650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,194700,142196080,5910,5910,5910,5910,329
|
|
20231011,194600,142196080,5910,5910,5910,5910,0
|
|
20231011,194500,142196080,5910,5910,5910,5910,0
|
|
20231011,194400,142196080,5910,5910,5910,5910,0
|
|
20231011,194300,142196080,5910,5910,5910,5910,0
|
|
20231011,194200,142196080,5910,5910,5910,5910,0
|
|
20231011,194100,142196080,5910,5910,5910,5910,0
|
|
20231011,194000,142196080,5910,5910,5910,5910,0
|
|
20231011,193900,142196080,5910,5910,5910,5910,0
|
|
20231011,193800,142196080,5910,5910,5910,5910,0
|
|
20231011,193700,142196080,5910,5910,5910,5910,0
|
|
20231011,193600,142196080,5910,5910,5910,5910,0
|
|
20231011,193500,142196080,5910,5910,5910,5910,0
|
|
20231011,193400,142196080,5910,5910,5910,5910,0
|
|
20231011,193300,142196080,5910,5910,5910,5910,0
|
|
20231011,193200,142196080,5910,5910,5910,5910,0
|
|
20231011,193100,142196080,5910,5910,5910,5910,0
|
|
20231011,193000,142196080,5910,5910,5910,5910,0
|
|
20231011,192900,142196080,5910,5910,5910,5910,0
|
|
20231011,192800,142196080,5910,5910,5910,5910,0
|
|
20231011,192700,142196080,5910,5910,5910,5910,0
|
|
20231011,192600,142196080,5910,5910,5910,5910,0
|
|
20231011,192500,142196080,5910,5910,5910,5910,0
|
|
20231011,192400,142196080,5910,5910,5910,5910,0
|
|
20231011,192300,142196080,5910,5910,5910,5910,0
|
|
20231011,192200,142196080,5910,5910,5910,5910,0
|
|
20231011,192100,142196080,5910,5910,5910,5910,0
|
|
20231011,192000,142196080,5910,5910,5910,5910,0
|
|
20231011,191900,142196080,5910,5910,5910,5910,0
|
|
20231011,191800,142196080,5910,5910,5910,5910,0
|
|
20231011,191700,142196080,5910,5910,5910,5910,329
|
|
20231011,191600,142196080,5910,5910,5910,5910,0
|
|
20231011,191500,142196080,5910,5910,5910,5910,0
|
|
20231011,191400,142196080,5910,5910,5910,5910,0
|
|
20231011,191300,142196080,5910,5910,5910,5910,0
|
|
20231011,191200,142196080,5910,5910,5910,5910,0
|
|
20231011,191100,142196080,5910,5910,5910,5910,0
|
|
20231011,191000,142196080,5910,5910,5910,5910,0
|
|
20231011,190900,142196080,5910,5910,5910,5910,0
|
|
20231011,190800,142196080,5910,5910,5910,5910,0
|
|
20231011,190700,142196080,5910,5910,5910,5910,0
|
|
20231011,190600,142196080,5910,5910,5910,5910,0
|
|
20231011,190500,142196080,5910,5910,5910,5910,0
|
|
20231011,190400,142196080,5910,5910,5910,5910,0
|
|
20231011,190300,142196080,5910,5910,5910,5910,0
|
|
20231011,190200,142196080,5910,5910,5910,5910,0
|
|
20231011,190100,142196080,5910,5910,5910,5910,0
|
|
20231011,190000,142196080,5910,5910,5910,5910,0
|
|
20231011,185900,142196080,5910,5910,5910,5910,0
|
|
20231011,185800,142196080,5910,5910,5910,5910,0
|
|
20231011,185700,142196080,5910,5910,5910,5910,0
|
|
20231011,185600,142196080,5910,5910,5910,5910,0
|
|
20231011,185500,142196080,5910,5910,5910,5910,0
|
|
20231011,185400,142196080,5910,5910,5910,5910,0
|
|
20231011,185300,142196080,5910,5910,5910,5910,0
|
|
20231011,185200,142196080,5910,5910,5910,5910,0
|
|
20231011,185100,142196080,5910,5910,5910,5910,0
|
|
20231011,185000,142196080,5910,5910,5910,5910,0
|
|
20231011,184900,142196080,5910,5910,5910,5910,0
|
|
20231011,184800,142196080,5910,5910,5910,5910,0
|
|
20231011,184700,142196080,5910,5910,5910,5910,329
|
|
20231011,184600,142196080,5910,5910,5910,5910,0
|
|
20231011,184500,142196080,5910,5910,5910,5910,0
|
|
20231011,184400,142196080,5910,5910,5910,5910,0
|
|
20231011,184300,142196080,5910,5910,5910,5910,0
|
|
20231011,184200,142196080,5910,5910,5910,5910,0
|
|
20231011,184100,142196080,5910,5910,5910,5910,0
|
|
20231011,184000,142196080,5910,5910,5910,5910,0
|
|
20231011,183900,142196080,5910,5910,5910,5910,0
|
|
20231011,183800,142196080,5910,5910,5910,5910,0
|
|
20231011,183700,142196080,5910,5910,5910,5910,0
|
|
20231011,183600,142196080,5910,5910,5910,5910,0
|
|
20231011,183500,142196080,5910,5910,5910,5910,0
|
|
20231011,183400,142196080,5910,5910,5910,5910,0
|
|
20231011,183300,142196080,5910,5910,5910,5910,0
|
|
20231011,183200,142196080,5910,5910,5910,5910,0
|
|
20231011,183100,142196080,5910,5910,5910,5910,0
|
|
20231011,183000,142196080,5910,5910,5910,5910,0
|
|
20231011,182900,142196080,5910,5910,5910,5910,0
|
|
20231011,182800,142196080,5910,5910,5910,5910,0
