651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,194800,424666420,5870,5870,5870,5870,1290
|
|
20231006,194700,424666420,5870,5870,5870,5870,0
|
|
20231006,194600,424666420,5870,5870,5870,5870,0
|
|
20231006,194500,424666420,5870,5870,5870,5870,0
|
|
20231006,194400,424666420,5870,5870,5870,5870,0
|
|
20231006,194300,424666420,5870,5870,5870,5870,0
|
|
20231006,194200,424666420,5870,5870,5870,5870,0
|
|
20231006,194100,424666420,5870,5870,5870,5870,0
|
|
20231006,194000,424666420,5870,5870,5870,5870,0
|
|
20231006,193900,424666420,5870,5870,5870,5870,0
|
|
20231006,193800,424666420,5870,5870,5870,5870,0
|
|
20231006,193700,424666420,5870,5870,5870,5870,0
|
|
20231006,193600,424666420,5870,5870,5870,5870,0
|
|
20231006,193500,424666420,5870,5870,5870,5870,0
|
|
20231006,193400,424666420,5870,5870,5870,5870,0
|
|
20231006,193300,424666420,5870,5870,5870,5870,0
|
|
20231006,193200,424666420,5870,5870,5870,5870,0
|
|
20231006,193100,424666420,5870,5870,5870,5870,0
|
|
20231006,193000,424666420,5870,5870,5870,5870,0
|
|
20231006,192900,424666420,5870,5870,5870,5870,0
|
|
20231006,192800,424666420,5870,5870,5870,5870,0
|
|
20231006,192700,424666420,5870,5870,5870,5870,0
|
|
20231006,192600,424666420,5870,5870,5870,5870,0
|
|
20231006,192500,424666420,5870,5870,5870,5870,0
|
|
20231006,192400,424666420,5870,5870,5870,5870,0
|
|
20231006,192300,424666420,5870,5870,5870,5870,0
|
|
20231006,192200,424666420,5870,5870,5870,5870,0
|
|
20231006,192100,424666420,5870,5870,5870,5870,0
|
|
20231006,192000,424666420,5870,5870,5870,5870,0
|
|
20231006,191900,424666420,5870,5870,5870,5870,0
|
|
20231006,191800,424666420,5870,5870,5870,5870,1290
|
|
20231006,191700,424666420,5870,5870,5870,5870,0
|
|
20231006,191600,424666420,5870,5870,5870,5870,0
|
|
20231006,191500,424666420,5870,5870,5870,5870,0
|
|
20231006,191400,424666420,5870,5870,5870,5870,0
|
|
20231006,191300,424666420,5870,5870,5870,5870,0
|
|
20231006,191200,424666420,5870,5870,5870,5870,0
|
|
20231006,191100,424666420,5870,5870,5870,5870,0
|
|
20231006,191000,424666420,5870,5870,5870,5870,0
|
|
20231006,190900,424666420,5870,5870,5870,5870,0
|
|
20231006,190800,424666420,5870,5870,5870,5870,0
|
|
20231006,190700,424666420,5870,5870,5870,5870,0
|
|
20231006,190600,424666420,5870,5870,5870,5870,0
|
|
20231006,190500,424666420,5870,5870,5870,5870,0
|
|
20231006,190400,424666420,5870,5870,5870,5870,0
|
|
20231006,190300,424666420,5870,5870,5870,5870,0
|
|
20231006,190200,424666420,5870,5870,5870,5870,0
|
|
20231006,190100,424666420,5870,5870,5870,5870,0
|
|
20231006,190000,424666420,5870,5870,5870,5870,0
|
|
20231006,185900,424666420,5870,5870,5870,5870,0
|
|
20231006,185800,424666420,5870,5870,5870,5870,0
|
|
20231006,185700,424666420,5870,5870,5870,5870,0
|
|
20231006,185600,424666420,5870,5870,5870,5870,0
|
|
20231006,185500,424666420,5870,5870,5870,5870,0
|
|
20231006,185400,424666420,5870,5870,5870,5870,0
|
|
20231006,185300,424666420,5870,5870,5870,5870,0
|
|
20231006,185200,424666420,5870,5870,5870,5870,0
|
|
20231006,185100,424666420,5870,5870,5870,5870,0
|
|
20231006,185000,424666420,5870,5870,5870,5870,0
|
|
20231006,184900,424666420,5870,5870,5870,5870,0
|
|
20231006,184800,424666420,5870,5870,5870,5870,1290
|
|
20231006,184700,424666420,5870,5870,5870,5870,0
|
|
20231006,184600,424666420,5870,5870,5870,5870,0
|
|
20231006,184500,424666420,5870,5870,5870,5870,0
|
|
20231006,184400,424666420,5870,5870,5870,5870,0
|
|
20231006,184300,424666420,5870,5870,5870,5870,0
|
|
20231006,184200,424666420,5870,5870,5870,5870,0
|
|
20231006,184100,424666420,5870,5870,5870,5870,0
|
|
20231006,184000,424666420,5870,5870,5870,5870,0
|
|
20231006,183900,424666420,5870,5870,5870,5870,0
|
|
20231006,183800,424666420,5870,5870,5870,5870,0
|
|
20231006,183700,424666420,5870,5870,5870,5870,0
|
|
20231006,183600,424666420,5870,5870,5870,5870,0
|
|
20231006,183500,424666420,5870,5870,5870,5870,0
|
|
20231006,183400,424666420,5870,5870,5870,5870,0
|
|
20231006,183300,424666420,5870,5870,5870,5870,0
|
|
20231006,183200,424666420,5870,5870,5870,5870,0
|
|
20231006,183100,424666420,5870,5870,5870,5870,0
|
|
20231006,183000,424666420,5870,5870,5870,5870,0
|
|
20231006,182900,424666420,5870,5870,5870,5870,0
|
|
20231006,182800,424666420,5870,5870,5870,5870,0
