,429616150,5430,5430,5430,5430,0
|
|
20231012,165700,429616150,5430,5430,5430,5430,0
|
|
20231012,165600,429616150,5430,5430,5430,5430,0
|
|
20231012,165500,429616150,5430,5430,5430,5430,0
|
|
20231012,165400,429616150,5430,5430,5430,5430,0
|
|
20231012,165300,429616150,5430,5430,5430,5430,0
|
|
20231012,165200,429616150,5430,5430,5430,5430,0
|
|
20231012,165100,429616150,5430,5430,5430,5430,0
|
|
20231012,165000,429616150,5430,5430,5430,5430,0
|
|
20231012,164900,429616150,5430,5430,5430,5430,0
|
|
20231012,164800,429616150,5430,5430,5430,5430,0
|
|
20231012,164700,429616150,5430,5430,5430,5430,0
|
|
20231012,164600,429616150,5430,5430,5430,5430,4281
|
|
20231012,164500,429616150,5430,5430,5430,5430,0
|
|
20231012,164400,429616150,5430,5430,5430,5430,0
|
|
20231012,164300,429616150,5430,5430,5430,5430,0
|
|
20231012,164200,429616150,5430,5430,5430,5430,0
|
|
20231012,164100,429616150,5430,5430,5430,5430,0
|
|
20231012,164000,429616150,5430,5430,5430,5430,0
|
|
20231012,163900,429616150,5430,5430,5430,5430,0
|
|
20231012,163800,429616150,5430,5430,5430,5430,0
|
|
20231012,163700,429616150,5430,5430,5430,5430,0
|
|
20231012,163600,429616150,5430,5430,5430,5430,0
|
|
20231012,163500,429616150,5430,5430,5430,5430,0
|
|
20231012,163400,429616150,5430,5430,5430,5430,0
|
|
20231012,163300,429616150,5430,5430,5430,5430,0
|
|
20231012,163200,429616150,5430,5430,5430,5430,0
|
|
20231012,163100,429616150,5430,5430,5430,5430,0
|
|
20231012,163000,429616150,5430,5430,5430,5430,0
|
|
20231012,162900,429616150,5430,5430,5430,5430,0
|
|
20231012,162800,429616150,5430,5430,5430,5430,0
|
|
20231012,162700,429616150,5430,5430,5430,5430,0
|
|
20231012,162600,429616150,5430,5430,5430,5430,0
|
|
20231012,162500,429616150,5430,5430,5430,5430,0
|
|
20231012,162400,429616150,5430,5430,5430,5430,0
|
|
20231012,162300,429616150,5430,5430,5430,5430,0
|
|
20231012,162200,429616150,5430,5430,5430,5430,0
|
|
20231012,162100,429616150,5430,5430,5430,5430,0
|
|
20231012,162000,429616150,5430,5430,5430,5430,0
|
|
20231012,161900,429616150,5430,5430,5430,5430,0
|
|
20231012,161800,429616150,5430,5430,5430,5430,0
|
|
20231012,161700,429616150,5430,5430,5430,5430,0
|
|
20231012,161600,429616150,5430,5430,5430,5430,4281
|
|
20231012,161500,429616150,5430,5430,5430,5430,0
|
|
20231012,161400,429616150,5430,5430,5430,5430,0
|
|
20231012,161300,429616150,5430,5430,5430,5430,0
|
|
20231012,161200,429616150,5430,5430,5430,5430,0
|
|
20231012,161100,429616150,5430,5430,5430,5430,0
|
|
20231012,161000,429616150,5430,5430,5430,5430,0
|
|
20231012,160900,429616150,5430,5430,5430,5430,0
|
|
20231012,160800,429616150,5430,5430,5430,5430,0
|
|
20231012,160700,429616150,5430,5430,5430,5430,0
|
|
20231012,160600,429616150,5430,5430,5430,5430,0
|
|
20231012,160500,429616150,5430,5430,5430,5430,0
|
|
20231012,160400,429616150,5430,5430,5430,5430,0
|
|
20231012,160300,429616150,5430,5430,5430,5430,0
|
|
20231012,160200,429616150,5430,5430,5430,5430,0
|
|
20231012,160100,429616150,5430,5430,5430,5430,0
|
|
20231012,160000,429616150,5430,5430,5430,5430,0
|
|
20231012,155900,429616150,5430,5430,5430,5430,0
|
|
20231012,155800,429616150,5430,5430,5430,5430,0
