667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200400,36345300,5480,5480,5480,5480,524
|
|
20231012,200300,36345300,5480,5480,5480,5480,0
|
|
20231012,200200,36345300,5480,5480,5480,5480,0
|
|
20231012,200100,36345300,5480,5480,5480,5480,0
|
|
20231012,200000,36345300,5480,5480,5480,5480,0
|
|
20231012,195900,36345300,5480,5480,5480,5480,0
|
|
20231012,195800,36345300,5480,5480,5480,5480,0
|
|
20231012,195700,36345300,5480,5480,5480,5480,0
|
|
20231012,195600,36345300,5480,5480,5480,5480,0
|
|
20231012,195500,36345300,5480,5480,5480,5480,0
|
|
20231012,195400,36345300,5480,5480,5480,5480,0
|
|
20231012,195300,36345300,5480,5480,5480,5480,0
|
|
20231012,195200,36345300,5480,5480,5480,5480,0
|
|
20231012,195100,36345300,5480,5480,5480,5480,0
|
|
20231012,195000,36345300,5480,5480,5480,5480,0
|
|
20231012,194900,36345300,5480,5480,5480,5480,0
|
|
20231012,194800,36345300,5480,5480,5480,5480,0
|
|
20231012,194700,36345300,5480,5480,5480,5480,0
|
|
20231012,194600,36345300,5480,5480,5480,5480,0
|
|
20231012,194500,36345300,5480,5480,5480,5480,0
|
|
20231012,194400,36345300,5480,5480,5480,5480,0
|
|
20231012,194300,36345300,5480,5480,5480,5480,0
|
|
20231012,194200,36345300,5480,5480,5480,5480,0
|
|
20231012,194100,36345300,5480,5480,5480,5480,0
|
|
20231012,194000,36345300,5480,5480,5480,5480,0
|
|
20231012,193900,36345300,5480,5480,5480,5480,0
|
|
20231012,193800,36345300,5480,5480,5480,5480,0
|
|
20231012,193700,36345300,5480,5480,5480,5480,0
|
|
20231012,193600,36345300,5480,5480,5480,5480,0
|
|
20231012,193500,36345300,5480,5480,5480,5480,0
|
|
20231012,193400,36345300,5480,5480,5480,5480,524
|
|
20231012,193300,36345300,5480,5480,5480,5480,0
|
|
20231012,193200,36345300,5480,5480,5480,5480,0
|
|
20231012,193100,36345300,5480,5480,5480,5480,0
|
|
20231012,193000,36345300,5480,5480,5480,5480,0
|
|
20231012,192900,36345300,5480,5480,5480,5480,0
|
|
20231012,192800,36345300,5480,5480,5480,5480,0
|
|
20231012,192700,36345300,5480,5480,5480,5480,0
|
|
20231012,192600,36345300,5480,5480,5480,5480,0
|
|
20231012,192500,36345300,5480,5480,5480,5480,0
|
|
20231012,192400,36345300,5480,5480,5480,5480,0
|
|
20231012,192300,36345300,5480,5480,5480,5480,0
|
|
20231012,192200,36345300,5480,5480,5480,5480,0
|
|
20231012,192100,36345300,5480,5480,5480,5480,0
|
|
20231012,192000,36345300,5480,5480,5480,5480,0
|
|
20231012,191900,36345300,5480,5480,5480,5480,0
|
|
20231012,191800,36345300,5480,5480,5480,5480,0
|
|
20231012,191700,36345300,5480,5480,5480,5480,0
|
|
20231012,191600,36345300,5480,5480,5480,5480,0
|
|
20231012,191500,36345300,5480,5480,5480,5480,0
|
|
20231012,191400,36345300,5480,5480,5480,5480,0
|
|
20231012,191300,36345300,5480,5480,5480,5480,0
|
|
20231012,191200,36345300,5480,5480,5480,5480,0
|
|
20231012,191100,36345300,5480,5480,5480,5480,0
|
|
20231012,191000,36345300,5480,5480,5480,5480,0
|
|
20231012,190900,36345300,5480,5480,5480,5480,0
|
|
20231012,190800,36345300,5480,5480,5480,5480,0
|
|
20231012,190700,36345300,5480,5480,5480,5480,0
|
|
20231012,190600,36345300,5480,5480,5480,5480,0
|
|
20231012,190500,36345300,5480,5480,5480,5480,0
|
|
20231012,190400,36345300,5480,5480,5480,5480,524
|
|
20231012,190300,36345300,5480,5480,5480,5480,0
|
|
20231012,190200,36345300,5480,5480,5480,5480,0
|
|
20231012,190100,36345300,5480,5480,5480,5480,0
|
|
20231012,190000,36345300,5480,5480,5480,5480,0
|
|
20231012,185900,36345300,5480,5480,5480,5480,0
|
|
20231012,185800,36345300,5480,5480,5480,5480,0
|
|
20231012,185700,36345300,5480,5480,5480,5480,0
|
|
20231012,185600,36345300,5480,5480,5480,5480,0
|
|
20231012,185500,36345300,5480,5480,5480,5480,0
|
|
20231012,185400,36345300,5480,5480,5480,5480,0
|
|
20231012,185300,36345300,5480,5480,5480,5480,0
|
|
20231012,185200,36345300,5480,5480,5480,5480,0
|
|
20231012,185100,36345300,5480,5480,5480,5480,0
|
|
20231012,185000,36345300,5480,5480,5480,5480,0
|
|
20231012,184900,36345300,5480,5480,5480,5480,0
|
|
20231012,184800,36345300,5480,5480,5480,5480,0
|
|
20231012,184700,36345300,5480,5480,5480,5480,0
|
|
20231012,184600,36345300,5480,5480,5480,5480,0
|
|
20231012,184500,36345300,5480,5480,5480,5480,0
|
|
20231012,184400,36345300,5480,5480,5480,5480,0
|
|
20231012,184300,36345300,5480,5480,5480,5480,0
|
|
