628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192500,165903230,5510,5510,5510,5510,1051
|
|
20231012,192400,165903230,5510,5510,5510,5510,0
|
|
20231012,192300,165903230,5510,5510,5510,5510,0
|
|
20231012,192200,165903230,5510,5510,5510,5510,0
|
|
20231012,192100,165903230,5510,5510,5510,5510,0
|
|
20231012,192000,165903230,5510,5510,5510,5510,0
|
|
20231012,191900,165903230,5510,5510,5510,5510,0
|
|
20231012,191800,165903230,5510,5510,5510,5510,0
|
|
20231012,191700,165903230,5510,5510,5510,5510,0
|
|
20231012,191600,165903230,5510,5510,5510,5510,0
|
|
20231012,191500,165903230,5510,5510,5510,5510,0
|
|
20231012,191400,165903230,5510,5510,5510,5510,0
|
|
20231012,191300,165903230,5510,5510,5510,5510,0
|
|
20231012,191200,165903230,5510,5510,5510,5510,0
|
|
20231012,191100,165903230,5510,5510,5510,5510,0
|
|
20231012,191000,165903230,5510,5510,5510,5510,0
|
|
20231012,190900,165903230,5510,5510,5510,5510,0
|
|
20231012,190800,165903230,5510,5510,5510,5510,0
|
|
20231012,190700,165903230,5510,5510,5510,5510,0
|
|
20231012,190600,165903230,5510,5510,5510,5510,0
|
|
20231012,190500,165903230,5510,5510,5510,5510,0
|
|
20231012,190400,165903230,5510,5510,5510,5510,0
|
|
20231012,190300,165903230,5510,5510,5510,5510,0
|
|
20231012,190200,165903230,5510,5510,5510,5510,0
|
|
20231012,190100,165903230,5510,5510,5510,5510,0
|
|
20231012,190000,165903230,5510,5510,5510,5510,0
|
|
20231012,185900,165903230,5510,5510,5510,5510,0
|
|
20231012,185800,165903230,5510,5510,5510,5510,0
|
|
20231012,185700,165903230,5510,5510,5510,5510,0
|
|
20231012,185600,165903230,5510,5510,5510,5510,0
|
|
20231012,185500,165903230,5510,5510,5510,5510,1051
|
|
20231012,185400,165903230,5510,5510,5510,5510,0
|
|
20231012,185300,165903230,5510,5510,5510,5510,0
|
|
20231012,185200,165903230,5510,5510,5510,5510,0
|
|
20231012,185100,165903230,5510,5510,5510,5510,0
|
|
20231012,185000,165903230,5510,5510,5510,5510,0
|
|
20231012,184900,165903230,5510,5510,5510,5510,0
|
|
20231012,184800,165903230,5510,5510,5510,5510,0
|
|
20231012,184700,165903230,5510,5510,5510,5510,0
|
|
20231012,184600,165903230,5510,5510,5510,5510,0
|
|
20231012,184500,165903230,5510,5510,5510,5510,0
|
|
20231012,184400,165903230,5510,5510,5510,5510,0
|
|
20231012,184300,165903230,5510,5510,5510,5510,0
|
|
20231012,184200,165903230,5510,5510,5510,5510,0
|
|
20231012,184100,165903230,5510,5510,5510,5510,0
|
|
20231012,184000,165903230,5510,5510,5510,5510,0
|
|
20231012,183900,165903230,5510,5510,5510,5510,0
|
|
20231012,183800,165903230,5510,5510,5510,5510,0
|
|
20231012,183700,165903230,5510,5510,5510,5510,0
|
|
20231012,183600,165903230,5510,5510,5510,5510,0
|
|
20231012,183500,165903230,5510,5510,5510,5510,0
|
|
20231012,183400,165903230,5510,5510,5510,5510,0
|
|
20231012,183300,165903230,5510,5510,5510,5510,0
|
|
20231012,183200,165903230,5510,5510,5510,5510,0
|
|
20231012,183100,165903230,5510,5510,5510,5510,0
|
|
20231012,183000,165903230,5510,5510,5510,5510,0
|
|
20231012,182900,165903230,5510,5510,5510,5510,0
|
|
20231012,182800,165903230,5510,5510,5510,5510,0
|
|
20231012,182700,165903230,5510,5510,5510,5510,0
|
|
20231012,182600,165903230,5510,5510,5510,5510,0
|
|
20231012,182500,165903230,5510,5510,5510,5510,1051
|
|
20231012,182400,165903230,5510,5510,5510,5510,0
|
|
20231012,182300,165903230,5510,5510,5510,5510,0
|
|
20231012,182200,165903230,5510,5510,5510,5510,0
|
|
20231012,182100,165903230,5510,5510,5510,5510,0
|
|
20231012,182000,165903230,5510,5510,5510,5510,0
|
|
20231012,181900,165903230,5510,5510,5510,5510,0
|
|
20231012,181800,165903230,5510,5510,5510,5510,0
|
|
20231012,181700,165903230,5510,5510,5510,5510,0
|
|
20231012,181600,165903230,5510,5510,5510,5510,0
|
|
20231012,181500,165903230,5510,5510,5510,5510,0
|
|
20231012,181400,165903230,5510,5510,5510,5510,0
|
|
20231012,181300,165903230,5510,5510,5510,5510,0
|
|
20231012,181200,165903230,5510,5510,5510,5510,0
|
|
20231012,181100,165903230,5510,5510,5510,5510,0
|
|
20231012,181000,165903230,5510,5510,5510,5510,0
|
|
20231012,180900,165903230,5510,5510,5510,5510,0
