652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,194900,179044290,5850,5850,5850,5850,704
|
|
20231010,194800,179044290,5850,5850,5850,5850,0
|
|
20231010,194700,179044290,5850,5850,5850,5850,0
|
|
20231010,194600,179044290,5850,5850,5850,5850,0
|
|
20231010,194500,179044290,5850,5850,5850,5850,0
|
|
20231010,194400,179044290,5850,5850,5850,5850,0
|
|
20231010,194300,179044290,5850,5850,5850,5850,0
|
|
20231010,194200,179044290,5850,5850,5850,5850,0
|
|
20231010,194100,179044290,5850,5850,5850,5850,0
|
|
20231010,194000,179044290,5850,5850,5850,5850,0
|
|
20231010,193900,179044290,5850,5850,5850,5850,0
|
|
20231010,193800,179044290,5850,5850,5850,5850,0
|
|
20231010,193700,179044290,5850,5850,5850,5850,0
|
|
20231010,193600,179044290,5850,5850,5850,5850,0
|
|
20231010,193500,179044290,5850,5850,5850,5850,0
|
|
20231010,193400,179044290,5850,5850,5850,5850,0
|
|
20231010,193300,179044290,5850,5850,5850,5850,0
|
|
20231010,193200,179044290,5850,5850,5850,5850,0
|
|
20231010,193100,179044290,5850,5850,5850,5850,0
|
|
20231010,193000,179044290,5850,5850,5850,5850,0
|
|
20231010,192900,179044290,5850,5850,5850,5850,0
|
|
20231010,192800,179044290,5850,5850,5850,5850,0
|
|
20231010,192700,179044290,5850,5850,5850,5850,0
|
|
20231010,192600,179044290,5850,5850,5850,5850,0
|
|
20231010,192500,179044290,5850,5850,5850,5850,0
|
|
20231010,192400,179044290,5850,5850,5850,5850,0
|
|
20231010,192300,179044290,5850,5850,5850,5850,0
|
|
20231010,192200,179044290,5850,5850,5850,5850,0
|
|
20231010,192100,179044290,5850,5850,5850,5850,0
|
|
20231010,192000,179044290,5850,5850,5850,5850,0
|
|
20231010,191900,179044290,5850,5850,5850,5850,704
|
|
20231010,191800,179044290,5850,5850,5850,5850,0
|
|
20231010,191700,179044290,5850,5850,5850,5850,0
|
|
20231010,191600,179044290,5850,5850,5850,5850,0
|
|
20231010,191500,179044290,5850,5850,5850,5850,0
|
|
20231010,191400,179044290,5850,5850,5850,5850,0
|
|
20231010,191300,179044290,5850,5850,5850,5850,0
|
|
20231010,191200,179044290,5850,5850,5850,5850,0
|
|
20231010,191100,179044290,5850,5850,5850,5850,0
|
|
20231010,191000,179044290,5850,5850,5850,5850,0
|
|
20231010,190900,179044290,5850,5850,5850,5850,0
|
|
20231010,190800,179044290,5850,5850,5850,5850,0
|
|
20231010,190700,179044290,5850,5850,5850,5850,0
|
|
20231010,190600,179044290,5850,5850,5850,5850,0
|
|
20231010,190500,179044290,5850,5850,5850,5850,0
|
|
20231010,190400,179044290,5850,5850,5850,5850,0
|
|
20231010,190300,179044290,5850,5850,5850,5850,0
|
|
20231010,190200,179044290,5850,5850,5850,5850,0
|
|
20231010,190100,179044290,5850,5850,5850,5850,0
|
|
20231010,190000,179044290,5850,5850,5850,5850,0
|
|
20231010,185900,179044290,5850,5850,5850,5850,0
|
|
20231010,185800,179044290,5850,5850,5850,5850,0
|
|
20231010,185700,179044290,5850,5850,5850,5850,0
|
|
20231010,185600,179044290,5850,5850,5850,5850,0
|
|
20231010,185500,179044290,5850,5850,5850,5850,0
|
|
20231010,185400,179044290,5850,5850,5850,5850,0
|
|
20231010,185300,179044290,5850,5850,5850,5850,0
|
|
20231010,185200,179044290,5850,5850,5850,5850,0
|
|
20231010,185100,179044290,5850,5850,5850,5850,0
|
|
20231010,185000,179044290,5850,5850,5850,5850,0
|
|
20231010,184900,179044290,5850,5850,5850,5850,704
|
|
20231010,184800,179044290,5850,5850,5850,5850,0
|
|
20231010,184700,179044290,5850,5850,5850,5850,0
|
|
20231010,184600,179044290,5850,5850,5850,5850,0
|
|
20231010,184500,179044290,5850,5850,5850,5850,0
|
|
20231010,184400,179044290,5850,5850,5850,5850,0
|
|
20231010,184300,179044290,5850,5850,5850,5850,0
|
|
20231010,184200,179044290,5850,5850,5850,5850,0
|
|
20231010,184100,179044290,5850,5850,5850,5850,0
|
|
20231010,184000,179044290,5850,5850,5850,5850,0
|
|
20231010,183900,179044290,5850,5850,5850,5850,0
|
|
20231010,183800,179044290,5850,5850,5850,5850,0
|
|
20231010,183700,179044290,5850,5850,5850,5850,0
|
|
20231010,183600,179044290,5850,5850,5850,5850,0
|
|
20231010,183500,179044290,5850,5850,5850,5850,0
|
|
20231010,183400,179044290,5850,5850,5850,5850,0
|
|
20231010,183300,179044290,5850,5850,5850,5850,0
|
|
20231010,183200,179044290,5850,5850,5850,5850,0
|
|
20231010,183100,179044290,5850,5850,5850,5850,0
|
|
20231010,183000,179044290,5850,5850,5850,5850,0
|
|