20231012,184200,36345300,5480,5480,5480,5480,0
|
|
20231012,184100,36345300,5480,5480,5480,5480,0
|
|
20231012,184000,36345300,5480,5480,5480,5480,0
|
|
20231012,183900,36345300,5480,5480,5480,5480,0
|
|
20231012,183800,36345300,5480,5480,5480,5480,0
|
|
20231012,183700,36345300,5480,5480,5480,5480,0
|
|
20231012,183600,36345300,5480,5480,5480,5480,0
|
|
20231012,183500,36345300,5480,5480,5480,5480,0
|
|
20231012,183400,36345300,5480,5480,5480,5480,524
|
|
20231012,183300,36345300,5480,5480,5480,5480,0
|
|
20231012,183200,36345300,5480,5480,5480,5480,0
|
|
20231012,183100,36345300,5480,5480,5480,5480,0
|
|
20231012,183000,36345300,5480,5480,5480,5480,0
|
|
20231012,182900,36345300,5480,5480,5480,5480,0
|
|
20231012,182800,36345300,5480,5480,5480,5480,0
|
|
20231012,182700,36345300,5480,5480,5480,5480,0
|
|
20231012,182600,36345300,5480,5480,5480,5480,0
|
|
20231012,182500,36345300,5480,5480,5480,5480,0
|
|
20231012,182400,36345300,5480,5480,5480,5480,0
|
|
20231012,182300,36345300,5480,5480,5480,5480,0
|
|
20231012,182200,36345300,5480,5480,5480,5480,0
|
|
20231012,182100,36345300,5480,5480,5480,5480,0
|
|
20231012,182000,36345300,5480,5480,5480,5480,0
|
|
20231012,181900,36345300,5480,5480,5480,5480,0
|
|
20231012,181800,36345300,5480,5480,5480,5480,0
|
|
20231012,181700,36345300,5480,5480,5480,5480,0
|
|
20231012,181600,36345300,5480,5480,5480,5480,0
|
|
20231012,181500,36345300,5480,5480,5480,5480,0
|
|
20231012,181400,36345300,5480,5480,5480,5480,0
|
|
20231012,181300,36345300,5480,5480,5480,5480,0
|
|
20231012,181200,36345300,5480,5480,5480,5480,0
|
|
20231012,181100,36345300,5480,5480,5480,5480,0
|
|
20231012,181000,36345300,5480,5480,5480,5480,0
|
|
20231012,180900,36345300,5480,5480,5480,5480,0
|
|
20231012,180800,36345300,5480,5480,5480,5480,0
|
|
20231012,180700,36345300,5480,5480,5480,5480,0
|
|
20231012,180600,36345300,5480,5480,5480,5480,0
|
|
20231012,180500,36345300,5480,5480,5480,5480,0
|
|
20231012,180400,36345300,5480,5480,5480,5480,524
|
|
20231012,180300,36345300,5480,5480,5480,5480,0
|
|
20231012,180200,36345300,5480,5480,5480,5480,0
|
|
20231012,180100,36345300,5480,5480,5480,5480,0
|
|
20231012,180000,36345300,5480,5480,5480,5480,0
|
|
20231012,175900,36345300,5480,5480,5480,5480,0
|
|
20231012,175800,36345300,5480,5480,5480,5480,0
|
|
20231012,175700,36345300,5480,5480,5480,5480,0
|
|
20231012,175600,36345300,5480,5480,5480,5480,0
|
|
20231012,175500,36345300,5480,5480,5480,5480,0
|
|
20231012,175400,36345300,5480,5480,5480,5480,0
|
|
20231012,175300,36345300,5480,5480,5480,5480,0
|
|
20231012,175200,36345300,5480,5480,5480,5480,0
|
|
20231012,175100,36345300,5480,5480,5480,5480,0
|
|
20231012,175000,36345300,5480,5480,5480,5480,0
|
|
20231012,174900,36345300,5480,5480,5480,5480,0
|
|
20231012,174800,36345300,5480,5480,5480,5480,0
|
|
20231012,174700,36345300,5480,5480,5480,5480,0
|
|
20231012,174600,36345300,5480,5480,5480,5480,0
|
|
20231012,174500,36345300,5480,5480,5480,5480,0
|
|
20231012,174400,36345300,5480,5480,5480,5480,0
|
|
20231012,174300,36345300,5480,5480,5480,5480,0
|
|
20231012,174200,36345300,5480,5480,5480,5480,0
|
|
20231012,174100,36345300,5480,5480,5480,5480,0
|
|
20231012,174000,36345300,5480,5480,5480,5480,0
|
|
20231012,173900,36345300,5480,5480,5480,5480,0
|
|
20231012,173800,36345300,5480,5480,5480,5480,0
|
|
20231012,173700,36345300,5480,5480,5480,5480,0
|
|
20231012,173600,36345300,5480,5480,5480,5480,0
|
|
20231012,173500,36345300,5480,5480,5480,5480,0
|
|
20231012,173400,36345300,5480,5480,5480,5480,524
|
|
20231012,173300,36345300,5480,5480,5480,5480,0
|
|
20231012,173200,36345300,5480,5480,5480,5480,0
|
|
20231012,173100,36345300,5480,5480,5480,5480,0
|
|
20231012,173000,36345300,5480,5480,5480,5480,0
|
|
20231012,172900,36345300,5480,5480,5480,5480,0
|
|
20231012,172800,36345300,5480,5480,5480,5480,0
|
|
20231012,172700,36345300,5480,5480,5480,5480,0
|
|
20231012,172600,36345300,5480,5480,5480,5480,0
|
|
20231012,172500,36345300,5480,5480,5480,5480,0
|
|
20231012,172400,36345300,5480,5480,5480,5480,0
|
|
20231012,172300,36345300,5480,5480,5480,5480,0
|
|
20231012,172200,36345300,5480,5480,5480,5480,0
|
|
20231012,172100,36345300,5480,5480,5480,5480,0
|
|
20231012,172000,36345300,5480,5480,5480,5480,0
|
|
20231012,171900,36345300,5480,5480,5480,5480,0