|
|
20231011,182700,142196080,5910,5910,5910,5910,0
|
|
20231011,182600,142196080,5910,5910,5910,5910,0
|
|
20231011,182500,142196080,5910,5910,5910,5910,0
|
|
20231011,182400,142196080,5910,5910,5910,5910,0
|
|
20231011,182300,142196080,5910,5910,5910,5910,0
|
|
20231011,182200,142196080,5910,5910,5910,5910,0
|
|
20231011,182100,142196080,5910,5910,5910,5910,0
|
|
20231011,182000,142196080,5910,5910,5910,5910,0
|
|
20231011,181900,142196080,5910,5910,5910,5910,0
|
|
20231011,181800,142196080,5910,5910,5910,5910,0
|
|
20231011,181700,142196080,5910,5910,5910,5910,329
|
|
20231011,181600,142196080,5910,5910,5910,5910,0
|
|
20231011,181500,142196080,5910,5910,5910,5910,0
|
|
20231011,181400,142196080,5910,5910,5910,5910,0
|
|
20231011,181300,142196080,5910,5910,5910,5910,0
|
|
20231011,181200,142196080,5910,5910,5910,5910,0
|
|
20231011,181100,142196080,5910,5910,5910,5910,0
|
|
20231011,181000,142196080,5910,5910,5910,5910,0
|
|
20231011,180900,142196080,5910,5910,5910,5910,0
|
|
20231011,180800,142196080,5910,5910,5910,5910,0
|
|
20231011,180700,142196080,5910,5910,5910,5910,0
|
|
20231011,180600,142196080,5910,5910,5910,5910,0
|
|
20231011,180500,142196080,5910,5910,5910,5910,0
|
|
20231011,180400,142196080,5910,5910,5910,5910,0
|
|
20231011,180300,142196080,5910,5910,5910,5910,0
|
|
20231011,180200,142196080,5910,5910,5910,5910,0
|
|
20231011,180100,142196080,5910,5910,5910,5910,0
|
|
20231011,180000,142196080,5910,5910,5910,5910,0
|
|
20231011,175900,142196080,5910,5910,5910,5910,0
|
|
20231011,175800,142196080,5910,5910,5910,5910,0
|
|
20231011,175700,142196080,5910,5910,5910,5910,0
|
|
20231011,175600,142196080,5910,5910,5910,5910,0
|
|
20231011,175500,142196080,5910,5910,5910,5910,0
|
|
20231011,175400,142196080,5910,5910,5910,5910,0
|
|
20231011,175300,142196080,5910,5910,5910,5910,0
|
|
20231011,175200,142196080,5910,5910,5910,5910,0
|
|
20231011,175100,142196080,5910,5910,5910,5910,0
|
|
20231011,175000,142196080,5910,5910,5910,5910,0
|
|
20231011,174900,142196080,5910,5910,5910,5910,0
|
|
20231011,174800,142196080,5910,5910,5910,5910,0
|
|
20231011,174700,142196080,5910,5910,5910,5910,329
|
|
20231011,174600,142196080,5910,5910,5910,5910,0
|
|
20231011,174500,142196080,5910,5910,5910,5910,0
|
|
20231011,174400,142196080,5910,5910,5910,5910,0
|
|
20231011,174300,142196080,5910,5910,5910,5910,0
|
|
20231011,174200,142196080,5910,5910,5910,5910,0
|
|
20231011,174100,142196080,5910,5910,5910,5910,0
|
|
20231011,174000,142196080,5910,5910,5910,5910,0
|
|
20231011,173900,142196080,5910,5910,5910,5910,0
|
|
20231011,173800,142196080,5910,5910,5910,5910,0
|
|
20231011,173700,142196080,5910,5910,5910,5910,0
|
|
20231011,173600,142196080,5910,5910,5910,5910,0
|
|
20231011,173500,142196080,5910,5910,5910,5910,0
|
|
20231011,173400,142196080,5910,5910,5910,5910,0
|
|
20231011,173300,142196080,5910,5910,5910,5910,0
|
|
20231011,173200,142196080,5910,5910,5910,5910,0
|
|
20231011,173100,142196080,5910,5910,5910,5910,0
|
|
20231011,173000,142196080,5910,5910,5910,5910,0
|
|
20231011,172900,142196080,5910,5910,5910,5910,0
|
|
20231011,172800,142196080,5910,5910,5910,5910,0
|
|
20231011,172700,142196080,5910,5910,5910,5910,0
|
|
20231011,172600,142196080,5910,5910,5910,5910,0
|
|
20231011,172500,142196080,5910,5910,5910,5910,0
|
|
20231011,172400,142196080,5910,5910,5910,5910,0
|
|
20231011,172300,142196080,5910,5910,5910,5910,0
|
|
20231011,172200,142196080,5910,5910,5910,5910,0
|
|
20231011,172100,142196080,5910,5910,5910,5910,0
|
|
20231011,172000,142196080,5910,5910,5910,5910,0
|
|
20231011,171900,142196080,5910,5910,5910,5910,0
|
|
20231011,171800,142196080,5910,5910,5910,5910,0
|
|
20231011,171700,142196080,5910,5910,5910,5910,329
|
|
20231011,171600,142196080,5910,5910,5910,5910,0
|
|
20231011,171500,142196080,5910,5910,5910,5910,0
|
|
20231011,171400,142196080,5910,5910,5910,5910,0
|
|
20231011,171300,142196080,5910,5910,5910,5910,0
|
|
20231011,171200,142196080,5910,5910,5910,5910,0
|
|
20231011,171100,142196080,5910,5910,5910,5910,0
|
|
20231011,171000,142196080,5910,5910,5910,5910,0
|
|
20231011,170900,142196080,5910,5910,5910,5910,0
|
|
20231011,170800,142196080,5910,5910,5910,5910,0
|
|
20231011,170700,142196080,5910,5910,5910,5910,0