20231010,182900,179044290,5850,5850,5850,5850,0
|
|
20231010,182800,179044290,5850,5850,5850,5850,0
|
|
20231010,182700,179044290,5850,5850,5850,5850,0
|
|
20231010,182600,179044290,5850,5850,5850,5850,0
|
|
20231010,182500,179044290,5850,5850,5850,5850,0
|
|
20231010,182400,179044290,5850,5850,5850,5850,0
|
|
20231010,182300,179044290,5850,5850,5850,5850,0
|
|
20231010,182200,179044290,5850,5850,5850,5850,0
|
|
20231010,182100,179044290,5850,5850,5850,5850,0
|
|
20231010,182000,179044290,5850,5850,5850,5850,0
|
|
20231010,181900,179044290,5850,5850,5850,5850,704
|
|
20231010,181800,179044290,5850,5850,5850,5850,0
|
|
20231010,181700,179044290,5850,5850,5850,5850,0
|
|
20231010,181600,179044290,5850,5850,5850,5850,0
|
|
20231010,181500,179044290,5850,5850,5850,5850,0
|
|
20231010,181400,179044290,5850,5850,5850,5850,0
|
|
20231010,181300,179044290,5850,5850,5850,5850,0
|
|
20231010,181200,179044290,5850,5850,5850,5850,0
|
|
20231010,181100,179044290,5850,5850,5850,5850,0
|
|
20231010,181000,179044290,5850,5850,5850,5850,0
|
|
20231010,180900,179044290,5850,5850,5850,5850,0
|
|
20231010,180800,179044290,5850,5850,5850,5850,0
|
|
20231010,180700,179044290,5850,5850,5850,5850,0
|
|
20231010,180600,179044290,5850,5850,5850,5850,0
|
|
20231010,180500,179044290,5850,5850,5850,5850,0
|
|
20231010,180400,179044290,5850,5850,5850,5850,0
|
|
20231010,180300,179044290,5850,5850,5850,5850,0
|
|
20231010,180200,179044290,5850,5850,5850,5850,0
|
|
20231010,180100,179044290,5850,5850,5850,5850,0
|
|
20231010,180000,179044290,5850,5850,5850,5850,0
|
|
20231010,175900,179044290,5850,5850,5850,5850,0
|
|
20231010,175800,179044290,5850,5850,5850,5850,0
|
|
20231010,175700,179044290,5850,5850,5850,5850,0
|
|
20231010,175600,179044290,5850,5850,5850,5850,0
|
|
20231010,175500,179044290,5850,5850,5850,5850,0
|
|
20231010,175400,179044290,5850,5850,5850,5850,0
|
|
20231010,175300,179044290,5850,5850,5850,5850,0
|
|
20231010,175200,179044290,5850,5850,5850,5850,0
|
|
20231010,175100,179044290,5850,5850,5850,5850,0
|
|
20231010,175000,179044290,5850,5850,5850,5850,0
|
|
20231010,174900,179044290,5850,5850,5850,5850,704
|
|
20231010,174800,179044290,5850,5850,5850,5850,0
|
|
20231010,174700,179044290,5850,5850,5850,5850,0
|
|
20231010,174600,179044290,5850,5850,5850,5850,0
|
|
20231010,174500,179044290,5850,5850,5850,5850,0
|
|
20231010,174400,179044290,5850,5850,5850,5850,0
|
|
20231010,174300,179044290,5850,5850,5850,5850,0
|
|
20231010,174200,179044290,5850,5850,5850,5850,0
|
|
20231010,174100,179044290,5850,5850,5850,5850,0
|
|
20231010,174000,179044290,5850,5850,5850,5850,0
|
|
20231010,173900,179044290,5850,5850,5850,5850,0
|
|
20231010,173800,179044290,5850,5850,5850,5850,0
|
|
20231010,173700,179044290,5850,5850,5850,5850,0
|
|
20231010,173600,179044290,5850,5850,5850,5850,0
|
|
20231010,173500,179044290,5850,5850,5850,5850,0
|
|
20231010,173400,179044290,5850,5850,5850,5850,0
|
|
20231010,173300,179044290,5850,5850,5850,5850,0
|
|
20231010,173200,179044290,5850,5850,5850,5850,0
|
|
20231010,173100,179044290,5850,5850,5850,5850,0
|
|
20231010,173000,179044290,5850,5850,5850,5850,0
|
|
20231010,172900,179044290,5850,5850,5850,5850,0
|
|
20231010,172800,179044290,5850,5850,5850,5850,0
|
|
20231010,172700,179044290,5850,5850,5850,5850,0
|
|
20231010,172600,179044290,5850,5850,5850,5850,0
|
|
20231010,172500,179044290,5850,5850,5850,5850,0
|
|
20231010,172400,179044290,5850,5850,5850,5850,0
|
|
20231010,172300,179044290,5850,5850,5850,5850,0
|
|
20231010,172200,179044290,5850,5850,5850,5850,0
|
|
20231010,172100,179044290,5850,5850,5850,5850,0
|
|
20231010,172000,179044290,5850,5850,5850,5850,0
|
|
20231010,171900,179044290,5850,5850,5850,5850,704
|
|
20231010,171800,179044290,5850,5850,5850,5850,0
|
|
20231010,171700,179044290,5850,5850,5850,5850,0
|
|
20231010,171600,179044290,5850,5850,5850,5850,0
|
|
20231010,171500,179044290,5850,5850,5850,5850,0
|
|
20231010,171400,179044290,5850,5850,5850,5850,0
|
|
20231010,171300,179044290,5850,5850,5850,5850,0
|
|
20231010,171200,179044290,5850,5850,5850,5850,0
|
|
20231010,171100,179044290,5850,5850,5850,5850,0
|
|
20231010,171000,179044290,5850,5850,5850,5850,0
|
|
20231010,170900,179044290,5850,5850,5850,5850,0
|