|
|
20231012,171800,36345300,5480,5480,5480,5480,0
|
|
20231012,171700,36345300,5480,5480,5480,5480,0
|
|
20231012,171600,36345300,5480,5480,5480,5480,0
|
|
20231012,171500,36345300,5480,5480,5480,5480,0
|
|
20231012,171400,36345300,5480,5480,5480,5480,0
|
|
20231012,171300,36345300,5480,5480,5480,5480,0
|
|
20231012,171200,36345300,5480,5480,5480,5480,0
|
|
20231012,171100,36345300,5480,5480,5480,5480,0
|
|
20231012,171000,36345300,5480,5480,5480,5480,0
|
|
20231012,170900,36345300,5480,5480,5480,5480,0
|
|
20231012,170800,36345300,5480,5480,5480,5480,0
|
|
20231012,170700,36345300,5480,5480,5480,5480,0
|
|
20231012,170600,36345300,5480,5480,5480,5480,0
|
|
20231012,170500,36345300,5480,5480,5480,5480,0
|
|
20231012,170400,36345300,5480,5480,5480,5480,524
|
|
20231012,170300,36345300,5480,5480,5480,5480,0
|
|
20231012,170200,36345300,5480,5480,5480,5480,0
|
|
20231012,170100,36345300,5480,5480,5480,5480,0
|
|
20231012,170000,36345300,5480,5480,5480,5480,0
|
|
20231012,165900,36345300,5480,5480,5480,5480,0
|
|
20231012,165800,36345300,5480,5480,5480,5480,0
|
|
20231012,165700,36345300,5480,5480,5480,5480,0
|
|
20231012,165600,36345300,5480,5480,5480,5480,0
|
|
20231012,165500,36345300,5480,5480,5480,5480,0
|
|
20231012,165400,36345300,5480,5480,5480,5480,0
|
|
20231012,165300,36345300,5480,5480,5480,5480,0
|
|
20231012,165200,36345300,5480,5480,5480,5480,0
|
|
20231012,165100,36345300,5480,5480,5480,5480,0
|
|
20231012,165000,36345300,5480,5480,5480,5480,0
|
|
20231012,164900,36345300,5480,5480,5480,5480,0
|
|
20231012,164800,36345300,5480,5480,5480,5480,0
|
|
20231012,164700,36345300,5480,5480,5480,5480,0
|
|
20231012,164600,36345300,5480,5480,5480,5480,0
|
|
20231012,164500,36345300,5480,5480,5480,5480,0
|
|
20231012,164400,36345300,5480,5480,5480,5480,0
|
|
20231012,164300,36345300,5480,5480,5480,5480,0
|
|
20231012,164200,36345300,5480,5480,5480,5480,0
|
|
20231012,164100,36345300,5480,5480,5480,5480,0
|
|
20231012,164000,36345300,5480,5480,5480,5480,0
|
|
20231012,163900,36345300,5480,5480,5480,5480,0
|
|
20231012,163800,36345300,5480,5480,5480,5480,0
|
|
20231012,163700,36345300,5480,5480,5480,5480,0
|
|
20231012,163600,36345300,5480,5480,5480,5480,0
|
|
20231012,163500,36345300,5480,5480,5480,5480,0
|
|
20231012,163400,36345300,5480,5480,5480,5480,524
|
|
20231012,163300,36345300,5480,5480,5480,5480,0
|
|
20231012,163200,36345300,5480,5480,5480,5480,0
|
|
20231012,163100,36345300,5480,5480,5480,5480,0
|
|
20231012,163000,36345300,5480,5480,5480,5480,0
|
|
20231012,162900,36345300,5480,5480,5480,5480,0
|
|
20231012,162800,36345300,5480,5480,5480,5480,0
|
|
20231012,162700,36345300,5480,5480,5480,5480,0
|
|
20231012,162600,36345300,5480,5480,5480,5480,0
|
|
20231012,162500,36345300,5480,5480,5480,5480,0
|
|
20231012,162400,36345300,5480,5480,5480,5480,0
|
|
20231012,162300,36345300,5480,5480,5480,5480,0
|
|
20231012,162200,36345300,5480,5480,5480,5480,0
|
|
20231012,162100,36345300,5480,5480,5480,5480,0
|
|
20231012,162000,36345300,5480,5480,5480,5480,0
|
|
20231012,161900,36345300,5480,5480,5480,5480,0
|
|
20231012,161800,36345300,5480,5480,5480,5480,0
|
|
20231012,161700,36345300,5480,5480,5480,5480,0
|
|
20231012,161600,36345300,5480,5480,5480,5480,0
|
|
20231012,161500,36345300,5480,5480,5480,5480,0
|
|
20231012,161400,36345300,5480,5480,5480,5480,0
|
|
20231012,161300,36345300,5480,5480,5480,5480,0
|
|
20231012,161200,36345300,5480,5480,5480,5480,0
|
|
20231012,161100,36345300,5480,5480,5480,5480,0
|
|
20231012,161000,36345300,5480,5480,5480,5480,0
|
|
20231012,160900,36345300,5480,5480,5480,5480,0
|
|
20231012,160800,36345300,5480,5480,5480,5480,0
|
|
20231012,160700,36345300,5480,5480,5480,5480,0
|
|
20231012,160600,36345300,5480,5480,5480,5480,0
|
|
20231012,160500,36345300,5480,5480,5480,5480,0
|
|
20231012,160400,36345300,5480,5480,5480,5480,524
|
|
20231012,160300,36345300,5480,5480,5480,5480,0
|
|
20231012,160200,36345300,5480,5480,5480,5480,0
|
|
20231012,160100,36345300,5480,5480,5480,5480,0
|
|
20231012,160000,36345300,5480,5480,5480,5480,0
|
|
20231012,155900,36345300,5480,5480,5480,5480,0
|
|
20231012,155800,36345300,5480,5480,5480,5480,0
|
|
20231012,155700,36345300,5480,5480,5480,5480,0
|
|
20231012,155600,36345300,5480,5480,5480,5480,0
|
|