|
|
20231011,170600,142196080,5910,5910,5910,5910,0
|
|
20231011,170500,142196080,5910,5910,5910,5910,0
|
|
20231011,170400,142196080,5910,5910,5910,5910,0
|
|
20231011,170300,142196080,5910,5910,5910,5910,0
|
|
20231011,170200,142196080,5910,5910,5910,5910,0
|
|
20231011,170100,142196080,5910,5910,5910,5910,0
|
|
20231011,170000,142196080,5910,5910,5910,5910,0
|
|
20231011,165900,142196080,5910,5910,5910,5910,0
|
|
20231011,165800,142196080,5910,5910,5910,5910,0
|
|
20231011,165700,142196080,5910,5910,5910,5910,0
|
|
20231011,165600,142196080,5910,5910,5910,5910,0
|
|
20231011,165500,142196080,5910,5910,5910,5910,0
|
|
20231011,165400,142196080,5910,5910,5910,5910,0
|
|
20231011,165300,142196080,5910,5910,5910,5910,0
|
|
20231011,165200,142196080,5910,5910,5910,5910,0
|
|
20231011,165100,142196080,5910,5910,5910,5910,0
|
|
20231011,165000,142196080,5910,5910,5910,5910,0
|
|
20231011,164900,142196080,5910,5910,5910,5910,0
|
|
20231011,164800,142196080,5910,5910,5910,5910,0
|
|
20231011,164700,142196080,5910,5910,5910,5910,329
|
|
20231011,164600,142196080,5910,5910,5910,5910,0
|
|
20231011,164500,142196080,5910,5910,5910,5910,0
|
|
20231011,164400,142196080,5910,5910,5910,5910,0
|
|
20231011,164300,142196080,5910,5910,5910,5910,0
|
|
20231011,164200,142196080,5910,5910,5910,5910,0
|
|
20231011,164100,142196080,5910,5910,5910,5910,0
|
|
20231011,164000,142196080,5910,5910,5910,5910,0
|
|
20231011,163900,142196080,5910,5910,5910,5910,0
|
|
20231011,163800,142196080,5910,5910,5910,5910,0
|
|
20231011,163700,142196080,5910,5910,5910,5910,0
|
|
20231011,163600,142196080,5910,5910,5910,5910,0
|
|
20231011,163500,142196080,5910,5910,5910,5910,0
|
|
20231011,163400,142196080,5910,5910,5910,5910,0
|
|
20231011,163300,142196080,5910,5910,5910,5910,0
|
|
20231011,163200,142196080,5910,5910,5910,5910,0
|
|
20231011,163100,142196080,5910,5910,5910,5910,0
|
|
20231011,163000,142196080,5910,5910,5910,5910,0
|
|
20231011,162900,142196080,5910,5910,5910,5910,0
|
|
20231011,162800,142196080,5910,5910,5910,5910,0
|
|
20231011,162700,142196080,5910,5910,5910,5910,0
|
|
20231011,162600,142196080,5910,5910,5910,5910,0
|
|
20231011,162500,142196080,5910,5910,5910,5910,0
|
|
20231011,162400,142196080,5910,5910,5910,5910,0
|
|
20231011,162300,142196080,5910,5910,5910,5910,0
|
|
20231011,162200,142196080,5910,5910,5910,5910,0
|
|
20231011,162100,142196080,5910,5910,5910,5910,0
|
|
20231011,162000,142196080,5910,5910,5910,5910,0
|
|
20231011,161900,142196080,5910,5910,5910,5910,0
|
|
20231011,161800,142196080,5910,5910,5910,5910,0
|
|
20231011,161700,142196080,5910,5910,5910,5910,329
|
|
20231011,161600,142196080,5910,5910,5910,5910,0
|
|
20231011,161500,142196080,5910,5910,5910,5910,0
|
|
20231011,161400,142196080,5910,5910,5910,5910,0
|
|
20231011,161300,142196080,5910,5910,5910,5910,0
|
|
20231011,161200,142196080,5910,5910,5910,5910,0
|
|
20231011,161100,142196080,5910,5910,5910,5910,0
|
|
20231011,161000,142196080,5910,5910,5910,5910,0
|
|
20231011,160900,142196080,5910,5910,5910,5910,0
|
|
20231011,160800,142196080,5910,5910,5910,5910,0
|
|
20231011,160700,142196080,5910,5910,5910,5910,0
|
|
20231011,160600,142196080,5910,5910,5910,5910,0
|
|
20231011,160500,142196080,5910,5910,5910,5910,0
|
|
20231011,160400,142196080,5910,5910,5910,5910,0
|
|
20231011,160300,142196080,5910,5910,5910,5910,0
|
|
20231011,160200,142196080,5910,5910,5910,5910,0
|
|
20231011,160100,142196080,5910,5910,5910,5910,0
|
|
20231011,160000,142196080,5910,5910,5910,5910,0
|
|
20231011,155900,142196080,5910,5910,5910,5910,0
|
|
20231011,155800,142196080,5910,5910,5910,5910,0
|
|
20231011,155700,142196080,5910,5910,5910,5910,0
|
|
20231011,155600,142196080,5910,5910,5910,5910,0
|
|
20231011,155500,142196080,5910,5910,5910,5910,0
|
|
20231011,155400,142196080,5910,5910,5910,5910,0
|
|
20231011,155300,142196080,5910,5910,5910,5910,0
|
|
20231011,155200,142196080,5910,5910,5910,5910,0
|
|
20231011,155100,142196080,5910,5910,5910,5910,0
|
|
20231011,155000,142196080,5910,5910,5910,5910,0
|
|
20231011,154900,142196080,5910,5910,5910,5910,0
|
|
20231011,154800,142196080,5910,5910,5910,5910,0
|
|
20231011,154700,142196080,5910,5910,5910,5910,329
|
|
20231011,154600,142196080,5910,5910,5910,5910,0
