651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194800,239866240,5880,5880,5880,5880,300
|
|
20231012,194700,239866240,5880,5880,5880,5880,0
|
|
20231012,194600,239866240,5880,5880,5880,5880,0
|
|
20231012,194500,239866240,5880,5880,5880,5880,0
|
|
20231012,194400,239866240,5880,5880,5880,5880,0
|
|
20231012,194300,239866240,5880,5880,5880,5880,0
|
|
20231012,194200,239866240,5880,5880,5880,5880,0
|
|
20231012,194100,239866240,5880,5880,5880,5880,0
|
|
20231012,194000,239866240,5880,5880,5880,5880,0
|
|
20231012,193900,239866240,5880,5880,5880,5880,0
|
|
20231012,193800,239866240,5880,5880,5880,5880,0
|
|
20231012,193700,239866240,5880,5880,5880,5880,0
|
|
20231012,193600,239866240,5880,5880,5880,5880,0
|
|
20231012,193500,239866240,5880,5880,5880,5880,0
|
|
20231012,193400,239866240,5880,5880,5880,5880,0
|
|
20231012,193300,239866240,5880,5880,5880,5880,0
|
|
20231012,193200,239866240,5880,5880,5880,5880,0
|
|
20231012,193100,239866240,5880,5880,5880,5880,0
|
|
20231012,193000,239866240,5880,5880,5880,5880,0
|
|
20231012,192900,239866240,5880,5880,5880,5880,0
|
|
20231012,192800,239866240,5880,5880,5880,5880,0
|
|
20231012,192700,239866240,5880,5880,5880,5880,0
|
|
20231012,192600,239866240,5880,5880,5880,5880,0
|
|
20231012,192500,239866240,5880,5880,5880,5880,0
|
|
20231012,192400,239866240,5880,5880,5880,5880,0
|
|
20231012,192300,239866240,5880,5880,5880,5880,0
|
|
20231012,192200,239866240,5880,5880,5880,5880,0
|
|
20231012,192100,239866240,5880,5880,5880,5880,0
|
|
20231012,192000,239866240,5880,5880,5880,5880,0
|
|
20231012,191900,239866240,5880,5880,5880,5880,0
|
|
20231012,191800,239866240,5880,5880,5880,5880,300
|
|
20231012,191700,239866240,5880,5880,5880,5880,0
|
|
20231012,191600,239866240,5880,5880,5880,5880,0
|
|
20231012,191500,239866240,5880,5880,5880,5880,0
|
|
20231012,191400,239866240,5880,5880,5880,5880,0
|
|
20231012,191300,239866240,5880,5880,5880,5880,0
|
|
20231012,191200,239866240,5880,5880,5880,5880,0
|
|
20231012,191100,239866240,5880,5880,5880,5880,0
|
|
20231012,191000,239866240,5880,5880,5880,5880,0
|
|
20231012,190900,239866240,5880,5880,5880,5880,0
|
|
20231012,190800,239866240,5880,5880,5880,5880,0
|
|
20231012,190700,239866240,5880,5880,5880,5880,0
|
|
20231012,190600,239866240,5880,5880,5880,5880,0
|
|
20231012,190500,239866240,5880,5880,5880,5880,0
|
|
20231012,190400,239866240,5880,5880,5880,5880,0
|
|
20231012,190300,239866240,5880,5880,5880,5880,0
|
|
20231012,190200,239866240,5880,5880,5880,5880,0
|
|
20231012,190100,239866240,5880,5880,5880,5880,0
|
|
20231012,190000,239866240,5880,5880,5880,5880,0
|
|
20231012,185900,239866240,5880,5880,5880,5880,0
|
|
20231012,185800,239866240,5880,5880,5880,5880,0
|
|
20231012,185700,239866240,5880,5880,5880,5880,0
|
|
20231012,185600,239866240,5880,5880,5880,5880,0
|
|
20231012,185500,239866240,5880,5880,5880,5880,0
|
|
20231012,185400,239866240,5880,5880,5880,5880,0
|
|
20231012,185300,239866240,5880,5880,5880,5880,0
|
|
20231012,185200,239866240,5880,5880,5880,5880,0
|
|
20231012,185100,239866240,5880,5880,5880,5880,0
|
|
20231012,185000,239866240,5880,5880,5880,5880,0
|
|
20231012,184900,239866240,5880,5880,5880,5880,0
|
|
20231012,184800,239866240,5880,5880,5880,5880,300
|
|
20231012,184700,239866240,5880,5880,5880,5880,0
|
|
20231012,184600,239866240,5880,5880,5880,5880,0
|
|
20231012,184500,239866240,5880,5880,5880,5880,0