20231012,155500,36345300,5480,5480,5480,5480,0
|
|
20231012,155400,36345300,5480,5480,5480,5480,0
|
|
20231012,155300,36345300,5480,5480,5480,5480,0
|
|
20231012,155200,36345300,5480,5480,5480,5480,0
|
|
20231012,155100,36345300,5480,5480,5480,5480,0
|
|
20231012,155000,36345300,5480,5480,5480,5480,0
|
|
20231012,154900,36345300,5480,5480,5480,5480,0
|
|
20231012,154800,36345300,5480,5480,5480,5480,0
|
|
20231012,154700,36345300,5480,5480,5480,5480,0
|
|
20231012,154600,36345300,5480,5480,5480,5480,0
|
|
20231012,154500,36345300,5480,5480,5480,5480,0
|
|
20231012,154400,36345300,5480,5480,5480,5480,0
|
|
20231012,154300,36345300,5480,5480,5480,5480,0
|
|
20231012,154200,36345300,5480,5480,5480,5480,0
|
|
20231012,154100,36345300,5480,5480,5480,5480,0
|
|
20231012,154000,36345300,5480,5480,5480,5480,0
|
|
20231012,153900,36345300,5480,5480,5480,5480,0
|
|
20231012,153800,36345300,5480,5480,5480,5480,0
|
|
20231012,153700,36345300,5480,5480,5480,5480,0
|
|
20231012,153600,36345300,5480,5480,5480,5480,0
|
|
20231012,153500,36345300,5480,5480,5480,5480,0
|
|
20231012,153400,36345300,5480,5480,5480,5480,524
|
|
20231012,153300,36345300,5480,5480,5480,5480,0
|
|
20231012,153200,36345300,5480,5480,5480,5480,0
|
|
20231012,153100,36345300,5480,5480,5480,5480,0
|
|
20231012,153000,36345300,5480,5480,5480,5480,524
|
|
20231012,152900,33473780,5500,5500,5500,5500,0
|
|
20231012,152800,33473780,5500,5500,5500,5500,0
|
|
20231012,152700,33473780,5500,5500,5500,5500,0
|
|
20231012,152600,33473780,5500,5500,5500,5500,0
|
|
20231012,152500,33473780,5500,5500,5500,5500,0
|
|
20231012,152400,33473780,5500,5500,5500,5500,0
|
|
20231012,152300,33473780,5500,5500,5500,5500,0
|
|
20231012,152200,33473780,5500,5500,5500,5500,0
|
|
20231012,152100,33473780,5500,5500,5500,5500,0
|
|
20231012,152000,33473780,5500,5500,5500,5500,0
|
|
20231012,151900,33473780,5500,5500,5500,5500,0
|
|
20231012,151800,33473780,5500,5500,5500,5500,0
|
|
20231012,151700,33473780,5500,5500,5500,5500,0
|
|
20231012,151600,33473780,5500,5500,5500,5500,13
|
|
20231012,151500,33402280,5500,5500,5500,5500,0
|
|
20231012,151400,33402280,5500,5500,5500,5500,1
|
|
20231012,151300,33396780,5500,5500,5500,5500,1
|
|
20231012,151200,33391280,5500,5500,5500,5500,0
|
|
20231012,151100,33391280,5500,5500,5500,5500,1
|
|
20231012,151000,33385780,5500,5500,5500,5500,0
|
|
20231012,150900,33385780,5500,5490,5500,5490,3
|
|
20231012,150800,33369290,5490,5490,5490,5490,1
|
|
20231012,150700,33363800,5500,5500,5500,5500,1
|
|
20231012,150600,33358300,5500,5500,5500,5500,1
|
|
20231012,150500,33352800,5500,5500,5500,5500,0
|
|
20231012,150400,33352800,5500,5500,5500,5500,1
|
|
20231012,150300,33347300,5500,5500,5500,5500,0
|
|
20231012,150200,33347300,5500,5500,5500,5500,3
|
|
20231012,150100,33330800,5500,5500,5500,5500,18
|
|
20231012,150000,33231800,5490,5500,5500,5490,122
|
|
20231012,145900,32562010,5500,5500,5500,5500,0
|
|
20231012,145800,32562010,5500,5500,5500,5500,1
|
|
20231012,145700,32556510,5500,5500,5500,5500,1
|
|
20231012,145600,32551010,5500,5500,5500,5500,0
|
|
20231012,145500,32551010,5500,5500,5500,5500,2
|
|
20231012,145400,32540010,5500,5500,5500,5500,0
|
|
20231012,145300,32540010,5500,5500,5500,5500,1
|
|
20231012,145200,32534510,5500,5500,5500,5500,1
|
|
20231012,145100,32529010,5490,5500,5500,5490,122
|
|
20231012,145000,31859220,5500,5500,5500,5500,1
|
|
20231012,144900,31853720,5500,5500,5500,5500,0
|
|
20231012,144800,31853720,5500,5500,5500,5500,1
|
|
20231012,144700,31848220,5500,5500,5500,5500,1
|
|
20231012,144600,31842720,5500,5500,5500,5500,1
|
|
20231012,144500,31837220,5500,5500,5500,5500,0
|
|
20231012,144400,31837220,5500,5500,5500,5500,19
|
|
20231012,144300,31732720,5500,5500,5500,5500,2
|
|
20231012,144200,31721720,5490,5480,5490,5480,206
|
|
20231012,144100,30590810,5480,5480,5480,5480,1
|
|
20231012,144000,30585330,5480,5480,5480,5480,1
|
|
20231012,143900,30579850,5480,5480,5480,5480,1
|
|
20231012,143800,30574370,5480,5480,5480,5480,0
|
|
20231012,143700,30574370,5480,5480,5480,5480,0
|
|
20231012,143600,30574370,5480,5480,5480,5480,2
|
|
20231012,143500,30563410,5480,5480,5480,5480,0
|
|
20231012,143400,30563410,5480,5480,5480,5480,1
|
|
20231012,143300,30557930,5450,5480,5480,5450,123
|
|