|
|
20231006,182700,424666420,5870,5870,5870,5870,0
|
|
20231006,182600,424666420,5870,5870,5870,5870,0
|
|
20231006,182500,424666420,5870,5870,5870,5870,0
|
|
20231006,182400,424666420,5870,5870,5870,5870,0
|
|
20231006,182300,424666420,5870,5870,5870,5870,0
|
|
20231006,182200,424666420,5870,5870,5870,5870,0
|
|
20231006,182100,424666420,5870,5870,5870,5870,0
|
|
20231006,182000,424666420,5870,5870,5870,5870,0
|
|
20231006,181900,424666420,5870,5870,5870,5870,0
|
|
20231006,181800,424666420,5870,5870,5870,5870,1290
|
|
20231006,181700,424666420,5870,5870,5870,5870,0
|
|
20231006,181600,424666420,5870,5870,5870,5870,0
|
|
20231006,181500,424666420,5870,5870,5870,5870,0
|
|
20231006,181400,424666420,5870,5870,5870,5870,0
|
|
20231006,181300,424666420,5870,5870,5870,5870,0
|
|
20231006,181200,424666420,5870,5870,5870,5870,0
|
|
20231006,181100,424666420,5870,5870,5870,5870,0
|
|
20231006,181000,424666420,5870,5870,5870,5870,0
|
|
20231006,180900,424666420,5870,5870,5870,5870,0
|
|
20231006,180800,424666420,5870,5870,5870,5870,0
|
|
20231006,180700,424666420,5870,5870,5870,5870,0
|
|
20231006,180600,424666420,5870,5870,5870,5870,0
|
|
20231006,180500,424666420,5870,5870,5870,5870,0
|
|
20231006,180400,424666420,5870,5870,5870,5870,0
|
|
20231006,180300,424666420,5870,5870,5870,5870,0
|
|
20231006,180200,424666420,5870,5870,5870,5870,0
|
|
20231006,180100,424666420,5870,5870,5870,5870,0
|
|
20231006,180000,424666420,5870,5870,5870,5870,0
|
|
20231006,175900,424666420,5870,5870,5870,5870,0
|
|
20231006,175800,424666420,5870,5870,5870,5870,0
|
|
20231006,175700,424666420,5870,5870,5870,5870,0
|
|
20231006,175600,424666420,5870,5870,5870,5870,0
|
|
20231006,175500,424666420,5870,5870,5870,5870,0
|
|
20231006,175400,424666420,5870,5870,5870,5870,0
|
|
20231006,175300,424666420,5870,5870,5870,5870,0
|
|
20231006,175200,424666420,5870,5870,5870,5870,0
|
|
20231006,175100,424666420,5870,5870,5870,5870,0
|
|
20231006,175000,424666420,5870,5870,5870,5870,0
|
|
20231006,174900,424666420,5870,5870,5870,5870,0
|
|
20231006,174800,424666420,5870,5870,5870,5870,1290
|
|
20231006,174700,424666420,5870,5870,5870,5870,0
|
|
20231006,174600,424666420,5870,5870,5870,5870,0
|
|
20231006,174500,424666420,5870,5870,5870,5870,0
|
|
20231006,174400,424666420,5870,5870,5870,5870,0
|
|
20231006,174300,424666420,5870,5870,5870,5870,0
|
|
20231006,174200,424666420,5870,5870,5870,5870,0
|
|
20231006,174100,424666420,5870,5870,5870,5870,0
|
|
20231006,174000,424666420,5870,5870,5870,5870,0
|
|
20231006,173900,424666420,5870,5870,5870,5870,0
|
|
20231006,173800,424666420,5870,5870,5870,5870,0
|
|
20231006,173700,424666420,5870,5870,5870,5870,0
|
|
20231006,173600,424666420,5870,5870,5870,5870,0
|
|
20231006,173500,424666420,5870,5870,5870,5870,0
|
|
20231006,173400,424666420,5870,5870,5870,5870,0
|
|
20231006,173300,424666420,5870,5870,5870,5870,0
|
|
20231006,173200,424666420,5870,5870,5870,5870,0
|
|
20231006,173100,424666420,5870,5870,5870,5870,0
|
|
20231006,173000,424666420,5870,5870,5870,5870,0
|
|
20231006,172900,424666420,5870,5870,5870,5870,0
|
|
20231006,172800,424666420,5870,5870,5870,5870,0
|
|
20231006,172700,424666420,5870,5870,5870,5870,0
|
|
20231006,172600,424666420,5870,5870,5870,5870,0
|
|
20231006,172500,424666420,5870,5870,5870,5870,0
|
|
20231006,172400,424666420,5870,5870,5870,5870,0
|
|
20231006,172300,424666420,5870,5870,5870,5870,0
|
|
20231006,172200,424666420,5870,5870,5870,5870,0
|
|
20231006,172100,424666420,5870,5870,5870,5870,0
|
|
20231006,172000,424666420,5870,5870,5870,5870,0
|
|
20231006,171900,424666420,5870,5870,5870,5870,0
|
|
20231006,171800,424666420,5870,5870,5870,5870,1290
|
|
20231006,171700,424666420,5870,5870,5870,5870,0
|
|
20231006,171600,424666420,5870,5870,5870,5870,0
|
|
20231006,171500,424666420,5870,5870,5870,5870,0
|
|
20231006,171400,424666420,5870,5870,5870,5870,0
|
|
20231006,171300,424666420,5870,5870,5870,5870,0
|
|
20231006,171200,424666420,5870,5870,5870,5870,0
|
|
20231006,171100,424666420,5870,5870,5870,5870,0
|
|
20231006,171000,424666420,5870,5870,5870,5870,0
|
|
20231006,170900,424666420,5870,5870,5870,5870,0
|
|
20231006,170800,424666420,5870,5870,5870,5870,0
|
|
20231006,170700,424666420,5870,5870,5870,5870,0
|
|