|
20231010,170800,179044290,5850,5850,5850,5850,0
|
|
20231010,170700,179044290,5850,5850,5850,5850,0
|
|
20231010,170600,179044290,5850,5850,5850,5850,0
|
|
20231010,170500,179044290,5850,5850,5850,5850,0
|
|
20231010,170400,179044290,5850,5850,5850,5850,0
|
|
20231010,170300,179044290,5850,5850,5850,5850,0
|
|
20231010,170200,179044290,5850,5850,5850,5850,0
|
|
20231010,170100,179044290,5850,5850,5850,5850,0
|
|
20231010,170000,179044290,5850,5850,5850,5850,0
|
|
20231010,165900,179044290,5850,5850,5850,5850,0
|
|
20231010,165800,179044290,5850,5850,5850,5850,0
|
|
20231010,165700,179044290,5850,5850,5850,5850,0
|
|
20231010,165600,179044290,5850,5850,5850,5850,0
|
|
20231010,165500,179044290,5850,5850,5850,5850,0
|
|
20231010,165400,179044290,5850,5850,5850,5850,0
|
|
20231010,165300,179044290,5850,5850,5850,5850,0
|
|
20231010,165200,179044290,5850,5850,5850,5850,0
|
|
20231010,165100,179044290,5850,5850,5850,5850,0
|
|
20231010,165000,179044290,5850,5850,5850,5850,0
|
|
20231010,164900,179044290,5850,5850,5850,5850,704
|
|
20231010,164800,179044290,5850,5850,5850,5850,0
|
|
20231010,164700,179044290,5850,5850,5850,5850,0
|
|
20231010,164600,179044290,5850,5850,5850,5850,0
|
|
20231010,164500,179044290,5850,5850,5850,5850,0
|
|
20231010,164400,179044290,5850,5850,5850,5850,0
|
|
20231010,164300,179044290,5850,5850,5850,5850,0
|
|
20231010,164200,179044290,5850,5850,5850,5850,0
|
|
20231010,164100,179044290,5850,5850,5850,5850,0
|
|
20231010,164000,179044290,5850,5850,5850,5850,0
|
|
20231010,163900,179044290,5850,5850,5850,5850,0
|
|
20231010,163800,179044290,5850,5850,5850,5850,0
|
|
20231010,163700,179044290,5850,5850,5850,5850,0
|
|
20231010,163600,179044290,5850,5850,5850,5850,0
|
|
20231010,163500,179044290,5850,5850,5850,5850,0
|
|
20231010,163400,179044290,5850,5850,5850,5850,0
|
|
20231010,163300,179044290,5850,5850,5850,5850,0
|
|
20231010,163200,179044290,5850,5850,5850,5850,0
|
|
20231010,163100,179044290,5850,5850,5850,5850,0
|
|
20231010,163000,179044290,5850,5850,5850,5850,0
|
|
20231010,162900,179044290,5850,5850,5850,5850,0
|
|
20231010,162800,179044290,5850,5850,5850,5850,0
|
|
20231010,162700,179044290,5850,5850,5850,5850,0
|
|
20231010,162600,179044290,5850,5850,5850,5850,0
|
|
20231010,162500,179044290,5850,5850,5850,5850,0
|
|
20231010,162400,179044290,5850,5850,5850,5850,0
|
|
20231010,162300,179044290,5850,5850,5850,5850,0
|
|
20231010,162200,179044290,5850,5850,5850,5850,0
|
|
20231010,162100,179044290,5850,5850,5850,5850,0
|
|
20231010,162000,179044290,5850,5850,5850,5850,0
|
|
20231010,161900,179044290,5850,5850,5850,5850,704
|
|
20231010,161800,179044290,5850,5850,5850,5850,0
|
|
20231010,161700,179044290,5850,5850,5850,5850,0
|
|
20231010,161600,179044290,5850,5850,5850,5850,0
|
|
20231010,161500,179044290,5850,5850,5850,5850,0
|
|
20231010,161400,179044290,5850,5850,5850,5850,0
|
|
20231010,161300,179044290,5850,5850,5850,5850,0
|
|
20231010,161200,179044290,5850,5850,5850,5850,0
|
|
20231010,161100,179044290,5850,5850,5850,5850,0
|
|
20231010,161000,179044290,5850,5850,5850,5850,0
|
|
20231010,160900,179044290,5850,5850,5850,5850,0
|
|
20231010,160800,179044290,5850,5850,5850,5850,0
|
|
20231010,160700,179044290,5850,5850,5850,5850,0
|
|
20231010,160600,179044290,5850,5850,5850,5850,0
|
|
20231010,160500,179044290,5850,5850,5850,5850,0
|
|
20231010,160400,179044290,5850,5850,5850,5850,0
|
|
20231010,160300,179044290,5850,5850,5850,5850,0
|
|
20231010,160200,179044290,5850,5850,5850,5850,0
|
|
20231010,160100,179044290,5850,5850,5850,5850,0
|
|
20231010,160000,179044290,5850,5850,5850,5850,0
|
|
20231010,155900,179044290,5850,5850,5850,5850,0
|
|
20231010,155800,179044290,5850,5850,5850,5850,0
|
|
20231010,155700,179044290,5850,5850,5850,5850,0
|
|
20231010,155600,179044290,5850,5850,5850,5850,0
|
|
20231010,155500,179044290,5850,5850,5850,5850,0
|
|
20231010,155400,179044290,5850,5850,5850,5850,0
|
|
20231010,155300,179044290,5850,5850,5850,5850,0
|
|
20231010,155200,179044290,5850,5850,5850,5850,0
|
|
20231010,155100,179044290,5850,5850,5850,5850,0
|
|
20231010,155000,179044290,5850,5850,5850,5850,0
|
|
20231010,154900,179044290,5850,5850,5850,5850,704
|
|
20231010,154800,179044290,5850,5850,5850,5850,0