|
|
20231012,180800,165903230,5510,5510,5510,5510,0
|
|
20231012,180700,165903230,5510,5510,5510,5510,0
|
|
20231012,180600,165903230,5510,5510,5510,5510,0
|
|
20231012,180500,165903230,5510,5510,5510,5510,0
|
|
20231012,180400,165903230,5510,5510,5510,5510,0
|
|
20231012,180300,165903230,5510,5510,5510,5510,0
|
|
20231012,180200,165903230,5510,5510,5510,5510,0
|
|
20231012,180100,165903230,5510,5510,5510,5510,0
|
|
20231012,180000,165903230,5510,5510,5510,5510,0
|
|
20231012,175900,165903230,5510,5510,5510,5510,0
|
|
20231012,175800,165903230,5510,5510,5510,5510,0
|
|
20231012,175700,165903230,5510,5510,5510,5510,0
|
|
20231012,175600,165903230,5510,5510,5510,5510,0
|
|
20231012,175500,165903230,5510,5510,5510,5510,1051
|
|
20231012,175400,165903230,5510,5510,5510,5510,0
|
|
20231012,175300,165903230,5510,5510,5510,5510,0
|
|
20231012,175200,165903230,5510,5510,5510,5510,0
|
|
20231012,175100,165903230,5510,5510,5510,5510,0
|
|
20231012,175000,165903230,5510,5510,5510,5510,0
|
|
20231012,174900,165903230,5510,5510,5510,5510,0
|
|
20231012,174800,165903230,5510,5510,5510,5510,0
|
|
20231012,174700,165903230,5510,5510,5510,5510,0
|
|
20231012,174600,165903230,5510,5510,5510,5510,0
|
|
20231012,174500,165903230,5510,5510,5510,5510,0
|
|
20231012,174400,165903230,5510,5510,5510,5510,0
|
|
20231012,174300,165903230,5510,5510,5510,5510,0
|
|
20231012,174200,165903230,5510,5510,5510,5510,0
|
|
20231012,174100,165903230,5510,5510,5510,5510,0
|
|
20231012,174000,165903230,5510,5510,5510,5510,0
|
|
20231012,173900,165903230,5510,5510,5510,5510,0
|
|
20231012,173800,165903230,5510,5510,5510,5510,0
|
|
20231012,173700,165903230,5510,5510,5510,5510,0
|
|
20231012,173600,165903230,5510,5510,5510,5510,0
|
|
20231012,173500,165903230,5510,5510,5510,5510,0
|
|
20231012,173400,165903230,5510,5510,5510,5510,0
|
|
20231012,173300,165903230,5510,5510,5510,5510,0
|
|
20231012,173200,165903230,5510,5510,5510,5510,0
|
|
20231012,173100,165903230,5510,5510,5510,5510,0
|
|
20231012,173000,165903230,5510,5510,5510,5510,0
|
|
20231012,172900,165903230,5510,5510,5510,5510,0
|
|
20231012,172800,165903230,5510,5510,5510,5510,0
|
|
20231012,172700,165903230,5510,5510,5510,5510,0
|
|
20231012,172600,165903230,5510,5510,5510,5510,0
|
|
20231012,172500,165903230,5510,5510,5510,5510,1051
|
|
20231012,172400,165903230,5510,5510,5510,5510,0
|
|
20231012,172300,165903230,5510,5510,5510,5510,0
|
|
20231012,172200,165903230,5510,5510,5510,5510,0
|
|
20231012,172100,165903230,5510,5510,5510,5510,0
|
|
20231012,172000,165903230,5510,5510,5510,5510,0
|
|
20231012,171900,165903230,5510,5510,5510,5510,0
|
|
20231012,171800,165903230,5510,5510,5510,5510,0
|
|
20231012,171700,165903230,5510,5510,5510,5510,0
|
|
20231012,171600,165903230,5510,5510,5510,5510,0
|
|
20231012,171500,165903230,5510,5510,5510,5510,0
|
|
20231012,171400,165903230,5510,5510,5510,5510,0
|
|
20231012,171300,165903230,5510,5510,5510,5510,0
|
|
20231012,171200,165903230,5510,5510,5510,5510,0
|
|
20231012,171100,165903230,5510,5510,5510,5510,0
|
|
20231012,171000,165903230,5510,5510,5510,5510,0
|
|
20231012,170900,165903230,5510,5510,5510,5510,0
|
|
20231012,170800,165903230,5510,5510,5510,5510,0
|
|
20231012,170700,165903230,5510,5510,5510,5510,0
|
|
20231012,170600,165903230,5510,5510,5510,5510,0
|
|
20231012,170500,165903230,5510,5510,5510,5510,0
|
|
20231012,170400,165903230,5510,5510,5510,5510,0
|
|
20231012,170300,165903230,5510,5510,5510,5510,0
|
|
20231012,170200,165903230,5510,5510,5510,5510,0
|
|
20231012,170100,165903230,5510,5510,5510,5510,0
|
|
20231012,170000,165903230,5510,5510,5510,5510,0
|
|
20231012,165900,165903230,5510,5510,5510,5510,0
|
|
20231012,165800,165903230,5510,5510,5510,5510,0
|
|
20231012,165700,165903230,5510,5510,5510,5510,0
|
|
20231012,165600,165903230,5510,5510,5510,5510,0
|
|
20231012,165500,165903230,5510,5510,5510,5510,1051
|
|
20231012,165400,165903230,5510,5510,5510,5510,0
|
|
20231012,165300,165903230,5510,5510,5510,5510,0
|
|
20231012,165200,165903230,5510,5510,5510,5510,0
|
|
20231012,165100,165903230,5510,5510,5510,5510,0