20231012,143200,29887520,5480,5480,5480,5480,1
|
|
20231012,143100,29882040,5480,5480,5480,5480,0
|
|
20231012,143000,29882040,5480,5480,5480,5480,1
|
|
20231012,142900,29876560,5480,5480,5480,5480,1
|
|
20231012,142800,29871080,5480,5480,5480,5480,0
|
|
20231012,142700,29871080,5480,5480,5480,5480,1
|
|
20231012,142600,29865600,5480,5480,5480,5480,0
|
|
20231012,142500,29865600,5480,5480,5480,5480,2
|
|
20231012,142400,29854640,5450,5480,5480,5450,122
|
|
20231012,142300,29189710,5480,5480,5480,5480,1
|
|
20231012,142200,29184230,5480,5480,5480,5480,0
|
|
20231012,142100,29184230,5480,5480,5480,5480,1
|
|
20231012,142000,29178750,5480,5480,5480,5480,1
|
|
20231012,141900,29173270,5480,5480,5480,5480,0
|
|
20231012,141800,29173270,5480,5480,5480,5480,2
|
|
20231012,141700,29162310,5480,5480,5480,5480,0
|
|
20231012,141600,29162310,5480,5480,5480,5480,1
|
|
20231012,141500,29156830,5450,5450,5450,5450,121
|
|
20231012,141400,28497380,5480,5480,5480,5480,2
|
|
20231012,141300,28486420,5480,5480,5480,5480,1
|
|
20231012,141200,28480940,5480,5480,5480,5480,0
|
|
20231012,141100,28480940,5480,5480,5480,5480,1
|
|
20231012,141000,28475460,5480,5480,5480,5480,2
|
|
20231012,140900,28464500,5480,5480,5480,5480,1
|
|
20231012,140800,28459020,5480,5480,5480,5480,0
|
|
20231012,140700,28459020,5480,5480,5480,5480,1
|
|
20231012,140600,28453540,5450,5480,5480,5450,122
|
|
20231012,140500,27788610,5480,5480,5480,5480,1
|
|
20231012,140400,27783130,5480,5480,5480,5480,1
|
|
20231012,140300,27777650,5480,5480,5480,5480,1
|
|
20231012,140200,27772170,5480,5480,5480,5480,1
|
|
20231012,140100,27766690,5480,5480,5480,5480,0
|
|
20231012,140000,27766690,5480,5480,5480,5480,0
|
|
20231012,135900,27766690,5480,5480,5480,5480,2
|
|
20231012,135800,27755730,5450,5450,5450,5450,0
|
|
20231012,135700,27755730,5450,5480,5480,5450,122
|
|
20231012,135600,27090800,5480,5480,5480,5480,1
|
|
20231012,135500,27085320,5480,5480,5480,5480,2
|
|
20231012,135400,27074360,5480,5480,5480,5480,0
|
|
20231012,135300,27074360,5480,5480,5480,5480,0
|
|
20231012,135200,27074360,5480,5480,5480,5480,2
|
|
20231012,135100,27063400,5480,5480,5480,5480,0
|
|
20231012,135000,27063400,5480,5480,5480,5480,1
|
|
20231012,134900,27057920,5450,5450,5450,5450,0
|
|
20231012,134800,27057920,5450,5480,5480,5450,124
|
|
20231012,134700,26382060,5450,5450,5450,5450,42
|
|
20231012,134600,26153160,5460,5460,5460,5460,31
|
|
20231012,134500,25983900,5470,5480,5480,5470,2
|
|
20231012,134400,25972950,5480,5480,5480,5480,0
|
|
20231012,134300,25972950,5480,5480,5480,5480,1
|
|
20231012,134200,25967470,5490,5490,5490,5490,0
|
|
20231012,134100,25967470,5490,5490,5490,5490,2
|
|
20231012,134000,25956490,5460,5460,5460,5460,0
|
|
20231012,133900,25956490,5460,5490,5490,5460,123
|
|
20231012,133800,25284380,5490,5490,5490,5490,0
|
|
20231012,133700,25284380,5490,5490,5490,5490,1
|
|
20231012,133600,25278890,5490,5490,5490,5490,2
|
|
20231012,133500,25267910,5490,5490,5490,5490,0
|
|
20231012,133400,25267910,5490,5490,5490,5490,2
|
|
20231012,133300,25256930,5490,5490,5490,5490,0
|
|
20231012,133200,25256930,5490,5490,5490,5490,1
|
|
20231012,133100,25251440,5490,5490,5490,5490,0
|
|
20231012,133000,25251440,5490,5490,5490,5490,1
|
|
20231012,132900,25245950,5490,5490,5490,5490,1
|
|
20231012,132800,25240460,5490,5490,5490,5490,0
|
|
20231012,132700,25240460,5490,5490,5490,5490,2
|
|
20231012,132600,25229480,5490,5490,5490,5490,1
|
|
20231012,132500,25223990,5490,5490,5490,5490,1
|
|
20231012,132400,25218500,5490,5490,5490,5490,0
|
|
20231012,132300,25218500,5490,5490,5490,5490,0
|
|
20231012,132200,25218500,5490,5490,5490,5490,2
|
|
20231012,132100,25207520,5490,5490,5490,5490,0
|
|
20231012,132000,25207520,5490,5490,5490,5490,1
|
|
20231012,131900,25202030,5490,5480,5490,5480,101
|
|
20231012,131800,24647570,5480,5480,5480,5480,17
|
|
20231012,131700,24554410,5480,5480,5480,5480,1
|
|
20231012,131600,24548930,5480,5480,5480,5480,0
|
|
20231012,131500,24548930,5480,5480,5480,5470,44
|
|
20231012,131400,24308230,5480,5480,5480,5480,0
|
|
20231012,131300,24308230,5480,5480,5480,5480,1
|
|
20231012,131200,24302750,5480,5480,5480,5480,0
|
|
20231012,131100,24302750,5480,5480,5480,5480,2
|
|
20231012,131000,24291790,5480,5480,5480,5480,1
|
|