20231006,170600,424666420,5870,5870,5870,5870,0
|
|
20231006,170500,424666420,5870,5870,5870,5870,0
|
|
20231006,170400,424666420,5870,5870,5870,5870,0
|
|
20231006,170300,424666420,5870,5870,5870,5870,0
|
|
20231006,170200,424666420,5870,5870,5870,5870,0
|
|
20231006,170100,424666420,5870,5870,5870,5870,0
|
|
20231006,170000,424666420,5870,5870,5870,5870,0
|
|
20231006,165900,424666420,5870,5870,5870,5870,0
|
|
20231006,165800,424666420,5870,5870,5870,5870,0
|
|
20231006,165700,424666420,5870,5870,5870,5870,0
|
|
20231006,165600,424666420,5870,5870,5870,5870,0
|
|
20231006,165500,424666420,5870,5870,5870,5870,0
|
|
20231006,165400,424666420,5870,5870,5870,5870,0
|
|
20231006,165300,424666420,5870,5870,5870,5870,0
|
|
20231006,165200,424666420,5870,5870,5870,5870,0
|
|
20231006,165100,424666420,5870,5870,5870,5870,0
|
|
20231006,165000,424666420,5870,5870,5870,5870,0
|
|
20231006,164900,424666420,5870,5870,5870,5870,0
|
|
20231006,164800,424666420,5870,5870,5870,5870,1290
|
|
20231006,164700,424666420,5870,5870,5870,5870,0
|
|
20231006,164600,424666420,5870,5870,5870,5870,0
|
|
20231006,164500,424666420,5870,5870,5870,5870,0
|
|
20231006,164400,424666420,5870,5870,5870,5870,0
|
|
20231006,164300,424666420,5870,5870,5870,5870,0
|
|
20231006,164200,424666420,5870,5870,5870,5870,0
|
|
20231006,164100,424666420,5870,5870,5870,5870,0
|
|
20231006,164000,424666420,5870,5870,5870,5870,0
|
|
20231006,163900,424666420,5870,5870,5870,5870,0
|
|
20231006,163800,424666420,5870,5870,5870,5870,0
|
|
20231006,163700,424666420,5870,5870,5870,5870,0
|
|
20231006,163600,424666420,5870,5870,5870,5870,0
|
|
20231006,163500,424666420,5870,5870,5870,5870,0
|
|
20231006,163400,424666420,5870,5870,5870,5870,0
|
|
20231006,163300,424666420,5870,5870,5870,5870,0
|
|
20231006,163200,424666420,5870,5870,5870,5870,0
|
|
20231006,163100,424666420,5870,5870,5870,5870,0
|
|
20231006,163000,424666420,5870,5870,5870,5870,0
|
|
20231006,162900,424666420,5870,5870,5870,5870,0
|
|
20231006,162800,424666420,5870,5870,5870,5870,0
|
|
20231006,162700,424666420,5870,5870,5870,5870,0
|
|
20231006,162600,424666420,5870,5870,5870,5870,0
|
|
20231006,162500,424666420,5870,5870,5870,5870,0
|
|
20231006,162400,424666420,5870,5870,5870,5870,0
|
|
20231006,162300,424666420,5870,5870,5870,5870,0
|
|
20231006,162200,424666420,5870,5870,5870,5870,0
|
|
20231006,162100,424666420,5870,5870,5870,5870,0
|
|
20231006,162000,424666420,5870,5870,5870,5870,0
|
|
20231006,161900,424666420,5870,5870,5870,5870,0
|
|
20231006,161800,424666420,5870,5870,5870,5870,1290
|
|
20231006,161700,424666420,5870,5870,5870,5870,0
|
|
20231006,161600,424666420,5870,5870,5870,5870,0
|
|
20231006,161500,424666420,5870,5870,5870,5870,0
|
|
20231006,161400,424666420,5870,5870,5870,5870,0
|
|
20231006,161300,424666420,5870,5870,5870,5870,0
|
|
20231006,161200,424666420,5870,5870,5870,5870,0
|
|
20231006,161100,424666420,5870,5870,5870,5870,0
|
|
20231006,161000,424666420,5870,5870,5870,5870,0
|
|
20231006,160900,424666420,5870,5870,5870,5870,0
|
|
20231006,160800,424666420,5870,5870,5870,5870,0
|
|
20231006,160700,424666420,5870,5870,5870,5870,0
|
|
20231006,160600,424666420,5870,5870,5870,5870,0
|
|
20231006,160500,424666420,5870,5870,5870,5870,0
|
|
20231006,160400,424666420,5870,5870,5870,5870,0
|
|
20231006,160300,424666420,5870,5870,5870,5870,0
|
|
20231006,160200,424666420,5870,5870,5870,5870,0
|
|
20231006,160100,424666420,5870,5870,5870,5870,0
|
|
20231006,160000,424666420,5870,5870,5870,5870,0
|
|
20231006,155900,424666420,5870,5870,5870,5870,0
|
|
20231006,155800,424666420,5870,5870,5870,5870,0
|
|
20231006,155700,424666420,5870,5870,5870,5870,0
|
|
20231006,155600,424666420,5870,5870,5870,5870,0
|
|
20231006,155500,424666420,5870,5870,5870,5870,0
|
|
20231006,155400,424666420,5870,5870,5870,5870,0
|
|
20231006,155300,424666420,5870,5870,5870,5870,0
|
|
20231006,155200,424666420,5870,5870,5870,5870,0
|
|
20231006,155100,424666420,5870,5870,5870,5870,0
|
|
20231006,155000,424666420,5870,5870,5870,5870,0
|
|
20231006,154900,424666420,5870,5870,5870,5870,0
|
|
20231006,154800,424666420,5870,5870,5870,5870,1290
|
|
20231006,154700,424666420,5870,5870,5870,5870,0
|
|
20231006,154600,424666420,5870,5870,5870,5870,0
|
|
20231006,154500,424666420,5870,5870,5870,5870,0