|
|
20231012,155700,429616150,5430,5430,5430,5430,0
|
|
20231012,155600,429616150,5430,5430,5430,5430,0
|
|
20231012,155500,429616150,5430,5430,5430,5430,0
|
|
20231012,155400,429616150,5430,5430,5430,5430,0
|
|
20231012,155300,429616150,5430,5430,5430,5430,0
|
|
20231012,155200,429616150,5430,5430,5430,5430,0
|
|
20231012,155100,429616150,5430,5430,5430,5430,0
|
|
20231012,155000,429616150,5430,5430,5430,5430,0
|
|
20231012,154900,429616150,5430,5430,5430,5430,0
|
|
20231012,154800,429616150,5430,5430,5430,5430,0
|
|
20231012,154700,429616150,5430,5430,5430,5430,0
|
|
20231012,154600,429616150,5430,5430,5430,5430,4281
|
|
20231012,154500,429616150,5430,5430,5430,5430,0
|
|
20231012,154400,429616150,5430,5430,5430,5430,0
|
|
20231012,154300,429616150,5430,5430,5430,5430,0
|
|
20231012,154200,429616150,5430,5430,5430,5430,0
|
|
20231012,154100,429616150,5430,5430,5430,5430,0
|
|
20231012,154000,429616150,5430,5430,5430,5430,0
|
|
20231012,153900,429616150,5430,5430,5430,5430,0
|
|
20231012,153800,429616150,5430,5430,5430,5430,0
|
|
20231012,153700,429616150,5430,5430,5430,5430,0
|
|
20231012,153600,429616150,5430,5430,5430,5430,0
|
|
20231012,153500,429616150,5430,5430,5430,5430,0
|
|
20231012,153400,429616150,5430,5430,5430,5430,0
|
|
20231012,153300,429616150,5430,5430,5430,5430,0
|
|
20231012,153200,429616150,5430,5430,5430,5430,0
|
|
20231012,153100,429616150,5430,5430,5430,5430,0
|
|
20231012,153000,429616150,5430,5430,5430,5430,4281
|
|
20231012,152900,406370320,5400,5400,5400,5400,0
|
|
20231012,152800,406370320,5400,5400,5400,5400,0
|
|
20231012,152700,406370320,5400,5400,5400,5400,0
|
|
20231012,152600,406370320,5400,5400,5400,5400,0
|
|
20231012,152500,406370320,5400,5400,5400,5400,0
|
|
20231012,152400,406370320,5400,5400,5400,5400,0
|
|
20231012,152300,406370320,5400,5400,5400,5400,0
|
|
20231012,152200,406370320,5400,5400,5400,5400,0
|
|
20231012,152100,406370320,5400,5400,5400,5400,0
|
|
20231012,152000,406370320,5400,5400,5400,5400,0
|
|
20231012,151900,406370320,5400,5400,5400,5400,273
|
|
20231012,151800,404896120,5400,5400,5400,5400,0
|
|
20231012,151700,404896120,5400,5400,5410,5400,607
|
|
20231012,151600,401615890,5410,5410,5410,5410,1
|
|
20231012,151500,401610480,5400,5400,5400,5400,0
|
|
20231012,151400,401610480,5400,5400,5400,5400,40
|
|
20231012,151300,401394480,5400,5400,5400,5400,385
|
|
20231012,151200,399315480,5400,5420,5420,5400,270
|
|
20231012,151100,397852940,5430,5430,5430,5430,1
|
|
20231012,151000,397847510,5420,5420,5420,5420,0
|
|
20231012,150900,397847510,5420,5420,5420,5420,403
|
|
20231012,150800,395663250,5430,5430,5430,5430,0
|
|
20231012,150700,395663250,5430,5430,5430,5430,454
|
|
20231012,150600,393198030,5430,5430,5430,5430,0
|
|
20231012,150500,393198030,5430,5420,5430,5420,1031
|
|
20231012,150400,387604150,5410,5410,5410,5410,0
|
|
20231012,150300,387604150,5410,5420,5420,5410,530
|
|
20231012,150200,384731940,5410,5410,5410,5410,90
|
|
20231012,150100,384245040,5410,5410,5410,5410,0
|
|
20231012,150000,384245040,5410,5410,5410,5410,0
|
|
20231012,145900,384245040,5410,5410,5410,5410,0
|
|
20231012,145800,384245040,5410,5410,5410,5410,181