|
|
20231011,154500,142196080,5910,5910,5910,5910,0
|
|
20231011,154400,142196080,5910,5910,5910,5910,0
|
|
20231011,154300,142196080,5910,5910,5910,5910,0
|
|
20231011,154200,142196080,5910,5910,5910,5910,0
|
|
20231011,154100,142196080,5910,5910,5910,5910,0
|
|
20231011,154000,142196080,5910,5910,5910,5910,0
|
|
20231011,153900,142196080,5910,5910,5910,5910,0
|
|
20231011,153800,142196080,5910,5910,5910,5910,0
|
|
20231011,153700,142196080,5910,5910,5910,5910,0
|
|
20231011,153600,142196080,5910,5910,5910,5910,0
|
|
20231011,153500,142196080,5910,5910,5910,5910,0
|
|
20231011,153400,142196080,5910,5910,5910,5910,0
|
|
20231011,153300,142196080,5910,5910,5910,5910,0
|
|
20231011,153200,142196080,5910,5910,5910,5910,0
|
|
20231011,153100,142196080,5910,5910,5910,5910,0
|
|
20231011,153000,142196080,5910,5910,5910,5910,329
|
|
20231011,152900,140251690,5890,5890,5890,5890,0
|
|
20231011,152800,140251690,5890,5890,5890,5890,0
|
|
20231011,152700,140251690,5890,5890,5890,5890,0
|
|
20231011,152600,140251690,5890,5890,5890,5890,0
|
|
20231011,152500,140251690,5890,5890,5890,5890,0
|
|
20231011,152400,140251690,5890,5890,5890,5890,0
|
|
20231011,152300,140251690,5890,5890,5890,5890,0
|
|
20231011,152200,140251690,5890,5890,5890,5890,0
|
|
20231011,152100,140251690,5890,5890,5890,5890,0
|
|
20231011,152000,140251690,5890,5890,5890,5890,0
|
|
20231011,151900,140251690,5890,5890,5890,5890,0
|
|
20231011,151800,140251690,5890,5830,5890,5830,231
|
|
20231011,151700,138903700,5830,5830,5830,5830,421
|
|
20231011,151600,136449270,5880,5880,5880,5880,0
|
|
20231011,151500,136449270,5880,5880,5880,5880,0
|
|
20231011,151400,136449270,5880,5840,5880,5830,343
|
|
20231011,151300,134448590,5880,5880,5880,5880,0
|
|
20231011,151200,134448590,5880,5880,5880,5880,0
|
|
20231011,151100,134448590,5880,5880,5880,5880,3
|
|
20231011,151000,134430950,5880,5880,5880,5880,0
|
|
20231011,150900,134430950,5880,5880,5880,5880,29
|
|
20231011,150800,134260430,5880,5880,5880,5880,0
|
|
20231011,150700,134260430,5880,5880,5880,5880,0
|
|
20231011,150600,134260430,5880,5880,5880,5880,0
|
|
20231011,150500,134260430,5880,5880,5880,5880,0
|
|
20231011,150400,134260430,5880,5880,5880,5880,0
|
|
20231011,150300,134260430,5880,5880,5880,5880,0
|
|
20231011,150200,134260430,5880,5880,5880,5880,6
|
|
20231011,150100,134225150,5870,5870,5870,5870,0
|
|
20231011,150000,134225150,5870,5870,5870,5870,2
|
|
20231011,145900,134213410,5870,5870,5870,5870,2
|
|
20231011,145800,134201670,5870,5870,5870,5870,1
|
|
20231011,145700,134195800,5870,5870,5870,5870,0
|
|
20231011,145600,134195800,5870,5870,5870,5870,6
|
|
20231011,145500,134160580,5840,5840,5840,5840,0
|
|
20231011,145400,134160580,5840,5840,5840,5840,50
|
|
20231011,145300,133868580,5870,5870,5870,5870,0
|
|
20231011,145200,133868580,5870,5870,5870,5870,35
|
|
20231011,145100,133663130,5870,5870,5870,5870,0
|
|
20231011,145000,133663130,5870,5870,5870,5870,3
|
|
20231011,144900,133645520,5870,5870,5870,5870,7
|
|
20231011,144800,133604430,5870,5870,5870,5870,0
|
|
20231011,144700,133604430,5870,5870,5870,5870,0
|
|
20231011,144600,133604430,5870,5870,5870,5870,0
|
|
20231011,144500,133604430,5870,5870,5870,5870,0
|
|
20231011,144400,133604430,5870,5840,5870,5840,512
|
|
20231011,144300,130614320,5870,5870,5870,5870,2
|
|
20231011,144200,130602580,5840,5840,5840,5840,200
|
|
20231011,144100,129434580,5870,5870,5870,5870,0
|
|
20231011,144000,129434580,5870,5870,5870,5870,299
|
|
20231011,143900,127679450,5870,5870,5870,5870,10
|
|
20231011,143800,127620750,5870,5870,5870,5870,0
|
|
20231011,143700,127620750,5870,5850,5870,5840,372
|
|
20231011,143600,125446160,5870,5870,5870,5870,0
|
|
20231011,143500,125446160,5870,5870,5870,5870,0
|
|
20231011,143400,125446160,5870,5870,5870,5870,0
|
|
20231011,143300,125446160,5870,5870,5870,5870,0
|
|
20231011,143200,125446160,5870,5870,5870,5870,3
|
|
20231011,143100,125428550,5860,5860,5860,5860,9
|
|
20231011,143000,125375810,5870,5870,5870,5870,297
|
|
20231011,142900,123632420,5870,5870,5870,5870,1
|
|
20231011,142800,123626550,5870,5870,5870,5870,0
|
|
20231011,142700,123626550,5870,5870,5870,5870,0
|
|
20231011,142600,123626550,5870,5870,5870,5870,0
|
|