|
|
20231006,154400,424666420,5870,5870,5870,5870,0
|
|
20231006,154300,424666420,5870,5870,5870,5870,0
|
|
20231006,154200,424666420,5870,5870,5870,5870,0
|
|
20231006,154100,424666420,5870,5870,5870,5870,0
|
|
20231006,154000,424666420,5870,5870,5870,5870,0
|
|
20231006,153900,424666420,5870,5870,5870,5870,0
|
|
20231006,153800,424666420,5870,5870,5870,5870,0
|
|
20231006,153700,424666420,5870,5870,5870,5870,0
|
|
20231006,153600,424666420,5870,5870,5870,5870,0
|
|
20231006,153500,424666420,5870,5870,5870,5870,0
|
|
20231006,153400,424666420,5870,5870,5870,5870,0
|
|
20231006,153300,424666420,5870,5870,5870,5870,0
|
|
20231006,153200,424666420,5870,5870,5870,5870,0
|
|
20231006,153100,424666420,5870,5870,5870,5870,0
|
|
20231006,153000,424666420,5870,5870,5870,5870,1290
|
|
20231006,152900,417094120,5870,5870,5870,5870,0
|
|
20231006,152800,417094120,5870,5870,5870,5870,0
|
|
20231006,152700,417094120,5870,5870,5870,5870,0
|
|
20231006,152600,417094120,5870,5870,5870,5870,0
|
|
20231006,152500,417094120,5870,5870,5870,5870,0
|
|
20231006,152400,417094120,5870,5870,5870,5870,0
|
|
20231006,152300,417094120,5870,5870,5870,5870,0
|
|
20231006,152200,417094120,5870,5870,5870,5870,0
|
|
20231006,152100,417094120,5870,5870,5870,5870,0
|
|
20231006,152000,417094120,5870,5870,5870,5870,0
|
|
20231006,151900,417094120,5870,5870,5870,5870,693
|
|
20231006,151800,413026210,5870,5850,5870,5850,4337
|
|
20231006,151700,387634070,5850,5850,5850,5850,12
|
|
20231006,151600,387563870,5850,5840,5850,5840,66
|
|
20231006,151500,387178130,5850,5850,5850,5850,0
|
|
20231006,151400,387178130,5850,5850,5850,5850,2
|
|
20231006,151300,387166430,5850,5850,5850,5850,0
|
|
20231006,151200,387166430,5850,5850,5860,5850,37
|
|
20231006,151100,386949930,5860,5850,5860,5850,1191
|
|
20231006,151000,379982360,5840,5840,5840,5840,952
|
|
20231006,150900,374422680,5840,5840,5840,5840,0
|
|
20231006,150800,374422680,5840,5840,5840,5840,8
|
|
20231006,150700,374375960,5840,5820,5840,5820,26
|
|
20231006,150600,374224520,5840,5840,5840,5840,0
|
|
20231006,150500,374224520,5840,5840,5840,5840,0
|
|
20231006,150400,374224520,5840,5840,5840,5840,3
|
|
20231006,150300,374207000,5820,5820,5820,5820,50
|
|
20231006,150200,373916000,5840,5850,5850,5840,40
|
|
20231006,150100,373682310,5840,5840,5840,5840,10
|
|
20231006,150000,373623910,5850,5850,5850,5850,0
|
|
20231006,145900,373623910,5850,5820,5850,5820,177
|
|
20231006,145800,372593690,5850,5840,5850,5830,209
|
|
20231006,145700,371374110,5840,5820,5840,5820,1681
|
|
20231006,145600,361572980,5820,5820,5820,5820,254
|
|
20231006,145500,360094700,5820,5820,5820,5820,0
|
|
20231006,145400,360094700,5820,5820,5820,5820,199
|
|
20231006,145300,358936520,5820,5820,5820,5820,15
|
|
20231006,145200,358849220,5830,5830,5830,5830,0
|
|
20231006,145100,358849220,5830,5820,5830,5820,605
|
|
20231006,145000,355328070,5830,5830,5830,5830,0
|
|
20231006,144900,355328070,5830,5830,5830,5830,0
|
|
20231006,144800,355328070,5830,5820,5830,5820,292
|
|
20231006,144700,353628410,5820,5820,5820,5820,172
|
|
20231006,144600,352627370,5830,5810,5830,5810,1224
|
|
20231006,144500,345505970,5800,5800,5810,5800,302
|
|
20231006,144400,343753130,5800,5800,5800,5800,0
|
|
20231006,144300,343753130,5800,5800,5800,5800,0
|
|
20231006,144200,343753130,5800,5800,5800,5800,0
|
|
20231006,144100,343753130,5800,5800,5800,5800,46
|
|
20231006,144000,343486330,5780,5800,5800,5780,143
|
|
20231006,143900,342658760,5810,5810,5810,5810,0
|
|
20231006,143800,342658760,5810,5810,5810,5810,0
|
|
20231006,143700,342658760,5810,5810,5810,5810,1
|
|
20231006,143600,342652950,5810,5810,5810,5810,0
|
|
20231006,143500,342652950,5810,5810,5810,5810,134
|
|
20231006,143400,341874410,5810,5810,5810,5810,1
|
|
20231006,143300,341868600,5810,5810,5810,5810,0
|
|
20231006,143200,341868600,5810,5790,5820,5790,3413
|
|
20231006,143100,322072410,5790,5800,5800,5790,176
|
|
20231006,143000,321051620,5800,5800,5800,5800,1
|
|
20231006,142900,321045820,5800,5790,5800,5790,2869
|
|
20231006,142800,304408320,5780,5780,5780,5780,0
|
|
20231006,142700,304408320,5780,5780,5780,5780,98
|
|
20231006,142600,303841880,5780,5780,5780,5740,170
|
|
20231006,142500,302864500,5800,5800,5800,5800,5
|
|