|
|
20231012,165000,165903230,5510,5510,5510,5510,0
|
|
20231012,164900,165903230,5510,5510,5510,5510,0
|
|
20231012,164800,165903230,5510,5510,5510,5510,0
|
|
20231012,164700,165903230,5510,5510,5510,5510,0
|
|
20231012,164600,165903230,5510,5510,5510,5510,0
|
|
20231012,164500,165903230,5510,5510,5510,5510,0
|
|
20231012,164400,165903230,5510,5510,5510,5510,0
|
|
20231012,164300,165903230,5510,5510,5510,5510,0
|
|
20231012,164200,165903230,5510,5510,5510,5510,0
|
|
20231012,164100,165903230,5510,5510,5510,5510,0
|
|
20231012,164000,165903230,5510,5510,5510,5510,0
|
|
20231012,163900,165903230,5510,5510,5510,5510,0
|
|
20231012,163800,165903230,5510,5510,5510,5510,0
|
|
20231012,163700,165903230,5510,5510,5510,5510,0
|
|
20231012,163600,165903230,5510,5510,5510,5510,0
|
|
20231012,163500,165903230,5510,5510,5510,5510,0
|
|
20231012,163400,165903230,5510,5510,5510,5510,0
|
|
20231012,163300,165903230,5510,5510,5510,5510,0
|
|
20231012,163200,165903230,5510,5510,5510,5510,0
|
|
20231012,163100,165903230,5510,5510,5510,5510,0
|
|
20231012,163000,165903230,5510,5510,5510,5510,0
|
|
20231012,162900,165903230,5510,5510,5510,5510,0
|
|
20231012,162800,165903230,5510,5510,5510,5510,0
|
|
20231012,162700,165903230,5510,5510,5510,5510,0
|
|
20231012,162600,165903230,5510,5510,5510,5510,0
|
|
20231012,162500,165903230,5510,5510,5510,5510,1051
|
|
20231012,162400,165903230,5510,5510,5510,5510,0
|
|
20231012,162300,165903230,5510,5510,5510,5510,0
|
|
20231012,162200,165903230,5510,5510,5510,5510,0
|
|
20231012,162100,165903230,5510,5510,5510,5510,0
|
|
20231012,162000,165903230,5510,5510,5510,5510,0
|
|
20231012,161900,165903230,5510,5510,5510,5510,0
|
|
20231012,161800,165903230,5510,5510,5510,5510,0
|
|
20231012,161700,165903230,5510,5510,5510,5510,0
|
|
20231012,161600,165903230,5510,5510,5510,5510,0
|
|
20231012,161500,165903230,5510,5510,5510,5510,0
|
|
20231012,161400,165903230,5510,5510,5510,5510,0
|
|
20231012,161300,165903230,5510,5510,5510,5510,0
|
|
20231012,161200,165903230,5510,5510,5510,5510,0
|
|
20231012,161100,165903230,5510,5510,5510,5510,0
|
|
20231012,161000,165903230,5510,5510,5510,5510,0
|
|
20231012,160900,165903230,5510,5510,5510,5510,0
|
|
20231012,160800,165903230,5510,5510,5510,5510,0
|
|
20231012,160700,165903230,5510,5510,5510,5510,0
|
|
20231012,160600,165903230,5510,5510,5510,5510,0
|
|
20231012,160500,165903230,5510,5510,5510,5510,0
|
|
20231012,160400,165903230,5510,5510,5510,5510,0
|
|
20231012,160300,165903230,5510,5510,5510,5510,0
|
|
20231012,160200,165903230,5510,5510,5510,5510,0
|
|
20231012,160100,165903230,5510,5510,5510,5510,0
|
|
20231012,160000,165903230,5510,5510,5510,5510,0
|
|
20231012,155900,165903230,5510,5510,5510,5510,0
|
|
20231012,155800,165903230,5510,5510,5510,5510,0
|
|
20231012,155700,165903230,5510,5510,5510,5510,0
|
|
20231012,155600,165903230,5510,5510,5510,5510,0
|
|
20231012,155500,165903230,5510,5510,5510,5510,1051
|
|
20231012,155400,165903230,5510,5510,5510,5510,0
|
|
20231012,155300,165903230,5510,5510,5510,5510,0
|
|
20231012,155200,165903230,5510,5510,5510,5510,0
|
|
20231012,155100,165903230,5510,5510,5510,5510,0
|
|
20231012,155000,165903230,5510,5510,5510,5510,0
|
|
20231012,154900,165903230,5510,5510,5510,5510,0
|
|
20231012,154800,165903230,5510,5510,5510,5510,0
|
|
20231012,154700,165903230,5510,5510,5510,5510,0
|
|
20231012,154600,165903230,5510,5510,5510,5510,0
|
|
20231012,154500,165903230,5510,5510,5510,5510,0
|
|
20231012,154400,165903230,5510,5510,5510,5510,0
|
|
20231012,154300,165903230,5510,5510,5510,5510,0
|
|
20231012,154200,165903230,5510,5510,5510,5510,0
|
|
20231012,154100,165903230,5510,5510,5510,5510,0
|
|
20231012,154000,165903230,5510,5510,5510,5510,0
|
|
20231012,153900,165903230,5510,5510,5510,5510,0
|
|
20231012,153800,165903230,5510,5510,5510,5510,0
|
|
20231012,153700,165903230,5510,5510,5510,5510,0
|
|
20231012,153600,165903230,5510,5510,5510,5510,0
|
|
20231012,153500,165903230,5510,5510,5510,5510,0
|
|
20231012,153400,165903230,5510,5510,5510,5510,0
|
|