|
|
20231012,145700,383265830,5410,5410,5410,5410,0
|
|
20231012,145600,383265830,5410,5410,5410,5410,0
|
|
20231012,145500,383265830,5410,5410,5410,5410,6
|
|
20231012,145400,383233370,5400,5400,5400,5400,2114
|
|
20231012,145300,371817770,5400,5400,5400,5390,560
|
|
20231012,145200,368795080,5400,5400,5400,5400,769
|
|
20231012,145100,364642480,5390,5400,5400,5390,46
|
|
20231012,145000,364394440,5390,5400,5400,5390,1214
|
|
20231012,144900,357839220,5400,5400,5400,5400,150
|
|
20231012,144800,357029220,5400,5400,5400,5400,0
|
|
20231012,144700,357029220,5400,5400,5400,5400,0
|
|
20231012,144600,357029220,5400,5400,5400,5400,0
|
|
20231012,144500,357029220,5400,5400,5400,5400,0
|
|
20231012,144400,357029220,5400,5400,5400,5400,50
|
|
20231012,144300,356759220,5400,5400,5400,5400,150
|
|
20231012,144200,355949220,5400,5400,5400,5400,223
|
|
20231012,144100,354745020,5410,5410,5410,5410,0
|
|
20231012,144000,354745020,5410,5410,5410,5410,0
|
|
20231012,143900,354745020,5410,5420,5420,5410,309
|
|
20231012,143800,353071270,5430,5420,5430,5420,132
|
|
20231012,143700,352355820,5420,5420,5420,5420,0
|
|
20231012,143600,352355820,5420,5420,5420,5420,100
|
|
20231012,143500,351813820,5430,5430,5430,5430,0
|
|
20231012,143400,351813820,5430,5430,5430,5430,0
|
|
20231012,143300,351813820,5430,5430,5430,5430,1
|
|
20231012,143200,351808390,5430,5420,5430,5420,846
|
|
20231012,143100,347217580,5410,5410,5410,5410,148
|
|
20231012,143000,346416900,5410,5400,5420,5400,788
|
|
20231012,142900,342156340,5400,5400,5400,5400,30
|
|
20231012,142800,341994340,5400,5390,5400,5390,218
|
|
20231012,142700,340818420,5400,5400,5400,5400,811
|
|
20231012,142600,336439020,5410,5410,5410,5410,0
|
|
20231012,142500,336439020,5410,5420,5420,5410,610
|
|
20231012,142400,333138900,5410,5410,5410,5410,0
|
|
20231012,142300,333138900,5410,5410,5410,5410,35
|
|
20231012,142200,332949550,5410,5410,5410,5410,0
|
|
20231012,142100,332949550,5410,5410,5410,5410,26
|
|
20231012,142000,332808890,5410,5410,5410,5410,0
|
|
20231012,141900,332808890,5410,5410,5410,5410,0
|
|
20231012,141800,332808890,5410,5410,5410,5410,0
|
|
20231012,141700,332808890,5410,5410,5410,5410,399
|
|
20231012,141600,330650300,5400,5400,5400,5400,39
|
|
20231012,141500,330439700,5400,5400,5400,5400,37
|
|
20231012,141400,330239900,5400,5400,5400,5400,0
|
|
20231012,141300,330239900,5400,5410,5410,5400,104
|
|
20231012,141200,329678170,5410,5400,5410,5400,38
|
|
20231012,141100,329472950,5400,5400,5400,5400,1000
|
|
20231012,141000,324072950,5400,5400,5400,5400,88
|
|
20231012,140900,323597750,5400,5400,5400,5400,40
|
|
20231012,140800,323381750,5400,5400,5400,5400,38
|
|
20231012,140700,323176550,5400,5400,5400,5400,107
|
|
20231012,140600,322598750,5400,5400,5400,5400,0
|
|
20231012,140500,322598750,5400,5400,5400,5400,0
|
|
20231012,140400,322598750,5400,5410,5410,5400,1312
|
|
20231012,140300,315512160,5400,5400,5400,5400,94
|
|
20231012,140200,315004560,5410,5390,5410,5390,1303
|
|
20231012,140100,307964250,5400,5400,5400,5400,0
|
|
20231012,140000,307964250,5400,5400,5400,5400,0
|
|
20231012,135900,307964250,5400,5400,5400,5400,100