20231012,130900,24286310,5480,5480,5480,5480,0
|
|
20231012,130800,24286310,5480,5480,5480,5480,3
|
|
20231012,130700,24269870,5480,5480,5480,5480,0
|
|
20231012,130600,24269870,5480,5480,5480,5480,1
|
|
20231012,130500,24264390,5480,5480,5480,5480,0
|
|
20231012,130400,24264390,5480,5480,5480,5480,2
|
|
20231012,130300,24253430,5480,5480,5480,5480,0
|
|
20231012,130200,24253430,5480,5480,5480,5480,0
|
|
20231012,130100,24253430,5480,5480,5480,5480,1
|
|
20231012,130000,24247950,5480,5480,5480,5480,1
|
|
20231012,125900,24242470,5480,5480,5480,5480,1
|
|
20231012,125800,24236990,5480,5480,5480,5480,1
|
|
20231012,125700,24231510,5480,5480,5480,5480,2
|
|
20231012,125600,24220550,5480,5480,5480,5480,0
|
|
20231012,125500,24220550,5480,5480,5480,5480,1
|
|
20231012,125400,24215070,5480,5480,5480,5480,0
|
|
20231012,125300,24215070,5480,5480,5480,5480,68
|
|
20231012,125200,23842430,5480,5480,5480,5480,1
|
|
20231012,125100,23836950,5480,5480,5480,5480,0
|
|
20231012,125000,23836950,5480,5480,5480,5480,1
|
|
20231012,124900,23831470,5480,5480,5480,5480,2
|
|
20231012,124800,23820510,5480,5480,5480,5480,3
|
|
20231012,124700,23804070,5480,5480,5480,5480,0
|
|
20231012,124600,23804070,5480,5480,5480,5480,1
|
|
20231012,124500,23798590,5480,5480,5480,5480,1
|
|
20231012,124400,23793110,5480,5480,5480,5480,0
|
|
20231012,124300,23793110,5480,5480,5480,5480,1
|
|
20231012,124200,23787630,5480,5480,5480,5480,1
|
|
20231012,124100,23782150,5480,5480,5480,5480,1
|
|
20231012,124000,23776670,5480,5480,5480,5480,0
|
|
20231012,123900,23776670,5480,5470,5480,5470,2
|
|
20231012,123800,23765720,5480,5480,5480,5480,2
|
|
20231012,123700,23754760,5480,5480,5480,5480,0
|
|
20231012,123600,23754760,5480,5480,5480,5480,1
|
|
20231012,123500,23749280,5480,5480,5480,5480,0
|
|
20231012,123400,23749280,5480,5480,5480,5480,2
|
|
20231012,123300,23738320,5480,5480,5480,5480,18
|
|
20231012,123200,23639680,5480,5480,5480,5480,0
|
|
20231012,123100,23639680,5480,5480,5480,5480,2
|
|
20231012,123000,23628720,5480,5480,5480,5480,1
|
|
20231012,122900,23623240,5480,5480,5480,5480,1
|
|
20231012,122800,23617760,5480,5480,5480,5480,0
|
|
20231012,122700,23617760,5480,5480,5480,5480,2
|
|
20231012,122600,23606800,5470,5470,5470,5470,0
|
|
20231012,122500,23606800,5470,5470,5470,5470,0
|
|
20231012,122400,23606800,5470,5470,5470,5470,908
|
|
20231012,122300,18640040,5470,5470,5470,5470,1
|
|
20231012,122200,18634570,5470,5470,5470,5470,1
|
|
20231012,122100,18629100,5470,5470,5470,5470,0
|
|
20231012,122000,18629100,5470,5470,5470,5470,3
|
|
20231012,121900,18612690,5470,5470,5470,5470,0
|
|
20231012,121800,18612690,5470,5470,5470,5470,0
|
|
20231012,121700,18612690,5470,5470,5470,5470,1
|
|
20231012,121600,18607220,5470,5470,5470,5470,1
|
|
20231012,121500,18601750,5470,5470,5470,5470,1
|
|
20231012,121400,18596280,5470,5470,5470,5470,0
|
|
20231012,121300,18596280,5470,5470,5470,5470,1
|
|
20231012,121200,18590810,5470,5470,5470,5470,1
|
|
20231012,121100,18585340,5470,5470,5470,5470,1
|
|
20231012,121000,18579870,5470,5470,5470,5470,2
|
|
20231012,120900,18568930,5470,5470,5470,5470,1
|
|
20231012,120800,18563460,5470,5470,5470,5470,1
|
|
20231012,120700,18557990,5470,5470,5470,5470,0
|
|
20231012,120600,18557990,5470,5470,5470,5470,1
|
|
20231012,120500,18552520,5470,5470,5470,5470,1
|
|
20231012,120400,18547050,5470,5470,5470,5470,1
|
|
20231012,120300,18541580,5470,5470,5470,5470,0
|
|
20231012,120200,18541580,5470,5470,5470,5470,0
|
|
20231012,120100,18541580,5470,5470,5470,5470,3
|
|
20231012,120000,18525170,5470,5470,5470,5470,0
|
|
20231012,115900,18525170,5470,5470,5470,5470,2
|
|
20231012,115800,18514230,5470,5470,5470,5470,1
|
|
20231012,115700,18508760,5470,5470,5470,5470,1
|
|
20231012,115600,18503290,5470,5470,5470,5470,0
|
|
20231012,115500,18503290,5470,5470,5470,5470,0
|
|
20231012,115400,18503290,5470,5470,5470,5470,2
|
|
20231012,115300,18492350,5470,5470,5470,5470,0
|
|
20231012,115200,18492350,5470,5470,5470,5470,2
|
|
20231012,115100,18481410,5470,5470,5470,5470,0
|
|
20231012,115000,18481410,5470,5470,5470,5470,2
|
|
20231012,114900,18470470,5470,5470,5470,5470,0
|
|
20231012,114800,18470470,5470,5470,5470,5470,0
|
|
20231012,114700,18470470,5470,5470,5470,5470,2
|
|
20231012,114600,18459530,5470,5470,5470,5470,0