20231012,153300,165903230,5510,5510,5510,5510,0
|
|
20231012,153200,165903230,5510,5510,5510,5510,0
|
|
20231012,153100,165903230,5510,5510,5510,5510,0
|
|
20231012,153000,165903230,5510,5510,5510,5510,1051
|
|
20231012,152900,160112220,5500,5500,5500,5500,0
|
|
20231012,152800,160112220,5500,5500,5500,5500,0
|
|
20231012,152700,160112220,5500,5500,5500,5500,0
|
|
20231012,152600,160112220,5500,5500,5500,5500,0
|
|
20231012,152500,160112220,5500,5500,5500,5500,0
|
|
20231012,152400,160112220,5500,5500,5500,5500,0
|
|
20231012,152300,160112220,5500,5500,5500,5500,0
|
|
20231012,152200,160112220,5500,5500,5500,5500,0
|
|
20231012,152100,160112220,5500,5500,5500,5500,0
|
|
20231012,152000,160112220,5500,5500,5500,5500,0
|
|
20231012,151900,160112220,5500,5500,5500,5500,135
|
|
20231012,151800,159369720,5500,5500,5500,5500,4
|
|
20231012,151700,159347720,5500,5490,5510,5490,875
|
|
20231012,151600,154541380,5490,5490,5490,5490,5
|
|
20231012,151500,154513930,5490,5490,5490,5460,75
|
|
20231012,151400,154103160,5490,5490,5500,5490,1365
|
|
20231012,151300,146609300,5490,5480,5490,5480,186
|
|
20231012,151200,145588950,5480,5450,5480,5450,11
|
|
20231012,151100,145528970,5480,5480,5480,5480,0
|
|
20231012,151000,145528970,5480,5480,5480,5480,4
|
|
20231012,150900,145507050,5450,5450,5450,5450,127
|
|
20231012,150800,144814900,5480,5450,5480,5450,290
|
|
20231012,150700,143231010,5470,5450,5470,5440,21
|
|
20231012,150600,143116640,5480,5480,5480,5480,31
|
|
20231012,150500,142946760,5480,5470,5480,5470,200
|
|
20231012,150400,141851400,5480,5480,5480,5440,7
|
|
20231012,150300,141813080,5480,5470,5480,5470,309
|
|
20231012,150200,140120760,5480,5470,5480,5470,182
|
|
20231012,150100,139125210,5470,5440,5470,5440,21
|
|
20231012,150000,139010940,5440,5480,5480,5440,267
|
|
20231012,145900,137556220,5480,5480,5490,5480,114
|
|
20231012,145800,136931140,5470,5450,5470,5450,364
|
|
20231012,145700,134945540,5430,5440,5450,5430,1122
|
|
20231012,145600,128847420,5440,5440,5440,5440,0
|
|
20231012,145500,128847420,5440,5440,5440,5440,1
|
|
20231012,145400,128841980,5420,5450,5450,5420,545
|
|
20231012,145300,125883370,5420,5430,5430,5420,67
|
|
20231012,145200,125520170,5430,5430,5430,5430,30
|
|
20231012,145100,125357270,5450,5490,5490,5450,687
|
|
20231012,145000,121598230,5490,5460,5490,5460,1055
|
|
20231012,144900,115814170,5480,5490,5490,5480,240
|
|
20231012,144800,114496870,5410,5510,5510,5410,455
|
|
20231012,144700,112027500,5510,5440,5520,5440,2801
|
|
20231012,144600,96719650,5440,5440,5440,5440,644
|
|
20231012,144500,93216290,5390,5390,5390,5390,0
|
|
20231012,144400,93216290,5390,5390,5390,5390,10
|
|
20231012,144300,93162390,5440,5440,5440,5440,0
|
|
20231012,144200,93162390,5440,5390,5440,5390,564
|
|
20231012,144100,90122380,5430,5430,5430,5430,107
|
|
20231012,144000,89541370,5430,5430,5430,5430,0
|
|
20231012,143900,89541370,5430,5390,5430,5390,107
|
|
20231012,143800,88964600,5390,5390,5390,5390,0
|
|
20231012,143700,88964600,5390,5390,5390,5390,10
|
|
20231012,143600,88910700,5430,5390,5430,5390,53
|
|
20231012,143500,88624910,5390,5400,5400,5390,10
|
|
20231012,143400,88570960,5440,5440,5440,5440,24
|
|
20231012,143300,88440400,5440,5440,5440,5440,55
|
|
20231012,143200,88141200,5440,5400,5440,5400,1282
|
|
20231012,143100,81209630,5430,5410,5430,5400,99
|
|
20231012,143000,80674340,5420,5420,5420,5420,10
|
|
20231012,142900,80620140,5420,5420,5420,5420,0
|
|
20231012,142800,80620140,5420,5430,5430,5420,28
|
|
20231012,142700,80468200,5430,5430,5430,5430,3
|
|
20231012,142600,80451910,5430,5430,5430,5430,1
|
|
20231012,142500,80446480,5430,5430,5430,5430,3
|
|
20231012,142400,80430190,5420,5430,5430,5420,55
|
|
20231012,142300,80132040,5430,5430,5430,5430,0
|
|
20231012,142200,80132040,5430,5430,5430,5430,0
|
|
20231012,142100,80132040,5430,5430,5430,5430,25
|
|
20231012,142000,79996290,5420,5420,5420,5420,0
|
|
20231012,141900,79996290,5420,5420,5420,5420,0
|
|
20231012,141800,79996290,5420,5420,5420,5420,0
|
|
20231012,141700,79996290,5420,5430,5430,5420,12
|
|