20231011,142500,123626550,5870,5870,5870,5870,0
|
|
20231011,142400,123626550,5870,5870,5870,5870,0
|
|
20231011,142300,123626550,5870,5870,5870,5870,0
|
|
20231011,142200,123626550,5870,5870,5870,5870,0
|
|
20231011,142100,123626550,5870,5870,5870,5870,0
|
|
20231011,142000,123626550,5870,5870,5870,5870,296
|
|
20231011,141900,121889030,5870,5870,5870,5870,2
|
|
20231011,141800,121877290,5870,5870,5870,5870,0
|
|
20231011,141700,121877290,5870,5870,5870,5870,0
|
|
20231011,141600,121877290,5870,5870,5870,5870,30
|
|
20231011,141500,121701190,5870,5870,5870,5870,0
|
|
20231011,141400,121701190,5870,5870,5870,5870,0
|
|
20231011,141300,121701190,5870,5870,5870,5870,0
|
|
20231011,141200,121701190,5870,5870,5870,5870,0
|
|
20231011,141100,121701190,5870,5870,5870,5870,0
|
|
20231011,141000,121701190,5870,5870,5870,5870,298
|
|
20231011,140900,119951930,5870,5870,5870,5870,1
|
|
20231011,140800,119946060,5870,5870,5870,5870,0
|
|
20231011,140700,119946060,5870,5870,5870,5870,0
|
|
20231011,140600,119946060,5870,5870,5870,5870,0
|
|
20231011,140500,119946060,5870,5870,5870,5870,0
|
|
20231011,140400,119946060,5870,5870,5870,5870,0
|
|
20231011,140300,119946060,5870,5870,5870,5870,0
|
|
20231011,140200,119946060,5870,5870,5870,5870,0
|
|
20231011,140100,119946060,5870,5870,5870,5870,0
|
|
20231011,140000,119946060,5870,5870,5870,5870,297
|
|
20231011,135900,118202670,5870,5870,5870,5870,2
|
|
20231011,135800,118190930,5870,5870,5870,5870,0
|
|
20231011,135700,118190930,5870,5870,5870,5870,0
|
|
20231011,135600,118190930,5870,5870,5870,5870,0
|
|
20231011,135500,118190930,5870,5870,5870,5870,0
|
|
20231011,135400,118190930,5870,5870,5870,5870,0
|
|
20231011,135300,118190930,5870,5870,5870,5870,0
|
|
20231011,135200,118190930,5870,5870,5870,5870,0
|
|
20231011,135100,118190930,5870,5870,5870,5870,0
|
|
20231011,135000,118190930,5870,5870,5870,5870,297
|
|
20231011,134900,116447540,5870,5870,5870,5870,1
|
|
20231011,134800,116441670,5870,5870,5870,5870,0
|
|
20231011,134700,116441670,5870,5870,5870,5870,0
|
|
20231011,134600,116441670,5870,5870,5870,5870,0
|
|
20231011,134500,116441670,5870,5870,5870,5870,0
|
|
20231011,134400,116441670,5870,5870,5870,5870,0
|
|
20231011,134300,116441670,5870,5870,5870,5870,7
|
|
20231011,134200,116400580,5860,5870,5870,5860,88
|
|
20231011,134100,115884890,5870,5870,5870,5870,0
|
|
20231011,134000,115884890,5870,5870,5870,5870,297
|
|
20231011,133900,114141500,5870,5870,5870,5870,1
|
|
20231011,133800,114135630,5870,5870,5870,5870,0
|
|
20231011,133700,114135630,5870,5870,5870,5870,0
|
|
20231011,133600,114135630,5870,5870,5870,5870,0
|
|
20231011,133500,114135630,5870,5870,5870,5870,0
|
|
20231011,133400,114135630,5870,5870,5870,5870,0
|
|
20231011,133300,114135630,5870,5870,5870,5870,0
|
|
20231011,133200,114135630,5870,5870,5870,5870,0
|
|
20231011,133100,114135630,5870,5870,5870,5870,0
|
|
20231011,133000,114135630,5870,5870,5870,5870,297
|
|
20231011,132900,112392240,5870,5870,5870,5870,1
|
|
20231011,132800,112386370,5870,5870,5870,5870,0
|
|
20231011,132700,112386370,5870,5870,5870,5870,0
|
|
20231011,132600,112386370,5870,5870,5870,5870,0
|
|
20231011,132500,112386370,5870,5870,5870,5870,0
|
|
20231011,132400,112386370,5870,5870,5870,5870,0
|
|
20231011,132300,112386370,5870,5870,5870,5870,0
|
|
20231011,132200,112386370,5870,5870,5870,5870,0
|
|
20231011,132100,112386370,5870,5870,5870,5870,0
|
|
20231011,132000,112386370,5870,5870,5870,5870,298
|
|
20231011,131900,110637110,5870,5870,5870,5870,2
|
|
20231011,131800,110625370,5900,5900,5900,5900,0
|
|
20231011,131700,110625370,5900,5900,5900,5900,0
|
|
20231011,131600,110625370,5900,5900,5900,5900,0
|
|
20231011,131500,110625370,5900,5900,5900,5900,0
|
|
20231011,131400,110625370,5900,5900,5900,5900,0
|
|
20231011,131300,110625370,5900,5900,5900,5900,1
|
|
20231011,131200,110619470,5870,5870,5870,5870,0
|
|
20231011,131100,110619470,5870,5870,5870,5870,0
|
|
20231011,131000,110619470,5870,5870,5870,5870,297
|
|
20231011,130900,108876080,5860,5860,5860,5860,0
|
|
20231011,130800,108876080,5860,5860,5860,5860,0
|
|
20231011,130700,108876080,5860,5860,5860,5860,0
|
|
20231011,130600,108876080,5860,5860,5860,5860,2
|
|
20231011,130500,108864360,5860,5860,5860,5860,342