|
|
20231010,154700,179044290,5850,5850,5850,5850,0
|
|
20231010,154600,179044290,5850,5850,5850,5850,0
|
|
20231010,154500,179044290,5850,5850,5850,5850,0
|
|
20231010,154400,179044290,5850,5850,5850,5850,0
|
|
20231010,154300,179044290,5850,5850,5850,5850,0
|
|
20231010,154200,179044290,5850,5850,5850,5850,0
|
|
20231010,154100,179044290,5850,5850,5850,5850,0
|
|
20231010,154000,179044290,5850,5850,5850,5850,0
|
|
20231010,153900,179044290,5850,5850,5850,5850,0
|
|
20231010,153800,179044290,5850,5850,5850,5850,0
|
|
20231010,153700,179044290,5850,5850,5850,5850,0
|
|
20231010,153600,179044290,5850,5850,5850,5850,0
|
|
20231010,153500,179044290,5850,5850,5850,5850,0
|
|
20231010,153400,179044290,5850,5850,5850,5850,0
|
|
20231010,153300,179044290,5850,5850,5850,5850,0
|
|
20231010,153200,179044290,5850,5850,5850,5850,0
|
|
20231010,153100,179044290,5850,5850,5850,5850,0
|
|
20231010,153000,179044290,5850,5850,5850,5850,704
|
|
20231010,152900,174925890,5800,5800,5800,5800,0
|
|
20231010,152800,174925890,5800,5800,5800,5800,0
|
|
20231010,152700,174925890,5800,5800,5800,5800,0
|
|
20231010,152600,174925890,5800,5800,5800,5800,0
|
|
20231010,152500,174925890,5800,5800,5800,5800,0
|
|
20231010,152400,174925890,5800,5800,5800,5800,0
|
|
20231010,152300,174925890,5800,5800,5800,5800,0
|
|
20231010,152200,174925890,5800,5800,5800,5800,0
|
|
20231010,152100,174925890,5800,5800,5800,5800,0
|
|
20231010,152000,174925890,5800,5800,5800,5800,0
|
|
20231010,151900,174925890,5800,5770,5800,5770,483
|
|
20231010,151800,172131020,5760,5750,5760,5730,2006
|
|
20231010,151700,160592070,5760,5760,5760,5760,0
|
|
20231010,151600,160592070,5760,5760,5760,5760,0
|
|
20231010,151500,160592070,5760,5760,5760,5760,13
|
|
20231010,151400,160517190,5790,5790,5790,5790,0
|
|
20231010,151300,160517190,5790,5790,5790,5790,0
|
|
20231010,151200,160517190,5790,5790,5790,5790,0
|
|
20231010,151100,160517190,5790,5790,5790,5790,0
|
|
20231010,151000,160517190,5790,5790,5790,5790,0
|
|
20231010,150900,160517190,5790,5790,5790,5790,0
|
|
20231010,150800,160517190,5790,5790,5790,5790,0
|
|
20231010,150700,160517190,5790,5790,5790,5790,0
|
|
20231010,150600,160517190,5790,5790,5790,5790,0
|
|
20231010,150500,160517190,5790,5790,5790,5790,34
|
|
20231010,150400,160320330,5790,5770,5790,5770,2
|
|
20231010,150300,160308770,5750,5750,5750,5750,0
|
|
20231010,150200,160308770,5750,5760,5760,5750,200
|
|
20231010,150100,159158650,5800,5800,5800,5800,0
|
|
20231010,150000,159158650,5800,5800,5800,5800,0
|
|
20231010,145900,159158650,5800,5800,5800,5800,0
|
|
20231010,145800,159158650,5800,5800,5800,5800,0
|
|
20231010,145700,159158650,5800,5800,5800,5800,0
|
|
20231010,145600,159158650,5800,5800,5800,5800,2
|
|
20231010,145500,159147050,5800,5800,5800,5800,0
|
|
20231010,145400,159147050,5800,5800,5800,5800,0
|
|
20231010,145300,159147050,5800,5800,5800,5800,0
|
|
20231010,145200,159147050,5800,5800,5800,5800,0
|
|
20231010,145100,159147050,5800,5800,5800,5800,0
|
|
20231010,145000,159147050,5800,5800,5800,5800,0
|
|
20231010,144900,159147050,5800,5800,5800,5800,0
|
|
20231010,144800,159147050,5800,5800,5800,5800,0
|
|
20231010,144700,159147050,5800,5800,5800,5800,0
|
|
20231010,144600,159147050,5800,5790,5800,5790,5
|
|
20231010,144500,159118090,5790,5800,5800,5790,8
|
|
20231010,144400,159071700,5820,5800,5820,5800,3
|
|
20231010,144300,159054260,5800,5820,5820,5800,153
|
|
20231010,144200,158166840,5820,5820,5820,5820,0
|
|
20231010,144100,158166840,5820,5820,5820,5820,0
|
|
20231010,144000,158166840,5820,5790,5820,5790,144
|
|
20231010,143900,157332240,5790,5790,5790,5790,0
|
|
20231010,143800,157332240,5790,5790,5790,5790,0
|
|
20231010,143700,157332240,5790,5790,5790,5790,0
|
|
20231010,143600,157332240,5790,5790,5790,5790,1
|
|
20231010,143500,157326450,5790,5790,5790,5790,0
|
|
20231010,143400,157326450,5790,5790,5790,5790,0
|
|
20231010,143300,157326450,5790,5790,5790,5790,0
|
|
20231010,143200,157326450,5790,5780,5790,5780,52
|
|
20231010,143100,157025870,5780,5750,5780,5750,1102
|
|
20231010,143000,150689310,5780,5800,5800,5780,298
|
|
20231010,142900,148960990,5800,5800,5800,5800,7
|
|
20231010,142800,148920390,5750,5760,5760,5750,2000
|
|
20231010,142700,137411040,5800,5800,5800,5800,0