20231012,141600,79931230,5430,5430,5430,5430,1
|
|
20231012,141500,79925800,5420,5420,5420,5420,7
|
|
20231012,141400,79887860,5420,5420,5420,5420,7
|
|
20231012,141300,79849920,5420,5420,5420,5420,128
|
|
20231012,141200,79156160,5420,5420,5420,5420,0
|
|
20231012,141100,79156160,5420,5420,5420,5420,0
|
|
20231012,141000,79156160,5420,5420,5420,5420,2228
|
|
20231012,140900,67080400,5420,5420,5420,5420,18
|
|
20231012,140800,66982840,5420,5420,5420,5420,1
|
|
20231012,140700,66977420,5420,5420,5420,5390,13
|
|
20231012,140600,66907250,5400,5410,5410,5400,20
|
|
20231012,140500,66799200,5420,5420,5420,5420,1
|
|
20231012,140400,66793780,5420,5420,5420,5420,18
|
|
20231012,140300,66696220,5420,5420,5420,5420,0
|
|
20231012,140200,66696220,5420,5410,5420,5410,8
|
|
20231012,140100,66652920,5420,5420,5420,5420,0
|
|
20231012,140000,66652920,5420,5420,5420,5420,0
|
|
20231012,135900,66652920,5420,5420,5420,5420,0
|
|
20231012,135800,66652920,5420,5420,5420,5410,214
|
|
20231012,135700,65494940,5420,5420,5420,5420,116
|
|
20231012,135600,64866220,5420,5420,5420,5420,0
|
|
20231012,135500,64866220,5420,5410,5420,5410,193
|
|
20231012,135400,63821870,5410,5410,5410,5410,0
|
|
20231012,135300,63821870,5410,5410,5410,5410,50
|
|
20231012,135200,63551370,5410,5410,5410,5410,0
|
|
20231012,135100,63551370,5410,5410,5410,5410,0
|
|
20231012,135000,63551370,5410,5410,5410,5410,0
|
|
20231012,134900,63551370,5410,5410,5410,5410,1
|
|
20231012,134800,63545960,5400,5400,5400,5400,0
|
|
20231012,134700,63545960,5400,5400,5400,5400,0
|
|
20231012,134600,63545960,5400,5400,5400,5400,33
|
|
20231012,134500,63367760,5410,5410,5410,5410,0
|
|
20231012,134400,63367760,5410,5410,5410,5410,0
|
|
20231012,134300,63367760,5410,5410,5410,5410,0
|
|
20231012,134200,63367760,5410,5410,5410,5410,0
|
|
20231012,134100,63367760,5410,5410,5410,5410,0
|
|
20231012,134000,63367760,5410,5410,5410,5410,0
|
|
20231012,133900,63367760,5410,5410,5410,5410,15
|
|
20231012,133800,63286610,5410,5410,5410,5410,0
|
|
20231012,133700,63286610,5410,5410,5410,5410,0
|
|
20231012,133600,63286610,5410,5410,5410,5410,0
|
|
20231012,133500,63286610,5410,5410,5410,5410,0
|
|
20231012,133400,63286610,5410,5410,5410,5410,10
|
|
20231012,133300,63232510,5410,5410,5410,5410,1
|
|
20231012,133200,63227100,5400,5400,5400,5400,0
|
|
20231012,133100,63227100,5400,5400,5400,5400,20
|
|
20231012,133000,63119100,5410,5410,5410,5410,62
|
|
20231012,132900,62783680,5410,5420,5420,5410,29
|
|
20231012,132800,62626780,5410,5410,5410,5410,0
|
|
20231012,132700,62626780,5410,5410,5410,5410,0
|
|
20231012,132600,62626780,5410,5410,5410,5410,0
|
|
20231012,132500,62626780,5410,5410,5410,5410,132
|
|
20231012,132400,61912660,5410,5410,5410,5410,0
|
|
20231012,132300,61912660,5410,5410,5410,5410,0
|
|
20231012,132200,61912660,5410,5410,5410,5410,0
|
|
20231012,132100,61912660,5410,5410,5410,5410,0
|
|
20231012,132000,61912660,5410,5410,5410,5410,0
|
|
20231012,131900,61912660,5410,5410,5410,5410,0
|
|
20231012,131800,61912660,5410,5410,5410,5410,0
|
|
20231012,131700,61912660,5410,5410,5410,5410,0
|
|
20231012,131600,61912660,5410,5410,5410,5410,75
|
|
20231012,131500,61506910,5410,5410,5410,5410,27
|
|
20231012,131400,61360840,5410,5410,5410,5410,62
|
|
20231012,131300,61025420,5410,5410,5410,5410,0
|
|
20231012,131200,61025420,5410,5410,5410,5410,0
|
|
20231012,131100,61025420,5410,5410,5410,5410,1
|
|
20231012,131000,61020010,5400,5400,5400,5400,0
|
|
20231012,130900,61020010,5400,5400,5400,5400,0
|
|
20231012,130800,61020010,5400,5400,5400,5400,0
|
|
20231012,130700,61020010,5400,5400,5400,5400,0
|
|
20231012,130600,61020010,5400,5400,5400,5400,0
|
|
20231012,130500,61020010,5400,5400,5400,5400,0
|
|
20231012,130400,61020010,5400,5400,5400,5400,0
|
|
20231012,130300,61020010,5400,5400,5400,5400,5
|
|
20231012,130200,60993010,5400,5400,5400,5400,103
|
|
20231012,130100,60436810,5390,5390,5390,5390,0
|
|
20231012,130000,60436810,5390,5390,5390,5390,0
|
|
20231012,125900,60436810,5390,5390,5390,5390,0
|
|
20231012,125800,60436810,5390,5390,5390,5390,0
|
|