|
|
20231012,114500,18459530,5470,5470,5470,5470,1
|
|
20231012,114400,18454060,5470,5470,5470,5470,0
|
|
20231012,114300,18454060,5470,5470,5470,5470,3
|
|
20231012,114200,18437650,5470,5470,5470,5470,1
|
|
20231012,114100,18432180,5470,5470,5470,5470,0
|
|
20231012,114000,18432180,5470,5470,5470,5470,1
|
|
20231012,113900,18426710,5460,5470,5470,5460,155
|
|
20231012,113800,17580400,5470,5470,5470,5470,1
|
|
20231012,113700,17574930,5470,5470,5470,5470,0
|
|
20231012,113600,17574930,5470,5470,5470,5470,1
|
|
20231012,113500,17569460,5470,5470,5470,5470,1
|
|
20231012,113400,17563990,5470,5470,5470,5470,0
|
|
20231012,113300,17563990,5470,5470,5470,5470,2
|
|
20231012,113200,17553050,5470,5470,5470,5470,1
|
|
20231012,113100,17547580,5470,5470,5470,5470,1
|
|
20231012,113000,17542110,5470,5470,5470,5470,0
|
|
20231012,112900,17542110,5470,5470,5470,5470,1
|
|
20231012,112800,17536640,5470,5470,5470,5470,1
|
|
20231012,112700,17531170,5470,5470,5470,5470,0
|
|
20231012,112600,17531170,5470,5470,5470,5470,1
|
|
20231012,112500,17525700,5470,5470,5470,5470,0
|
|
20231012,112400,17525700,5470,5470,5470,5470,2
|
|
20231012,112300,17514760,5470,5470,5470,5470,1
|
|
20231012,112200,17509290,5470,5470,5470,5470,1
|
|
20231012,112100,17503820,5470,5460,5470,5460,108
|
|
20231012,112000,16914130,5470,5460,5470,5460,56
|
|
20231012,111900,16608360,5470,5470,5470,5470,0
|
|
20231012,111800,16608360,5470,5470,5470,5470,0
|
|
20231012,111700,16608360,5470,5470,5470,5470,2
|
|
20231012,111600,16597420,5470,5470,5470,5470,0
|
|
20231012,111500,16597420,5470,5470,5470,5470,1
|
|
20231012,111400,16591950,5470,5460,5470,5460,2
|
|
20231012,111300,16581020,5470,5470,5470,5470,2
|
|
20231012,111200,16570080,5460,5460,5460,5460,71
|
|
20231012,111100,16182420,5470,5470,5470,5470,49
|
|
20231012,111000,15914390,5470,5470,5470,5470,4
|
|
20231012,110900,15892510,5470,5470,5470,5470,0
|
|
20231012,110800,15892510,5470,5470,5470,5470,1
|
|
20231012,110700,15887040,5470,5470,5470,5470,0
|
|
20231012,110600,15887040,5470,5470,5470,5470,2
|
|
20231012,110500,15876100,5470,5470,5470,5470,0
|
|
20231012,110400,15876100,5470,5470,5470,5470,1
|
|
20231012,110300,15870630,5470,5470,5470,5470,1
|
|
20231012,110200,15865160,5470,5470,5470,5470,1
|
|
20231012,110100,15859690,5470,5470,5470,5470,101
|
|
20231012,110000,15307220,5470,5470,5470,5470,0
|
|
20231012,105900,15307220,5470,5470,5470,5470,2
|
|
20231012,105800,15296280,5470,5470,5470,5470,0
|
|
20231012,105700,15296280,5470,5470,5470,5470,0
|
|
20231012,105600,15296280,5470,5470,5470,5470,1
|
|
20231012,105500,15290810,5470,5470,5470,5470,2
|
|
20231012,105400,15279870,5470,5470,5470,5470,1
|
|
20231012,105300,15274400,5470,5470,5470,5470,0
|
|
20231012,105200,15274400,5470,5470,5470,5470,1
|
|
20231012,105100,15268930,5470,5470,5470,5470,1
|
|
20231012,105000,15263460,5470,5470,5470,5470,0
|
|
20231012,104900,15263460,5470,5470,5470,5470,1
|
|
20231012,104800,15257990,5470,5470,5470,5470,0
|
|
20231012,104700,15257990,5470,5470,5470,5470,2
|
|
20231012,104600,15247050,5470,5470,5470,5470,0
|
|
20231012,104500,15247050,5470,5470,5470,5470,2
|
|
20231012,104400,15236110,5470,5470,5470,5470,1
|
|
20231012,104300,15230640,5470,5470,5470,5470,0
|
|
20231012,104200,15230640,5470,5470,5470,5470,1
|
|
20231012,104100,15225170,5470,5470,5470,5470,0
|
|
20231012,104000,15225170,5470,5470,5470,5470,2
|
|
20231012,103900,15214230,5470,5470,5470,5470,0
|
|
20231012,103800,15214230,5470,5470,5470,5470,1
|
|
20231012,103700,15208760,5470,5470,5470,5470,0
|
|
20231012,103600,15208760,5470,5470,5470,5470,2
|
|
20231012,103500,15197820,5470,5470,5470,5470,1
|
|
20231012,103400,15192350,5470,5470,5470,5470,0
|
|
20231012,103300,15192350,5470,5470,5470,5470,2
|
|
20231012,103200,15181410,5470,5470,5470,5470,0
|
|
20231012,103100,15181410,5470,5470,5470,5470,1
|
|
20231012,103000,15175940,5470,5470,5470,5470,0
|
|
20231012,102900,15175940,5470,5470,5470,5470,2
|
|
20231012,102800,15165000,5470,5470,5470,5470,0
|
|
20231012,102700,15165000,5470,5470,5470,5470,0
|
|
20231012,102600,15165000,5470,5470,5470,5470,2
|
|
20231012,102500,15154060,5470,5470,5470,5470,1
|
|
20231012,102400,15148590,5470,5470,5470,5470,1
|
|
20231012,102300,15143120,5470,5470,5470,5470,1