|
|
20231012,135800,307424250,5400,5400,5400,5400,10
|
|
20231012,135700,307370250,5390,5390,5390,5390,43
|
|
20231012,135600,307138480,5390,5390,5390,5390,36
|
|
20231012,135500,306944440,5390,5390,5390,5390,0
|
|
20231012,135400,306944440,5390,5390,5390,5390,42
|
|
20231012,135300,306718060,5400,5400,5400,5400,20
|
|
20231012,135200,306610060,5400,5400,5400,5400,1
|
|
20231012,135100,306604660,5390,5390,5390,5390,40
|
|
20231012,135000,306389060,5400,5400,5400,5400,5
|
|
20231012,134900,306362060,5390,5400,5400,5390,444
|
|
20231012,134800,303965830,5400,5400,5400,5400,0
|
|
20231012,134700,303965830,5400,5400,5400,5400,0
|
|
20231012,134600,303965830,5400,5400,5400,5400,0
|
|
20231012,134500,303965830,5400,5400,5400,5400,0
|
|
20231012,134400,303965830,5400,5400,5400,5390,1030
|
|
20231012,134300,298405150,5390,5400,5400,5390,268
|
|
20231012,134200,296960580,5390,5410,5410,5390,1387
|
|
20231012,134100,289460870,5420,5420,5420,5420,8
|
|
20231012,134000,289417510,5410,5410,5410,5410,40
|
|
20231012,133900,289201110,5420,5420,5420,5420,0
|
|
20231012,133800,289201110,5420,5420,5420,5420,0
|
|
20231012,133700,289201110,5420,5420,5420,5420,0
|
|
20231012,133600,289201110,5420,5420,5420,5420,1
|
|
20231012,133500,289195690,5410,5420,5420,5410,587
|
|
20231012,133400,286019140,5420,5410,5420,5410,749
|
|
20231012,133300,281959940,5420,5420,5420,5420,1
|
|
20231012,133200,281954520,5410,5410,5410,5410,818
|
|
20231012,133100,277529140,5410,5410,5410,5410,73
|
|
20231012,133000,277134210,5420,5420,5420,5420,0
|
|
20231012,132900,277134210,5420,5420,5420,5420,10
|
|
20231012,132800,277080010,5420,5410,5430,5410,2512
|
|
20231012,132700,263464650,5410,5410,5410,5410,10
|
|
20231012,132600,263410550,5410,5410,5410,5410,0
|
|
20231012,132500,263410550,5410,5410,5410,5410,0
|
|
20231012,132400,263410550,5410,5410,5410,5410,0
|
|
20231012,132300,263410550,5410,5410,5410,5410,0
|
|
20231012,132200,263410550,5410,5410,5410,5410,0
|
|
20231012,132100,263410550,5410,5410,5410,5410,0
|
|
20231012,132000,263410550,5410,5410,5410,5410,0
|
|
20231012,131900,263410550,5410,5400,5410,5400,41
|
|
20231012,131800,263189140,5400,5400,5400,5400,0
|
|
20231012,131700,263189140,5400,5410,5410,5400,42
|
|
20231012,131600,262962320,5400,5400,5400,5400,542
|
|
20231012,131500,260035520,5410,5410,5410,5410,50
|
|
20231012,131400,259765020,5400,5400,5400,5400,40
|
|
20231012,131300,259549020,5400,5400,5400,5400,0
|
|
20231012,131200,259549020,5400,5410,5410,5400,38
|
|
20231012,131100,259343800,5400,5400,5400,5400,37
|
|
20231012,131000,259144000,5410,5400,5410,5400,1082
|
|
20231012,130900,253301150,5410,5410,5410,5410,5
|
|
20231012,130800,253274100,5410,5410,5410,5410,0
|
|
20231012,130700,253274100,5410,5410,5410,5400,58
|
|
20231012,130600,252960710,5410,5410,5410,5410,0
|
|
20231012,130500,252960710,5410,5410,5410,5410,0
|
|
20231012,130400,252960710,5410,5400,5410,5400,40
|
|
20231012,130300,252744700,5400,5400,5400,5400,0
|
|
20231012,130200,252744700,5400,5400,5400,5400,40
|
|
20231012,130100,252528700,5410,5400,5410,5400,56
|
|
20231012,130000,252226290,5410,5410,5410,5410,0
|
|