20231012,125700,60436810,5390,5390,5390,5390,0
|
|
20231012,125600,60436810,5390,5390,5390,5390,0
|
|
20231012,125500,60436810,5390,5390,5390,5390,0
|
|
20231012,125400,60436810,5390,5390,5390,5390,0
|
|
20231012,125300,60436810,5390,5390,5390,5390,0
|
|
20231012,125200,60436810,5390,5390,5390,5390,0
|
|
20231012,125100,60436810,5390,5390,5390,5390,10
|
|
20231012,125000,60382910,5400,5400,5400,5400,0
|
|
20231012,124900,60382910,5400,5400,5400,5400,26
|
|
20231012,124800,60242510,5390,5390,5390,5390,1
|
|
20231012,124700,60237120,5390,5390,5390,5390,0
|
|
20231012,124600,60237120,5390,5390,5390,5390,87
|
|
20231012,124500,59768190,5390,5390,5390,5390,3
|
|
20231012,124400,59752020,5390,5390,5390,5390,0
|
|
20231012,124300,59752020,5390,5390,5390,5390,260
|
|
20231012,124200,58350620,5390,5390,5390,5390,0
|
|
20231012,124100,58350620,5390,5390,5390,5390,0
|
|
20231012,124000,58350620,5390,5390,5390,5390,0
|
|
20231012,123900,58350620,5390,5390,5390,5390,0
|
|
20231012,123800,58350620,5390,5390,5390,5390,0
|
|
20231012,123700,58350620,5390,5390,5390,5390,0
|
|
20231012,123600,58350620,5390,5390,5390,5390,0
|
|
20231012,123500,58350620,5390,5390,5390,5390,20
|
|
20231012,123400,58242820,5390,5390,5390,5390,0
|
|
20231012,123300,58242820,5390,5390,5390,5390,185
|
|
20231012,123200,57245670,5400,5400,5400,5400,0
|
|
20231012,123100,57245670,5400,5400,5400,5400,0
|
|
20231012,123000,57245670,5400,5400,5400,5400,0
|
|
20231012,122900,57245670,5400,5400,5400,5400,0
|
|
20231012,122800,57245670,5400,5400,5400,5400,0
|
|
20231012,122700,57245670,5400,5400,5400,5400,0
|
|
20231012,122600,57245670,5400,5400,5400,5400,7
|
|
20231012,122500,57207870,5400,5400,5400,5400,0
|
|
20231012,122400,57207870,5400,5400,5400,5400,0
|
|
20231012,122300,57207870,5400,5400,5400,5400,0
|
|
20231012,122200,57207870,5400,5400,5400,5400,0
|
|
20231012,122100,57207870,5400,5400,5400,5400,0
|
|
20231012,122000,57207870,5400,5400,5400,5400,0
|
|
20231012,121900,57207870,5400,5400,5400,5400,0
|
|
20231012,121800,57207870,5400,5400,5400,5400,0
|
|
20231012,121700,57207870,5400,5400,5400,5400,0
|
|
20231012,121600,57207870,5400,5400,5400,5400,0
|
|
20231012,121500,57207870,5400,5400,5400,5400,0
|
|
20231012,121400,57207870,5400,5400,5400,5400,0
|
|
20231012,121300,57207870,5400,5400,5400,5400,0
|
|
20231012,121200,57207870,5400,5400,5400,5400,0
|
|
20231012,121100,57207870,5400,5400,5400,5400,0
|
|
20231012,121000,57207870,5400,5400,5400,5400,0
|
|
20231012,120900,57207870,5400,5400,5400,5400,0
|
|
20231012,120800,57207870,5400,5400,5400,5400,0
|
|
20231012,120700,57207870,5400,5400,5400,5400,0
|
|
20231012,120600,57207870,5400,5400,5400,5400,0
|
|
20231012,120500,57207870,5400,5400,5400,5400,1
|
|
20231012,120400,57202470,5400,5400,5400,5400,2
|
|
20231012,120300,57191670,5360,5360,5360,5360,0
|
|
20231012,120200,57191670,5360,5360,5360,5360,0
|
|
20231012,120100,57191670,5360,5360,5360,5360,0
|
|
20231012,120000,57191670,5360,5360,5360,5360,0
|
|
20231012,115900,57191670,5360,5360,5360,5360,0
|
|
20231012,115800,57191670,5360,5360,5360,5360,0
|
|
20231012,115700,57191670,5360,5360,5370,5360,182
|
|
20231012,115600,56216050,5370,5370,5370,5370,0
|
|
20231012,115500,56216050,5370,5370,5370,5370,68
|
|
20231012,115400,55850890,5390,5390,5390,5390,0
|
|
20231012,115300,55850890,5390,5390,5390,5390,0
|
|
20231012,115200,55850890,5390,5390,5390,5390,21
|
|
20231012,115100,55737700,5390,5390,5390,5390,0
|
|
20231012,115000,55737700,5390,5390,5390,5390,0
|
|
20231012,114900,55737700,5390,5390,5390,5390,0
|
|
20231012,114800,55737700,5390,5390,5390,5390,10
|
|
20231012,114700,55683800,5390,5390,5390,5390,20
|
|
20231012,114600,55576000,5390,5390,5390,5390,0
|
|
20231012,114500,55576000,5390,5390,5390,5390,0
|
|
20231012,114400,55576000,5390,5390,5390,5390,0
|
|
20231012,114300,55576000,5390,5380,5390,5380,10
|
|
20231012,114200,55522150,5400,5400,5400,5400,0
|
|
20231012,114100,55522150,5400,5380,5400,5380,13
|
|
20231012,114000,55452180,5380,5380,5380,5380,0
|
|
20231012,113900,55452180,5380,5380,5380,5380,0
|
|
20231012,113800,55452180,5380,5380,5380,5380,0