|
|
20231011,130400,106860240,5910,5910,5910,5910,0
|
|
20231011,130300,106860240,5910,5910,5910,5910,0
|
|
20231011,130200,106860240,5910,5910,5910,5910,0
|
|
20231011,130100,106860240,5910,5910,5910,5910,0
|
|
20231011,130000,106860240,5910,5910,5910,5910,297
|
|
20231011,125900,105104970,5910,5910,5910,5910,2
|
|
20231011,125800,105093150,5920,5920,5920,5920,0
|
|
20231011,125700,105093150,5920,5920,5920,5920,0
|
|
20231011,125600,105093150,5920,5920,5920,5920,0
|
|
20231011,125500,105093150,5920,5920,5920,5920,0
|
|
20231011,125400,105093150,5920,5920,5920,5920,0
|
|
20231011,125300,105093150,5920,5920,5920,5920,0
|
|
20231011,125200,105093150,5920,5920,5920,5920,0
|
|
20231011,125100,105093150,5920,5910,5920,5910,6
|
|
20231011,125000,105057640,5910,5910,5920,5910,303
|
|
20231011,124900,103266660,5910,5910,5910,5910,1
|
|
20231011,124800,103260750,5920,5920,5920,5920,0
|
|
20231011,124700,103260750,5920,5920,5920,5920,0
|
|
20231011,124600,103260750,5920,5920,5920,5920,0
|
|
20231011,124500,103260750,5920,5920,5920,5920,0
|
|
20231011,124400,103260750,5920,5920,5920,5920,0
|
|
20231011,124300,103260750,5920,5920,5920,5920,0
|
|
20231011,124200,103260750,5920,5910,5920,5910,6
|
|
20231011,124100,103225240,5910,5910,5910,5910,0
|
|
20231011,124000,103225240,5910,5910,5920,5910,297
|
|
20231011,123900,101469310,5910,5910,5910,5910,2
|
|
20231011,123800,101457490,5920,5920,5920,5920,0
|
|
20231011,123700,101457490,5920,5920,5920,5920,0
|
|
20231011,123600,101457490,5920,5920,5920,5920,0
|
|
20231011,123500,101457490,5920,5920,5920,5920,0
|
|
20231011,123400,101457490,5920,5920,5920,5920,79
|
|
20231011,123300,100989810,5920,5920,5920,5920,0
|
|
20231011,123200,100989810,5920,5900,5920,5900,180
|
|
20231011,123100,99927650,5900,5900,5900,5900,0
|
|
20231011,123000,99927650,5900,5870,5900,5870,297
|
|
20231011,122900,98179920,5900,5900,5900,5900,0
|
|
20231011,122800,98179920,5900,5900,5900,5900,0
|
|
20231011,122700,98179920,5900,5900,5900,5900,0
|
|
20231011,122600,98179920,5900,5900,5900,5900,0
|
|
20231011,122500,98179920,5900,5900,5900,5900,0
|
|
20231011,122400,98179920,5900,5900,5900,5900,0
|
|
20231011,122300,98179920,5900,5900,5900,5900,0
|
|
20231011,122200,98179920,5900,5900,5900,5900,0
|
|
20231011,122100,98179920,5900,5900,5900,5900,0
|
|
20231011,122000,98179920,5900,5890,5900,5850,538
|
|
20231011,121900,95017760,5890,5890,5890,5890,2
|
|
20231011,121800,95005980,5890,5890,5890,5890,0
|
|
20231011,121700,95005980,5890,5890,5890,5890,0
|
|
20231011,121600,95005980,5890,5890,5890,5890,0
|
|
20231011,121500,95005980,5890,5890,5890,5890,0
|
|
20231011,121400,95005980,5890,5890,5890,5890,0
|
|
20231011,121300,95005980,5890,5890,5890,5890,6
|
|
20231011,121200,94970640,5850,5850,5850,5850,5
|
|
20231011,121100,94941390,5900,5900,5900,5900,0
|
|
20231011,121000,94941390,5900,5900,5900,5900,297
|
|
20231011,120900,93189090,5900,5900,5900,5900,1
|
|
20231011,120800,93183190,5900,5900,5900,5900,11
|
|
20231011,120700,93118290,5900,5900,5900,5900,0
|
|
20231011,120600,93118290,5900,5900,5900,5900,0
|
|
20231011,120500,93118290,5900,5900,5900,5900,0
|
|
20231011,120400,93118290,5900,5900,5900,5900,0
|
|
20231011,120300,93118290,5900,5900,5900,5900,0
|
|
20231011,120200,93118290,5900,5900,5900,5900,0
|
|
20231011,120100,93118290,5900,5900,5900,5900,0
|
|
20231011,120000,93118290,5900,5890,5900,5890,297
|
|
20231011,115900,91366340,5890,5890,5890,5890,1
|
|
20231011,115800,91360450,5890,5890,5890,5890,0
|
|
20231011,115700,91360450,5890,5890,5890,5890,0
|
|
20231011,115600,91360450,5890,5890,5890,5890,5
|
|
20231011,115500,91331000,5850,5860,5860,5850,2000
|
|
20231011,115400,79623840,5890,5890,5890,5890,0
|
|
20231011,115300,79623840,5890,5890,5890,5890,0
|
|
20231011,115200,79623840,5890,5890,5890,5890,0
|
|
20231011,115100,79623840,5890,5890,5890,5890,17
|
|
20231011,115000,79523710,5900,5900,5900,5900,301
|
|
20231011,114900,77747810,5900,5900,5900,5900,3
|
|
20231011,114800,77730110,5890,5890,5890,5890,105
|
|
20231011,114700,77111660,5900,5900,5900,5900,0
|
|
20231011,114600,77111660,5900,5900,5900,5900,0
|
|
20231011,114500,77111660,5900,5900,5900,5900,0
|
|
20231011,114400,77111660,5900,5900,5900,5900,0
|
|