20231012,125900,252226290,5410,5410,5410,5410,20
|
|
20231012,125800,252118090,5410,5410,5410,5410,0
|
|
20231012,125700,252118090,5410,5410,5410,5410,10
|
|
20231012,125600,252063990,5410,5410,5410,5410,129
|
|
20231012,125500,251366100,5410,5410,5410,5410,43
|
|
20231012,125400,251133470,5410,5410,5410,5410,0
|
|
20231012,125300,251133470,5410,5410,5410,5410,0
|
|
20231012,125200,251133470,5410,5420,5420,5410,26
|
|
20231012,125100,250992780,5410,5420,5420,5410,1145
|
|
20231012,125000,244795280,5430,5430,5430,5430,91
|
|
20231012,124900,244301150,5420,5420,5420,5420,668
|
|
20231012,124800,240680590,5430,5430,5430,5430,1
|
|
20231012,124700,240675160,5420,5420,5420,5420,84
|
|
20231012,124600,240219880,5420,5420,5420,5420,0
|
|
20231012,124500,240219880,5420,5420,5420,5420,0
|
|
20231012,124400,240219880,5420,5410,5420,5410,155
|
|
20231012,124300,239381220,5410,5410,5410,5410,0
|
|
20231012,124200,239381220,5410,5410,5410,5410,1
|
|
20231012,124100,239375810,5400,5400,5400,5400,0
|
|
20231012,124000,239375810,5400,5400,5400,5400,0
|
|
20231012,123900,239375810,5400,5400,5400,5400,0
|
|
20231012,123800,239375810,5400,5400,5400,5400,0
|
|
20231012,123700,239375810,5400,5410,5410,5400,2
|
|
20231012,123600,239365000,5410,5410,5410,5410,92
|
|
20231012,123500,238867280,5410,5410,5430,5400,1421
|
|
20231012,123400,231185090,5420,5410,5440,5410,2937
|
|
20231012,123300,215271580,5410,5410,5410,5410,0
|
|
20231012,123200,215271580,5410,5410,5410,5410,50
|
|
20231012,123100,215001080,5410,5410,5410,5410,0
|
|
20231012,123000,215001080,5410,5410,5410,5410,1
|
|
20231012,122900,214995670,5400,5400,5400,5400,42
|
|
20231012,122800,214768870,5400,5400,5400,5400,31
|
|
20231012,122700,214601470,5410,5410,5410,5410,0
|
|
20231012,122600,214601470,5410,5410,5410,5410,10
|
|
20231012,122500,214547370,5400,5400,5400,5400,0
|
|
20231012,122400,214547370,5400,5400,5400,5400,0
|
|
20231012,122300,214547370,5400,5400,5400,5400,0
|
|
20231012,122200,214547370,5400,5410,5410,5400,113
|
|
20231012,122100,213937150,5400,5420,5420,5400,1538
|
|
20231012,122000,205608840,5430,5430,5430,5430,0
|
|
20231012,121900,205608840,5430,5430,5430,5430,0
|
|
20231012,121800,205608840,5430,5430,5430,5430,0
|
|
20231012,121700,205608840,5430,5430,5430,5430,0
|
|
20231012,121600,205608840,5430,5430,5430,5430,0
|
|
20231012,121500,205608840,5430,5430,5430,5430,0
|
|
20231012,121400,205608840,5430,5430,5430,5430,7
|
|
20231012,121300,205570830,5430,5430,5430,5430,328
|
|
20231012,121200,203789790,5420,5420,5420,5420,100
|
|
20231012,121100,203247790,5420,5420,5420,5420,0
|
|
20231012,121000,203247790,5420,5420,5420,5420,0
|
|
20231012,120900,203247790,5420,5420,5420,5420,0
|
|
20231012,120800,203247790,5420,5420,5420,5420,0
|
|
20231012,120700,203247790,5420,5420,5420,5420,383
|
|
20231012,120600,201171930,5420,5420,5420,5420,10
|
|
20231012,120500,201117730,5420,5420,5420,5420,91
|
|
20231012,120400,200624510,5420,5420,5420,5420,5
|
|
20231012,120300,200597410,5420,5420,5420,5420,0
|
|
20231012,120200,200597410,5420,5420,5420,5420,0
|
|
20231012,120100,200597410,5420,5420,5420,5420,0
|
|
20231012,120000,200597410,5420,5420,5420,5420,150
|
|