20231006,142400,302835500,5800,5800,5800,5800,8
|
|
20231006,142300,302789100,5780,5800,5800,5780,428
|
|
20231006,142200,300307100,5810,5800,5810,5800,2596
|
|
20231006,142100,285250260,5800,5800,5800,5800,105
|
|
20231006,142000,284641260,5800,5800,5800,5800,304
|
|
20231006,141900,282878060,5810,5810,5810,5810,0
|
|
20231006,141800,282878060,5810,5810,5810,5810,0
|
|
20231006,141700,282878060,5810,5810,5810,5810,0
|
|
20231006,141600,282878060,5810,5810,5810,5810,0
|
|
20231006,141500,282878060,5810,5810,5810,5810,0
|
|
20231006,141400,282878060,5810,5810,5810,5810,0
|
|
20231006,141300,282878060,5810,5800,5810,5800,103
|
|
20231006,141200,282280630,5820,5820,5820,5820,0
|
|
20231006,141100,282280630,5820,5820,5820,5820,112
|
|
20231006,141000,281628790,5820,5800,5820,5800,347
|
|
20231006,140900,279612550,5800,5800,5800,5800,20
|
|
20231006,140800,279496550,5800,5800,5800,5800,0
|
|
20231006,140700,279496550,5800,5770,5800,5770,4056
|
|
20231006,140600,255999930,5780,5780,5780,5780,0
|
|
20231006,140500,255999930,5780,5780,5780,5780,0
|
|
20231006,140400,255999930,5780,5780,5780,5780,2
|
|
20231006,140300,255988370,5750,5750,5750,5750,979
|
|
20231006,140200,250359120,5770,5770,5770,5770,1
|
|
20231006,140100,250353350,5770,5770,5790,5770,431
|
|
20231006,140000,247861360,5770,5770,5770,5770,0
|
|
20231006,135900,247861360,5770,5770,5770,5770,0
|
|
20231006,135800,247861360,5770,5770,5770,5770,0
|
|
20231006,135700,247861360,5770,5770,5770,5770,0
|
|
20231006,135600,247861360,5770,5770,5770,5770,0
|
|
20231006,135500,247861360,5770,5770,5770,5770,8
|
|
20231006,135400,247815200,5740,5780,5780,5740,11
|
|
20231006,135300,247752020,5780,5780,5780,5780,34
|
|
20231006,135200,247555500,5800,5790,5800,5790,303
|
|
20231006,135100,245800420,5780,5780,5780,5780,85
|
|
20231006,135000,245309120,5780,5780,5780,5780,0
|
|
20231006,134900,245309120,5780,5780,5780,5780,1
|
|
20231006,134800,245303340,5780,5780,5780,5780,0
|
|
20231006,134700,245303340,5780,5750,5780,5750,22
|
|
20231006,134600,245176690,5730,5780,5780,5730,41
|
|
20231006,134500,244941560,5790,5790,5790,5790,0
|
|
20231006,134400,244941560,5790,5790,5790,5790,0
|
|
20231006,134300,244941560,5790,5770,5790,5770,308
|
|
20231006,134200,243160820,5760,5760,5760,5760,0
|
|
20231006,134100,243160820,5760,5760,5760,5760,128
|
|
20231006,134000,242423540,5760,5750,5760,5750,96
|
|
20231006,133900,241871350,5750,5760,5760,5750,39
|
|
20231006,133800,241646940,5790,5790,5790,5790,0
|
|
20231006,133700,241646940,5790,5760,5790,5760,7
|
|
20231006,133600,241606560,5800,5800,5800,5800,0
|
|
20231006,133500,241606560,5800,5800,5800,5800,0
|
|
20231006,133400,241606560,5800,5780,5800,5780,303
|
|
20231006,133300,239852170,5780,5780,5780,5780,0
|
|
20231006,133200,239852170,5780,5780,5780,5780,119
|
|
20231006,133100,239164350,5780,5770,5780,5770,7
|
|
20231006,133000,239123900,5780,5780,5780,5780,6
|
|
20231006,132900,239089220,5790,5790,5790,5790,0
|
|
20231006,132800,239089220,5790,5770,5790,5770,31
|
|
20231006,132700,238909880,5780,5780,5780,5780,1
|
|
20231006,132600,238904100,5790,5790,5790,5790,89
|
|
20231006,132500,238388790,5790,5770,5790,5770,220
|
|
20231006,132400,237116790,5790,5790,5790,5790,0
|
|
20231006,132300,237116790,5790,5790,5790,5790,0
|
|
20231006,132200,237116790,5790,5790,5790,5790,0
|
|
20231006,132100,237116790,5790,5790,5790,5790,120
|
|
20231006,132000,236421990,5790,5790,5790,5790,0
|
|
20231006,131900,236421990,5790,5790,5790,5790,0
|
|
20231006,131800,236421990,5790,5790,5790,5790,90
|
|
20231006,131700,235900890,5790,5790,5790,5790,0
|
|
20231006,131600,235900890,5790,5770,5790,5770,303
|
|
20231006,131500,234148420,5770,5770,5770,5770,3
|
|
20231006,131400,234131110,5770,5770,5770,5770,8
|
|
20231006,131300,234084950,5800,5800,5800,5800,0
|
|
20231006,131200,234084950,5800,5790,5800,5790,118
|
|
20231006,131100,233401710,5790,5800,5800,5790,87
|
|
20231006,131000,232897180,5820,5820,5820,5820,0
|
|
20231006,130900,232897180,5820,5820,5820,5820,0
|
|
20231006,130800,232897180,5820,5820,5820,5820,1000
|
|
20231006,130700,227077180,5830,5810,5830,5810,303
|
|
20231006,130600,225315920,5810,5810,5810,5810,0
|
|
20231006,130500,225315920,5810,5810,5810,5810,3
|
|
20231006,130400,225298490,5790,5800,5800,5790,113