|
|
20231010,142600,137411040,5800,5800,5800,5800,6
|
|
20231010,142500,137376240,5760,5760,5760,5760,327
|
|
20231010,142400,135492720,5800,5800,5800,5800,0
|
|
20231010,142300,135492720,5800,5800,5800,5800,0
|
|
20231010,142200,135492720,5800,5800,5800,5800,0
|
|
20231010,142100,135492720,5800,5800,5800,5800,0
|
|
20231010,142000,135492720,5800,5770,5800,5770,299
|
|
20231010,141900,133762440,5780,5780,5780,5780,5
|
|
20231010,141800,133733540,5760,5770,5770,5760,453
|
|
20231010,141700,131121110,5790,5790,5790,5790,65
|
|
20231010,141600,130744760,5790,5790,5790,5790,1
|
|
20231010,141500,130738970,5820,5820,5820,5820,4
|
|
20231010,141400,130715690,5780,5780,5780,5780,0
|
|
20231010,141300,130715690,5780,5780,5780,5780,338
|
|
20231010,141200,128762050,5830,5830,5830,5830,0
|
|
20231010,141100,128762050,5830,5830,5830,5830,0
|
|
20231010,141000,128762050,5830,5790,5830,5790,299
|
|
20231010,140900,127025680,5800,5800,5800,5800,0
|
|
20231010,140800,127025680,5800,5780,5800,5780,136
|
|
20231010,140700,126239540,5800,5800,5800,5800,0
|
|
20231010,140600,126239540,5800,5800,5800,5800,1
|
|
20231010,140500,126233740,5810,5810,5810,5810,0
|
|
20231010,140400,126233740,5810,5810,5810,5810,0
|
|
20231010,140300,126233740,5810,5810,5810,5810,0
|
|
20231010,140200,126233740,5810,5780,5810,5780,102
|
|
20231010,140100,125644150,5820,5820,5820,5820,2
|
|
20231010,140000,125632510,5770,5810,5820,5770,419
|
|
20231010,135900,123201940,5810,5810,5810,5810,0
|
|
20231010,135800,123201940,5810,5810,5810,5810,0
|
|
20231010,135700,123201940,5810,5810,5810,5810,0
|
|
20231010,135600,123201940,5810,5810,5810,5810,1
|
|
20231010,135500,123196130,5820,5820,5820,5820,0
|
|
20231010,135400,123196130,5820,5820,5820,5820,0
|
|
20231010,135300,123196130,5820,5820,5820,5820,0
|
|
20231010,135200,123196130,5820,5820,5820,5820,0
|
|
20231010,135100,123196130,5820,5820,5820,5820,0
|
|
20231010,135000,123196130,5820,5810,5820,5810,294
|
|
20231010,134900,121485110,5820,5820,5820,5820,0
|
|
20231010,134800,121485110,5820,5820,5820,5820,0
|
|
20231010,134700,121485110,5820,5820,5820,5820,0
|
|
20231010,134600,121485110,5820,5820,5820,5820,0
|
|
20231010,134500,121485110,5820,5820,5820,5820,0
|
|
20231010,134400,121485110,5820,5820,5820,5820,0
|
|
20231010,134300,121485110,5820,5820,5820,5820,0
|
|
20231010,134200,121485110,5820,5820,5820,5820,0
|
|
20231010,134100,121485110,5820,5820,5820,5820,0
|
|
20231010,134000,121485110,5820,5810,5820,5810,294
|
|
20231010,133900,119776410,5820,5820,5820,5820,0
|
|
20231010,133800,119776410,5820,5820,5820,5820,0
|
|
20231010,133700,119776410,5820,5820,5820,5820,0
|
|
20231010,133600,119776410,5820,5820,5820,5820,0
|
|
20231010,133500,119776410,5820,5820,5820,5820,0
|
|
20231010,133400,119776410,5820,5820,5820,5820,0
|
|
20231010,133300,119776410,5820,5820,5820,5820,0
|
|
20231010,133200,119776410,5820,5800,5820,5800,35
|
|
20231010,133100,119573390,5800,5800,5800,5800,0
|
|
20231010,133000,119573390,5800,5790,5800,5790,303
|
|
20231010,132900,117819010,5790,5790,5790,5790,0
|
|
20231010,132800,117819010,5790,5790,5790,5790,0
|
|
20231010,132700,117819010,5790,5790,5790,5790,33
|
|
20231010,132600,117627940,5790,5790,5790,5790,2
|
|
20231010,132500,117616360,5800,5800,5800,5800,0
|
|
20231010,132400,117616360,5800,5800,5800,5800,0
|
|
20231010,132300,117616360,5800,5800,5800,5800,0
|
|
20231010,132200,117616360,5800,5800,5800,5800,0
|
|
20231010,132100,117616360,5800,5800,5800,5800,0
|
|
20231010,132000,117616360,5800,5800,5810,5800,302
|
|
20231010,131900,115863280,5800,5790,5800,5750,3003
|
|
20231010,131800,98530760,5830,5830,5830,5830,0
|
|
20231010,131700,98530760,5830,5830,5830,5830,0
|
|
20231010,131600,98530760,5830,5830,5830,5830,0
|
|
20231010,131500,98530760,5830,5830,5830,5830,0
|
|
20231010,131400,98530760,5830,5830,5830,5830,0
|
|
20231010,131300,98530760,5830,5830,5830,5830,0
|
|
20231010,131200,98530760,5830,5820,5830,5810,24
|
|
20231010,131100,98391200,5800,5800,5800,5800,259
|
|
20231010,131000,96889000,5820,5810,5820,5810,294
|
|
20231010,130900,95178330,5810,5810,5810,5810,0
|
|
20231010,130800,95178330,5810,5810,5810,5810,0
|
|
20231010,130700,95178330,5810,5810,5810,5810,0
|
|