20231012,115900,199784410,5420,5420,5420,5420,9
|
|
20231012,115800,199735630,5420,5420,5420,5420,250
|
|
20231012,115700,198380630,5420,5420,5420,5420,0
|
|
20231012,115600,198380630,5420,5420,5420,5420,1
|
|
20231012,115500,198375210,5410,5420,5420,5410,411
|
|
20231012,115400,196148000,5420,5420,5420,5420,0
|
|
20231012,115300,196148000,5420,5420,5420,5420,0
|
|
20231012,115200,196148000,5420,5420,5420,5420,1
|
|
20231012,115100,196142580,5410,5410,5410,5410,0
|
|
20231012,115000,196142580,5410,5410,5410,5410,0
|
|
20231012,114900,196142580,5410,5410,5410,5410,656
|
|
20231012,114800,192593620,5410,5400,5410,5400,2
|
|
20231012,114700,192582810,5410,5410,5410,5410,0
|
|
20231012,114600,192582810,5410,5410,5410,5410,0
|
|
20231012,114500,192582810,5410,5410,5410,5410,45
|
|
20231012,114400,192339360,5410,5410,5410,5410,1
|
|
20231012,114300,192333950,5410,5410,5410,5410,0
|
|
20231012,114200,192333950,5410,5410,5410,5410,2
|
|
20231012,114100,192323130,5410,5410,5410,5410,0
|
|
20231012,114000,192323130,5410,5410,5410,5410,0
|
|
20231012,113900,192323130,5410,5410,5410,5410,0
|
|
20231012,113800,192323130,5410,5400,5410,5400,39
|
|
20231012,113700,192112520,5410,5410,5410,5410,1
|
|
20231012,113600,192107110,5400,5410,5410,5400,94
|
|
20231012,113500,191598940,5420,5420,5420,5420,0
|
|
20231012,113400,191598940,5420,5420,5420,5420,0
|
|
20231012,113300,191598940,5420,5420,5420,5410,39
|
|
20231012,113200,191387730,5410,5420,5420,5410,40
|
|
20231012,113100,191170940,5420,5410,5420,5410,605
|
|
20231012,113000,187897530,5410,5410,5410,5410,302
|
|
20231012,112900,186263710,5400,5410,5410,5400,37
|
|
20231012,112800,186063890,5400,5400,5410,5400,1710
|
|
20231012,112700,176829380,5400,5410,5410,5400,477
|
|
20231012,112600,174249650,5410,5410,5410,5410,1277
|
|
20231012,112500,167341080,5430,5430,5430,5430,0
|
|
20231012,112400,167341080,5430,5430,5430,5430,0
|
|
20231012,112300,167341080,5430,5430,5430,5430,0
|
|
20231012,112200,167341080,5430,5430,5430,5430,1
|
|
20231012,112100,167335650,5420,5420,5420,5420,399
|
|
20231012,112000,165173070,5420,5420,5420,5420,0
|
|
20231012,111900,165173070,5420,5420,5420,5420,20
|
|
20231012,111800,165064670,5420,5420,5420,5420,0
|
|
20231012,111700,165064670,5420,5420,5420,5420,0
|
|
20231012,111600,165064670,5420,5420,5420,5420,1
|
|
20231012,111500,165059250,5410,5410,5410,5410,1
|
|
20231012,111400,165053840,5410,5420,5420,5410,676
|
|
20231012,111300,161390910,5430,5430,5430,5430,0
|
|
20231012,111200,161390910,5430,5430,5430,5430,0
|
|
20231012,111100,161390910,5430,5430,5430,5430,0
|
|
20231012,111000,161390910,5430,5430,5430,5430,0
|
|
20231012,110900,161390910,5430,5430,5430,5430,0
|
|
20231012,110800,161390910,5430,5430,5430,5430,0
|
|
20231012,110700,161390910,5430,5430,5430,5430,0
|
|
20231012,110600,161390910,5430,5430,5430,5430,0
|
|
20231012,110500,161390910,5430,5430,5430,5430,1
|
|
20231012,110400,161385480,5420,5420,5420,5420,0
|
|
20231012,110300,161385480,5420,5420,5420,5420,0
|
|
20231012,110200,161385480,5420,5420,5420,5420,0
|
|
20231012,110100,161385480,5420,5420,5420,5420,720
|
|
20231012,110000,157483080,5430,5430,5430,5430,0