|
|
20231006,130300,224643110,5820,5810,5820,5800,200
|
|
20231006,130200,223483040,5800,5810,5810,5800,23
|
|
20231006,130100,223349440,5800,5770,5800,5770,2408
|
|
20231006,130000,209393480,5790,5790,5790,5790,2
|
|
20231006,125900,209381900,5790,5790,5790,5790,0
|
|
20231006,125800,209381900,5790,5790,5790,5790,304
|
|
20231006,125700,207621740,5770,5770,5770,5770,632
|
|
20231006,125600,203975100,5790,5790,5790,5790,0
|
|
20231006,125500,203975100,5790,5790,5790,5790,0
|
|
20231006,125400,203975100,5790,5790,5790,5790,0
|
|
20231006,125300,203975100,5790,5790,5790,5790,0
|
|
20231006,125200,203975100,5790,5790,5790,5790,225
|
|
20231006,125100,202672350,5790,5790,5790,5790,210
|
|
20231006,125000,201456450,5790,5790,5790,5790,0
|
|
20231006,124900,201456450,5790,5770,5790,5770,1296
|
|
20231006,124800,193953580,5780,5770,5780,5770,424
|
|
20231006,124700,191503580,5770,5770,5770,5770,20
|
|
20231006,124600,191388180,5780,5780,5780,5780,0
|
|
20231006,124500,191388180,5780,5780,5780,5780,0
|
|
20231006,124400,191388180,5780,5780,5780,5780,0
|
|
20231006,124300,191388180,5780,5780,5780,5780,1
|
|
20231006,124200,191382400,5760,5760,5760,5760,0
|
|
20231006,124100,191382400,5760,5760,5760,5760,358
|
|
20231006,124000,189320320,5780,5760,5780,5760,303
|
|
20231006,123900,187569820,5760,5760,5760,5760,0
|
|
20231006,123800,187569820,5760,5760,5760,5760,0
|
|
20231006,123700,187569820,5760,5760,5760,5760,0
|
|
20231006,123600,187569820,5760,5760,5760,5760,15
|
|
20231006,123500,187483420,5770,5770,5770,5770,0
|
|
20231006,123400,187483420,5770,5770,5770,5770,292
|
|
20231006,123300,185798580,5780,5780,5780,5780,0
|
|
20231006,123200,185798580,5780,5780,5780,5780,10
|
|
20231006,123100,185740780,5780,5760,5780,5760,166
|
|
20231006,123000,184781700,5750,5750,5750,5750,3
|
|
20231006,122900,184764450,5750,5750,5750,5750,173
|
|
20231006,122800,183769700,5740,5740,5740,5740,0
|
|
20231006,122700,183769700,5740,5740,5740,5740,10
|
|
20231006,122600,183712300,5740,5740,5740,5740,0
|
|
20231006,122500,183712300,5740,5740,5740,5740,1
|
|
20231006,122400,183706560,5760,5760,5760,5760,1
|
|
20231006,122300,183700800,5780,5780,5780,5780,0
|
|
20231006,122200,183700800,5780,5770,5780,5770,339
|
|
20231006,122100,181742580,5780,5770,5780,5770,85
|
|
20231006,122000,181252120,5770,5770,5770,5770,0
|
|
20231006,121900,181252120,5770,5770,5770,5770,50
|
|
20231006,121800,180963620,5770,5770,5770,5770,80
|
|
20231006,121700,180502020,5770,5770,5770,5770,0
|
|
20231006,121600,180502020,5770,5740,5770,5740,1949
|
|
20231006,121500,169297490,5740,5740,5750,5740,408
|
|
20231006,121400,166955310,5740,5740,5740,5740,142
|
|
20231006,121300,166140230,5730,5730,5740,5730,739
|
|
20231006,121200,161901190,5730,5730,5730,5730,0
|
|
20231006,121100,161901190,5730,5720,5730,5720,376
|
|
20231006,121000,159748110,5720,5720,5720,5720,1
|
|
20231006,120900,159742390,5710,5710,5710,5710,287
|
|
20231006,120800,158103620,5710,5710,5710,5710,183
|
|
20231006,120700,157058690,5740,5740,5740,5740,0
|
|
20231006,120600,157058690,5740,5740,5740,5740,3
|
|
20231006,120500,157041470,5730,5730,5730,5730,193
|
|
20231006,120400,155935580,5730,5720,5730,5710,150
|
|
20231006,120300,155076850,5720,5720,5720,5720,140
|
|
20231006,120200,154276050,5740,5740,5740,5740,0
|
|
20231006,120100,154276050,5740,5740,5740,5740,340
|
|
20231006,120000,152324450,5730,5730,5730,5730,1
|
|
20231006,115900,152318720,5740,5740,5740,5740,0
|
|
20231006,115800,152318720,5740,5740,5740,5740,0
|
|
20231006,115700,152318720,5740,5740,5740,5740,0
|
|
20231006,115600,152318720,5740,5740,5740,5740,0
|
|
20231006,115500,152318720,5740,5740,5740,5740,303
|
|
20231006,115400,150579500,5740,5740,5740,5740,1
|
|
20231006,115300,150573760,5740,5740,5740,5740,0
|
|
20231006,115200,150573760,5740,5740,5740,5740,0
|
|
20231006,115100,150573760,5740,5730,5750,5730,132
|
|
20231006,115000,149816060,5740,5740,5740,5740,2
|
|
20231006,114900,149804580,5710,5710,5710,5710,0
|
|
20231006,114800,149804580,5710,5730,5730,5710,500
|
|
20231006,114700,146943910,5740,5740,5740,5740,0
|
|
20231006,114600,146943910,5740,5740,5740,5740,0
|
|
20231006,114500,146943910,5740,5740,5740,5740,303
|
|
20231006,114400,145204690,5740,5740,5740,5740,0
|
|