20231011,114300,77111660,5900,5900,5900,5900,0
|
|
20231011,114200,77111660,5900,5900,5900,5900,0
|
|
20231011,114100,77111660,5900,5900,5900,5900,22
|
|
20231011,114000,76981860,5890,5880,5890,5880,174
|
|
20231011,113900,75957220,5880,5880,5880,5880,1
|
|
20231011,113800,75951340,5890,5890,5890,5890,0
|
|
20231011,113700,75951340,5890,5890,5890,5890,0
|
|
20231011,113600,75951340,5890,5890,5890,5890,0
|
|
20231011,113500,75951340,5890,5890,5890,5890,0
|
|
20231011,113400,75951340,5890,5890,5890,5890,0
|
|
20231011,113300,75951340,5890,5880,5890,5860,970
|
|
20231011,113200,70262390,5940,5940,5940,5940,4
|
|
20231011,113100,70238630,5940,5940,5940,5940,0
|
|
20231011,113000,70238630,5940,5930,5940,5930,297
|
|
20231011,112900,68476090,5930,5930,5930,5930,1
|
|
20231011,112800,68470160,5940,5940,5940,5940,0
|
|
20231011,112700,68470160,5940,5940,5940,5940,0
|
|
20231011,112600,68470160,5940,5940,5940,5940,0
|
|
20231011,112500,68470160,5940,5940,5940,5940,0
|
|
20231011,112400,68470160,5940,5940,5940,5940,0
|
|
20231011,112300,68470160,5940,5900,5940,5900,31
|
|
20231011,112200,68286720,5900,5900,5900,5900,293
|
|
20231011,112100,66558020,5900,5900,5900,5900,333
|
|
20231011,112000,64593320,5900,5900,5900,5900,297
|
|
20231011,111900,62841020,5900,5900,5900,5900,2
|
|
20231011,111800,62829220,5900,5900,5900,5900,0
|
|
20231011,111700,62829220,5900,5900,5900,5900,0
|
|
20231011,111600,62829220,5900,5900,5900,5900,1
|
|
20231011,111500,62823320,5900,5900,5900,5900,0
|
|
20231011,111400,62823320,5900,5900,5900,5900,0
|
|
20231011,111300,62823320,5900,5900,5900,5900,0
|
|
20231011,111200,62823320,5900,5900,5900,5900,0
|
|
20231011,111100,62823320,5900,5900,5900,5900,22
|
|
20231011,111000,62693520,5900,5900,5900,5900,298
|
|
20231011,110900,60935320,5900,5900,5900,5900,0
|
|
20231011,110800,60935320,5900,5900,5900,5900,100
|
|
20231011,110700,60345320,5900,5900,5900,5900,0
|
|
20231011,110600,60345320,5900,5900,5900,5900,0
|
|
20231011,110500,60345320,5900,5890,5900,5890,7
|
|
20231011,110400,60304080,5900,5900,5900,5900,0
|
|
20231011,110300,60304080,5900,5900,5900,5900,0
|
|
20231011,110200,60304080,5900,5900,5900,5900,0
|
|
20231011,110100,60304080,5900,5900,5900,5900,0
|
|
20231011,110000,60304080,5900,5890,5900,5890,319
|
|
20231011,105900,58423470,5900,5900,5900,5900,0
|
|
20231011,105800,58423470,5900,5900,5900,5900,0
|
|
20231011,105700,58423470,5900,5900,5900,5900,0
|
|
20231011,105600,58423470,5900,5900,5900,5900,0
|
|
20231011,105500,58423470,5900,5900,5900,5900,0
|
|
20231011,105400,58423470,5900,5900,5900,5900,0
|
|
20231011,105300,58423470,5900,5890,5900,5890,2
|
|
20231011,105200,58411680,5900,5900,5900,5900,0
|
|
20231011,105100,58411680,5900,5900,5900,5900,0
|
|
20231011,105000,58411680,5900,5890,5900,5890,297
|
|
20231011,104900,56661650,5890,5890,5890,5890,0
|
|
20231011,104800,56661650,5890,5890,5890,5890,0
|
|
20231011,104700,56661650,5890,5890,5890,5890,0
|
|
20231011,104600,56661650,5890,5890,5890,5890,0
|
|
20231011,104500,56661650,5890,5890,5890,5890,0
|
|
20231011,104400,56661650,5890,5890,5890,5890,1
|
|
20231011,104300,56655760,5860,5860,5860,5860,100
|
|
20231011,104200,56069760,5890,5890,5890,5890,0
|
|
20231011,104100,56069760,5890,5890,5890,5890,0
|
|
20231011,104000,56069760,5890,5880,5890,5880,297
|
|
20231011,103900,54320890,5880,5880,5880,5880,0
|
|
20231011,103800,54320890,5880,5880,5880,5880,1
|
|
20231011,103700,54315010,5880,5880,5880,5880,50
|
|
20231011,103600,54021010,5900,5900,5900,5900,0
|
|
20231011,103500,54021010,5900,5900,5900,5900,0
|
|
20231011,103400,54021010,5900,5900,5900,5900,0
|
|
20231011,103300,54021010,5900,5900,5900,5900,33
|
|
20231011,103200,53826310,5900,5900,5900,5900,0
|
|
20231011,103100,53826310,5900,5900,5900,5900,0
|
|
20231011,103000,53826310,5900,5890,5900,5890,298
|
|
20231011,102900,52069520,5890,5890,5890,5890,22
|
|
20231011,102800,51939940,5890,5890,5890,5890,10
|
|
20231011,102700,51881040,5890,5890,5890,5890,50
|
|
20231011,102600,51586540,5900,5900,5900,5900,0
|
|
20231011,102500,51586540,5900,5900,5900,5900,0
|
|
20231011,102400,51586540,5900,5900,5900,5900,0
|
|
20231011,102300,51586540,5900,5900,5900,5900,0
|
|
20231011,102200,51586540,5900,5900,5900,5900,0
|
|