|
|
20231012,184400,239866240,5880,5880,5880,5880,0
|
|
20231012,184300,239866240,5880,5880,5880,5880,0
|
|
20231012,184200,239866240,5880,5880,5880,5880,0
|
|
20231012,184100,239866240,5880,5880,5880,5880,0
|
|
20231012,184000,239866240,5880,5880,5880,5880,0
|
|
20231012,183900,239866240,5880,5880,5880,5880,0
|
|
20231012,183800,239866240,5880,5880,5880,5880,0
|
|
20231012,183700,239866240,5880,5880,5880,5880,0
|
|
20231012,183600,239866240,5880,5880,5880,5880,0
|
|
20231012,183500,239866240,5880,5880,5880,5880,0
|
|
20231012,183400,239866240,5880,5880,5880,5880,0
|
|
20231012,183300,239866240,5880,5880,5880,5880,0
|
|
20231012,183200,239866240,5880,5880,5880,5880,0
|
|
20231012,183100,239866240,5880,5880,5880,5880,0
|
|
20231012,183000,239866240,5880,5880,5880,5880,0
|
|
20231012,182900,239866240,5880,5880,5880,5880,0
|
|
20231012,182800,239866240,5880,5880,5880,5880,0
|
|
20231012,182700,239866240,5880,5880,5880,5880,0
|
|
20231012,182600,239866240,5880,5880,5880,5880,0
|
|
20231012,182500,239866240,5880,5880,5880,5880,0
|
|
20231012,182400,239866240,5880,5880,5880,5880,0
|
|
20231012,182300,239866240,5880,5880,5880,5880,0
|
|
20231012,182200,239866240,5880,5880,5880,5880,0
|
|
20231012,182100,239866240,5880,5880,5880,5880,0
|
|
20231012,182000,239866240,5880,5880,5880,5880,0
|
|
20231012,181900,239866240,5880,5880,5880,5880,0
|
|
20231012,181800,239866240,5880,5880,5880,5880,300
|
|
20231012,181700,239866240,5880,5880,5880,5880,0
|
|
20231012,181600,239866240,5880,5880,5880,5880,0
|
|
20231012,181500,239866240,5880,5880,5880,5880,0
|
|
20231012,181400,239866240,5880,5880,5880,5880,0
|
|
20231012,181300,239866240,5880,5880,5880,5880,0
|
|
20231012,181200,239866240,5880,5880,5880,5880,0
|
|
20231012,181100,239866240,5880,5880,5880,5880,0
|
|
20231012,181000,239866240,5880,5880,5880,5880,0
|
|
20231012,180900,239866240,5880,5880,5880,5880,0
|
|
20231012,180800,239866240,5880,5880,5880,5880,0
|
|
20231012,180700,239866240,5880,5880,5880,5880,0
|
|
20231012,180600,239866240,5880,5880,5880,5880,0
|
|
20231012,180500,239866240,5880,5880,5880,5880,0
|
|
20231012,180400,239866240,5880,5880,5880,5880,0
|
|
20231012,180300,239866240,5880,5880,5880,5880,0
|
|
20231012,180200,239866240,5880,5880,5880,5880,0
|
|
20231012,180100,239866240,5880,5880,5880,5880,0
|
|
20231012,180000,239866240,5880,5880,5880,5880,0
|
|
20231012,175900,239866240,5880,5880,5880,5880,0
|
|
20231012,175800,239866240,5880,5880,5880,5880,0
|
|
20231012,175700,239866240,5880,5880,5880,5880,0
|
|
20231012,175600,239866240,5880,5880,5880,5880,0
|
|
20231012,175500,239866240,5880,5880,5880,5880,0
|
|
20231012,175400,239866240,5880,5880,5880,5880,0
|
|
20231012,175300,239866240,5880,5880,5880,5880,0
|
|
20231012,175200,239866240,5880,5880,5880,5880,0
|
|
20231012,175100,239866240,5880,5880,5880,5880,0
|
|
20231012,175000,239866240,5880,5880,5880,5880,0
|
|
20231012,174900,239866240,5880,5880,5880,5880,0
|
|
20231012,174800,239866240,5880,5880,5880,5880,300
|
|
20231012,174700,239866240,5880,5880,5880,5880,0
|
|
20231012,174600,239866240,5880,5880,5880,5880,0
|
|
20231012,174500,239866240,5880,5880,5880,5880,0
|
|
20231012,174400,239866240,5880,5880,5880,5880,0
|
|
20231012,174300,239866240,5880,5880,5880,5880,0
|
|
20231012,174200,239866240,5880,5880,5880,5880,0
|
|
20231012,174100,239866240,5880,5880,5880,5880,0
|
|