20231006,114300,145204690,5740,5740,5740,5740,209
|
|
20231006,114200,144005030,5740,5740,5740,5740,5
|
|
20231006,114100,143976330,5740,5740,5740,5740,152
|
|
20231006,114000,143103850,5740,5740,5740,5740,0
|
|
20231006,113900,143103850,5740,5720,5740,5720,12
|
|
20231006,113800,143035170,5730,5720,5730,5720,298
|
|
20231006,113700,141328600,5720,5710,5720,5710,203
|
|
20231006,113600,140169440,5720,5700,5720,5700,1252
|
|
20231006,113500,133011520,5690,5690,5690,5690,0
|
|
20231006,113400,133011520,5690,5690,5690,5690,283
|
|
20231006,113300,131401250,5690,5680,5690,5680,5
|
|
20231006,113200,131372820,5680,5690,5690,5680,138
|
|
20231006,113100,130587620,5680,5680,5680,5680,0
|
|
20231006,113000,130587620,5680,5680,5700,5670,2232
|
|
20231006,112900,117877320,5680,5680,5680,5680,1
|
|
20231006,112800,117871640,5680,5680,5680,5680,526
|
|
20231006,112700,114883960,5680,5670,5680,5670,308
|
|
20231006,112600,113134860,5650,5650,5650,5650,0
|
|
20231006,112500,113134860,5650,5650,5650,5650,56
|
|
20231006,112400,112818460,5650,5650,5650,5650,144
|
|
20231006,112300,112004860,5670,5670,5670,5670,8
|
|
20231006,112200,111959500,5650,5650,5650,5650,40
|
|
20231006,112100,111733500,5650,5670,5680,5650,85
|
|
20231006,112000,111251150,5680,5680,5680,5680,0
|
|
20231006,111900,111251150,5680,5680,5680,5680,0
|
|
20231006,111800,111251150,5680,5670,5680,5670,303
|
|
20231006,111700,109531000,5670,5660,5670,5660,4
|
|
20231006,111600,109508330,5640,5640,5640,5640,0
|
|
20231006,111500,109508330,5640,5640,5640,5640,0
|
|
20231006,111400,109508330,5640,5640,5640,5640,0
|
|
20231006,111300,109508330,5640,5640,5640,5640,0
|
|
20231006,111200,109508330,5640,5640,5640,5640,2
|
|
20231006,111100,109497050,5670,5680,5680,5670,205
|
|
20231006,111000,108332850,5680,5680,5680,5680,0
|
|
20231006,110900,108332850,5680,5660,5680,5660,1303
|
|
20231006,110800,100944210,5660,5660,5660,5660,0
|
|
20231006,110700,100944210,5660,5650,5660,5650,2263
|
|
20231006,110600,88148140,5650,5650,5650,5650,0
|
|
20231006,110500,88148140,5650,5650,5650,5650,0
|
|
20231006,110400,88148140,5650,5650,5650,5650,0
|
|
20231006,110300,88148140,5650,5650,5650,5650,0
|
|
20231006,110200,88148140,5650,5650,5650,5650,0
|
|
20231006,110100,88148140,5650,5640,5650,5640,1971
|
|
20231006,110000,77021500,5630,5630,5630,5630,355
|
|
20231006,105900,75022850,5630,5630,5630,5630,0
|
|
20231006,105800,75022850,5630,5630,5630,5630,0
|
|
20231006,105700,75022850,5630,5630,5630,5630,0
|
|
20231006,105600,75022850,5630,5630,5630,5630,0
|
|
20231006,105500,75022850,5630,5630,5630,5630,0
|
|
20231006,105400,75022850,5630,5630,5630,5630,0
|
|
20231006,105300,75022850,5630,5630,5630,5630,0
|
|
20231006,105200,75022850,5630,5630,5630,5630,0
|
|
20231006,105100,75022850,5630,5630,5630,5630,383
|
|
20231006,105000,72866560,5630,5630,5630,5630,0
|
|
20231006,104900,72866560,5630,5630,5630,5630,2
|
|
20231006,104800,72855300,5630,5630,5630,5630,0
|
|
20231006,104700,72855300,5630,5630,5630,5630,0
|
|
20231006,104600,72855300,5630,5630,5630,5630,0
|
|
20231006,104500,72855300,5630,5630,5630,5630,0
|
|
20231006,104400,72855300,5630,5630,5630,5630,0
|
|
20231006,104300,72855300,5630,5630,5630,5630,0
|
|
20231006,104200,72855300,5630,5630,5630,5630,304
|
|
20231006,104100,71143780,5630,5630,5630,5630,80
|
|
20231006,104000,70693380,5630,5630,5630,5630,0
|
|
20231006,103900,70693380,5630,5630,5630,5630,0
|
|
20231006,103800,70693380,5630,5630,5630,5630,0
|
|
20231006,103700,70693380,5630,5630,5630,5630,0
|
|
20231006,103600,70693380,5630,5630,5630,5630,0
|
|
20231006,103500,70693380,5630,5630,5630,5630,0
|
|
20231006,103400,70693380,5630,5630,5630,5630,1
|
|
20231006,103300,70687750,5630,5630,5630,5630,303
|
|
20231006,103200,68981860,5620,5620,5620,5620,129
|
|
20231006,103100,68256880,5620,5620,5630,5620,307
|
|
20231006,103000,66531490,5630,5630,5630,5630,20
|
|
20231006,102900,66418890,5630,5630,5630,5630,0
|
|
20231006,102800,66418890,5630,5630,5630,5630,27
|
|
20231006,102700,66266880,5610,5620,5630,5610,1286
|
|
20231006,102600,59039500,5610,5610,5610,5610,1000
|
|
20231006,102500,53429500,5600,5600,5600,5600,1087
|
|
20231006,102400,47342300,5600,5600,5600,5600,325
|
|
20231006,102300,45522300,5590,5590,5590,5590,0
|
|