20231011,102100,51586540,5900,5900,5900,5900,0
|
|
20231011,102000,51586540,5900,5870,5900,5870,318
|
|
20231011,101900,49710470,5900,5900,5900,5900,0
|
|
20231011,101800,49710470,5900,5900,5900,5900,0
|
|
20231011,101700,49710470,5900,5900,5900,5900,0
|
|
20231011,101600,49710470,5900,5900,5900,5900,0
|
|
20231011,101500,49710470,5900,5900,5900,5900,0
|
|
20231011,101400,49710470,5900,5900,5900,5900,0
|
|
20231011,101300,49710470,5900,5900,5900,5900,0
|
|
20231011,101200,49710470,5900,5900,5900,5900,0
|
|
20231011,101100,49710470,5900,5900,5900,5900,0
|
|
20231011,101000,49710470,5900,5900,5900,5900,297
|
|
20231011,100900,47958170,5900,5900,5900,5900,0
|
|
20231011,100800,47958170,5900,5900,5900,5900,0
|
|
20231011,100700,47958170,5900,5900,5900,5900,0
|
|
20231011,100600,47958170,5900,5900,5900,5900,0
|
|
20231011,100500,47958170,5900,5900,5900,5900,0
|
|
20231011,100400,47958170,5900,5900,5900,5900,0
|
|
20231011,100300,47958170,5900,5880,5900,5880,45
|
|
20231011,100200,47693220,5880,5850,5880,5850,162
|
|
20231011,100100,46745490,5900,5900,5900,5900,0
|
|
20231011,100000,46745490,5900,5900,5900,5900,319
|
|
20231011,095900,44863390,5900,5900,5900,5900,0
|
|
20231011,095800,44863390,5900,5900,5900,5900,5
|
|
20231011,095700,44833890,5900,5900,5900,5900,0
|
|
20231011,095600,44833890,5900,5900,5900,5900,0
|
|
20231011,095500,44833890,5900,5900,5900,5900,0
|
|
20231011,095400,44833890,5900,5900,5900,5900,0
|
|
20231011,095300,44833890,5900,5900,5900,5900,0
|
|
20231011,095200,44833890,5900,5900,5900,5900,0
|
|
20231011,095100,44833890,5900,5900,5900,5900,0
|
|
20231011,095000,44833890,5900,5890,5900,5890,298
|
|
20231011,094900,43078210,5900,5900,5900,5900,0
|
|
20231011,094800,43078210,5900,5900,5900,5900,0
|
|
20231011,094700,43078210,5900,5900,5900,5900,0
|
|
20231011,094600,43078210,5900,5890,5900,5890,353
|
|
20231011,094500,40999010,5890,5890,5890,5890,0
|
|
20231011,094400,40999010,5890,5890,5890,5890,0
|
|
20231011,094300,40999010,5890,5870,5890,5870,5
|
|
20231011,094200,40969580,5870,5870,5870,5870,0
|
|
20231011,094100,40969580,5870,5870,5870,5870,0
|
|
20231011,094000,40969580,5870,5900,5910,5870,1079
|
|
20231011,093900,34629860,5880,5870,5880,5870,651
|
|
20231011,093800,30806280,5870,5870,5870,5870,0
|
|
20231011,093700,30806280,5870,5870,5870,5870,0
|
|
20231011,093600,30806280,5870,5870,5870,5870,1
|
|
20231011,093500,30800410,5870,5870,5870,5870,0
|
|
20231011,093400,30800410,5870,5870,5870,5870,0
|
|
20231011,093300,30800410,5870,5870,5870,5870,1
|
|
20231011,093200,30794540,5870,5870,5870,5870,22
|
|
20231011,093100,30665400,5870,5870,5870,5870,0
|
|
20231011,093000,30665400,5870,5870,5870,5870,541
|
|
20231011,092900,27489730,5870,5870,5870,5870,0
|
|
20231011,092800,27489730,5870,5870,5870,5870,0
|
|
20231011,092700,27489730,5870,5870,5870,5870,0
|
|
20231011,092600,27489730,5870,5870,5870,5870,2
|
|
20231011,092500,27477990,5820,5840,5840,5820,436
|
|
20231011,092400,24938230,5870,5850,5870,5850,519
|
|
20231011,092300,21901850,5860,5850,5860,5840,535
|
|
20231011,092200,18772250,5870,5870,5870,5870,0
|
|
20231011,092100,18772250,5870,5870,5870,5870,0
|
|
20231011,092000,18772250,5870,5870,5870,5860,683
|
|
20231011,091900,14763550,5870,5860,5870,5860,103
|
|
20231011,091800,14159920,5870,5870,5870,5870,0
|
|
20231011,091700,14159920,5870,5870,5870,5870,0
|
|
20231011,091600,14159920,5870,5870,5880,5870,108
|
|
20231011,091500,13525740,5870,5860,5870,5860,144
|
|
20231011,091400,12681400,5860,5860,5860,5860,22
|
|
20231011,091300,12552480,5850,5830,5850,5830,793
|
|
20231011,091200,7918830,5830,5830,5830,5830,657
|
|
20231011,091100,4088520,5830,5830,5830,5830,0
|
|
20231011,091000,4088520,5830,5830,5830,5810,498
|
|
20231011,090900,1189170,5820,5820,5820,5820,0
|
|
20231011,090800,1189170,5820,5820,5820,5820,2
|
|
20231011,090700,1177530,5830,5830,5830,5830,0
|
|
20231011,090600,1177530,5830,5830,5830,5830,0
|
|
20231011,090500,1177530,5830,5830,5830,5830,1
|
|
20231011,090400,1171700,5800,5800,5800,5800,1
|
|
20231011,090300,1165900,5830,5830,5830,5830,0
|
|
20231011,090200,1165900,5830,5820,5830,5820,14
|
|
20231011,090100,1084380,5830,5830,5830,5830,0
|
|
20231011,090000,1084380,5830,5830,5830,5830,186
|