|
|
20231012,105900,157483080,5430,5430,5430,5430,0
|
|
20231012,105800,157483080,5430,5430,5430,5430,1
|
|
20231012,105700,157477650,5420,5420,5420,5420,91
|
|
20231012,105600,156984430,5430,5420,5430,5420,696
|
|
20231012,105500,153212100,5430,5430,5430,5430,95
|
|
20231012,105400,152696250,5450,5420,5450,5420,4843
|
|
20231012,105300,126443420,5420,5410,5420,5410,170
|
|
20231012,105200,125523700,5410,5410,5410,5410,101
|
|
20231012,105100,124977290,5410,5410,5410,5410,731
|
|
20231012,105000,121022580,5420,5420,5420,5420,1
|
|
20231012,104900,121017160,5420,5420,5420,5420,1
|
|
20231012,104800,121011740,5420,5420,5420,5420,0
|
|
20231012,104700,121011740,5420,5410,5420,5410,901
|
|
20231012,104600,116137290,5410,5410,5410,5410,121
|
|
20231012,104500,115482680,5410,5420,5420,5410,141
|
|
20231012,104400,114719570,5420,5420,5420,5420,0
|
|
20231012,104300,114719570,5420,5420,5420,5420,0
|
|
20231012,104200,114719570,5420,5420,5420,5420,0
|
|
20231012,104100,114719570,5420,5420,5420,5420,0
|
|
20231012,104000,114719570,5420,5420,5420,5420,0
|
|
20231012,103900,114719570,5420,5420,5420,5420,0
|
|
20231012,103800,114719570,5420,5420,5420,5420,2
|
|
20231012,103700,114708730,5410,5420,5420,5410,182
|
|
20231012,103600,113724070,5420,5420,5420,5420,50
|
|
20231012,103500,113453070,5420,5420,5420,5420,0
|
|
20231012,103400,113453070,5420,5420,5420,5420,28
|
|
20231012,103300,113301310,5420,5420,5420,5420,2
|
|
20231012,103200,113290470,5410,5410,5410,5410,182
|
|
20231012,103100,112305850,5420,5420,5420,5420,0
|
|
20231012,103000,112305850,5420,5420,5420,5420,107
|
|
20231012,102900,111725910,5430,5430,5430,5430,0
|
|
20231012,102800,111725910,5430,5430,5430,5430,1
|
|
20231012,102700,111720480,5420,5410,5420,5410,513
|
|
20231012,102600,108941310,5410,5410,5410,5410,20
|
|
20231012,102500,108833110,5410,5410,5410,5410,1041
|
|
20231012,102400,103201300,5420,5420,5420,5420,0
|
|
20231012,102300,103201300,5420,5420,5420,5420,1
|
|
20231012,102200,103195880,5410,5410,5410,5410,3
|
|
20231012,102100,103179650,5420,5420,5420,5420,262
|
|
20231012,102000,101759610,5420,5420,5420,5420,105
|
|
20231012,101900,101190510,5430,5430,5430,5430,0
|
|
20231012,101800,101190510,5430,5430,5430,5430,0
|
|
20231012,101700,101190510,5430,5430,5430,5430,0
|
|
20231012,101600,101190510,5430,5430,5430,5430,0
|
|
20231012,101500,101190510,5430,5430,5430,5420,90
|
|
20231012,101400,100702690,5430,5430,5430,5430,0
|
|
20231012,101300,100702690,5430,5440,5450,5430,258
|
|
20231012,101200,99301310,5440,5430,5440,5430,51
|
|
20231012,101100,99024150,5430,5440,5450,5420,1498
|
|
20231012,101000,90885250,5440,5440,5460,5440,327
|
|
20231012,100900,89104580,5450,5440,5450,5440,81
|
|
20231012,100800,88663880,5440,5420,5440,5420,651
|
|
20231012,100700,85130760,5420,5430,5430,5420,169
|
|
20231012,100600,84213290,5440,5440,5440,5440,13
|
|
20231012,100500,84142570,5440,5440,5440,5440,0
|
|
20231012,100400,84142570,5440,5450,5450,5440,11
|
|
20231012,100300,84082720,5440,5440,5440,5440,2
|
|
20231012,100200,84071840,5440,5440,5440,5440,50
|
|
20231012,100100,83799840,5440,5440,5440,5440,0
|
|
20231012,100000,83799840,5440,5440,5440,5440,0