|
|
20231012,113700,55452180,5380,5380,5380,5380,2
|
|
20231012,113600,55441420,5380,5380,5380,5380,2
|
|
20231012,113500,55430660,5390,5390,5390,5390,0
|
|
20231012,113400,55430660,5390,5390,5390,5390,0
|
|
20231012,113300,55430660,5390,5390,5390,5390,3
|
|
20231012,113200,55414490,5390,5390,5390,5390,0
|
|
20231012,113100,55414490,5390,5390,5390,5390,0
|
|
20231012,113000,55414490,5390,5390,5390,5390,21
|
|
20231012,112900,55301300,5390,5390,5390,5390,0
|
|
20231012,112800,55301300,5390,5390,5390,5390,0
|
|
20231012,112700,55301300,5390,5390,5390,5390,1
|
|
20231012,112600,55295910,5390,5390,5390,5390,0
|
|
20231012,112500,55295910,5390,5390,5390,5390,2
|
|
20231012,112400,55285130,5400,5400,5400,5400,0
|
|
20231012,112300,55285130,5400,5400,5400,5400,0
|
|
20231012,112200,55285130,5400,5400,5400,5400,70
|
|
20231012,112100,54907130,5390,5390,5390,5390,0
|
|
20231012,112000,54907130,5390,5390,5390,5390,31
|
|
20231012,111900,54740040,5400,5400,5400,5400,0
|
|
20231012,111800,54740040,5400,5400,5400,5400,0
|
|
20231012,111700,54740040,5400,5400,5400,5400,132
|
|
20231012,111600,54027240,5410,5410,5410,5410,0
|
|
20231012,111500,54027240,5410,5410,5410,5410,0
|
|
20231012,111400,54027240,5410,5410,5410,5410,0
|
|
20231012,111300,54027240,5410,5410,5410,5410,0
|
|
20231012,111200,54027240,5410,5410,5410,5410,0
|
|
20231012,111100,54027240,5410,5410,5410,5410,0
|
|
20231012,111000,54027240,5410,5410,5410,5410,0
|
|
20231012,110900,54027240,5410,5410,5410,5410,0
|
|
20231012,110800,54027240,5410,5410,5410,5410,0
|
|
20231012,110700,54027240,5410,5400,5410,5400,29
|
|
20231012,110600,53870630,5400,5400,5400,5400,10
|
|
20231012,110500,53816630,5400,5400,5400,5400,10
|
|
20231012,110400,53762630,5400,5400,5400,5400,675
|
|
20231012,110300,50117630,5410,5410,5410,5410,0
|
|
20231012,110200,50117630,5410,5410,5410,5410,6
|
|
20231012,110100,50085170,5410,5410,5410,5410,2
|
|
20231012,110000,50074350,5410,5410,5410,5410,0
|
|
20231012,105900,50074350,5410,5410,5410,5410,0
|
|
20231012,105800,50074350,5410,5410,5410,5410,0
|
|
20231012,105700,50074350,5410,5410,5410,5410,1
|
|
20231012,105600,50068940,5410,5410,5410,5410,52
|
|
20231012,105500,49787620,5400,5400,5400,5400,1
|
|
20231012,105400,49782220,5410,5410,5410,5410,0
|
|
20231012,105300,49782220,5410,5410,5410,5410,0
|
|
20231012,105200,49782220,5410,5410,5410,5410,1
|
|
20231012,105100,49776810,5410,5410,5410,5410,0
|
|
20231012,105000,49776810,5410,5410,5410,5410,4
|
|
20231012,104900,49755170,5410,5410,5410,5410,5
|
|
20231012,104800,49728120,5410,5410,5410,5410,17
|
|
20231012,104700,49636150,5410,5410,5410,5410,285
|
|
20231012,104600,48094300,5410,5410,5410,5410,0
|
|
20231012,104500,48094300,5410,5410,5410,5410,0
|
|
20231012,104400,48094300,5410,5410,5410,5410,2
|
|
20231012,104300,48083480,5400,5400,5400,5400,0
|
|
20231012,104200,48083480,5400,5400,5400,5400,92
|
|
20231012,104100,47586680,5420,5420,5420,5420,3
|
|
20231012,104000,47570420,5400,5400,5400,5400,10
|
|
20231012,103900,47516420,5420,5420,5420,5420,1
|
|
20231012,103800,47511000,5410,5410,5410,5410,0
|
|
20231012,103700,47511000,5410,5410,5410,5410,0
|
|
20231012,103600,47511000,5410,5410,5410,5410,0
|
|
20231012,103500,47511000,5410,5410,5410,5410,0
|
|
20231012,103400,47511000,5410,5410,5410,5410,70
|
|
20231012,103300,47132300,5410,5410,5410,5410,1
|
|
20231012,103200,47126890,5410,5400,5410,5400,31
|
|
20231012,103100,46959280,5400,5390,5400,5390,650
|
|
20231012,103000,43450070,5370,5370,5370,5370,0
|
|
20231012,102900,43450070,5370,5370,5370,5370,0
|
|
20231012,102800,43450070,5370,5370,5370,5370,83
|
|
20231012,102700,43004360,5370,5350,5370,5340,4193
|
|
20231012,102600,20603570,5350,5360,5360,5350,2
|
|
20231012,102500,20592860,5360,5360,5360,5360,1
|
|
20231012,102400,20587500,5370,5370,5370,5370,28
|
|
20231012,102300,20437140,5370,5370,5370,5370,0
|
|
20231012,102200,20437140,5370,5370,5370,5370,0
|
|
20231012,102100,20437140,5370,5370,5370,5370,0
|
|
20231012,102000,20437140,5370,5370,5370,5370,0
|
|