20231010,130600,95178330,5810,5810,5810,5810,1
|
|
20231010,130500,95172520,5810,5810,5810,5810,0
|
|
20231010,130400,95172520,5810,5810,5810,5810,0
|
|
20231010,130300,95172520,5810,5810,5810,5810,0
|
|
20231010,130200,95172520,5810,5810,5810,5810,6
|
|
20231010,130100,95137660,5820,5800,5820,5800,16
|
|
20231010,130000,95044740,5810,5810,5810,5810,294
|
|
20231010,125900,93336600,5810,5810,5810,5810,1
|
|
20231010,125800,93330790,5800,5800,5800,5800,135
|
|
20231010,125700,92547790,5810,5800,5810,5800,81
|
|
20231010,125600,92077940,5810,5810,5810,5810,769
|
|
20231010,125500,87610050,5860,5860,5860,5860,0
|
|
20231010,125400,87610050,5860,5860,5860,5860,0
|
|
20231010,125300,87610050,5860,5860,5860,5860,0
|
|
20231010,125200,87610050,5860,5860,5860,5860,0
|
|
20231010,125100,87610050,5860,5830,5860,5830,55
|
|
20231010,125000,87289370,5860,5830,5860,5830,241
|
|
20231010,124900,85884310,5820,5820,5820,5820,0
|
|
20231010,124800,85884310,5820,5820,5820,5820,301
|
|
20231010,124700,84132490,5860,5860,5860,5860,0
|
|
20231010,124600,84132490,5860,5860,5860,5860,2
|
|
20231010,124500,84120770,5860,5860,5860,5860,0
|
|
20231010,124400,84120770,5860,5860,5860,5860,0
|
|
20231010,124300,84120770,5860,5860,5860,5860,0
|
|
20231010,124200,84120770,5860,5860,5860,5860,0
|
|
20231010,124100,84120770,5860,5860,5860,5860,0
|
|
20231010,124000,84120770,5860,5840,5860,5840,295
|
|
20231010,123900,82395390,5840,5840,5840,5840,0
|
|
20231010,123800,82395390,5840,5840,5840,5840,0
|
|
20231010,123700,82395390,5840,5840,5840,5840,53
|
|
20231010,123600,82085870,5870,5870,5870,5870,0
|
|
20231010,123500,82085870,5870,5870,5870,5870,100
|
|
20231010,123400,81498870,5890,5890,5890,5890,0
|
|
20231010,123300,81498870,5890,5890,5890,5890,0
|
|
20231010,123200,81498870,5890,5890,5890,5890,0
|
|
20231010,123100,81498870,5890,5890,5890,5890,0
|
|
20231010,123000,81498870,5890,5880,5890,5880,294
|
|
20231010,122900,79768740,5880,5880,5880,5880,0
|
|
20231010,122800,79768740,5880,5880,5880,5880,0
|
|
20231010,122700,79768740,5880,5880,5880,5880,0
|
|
20231010,122600,79768740,5880,5880,5880,5880,3
|
|
20231010,122500,79751100,5880,5880,5880,5880,0
|
|
20231010,122400,79751100,5880,5880,5880,5880,0
|
|
20231010,122300,79751100,5880,5880,5880,5880,0
|
|
20231010,122200,79751100,5880,5870,5880,5870,11
|
|
20231010,122100,79686510,5890,5880,5890,5880,2
|
|
20231010,122000,79674740,5840,5840,5840,5840,241
|
|
20231010,121900,78267300,5830,5830,5830,5830,47
|
|
20231010,121800,77993290,5830,5830,5830,5830,0
|
|
20231010,121700,77993290,5830,5830,5830,5830,0
|
|
20231010,121600,77993290,5830,5830,5830,5830,0
|
|
20231010,121500,77993290,5830,5830,5830,5830,0
|
|
20231010,121400,77993290,5830,5840,5840,5830,50
|
|
20231010,121300,77701490,5850,5860,5900,5850,337
|
|
20231010,121200,75729780,5840,5840,5840,5840,0
|
|
20231010,121100,75729780,5840,5840,5840,5840,0
|
|
20231010,121000,75729780,5840,5840,5840,5840,0
|
|
20231010,120900,75729780,5840,5840,5840,5840,0
|
|
20231010,120800,75729780,5840,5840,5840,5840,0
|
|
20231010,120700,75729780,5840,5840,5840,5840,0
|
|
20231010,120600,75729780,5840,5840,5840,5840,0
|
|
20231010,120500,75729780,5840,5840,5840,5840,16
|
|
20231010,120400,75636340,5840,5860,5860,5840,420
|
|
20231010,120300,73183340,5860,5860,5860,5860,0
|
|
20231010,120200,73183340,5860,5860,5860,5860,0
|
|
20231010,120100,73183340,5860,5860,5860,5860,0
|
|
20231010,120000,73183340,5860,5860,5860,5860,294
|
|
20231010,115900,71460500,5850,5850,5850,5850,2925
|
|
20231010,115800,54349250,5870,5870,5870,5870,91
|
|
20231010,115700,53815080,5900,5900,5900,5900,0
|
|
20231010,115600,53815080,5900,5900,5900,5900,0
|
|
20231010,115500,53815080,5900,5900,5900,5900,0
|
|
20231010,115400,53815080,5900,5900,5900,5900,0
|
|
20231010,115300,53815080,5900,5900,5900,5900,0
|
|
20231010,115200,53815080,5900,5900,5900,5900,0
|
|
20231010,115100,53815080,5900,5900,5900,5900,0
|
|
20231010,115000,53815080,5900,5900,5900,5900,295
|
|
20231010,114900,52074580,5900,5900,5900,5900,0
|
|
20231010,114800,52074580,5900,5870,5900,5870,420
|
|
20231010,114700,49609030,5870,5870,5870,5870,0
|
|
20231010,114600,49609030,5870,5870,5870,5870,0
|
|
20231010,114500,49609030,5870,5870,5900,5870,761