|
|
20231012,095900,83799840,5440,5440,5440,5440,0
|
|
20231012,095800,83799840,5440,5440,5440,5440,0
|
|
20231012,095700,83799840,5440,5440,5440,5440,11
|
|
20231012,095600,83740000,5430,5460,5460,5420,374
|
|
20231012,095500,81710240,5420,5420,5420,5420,0
|
|
20231012,095400,81710240,5420,5450,5450,5420,339
|
|
20231012,095300,79871060,5450,5450,5450,5450,0
|
|
20231012,095200,79871060,5450,5450,5450,5450,69
|
|
20231012,095100,79495010,5470,5470,5470,5470,1
|
|
20231012,095000,79489540,5460,5450,5460,5450,1465
|
|
20231012,094900,71497100,5450,5430,5450,5430,755
|
|
20231012,094800,67390880,5440,5440,5440,5440,0
|
|
20231012,094700,67390880,5440,5440,5440,5440,0
|
|
20231012,094600,67390880,5440,5440,5440,5440,0
|
|
20231012,094500,67390880,5440,5440,5440,5440,0
|
|
20231012,094400,67390880,5440,5430,5440,5430,101
|
|
20231012,094300,66842440,5420,5420,5420,5420,90
|
|
20231012,094200,66354640,5440,5440,5440,5440,0
|
|
20231012,094100,66354640,5440,5430,5440,5430,4
|
|
20231012,094000,66332910,5420,5430,5430,5420,327
|
|
20231012,093900,64559570,5440,5430,5440,5420,509
|
|
20231012,093800,61798680,5430,5430,5430,5430,54
|
|
20231012,093700,61505460,5430,5420,5430,5420,965
|
|
20231012,093600,56275140,5430,5440,5440,5430,237
|
|
20231012,093500,54987690,5450,5440,5450,5440,44
|
|
20231012,093400,54748120,5440,5470,5470,5440,1604
|
|
20231012,093300,46004860,5470,5470,5470,5470,2
|
|
20231012,093200,45993920,5470,5470,5470,5470,2
|
|
20231012,093100,45982980,5470,5470,5470,5470,0
|
|
20231012,093000,45982980,5470,5470,5470,5470,0
|
|
20231012,092900,45982980,5470,5470,5470,5470,0
|
|
20231012,092800,45982980,5470,5470,5470,5470,0
|
|
20231012,092700,45982980,5470,5470,5470,5470,0
|
|
20231012,092600,45982980,5470,5470,5470,5470,0
|
|
20231012,092500,45982980,5470,5450,5470,5440,685
|
|
20231012,092400,42249750,5460,5460,5460,5460,26
|
|
20231012,092300,42107790,5460,5470,5470,5460,183
|
|
20231012,092200,41107700,5490,5480,5490,5450,321
|
|
20231012,092100,39358130,5500,5500,5500,5500,0
|
|
20231012,092000,39358130,5500,5500,5500,5500,0
|
|
20231012,091900,39358130,5500,5500,5500,5500,19
|
|
20231012,091800,39253630,5500,5500,5500,5430,2042
|
|
20231012,091700,28105860,5500,5490,5500,5490,92
|
|
20231012,091600,27600770,5490,5490,5490,5490,1
|
|
20231012,091500,27595280,5510,5470,5510,5470,488
|
|
20231012,091400,24925880,5490,5490,5490,5490,238
|
|
20231012,091300,23619260,5490,5490,5490,5490,311
|
|
20231012,091200,21911870,5510,5510,5510,5510,0
|
|
20231012,091100,21911870,5510,5510,5510,5510,0
|
|
20231012,091000,21911870,5510,5510,5520,5510,934
|
|
20231012,090900,16759360,5510,5500,5510,5500,392
|
|
20231012,090800,14602270,5500,5500,5500,5500,10
|
|
20231012,090700,14547270,5500,5480,5500,5480,549
|
|
20231012,090600,11534180,5460,5470,5470,5460,92
|
|
20231012,090500,11031850,5480,5480,5480,5480,105
|
|
20231012,090400,10456450,5450,5480,5480,5450,372
|
|
20231012,090300,8428810,5480,5450,5480,5450,144
|
|
20231012,090200,7643940,5470,5470,5470,5470,43
|
|
20231012,090100,7408730,5440,5460,5470,5440,538
|
|
20231012,090000,4472020,5460,5420,5460,5420,823
|