20231012,101900,20437140,5370,5370,5370,5370,17
|
|
20231012,101800,20345850,5370,5370,5370,5370,0
|
|
20231012,101700,20345850,5370,5370,5370,5370,0
|
|
20231012,101600,20345850,5370,5370,5370,5370,1
|
|
20231012,101500,20340480,5370,5370,5370,5370,0
|
|
20231012,101400,20340480,5370,5370,5370,5370,0
|
|
20231012,101300,20340480,5370,5370,5370,5370,0
|
|
20231012,101200,20340480,5370,5370,5370,5370,0
|
|
20231012,101100,20340480,5370,5370,5370,5370,0
|
|
20231012,101000,20340480,5370,5370,5370,5370,0
|
|
20231012,100900,20340480,5370,5370,5370,5370,0
|
|
20231012,100800,20340480,5370,5370,5370,5370,0
|
|
20231012,100700,20340480,5370,5370,5370,5370,0
|
|
20231012,100600,20340480,5370,5370,5370,5370,0
|
|
20231012,100500,20340480,5370,5370,5370,5370,0
|
|
20231012,100400,20340480,5370,5370,5370,5370,1
|
|
20231012,100300,20335110,5340,5340,5340,5340,0
|
|
20231012,100200,20335110,5340,5340,5340,5340,2
|
|
20231012,100100,20324430,5370,5370,5370,5370,0
|
|
20231012,100000,20324430,5370,5340,5370,5340,15
|
|
20231012,095900,20244150,5370,5370,5370,5370,0
|
|
20231012,095800,20244150,5370,5370,5370,5370,356
|
|
20231012,095700,18332430,5370,5370,5370,5370,4
|
|
20231012,095600,18310950,5390,5390,5390,5390,0
|
|
20231012,095500,18310950,5390,5390,5390,5390,0
|
|
20231012,095400,18310950,5390,5390,5390,5390,2
|
|
20231012,095300,18300170,5380,5380,5380,5380,0
|
|
20231012,095200,18300170,5380,5370,5380,5370,490
|
|
20231012,095100,15666670,5370,5370,5370,5370,0
|
|
20231012,095000,15666670,5370,5370,5370,5370,0
|
|
20231012,094900,15666670,5370,5370,5370,5370,0
|
|
20231012,094800,15666670,5370,5370,5370,5370,0
|
|
20231012,094700,15666670,5370,5370,5370,5370,1
|
|
20231012,094600,15661300,5360,5360,5360,5360,18
|
|
20231012,094500,15564820,5370,5370,5370,5370,1
|
|
20231012,094400,15559450,5330,5330,5330,5330,0
|
|
20231012,094300,15559450,5330,5330,5330,5330,0
|
|
20231012,094200,15559450,5330,5330,5330,5330,0
|
|
20231012,094100,15559450,5330,5330,5330,5330,0
|
|
20231012,094000,15559450,5330,5330,5330,5330,0
|
|
20231012,093900,15559450,5330,5350,5350,5330,427
|
|
20231012,093800,13277500,5380,5380,5380,5380,0
|
|
20231012,093700,13277500,5380,5380,5380,5380,566
|
|
20231012,093600,10232420,5380,5380,5380,5380,0
|
|
20231012,093500,10232420,5380,5380,5380,5380,0
|
|
20231012,093400,10232420,5380,5380,5380,5380,1
|
|
20231012,093300,10227040,5380,5380,5380,5350,6
|
|
20231012,093200,10194820,5380,5380,5380,5380,0
|
|
20231012,093100,10194820,5380,5380,5380,5380,2
|
|
20231012,093000,10184060,5380,5380,5380,5380,1
|
|
20231012,092900,10178680,5380,5380,5380,5380,10
|
|
20231012,092800,10124880,5380,5380,5380,5380,1
|
|
20231012,092700,10119500,5380,5380,5380,5380,0
|
|
20231012,092600,10119500,5380,5380,5380,5380,413
|
|
20231012,092500,7897560,5380,5380,5380,5380,0
|
|
20231012,092400,7897560,5380,5380,5380,5380,0
|
|
20231012,092300,7897560,5380,5390,5390,5380,3
|
|
20231012,092200,7881400,5380,5380,5380,5380,51
|
|
20231012,092100,7607020,5380,5380,5380,5380,50
|
|
20231012,092000,7338020,5380,5380,5380,5380,1000
|
|
20231012,091900,1958020,5380,5380,5380,5380,0
|
|
20231012,091800,1958020,5380,5380,5380,5380,0
|
|
20231012,091700,1958020,5380,5380,5380,5380,0
|
|
20231012,091600,1958020,5380,5380,5380,5380,0
|
|
20231012,091500,1958020,5380,5380,5380,5380,0
|
|
20231012,091400,1958020,5380,5380,5380,5380,0
|
|
20231012,091300,1958020,5380,5380,5380,5380,2
|
|
20231012,091200,1947260,5380,5380,5380,5380,0
|
|
20231012,091100,1947260,5380,5370,5380,5370,3
|
|
20231012,091000,1931140,5360,5360,5360,5360,0
|
|
20231012,090900,1931140,5360,5360,5360,5360,0
|
|
20231012,090800,1931140,5360,5360,5360,5360,0
|
|
20231012,090700,1931140,5360,5360,5360,5360,0
|
|
20231012,090600,1931140,5360,5360,5360,5360,0
|
|
20231012,090500,1931140,5360,5350,5360,5340,112
|
|
20231012,090400,1332200,5360,5360,5360,5360,0
|
|
20231012,090300,1332200,5360,5360,5360,5360,0
|
|
20231012,090200,1332200,5360,5360,5360,5360,127
|
|
20231012,090100,651480,5340,5340,5340,5340,0
|
|
20231012,090000,651480,5340,5340,5340,5340,122
|