|
|
20231010,114400,45141870,5900,5900,5900,5900,0
|
|
20231010,114300,45141870,5900,5900,5900,5900,0
|
|
20231010,114200,45141870,5900,5900,5900,5900,0
|
|
20231010,114100,45141870,5900,5900,5900,5900,0
|
|
20231010,114000,45141870,5900,5880,5900,5880,294
|
|
20231010,113900,43407560,5900,5900,5900,5900,0
|
|
20231010,113800,43407560,5900,5900,5900,5900,0
|
|
20231010,113700,43407560,5900,5900,5900,5900,0
|
|
20231010,113600,43407560,5900,5900,5900,5900,0
|
|
20231010,113500,43407560,5900,5900,5900,5900,0
|
|
20231010,113400,43407560,5900,5900,5900,5900,0
|
|
20231010,113300,43407560,5900,5900,5900,5900,0
|
|
20231010,113200,43407560,5900,5900,5900,5900,0
|
|
20231010,113100,43407560,5900,5900,5900,5900,0
|
|
20231010,113000,43407560,5900,5890,5900,5890,294
|
|
20231010,112900,41674450,5890,5890,5890,5890,0
|
|
20231010,112800,41674450,5890,5890,5890,5890,0
|
|
20231010,112700,41674450,5890,5890,5890,5890,0
|
|
20231010,112600,41674450,5890,5890,5890,5890,2
|
|
20231010,112500,41662670,5890,5880,5890,5880,12
|
|
20231010,112400,41592060,5880,5880,5880,5880,0
|
|
20231010,112300,41592060,5880,5880,5880,5880,1
|
|
20231010,112200,41586180,5880,5880,5880,5880,0
|
|
20231010,112100,41586180,5880,5880,5880,5880,0
|
|
20231010,112000,41586180,5880,5890,5890,5880,492
|
|
20231010,111900,38690280,5890,5890,5890,5890,0
|
|
20231010,111800,38690280,5890,5890,5890,5890,0
|
|
20231010,111700,38690280,5890,5890,5890,5890,0
|
|
20231010,111600,38690280,5890,5890,5890,5890,0
|
|
20231010,111500,38690280,5890,5890,5890,5890,0
|
|
20231010,111400,38690280,5890,5890,5890,5890,0
|
|
20231010,111300,38690280,5890,5890,5890,5890,0
|
|
20231010,111200,38690280,5890,5890,5890,5890,0
|
|
20231010,111100,38690280,5890,5890,5890,5890,0
|
|
20231010,111000,38690280,5890,5880,5890,5880,294
|
|
20231010,110900,36960130,5880,5880,5880,5880,0
|
|
20231010,110800,36960130,5880,5880,5880,5880,0
|
|
20231010,110700,36960130,5880,5880,5880,5880,0
|
|
20231010,110600,36960130,5880,5880,5880,5880,0
|
|
20231010,110500,36960130,5880,5880,5880,5880,0
|
|
20231010,110400,36960130,5880,5880,5880,5880,0
|
|
20231010,110300,36960130,5880,5880,5880,5880,0
|
|
20231010,110200,36960130,5880,5880,5880,5880,0
|
|
20231010,110100,36960130,5880,5880,5880,5880,0
|
|
20231010,110000,36960130,5880,5870,5880,5870,294
|
|
20231010,105900,35231470,5870,5870,5870,5870,22
|
|
20231010,105800,35102330,5850,5850,5850,5850,0
|
|
20231010,105700,35102330,5850,5860,5860,5850,77
|
|
20231010,105600,34651870,5870,5870,5870,5870,1
|
|
20231010,105500,34646000,5880,5880,5880,5880,0
|
|
20231010,105400,34646000,5880,5880,5880,5880,0
|
|
20231010,105300,34646000,5880,5880,5880,5880,1
|
|
20231010,105200,34640120,5880,5880,5880,5880,1
|
|
20231010,105100,34634240,5880,5880,5880,5880,0
|
|
20231010,105000,34634240,5880,5870,5880,5870,294
|
|
20231010,104900,32906660,5870,5850,5870,5850,16
|
|
20231010,104800,32813040,5850,5850,5850,5850,6
|
|
20231010,104700,32777940,5840,5840,5840,5840,50
|
|
20231010,104600,32485940,5840,5840,5840,5840,4
|
|
20231010,104500,32462580,5850,5850,5850,5850,22
|
|
20231010,104400,32333880,5870,5870,5870,5870,0
|
|
20231010,104300,32333880,5870,5870,5870,5870,0
|
|
20231010,104200,32333880,5870,5870,5870,5870,0
|
|
20231010,104100,32333880,5870,5870,5870,5870,0
|
|
20231010,104000,32333880,5870,5870,5870,5870,294
|
|
20231010,103900,30608100,5870,5870,5870,5870,0
|
|
20231010,103800,30608100,5870,5870,5870,5870,1
|
|
20231010,103700,30602230,5840,5840,5840,5840,0
|
|
20231010,103600,30602230,5840,5840,5840,5840,0
|
|
20231010,103500,30602230,5840,5840,5840,5840,1
|
|
20231010,103400,30596390,5870,5870,5870,5870,0
|
|
20231010,103300,30596390,5870,5870,5870,5870,0
|
|
20231010,103200,30596390,5870,5870,5870,5870,0
|
|
20231010,103100,30596390,5870,5870,5870,5870,0
|
|
20231010,103000,30596390,5870,5870,5870,5870,295
|
|
20231010,102900,28864740,5870,5870,5870,5870,0
|
|
20231010,102800,28864740,5870,5870,5870,5870,0
|
|
20231010,102700,28864740,5870,5870,5870,5870,0
|
|
20231010,102600,28864740,5870,5870,5870,5870,0
|
|
20231010,102500,28864740,5870,5870,5870,5870,0
|
|
20231010,102400,28864740,5870,5870,5870,5870,0
|
|
20231010,102300,28864740,5870,5870,5870,5870,0
|
|