20231006,102200,45522300,5590,5590,5590,5590,1
|
|
20231006,102100,45516710,5590,5590,5590,5590,44
|
|
20231006,102000,45270750,5590,5590,5590,5590,2
|
|
20231006,101900,45259570,5590,5590,5590,5590,0
|
|
20231006,101800,45259570,5590,5590,5590,5590,6
|
|
20231006,101700,45226030,5600,5600,5600,5600,0
|
|
20231006,101600,45226030,5600,5600,5600,5600,0
|
|
20231006,101500,45226030,5600,5570,5600,5570,342
|
|
20231006,101400,43316930,5570,5570,5570,5570,0
|
|
20231006,101300,43316930,5570,5570,5570,5570,0
|
|
20231006,101200,43316930,5570,5570,5570,5570,0
|
|
20231006,101100,43316930,5570,5570,5570,5570,0
|
|
20231006,101000,43316930,5570,5570,5570,5570,0
|
|
20231006,100900,43316930,5570,5570,5570,5570,0
|
|
20231006,100800,43316930,5570,5570,5570,5570,0
|
|
20231006,100700,43316930,5570,5570,5570,5570,0
|
|
20231006,100600,43316930,5570,5560,5570,5560,303
|
|
20231006,100500,41630320,5560,5560,5560,5560,0
|
|
20231006,100400,41630320,5560,5560,5560,5560,5
|
|
20231006,100300,41602520,5570,5570,5570,5570,0
|
|
20231006,100200,41602520,5570,5570,5570,5570,0
|
|
20231006,100100,41602520,5570,5570,5570,5570,82
|
|
20231006,100000,41145780,5570,5570,5570,5570,0
|
|
20231006,095900,41145780,5570,5570,5570,5570,0
|
|
20231006,095800,41145780,5570,5570,5570,5570,96
|
|
20231006,095700,40611060,5590,5590,5590,5590,303
|
|
20231006,095600,38917290,5570,5570,5570,5570,1
|
|
20231006,095500,38911720,5590,5590,5590,5590,0
|
|
20231006,095400,38911720,5590,5590,5590,5590,0
|
|
20231006,095300,38911720,5590,5590,5590,5590,0
|
|
20231006,095200,38911720,5590,5590,5590,5590,12
|
|
20231006,095100,38844640,5570,5570,5570,5570,2
|
|
20231006,095000,38833500,5570,5570,5570,5570,0
|
|
20231006,094900,38833500,5570,5570,5570,5570,0
|
|
20231006,094800,38833500,5570,5570,5570,5570,303
|
|
20231006,094700,37145790,5560,5560,5560,5560,115
|
|
20231006,094600,36506390,5570,5570,5570,5570,11
|
|
20231006,094500,36445120,5560,5560,5560,5560,305
|
|
20231006,094400,34749320,5580,5580,5580,5580,0
|
|
20231006,094300,34749320,5580,5580,5580,5580,0
|
|
20231006,094200,34749320,5580,5580,5580,5580,0
|
|
20231006,094100,34749320,5580,5580,5580,5570,313
|
|
20231006,094000,33003250,5600,5600,5600,5600,0
|
|
20231006,093900,33003250,5600,5590,5600,5590,1053
|
|
20231006,093800,27116940,5590,5580,5590,5580,265
|
|
20231006,093700,25638230,5580,5580,5580,5580,0
|
|
20231006,093600,25638230,5580,5580,5580,5580,0
|
|
20231006,093500,25638230,5580,5580,5580,5580,3
|
|
20231006,093400,25621490,5550,5580,5580,5550,7
|
|
20231006,093300,25582610,5590,5590,5590,5590,0
|
|
20231006,093200,25582610,5590,5580,5590,5570,813
|
|
20231006,093100,21038480,5590,5560,5600,5560,100
|
|
20231006,093000,20479800,5600,5570,5600,5570,303
|
|
20231006,092900,18788240,5580,5580,5580,5580,0
|
|
20231006,092800,18788240,5580,5580,5580,5580,0
|
|
20231006,092700,18788240,5580,5580,5580,5580,0
|
|
20231006,092600,18788240,5580,5570,5580,5570,12
|
|
20231006,092500,18721370,5570,5570,5570,5570,0
|
|
20231006,092400,18721370,5570,5570,5570,5570,2
|
|
20231006,092300,18710230,5540,5520,5540,5520,312
|
|
20231006,092200,16987110,5520,5520,5520,5520,1
|
|
20231006,092100,16981590,5510,5510,5510,5510,675
|
|
20231006,092000,13262340,5510,5510,5510,5510,4
|
|
20231006,091900,13240300,5510,5510,5510,5510,0
|
|
20231006,091800,13240300,5510,5510,5510,5510,20
|
|
20231006,091700,13130100,5510,5510,5510,5510,0
|
|
20231006,091600,13130100,5510,5510,5510,5510,0
|
|
20231006,091500,13130100,5510,5510,5510,5510,0
|
|
20231006,091400,13130100,5510,5510,5510,5510,0
|
|
20231006,091300,13130100,5510,5510,5510,5510,0
|
|
20231006,091200,13130100,5510,5510,5510,5510,0
|
|
20231006,091100,13130100,5510,5510,5510,5510,96
|
|
20231006,091000,12601140,5510,5490,5510,5490,1005
|
|
20231006,090900,7074450,5520,5520,5520,5520,0
|
|
20231006,090800,7074450,5520,5520,5520,5520,0
|
|
20231006,090700,7074450,5520,5520,5520,5520,0
|
|
20231006,090600,7074450,5520,5520,5520,5520,0
|
|
20231006,090500,7074450,5520,5520,5520,5520,0
|
|
20231006,090400,7074450,5520,5520,5520,5520,0
|
|
20231006,090300,7074450,5520,5520,5520,5520,1
|
|
20231006,090200,7068930,5470,5470,5470,5470,21
|
|
20231006,090100,6954060,5470,5470,5470,5470,4
|
|
20231006,090000,6932180,5420,5420,5420,5420,1279
|