|
|
20231012,102200,15137650,5470,5470,5470,5470,2
|
|
20231012,102100,15126710,5470,5470,5470,5470,0
|
|
20231012,102000,15126710,5470,5470,5470,5470,0
|
|
20231012,101900,15126710,5470,5470,5470,5470,1
|
|
20231012,101800,15121240,5470,5470,5470,5470,1
|
|
20231012,101700,15115770,5470,5470,5470,5470,2
|
|
20231012,101600,15104830,5470,5470,5470,5470,0
|
|
20231012,101500,15104830,5470,5470,5470,5470,1
|
|
20231012,101400,15099360,5470,5470,5470,5470,1
|
|
20231012,101300,15093890,5470,5470,5470,5470,0
|
|
20231012,101200,15093890,5470,5470,5470,5470,1
|
|
20231012,101100,15088420,5470,5470,5470,5470,1
|
|
20231012,101000,15082950,5470,5470,5470,5470,3
|
|
20231012,100900,15066540,5460,5460,5460,5460,1
|
|
20231012,100800,15061080,5470,5470,5470,5470,20
|
|
20231012,100700,14951680,5470,5470,5470,5470,140
|
|
20231012,100600,14185880,5470,5470,5470,5470,0
|
|
20231012,100500,14185880,5470,5470,5470,5470,1
|
|
20231012,100400,14180410,5470,5470,5470,5470,0
|
|
20231012,100300,14180410,5470,5470,5470,5470,2
|
|
20231012,100200,14169470,5470,5470,5470,5470,0
|
|
20231012,100100,14169470,5470,5470,5470,5470,1
|
|
20231012,100000,14164000,5470,5460,5470,5460,46
|
|
20231012,095900,13912830,5450,5450,5450,5450,4
|
|
20231012,095800,13891030,5460,5460,5460,5460,2
|
|
20231012,095700,13880110,5470,5470,5470,5470,0
|
|
20231012,095600,13880110,5470,5470,5470,5470,2
|
|
20231012,095500,13869170,5470,5470,5470,5470,0
|
|
20231012,095400,13869170,5470,5470,5470,5470,1
|
|
20231012,095300,13863700,5470,5470,5470,5470,0
|
|
20231012,095200,13863700,5470,5470,5470,5470,1
|
|
20231012,095100,13858230,5470,5470,5470,5470,1
|
|
20231012,095000,13852760,5470,5470,5470,5470,0
|
|
20231012,094900,13852760,5470,5470,5470,5470,1
|
|
20231012,094800,13847290,5470,5470,5470,5470,2
|
|
20231012,094700,13836350,5470,5470,5470,5470,1
|
|
20231012,094600,13830880,5470,5470,5470,5470,0
|
|
20231012,094500,13830880,5470,5470,5470,5470,2
|
|
20231012,094400,13819940,5470,5470,5470,5470,2
|
|
20231012,094300,13809000,5470,5470,5470,5470,0
|
|
20231012,094200,13809000,5470,5470,5470,5470,1
|
|
20231012,094100,13803530,5470,5470,5470,5470,1
|
|
20231012,094000,13798060,5470,5470,5470,5470,1
|
|
20231012,093900,13792590,5470,5470,5470,5470,12
|
|
20231012,093800,13726950,5470,5470,5470,5460,4
|
|
20231012,093700,13705090,5470,5470,5470,5470,1
|
|
20231012,093600,13699620,5470,5470,5470,5470,0
|
|
20231012,093500,13699620,5470,5470,5470,5470,1
|
|
20231012,093400,13694150,5470,5470,5470,5470,1
|
|
20231012,093300,13688680,5470,5470,5470,5470,1
|
|
20231012,093200,13683210,5460,5460,5460,5460,1
|
|
20231012,093100,13677750,5470,5470,5470,5470,1
|
|
20231012,093000,13672280,5470,5470,5470,5470,1
|
|
20231012,092900,13666810,5470,5460,5470,5460,74
|
|
20231012,092800,13262760,5460,5460,5460,5460,1
|
|
20231012,092700,13257300,5460,5460,5460,5460,0
|
|
20231012,092600,13257300,5460,5470,5470,5460,52
|
|
20231012,092500,12973360,5470,5470,5470,5470,0
|
|
20231012,092400,12973360,5470,5470,5470,5470,1
|
|
20231012,092300,12967890,5470,5470,5470,5470,1
|
|
20231012,092200,12962420,5470,5470,5470,5470,0
|
|
20231012,092100,12962420,5470,5470,5470,5470,1
|
|
20231012,092000,12956950,5470,5470,5470,5470,1
|
|
20231012,091900,12951480,5470,5470,5470,5470,2
|
|
20231012,091800,12940540,5470,5470,5470,5470,0
|
|
20231012,091700,12940540,5470,5470,5470,5470,1
|
|
20231012,091600,12935070,5470,5470,5470,5470,0
|
|
20231012,091500,12935070,5470,5470,5470,5470,1
|
|
20231012,091400,12929600,5470,5450,5470,5450,131
|
|
20231012,091300,12215630,5470,5470,5470,5470,0
|
|
20231012,091200,12215630,5470,5470,5470,5470,23
|
|
20231012,091100,12089820,5450,5450,5450,5450,0
|
|
20231012,091000,12089820,5450,5470,5470,5450,202
|
|
20231012,090900,10988880,5470,5470,5470,5470,0
|
|
20231012,090800,10988880,5470,5470,5470,5470,1
|
|
20231012,090700,10983410,5470,5470,5470,5470,1
|
|
20231012,090600,10977940,5470,5470,5470,5470,27
|
|
20231012,090500,10830250,5470,5470,5470,5470,1
|
|
20231012,090400,10824780,5460,5470,5470,5460,7
|
|
20231012,090300,10786550,5470,5470,5470,5470,1
|
|
20231012,090200,10781080,5460,5460,5460,5460,80
|
|
20231012,090100,10344280,5460,5460,5460,5460,15
|
|
20231012,090000,10262380,5460,5450,5460,5450,1883
|