20231010,102200,28864740,5870,5870,5870,5870,0
|
|
20231010,102100,28864740,5870,5870,5870,5870,0
|
|
20231010,102000,28864740,5870,5850,5870,5850,297
|
|
20231010,101900,27125630,5850,5850,5850,5850,0
|
|
20231010,101800,27125630,5850,5850,5850,5850,2
|
|
20231010,101700,27113930,5850,5850,5850,5850,0
|
|
20231010,101600,27113930,5850,5850,5850,5850,0
|
|
20231010,101500,27113930,5850,5870,5870,5850,75
|
|
20231010,101400,26675160,5870,5870,5870,5870,27
|
|
20231010,101300,26516670,5860,5860,5860,5860,2
|
|
20231010,101200,26504950,5870,5870,5870,5870,0
|
|
20231010,101100,26504950,5870,5870,5870,5870,0
|
|
20231010,101000,26504950,5870,5860,5870,5860,294
|
|
20231010,100900,24779240,5870,5870,5870,5870,0
|
|
20231010,100800,24779240,5870,5870,5870,5870,0
|
|
20231010,100700,24779240,5870,5870,5870,5870,0
|
|
20231010,100600,24779240,5870,5870,5870,5870,0
|
|
20231010,100500,24779240,5870,5870,5870,5870,0
|
|
20231010,100400,24779240,5870,5870,5870,5870,0
|
|
20231010,100300,24779240,5870,5870,5870,5870,0
|
|
20231010,100200,24779240,5870,5870,5870,5870,0
|
|
20231010,100100,24779240,5870,5870,5870,5870,0
|
|
20231010,100000,24779240,5870,5860,5870,5860,294
|
|
20231010,095900,23054730,5870,5870,5870,5870,0
|
|
20231010,095800,23054730,5870,5870,5870,5870,0
|
|
20231010,095700,23054730,5870,5870,5870,5870,0
|
|
20231010,095600,23054730,5870,5870,5870,5870,0
|
|
20231010,095500,23054730,5870,5870,5870,5870,850
|
|
20231010,095400,18065230,5870,5870,5870,5870,0
|
|
20231010,095300,18065230,5870,5870,5870,5870,0
|
|
20231010,095200,18065230,5870,5870,5870,5870,0
|
|
20231010,095100,18065230,5870,5870,5870,5870,0
|
|
20231010,095000,18065230,5870,5860,5870,5860,294
|
|
20231010,094900,16341100,5860,5860,5860,5860,0
|
|
20231010,094800,16341100,5860,5860,5860,5860,0
|
|
20231010,094700,16341100,5860,5850,5860,5850,32
|
|
20231010,094600,16153840,5860,5860,5860,5860,0
|
|
20231010,094500,16153840,5860,5880,5880,5860,295
|
|
20231010,094400,14425120,5880,5880,5880,5880,0
|
|
20231010,094300,14425120,5880,5880,5880,5880,0
|
|
20231010,094200,14425120,5880,5880,5880,5880,1
|
|
20231010,094100,14419240,5880,5880,5880,5880,0
|
|
20231010,094000,14419240,5880,5900,5900,5880,774
|
|
20231010,093900,9857070,5890,5890,5890,5890,370
|
|
20231010,093800,7677770,5880,5890,5890,5880,70
|
|
20231010,093700,7265970,5890,5890,5890,5890,0
|
|
20231010,093600,7265970,5890,5890,5890,5890,7
|
|
20231010,093500,7224740,5880,5880,5880,5880,36
|
|
20231010,093400,7013060,5880,5880,5880,5880,0
|
|
20231010,093300,7013060,5880,5880,5880,5880,0
|
|
20231010,093200,7013060,5880,5880,5880,5880,0
|
|
20231010,093100,7013060,5880,5870,5880,5870,4
|
|
20231010,093000,6989550,5870,5870,5870,5870,4
|
|
20231010,092900,6966070,5850,5860,5860,5850,138
|
|
20231010,092800,6158040,5880,5880,5880,5880,0
|
|
20231010,092700,6158040,5880,5880,5880,5880,0
|
|
20231010,092600,6158040,5880,5880,5880,5880,0
|
|
20231010,092500,6158040,5880,5870,5880,5870,8
|
|
20231010,092400,6111070,5870,5870,5870,5870,0
|
|
20231010,092300,6111070,5870,5870,5870,5870,0
|
|
20231010,092200,6111070,5870,5870,5870,5870,0
|
|
20231010,092100,6111070,5870,5880,5880,5870,14
|
|
20231010,092000,6028820,5860,5890,5890,5860,297
|
|
20231010,091900,4279540,5890,5890,5890,5890,1
|
|
20231010,091800,4273650,5870,5870,5870,5870,0
|
|
20231010,091700,4273650,5870,5870,5870,5870,100
|
|
20231010,091600,3686650,5870,5870,5870,5870,0
|
|
20231010,091500,3686650,5870,5870,5870,5870,0
|
|
20231010,091400,3686650,5870,5870,5870,5870,0
|
|
20231010,091300,3686650,5870,5860,5870,5860,12
|
|
20231010,091200,3616320,5870,5860,5870,5860,6
|
|
20231010,091100,3581110,5870,5870,5870,5870,0
|
|
20231010,091000,3581110,5870,5860,5870,5860,306
|
|
20231010,090900,1785330,5860,5860,5860,5860,0
|
|
20231010,090800,1785330,5860,5860,5860,5860,0
|
|
20231010,090700,1785330,5860,5860,5860,5860,0
|
|
20231010,090600,1785330,5860,5860,5860,5860,0
|
|
20231010,090500,1785330,5860,5860,5860,5860,0
|
|
20231010,090400,1785330,5860,5860,5860,5860,1
|
|
20231010,090300,1779470,5870,5870,5870,5870,0
|
|
20231010,090200,1779470,5870,5870,5870,5860,169
|
|
20231010,090100,787500,5870,5870,5870,5870,88
|
|
20231010,090000,270940,5890,5890,5890,5890,46
|