20231012,174000,239866240,5880,5880,5880,5880,0
|
|
20231012,173900,239866240,5880,5880,5880,5880,0
|
|
20231012,173800,239866240,5880,5880,5880,5880,0
|
|
20231012,173700,239866240,5880,5880,5880,5880,0
|
|
20231012,173600,239866240,5880,5880,5880,5880,0
|
|
20231012,173500,239866240,5880,5880,5880,5880,0
|
|
20231012,173400,239866240,5880,5880,5880,5880,0
|
|
20231012,173300,239866240,5880,5880,5880,5880,0
|
|
20231012,173200,239866240,5880,5880,5880,5880,0
|
|
20231012,173100,239866240,5880,5880,5880,5880,0
|
|
20231012,173000,239866240,5880,5880,5880,5880,0
|
|
20231012,172900,239866240,5880,5880,5880,5880,0
|
|
20231012,172800,239866240,5880,5880,5880,5880,0
|
|
20231012,172700,239866240,5880,5880,5880,5880,0
|
|
20231012,172600,239866240,5880,5880,5880,5880,0
|
|
20231012,172500,239866240,5880,5880,5880,5880,0
|
|
20231012,172400,239866240,5880,5880,5880,5880,0
|
|
20231012,172300,239866240,5880,5880,5880,5880,0
|
|
20231012,172200,239866240,5880,5880,5880,5880,0
|
|
20231012,172100,239866240,5880,5880,5880,5880,0
|
|
20231012,172000,239866240,5880,5880,5880,5880,0
|
|
20231012,171900,239866240,5880,5880,5880,5880,0
|
|
20231012,171800,239866240,5880,5880,5880,5880,300
|
|
20231012,171700,239866240,5880,5880,5880,5880,0
|
|
20231012,171600,239866240,5880,5880,5880,5880,0
|
|
20231012,171500,239866240,5880,5880,5880,5880,0
|
|
20231012,171400,239866240,5880,5880,5880,5880,0
|
|
20231012,171300,239866240,5880,5880,5880,5880,0
|
|
20231012,171200,239866240,5880,5880,5880,5880,0
|
|
20231012,171100,239866240,5880,5880,5880,5880,0
|
|
20231012,171000,239866240,5880,5880,5880,5880,0
|
|
20231012,170900,239866240,5880,5880,5880,5880,0
|
|
20231012,170800,239866240,5880,5880,5880,5880,0
|
|
20231012,170700,239866240,5880,5880,5880,5880,0
|
|
20231012,170600,239866240,5880,5880,5880,5880,0
|
|
20231012,170500,239866240,5880,5880,5880,5880,0
|
|
20231012,170400,239866240,5880,5880,5880,5880,0
|
|
20231012,170300,239866240,5880,5880,5880,5880,0
|
|
20231012,170200,239866240,5880,5880,5880,5880,0
|
|
20231012,170100,239866240,5880,5880,5880,5880,0
|
|
20231012,170000,239866240,5880,5880,5880,5880,0
|
|
20231012,165900,239866240,5880,5880,5880,5880,0
|
|
20231012,165800,239866240,5880,5880,5880,5880,0
|
|
20231012,165700,239866240,5880,5880,5880,5880,0
|
|
20231012,165600,239866240,5880,5880,5880,5880,0
|
|
20231012,165500,239866240,5880,5880,5880,5880,0
|
|
20231012,165400,239866240,5880,5880,5880,5880,0
|
|
20231012,165300,239866240,5880,5880,5880,5880,0
|
|
20231012,165200,239866240,5880,5880,5880,5880,0
|
|
20231012,165100,239866240,5880,5880,5880,5880,0
|
|
20231012,165000,239866240,5880,5880,5880,5880,0
|
|
20231012,164900,239866240,5880,5880,5880,5880,0
|
|
20231012,164800,239866240,5880,5880,5880,5880,300
|
|
20231012,164700,239866240,5880,5880,5880,5880,0
|
|
20231012,164600,239866240,5880,5880,5880,5880,0
|
|
20231012,164500,239866240,5880,5880,5880,5880,0
|
|
20231012,164400,239866240,5880,5880,5880,5880,0
|
|
20231012,164300,239866240,5880,5880,5880,5880,0
|
|
20231012,164200,239866240,5880,5880,5880,5880,0
|
|
20231012,164100,239866240,5880,5880,5880,5880,0
|
|
20231012,164000,239866240,5880,5880,5880,5880,0
|
|
20231012,163900,239866240,5880,5880,5880,5880,0
|
|
20231012,163800,239866240,5880,5880,5880,5880,0
|
|
20231012,163700,239866240,5880,5880,5880,5880,0
|
|
20231012,163600,239866240,5880,5880,5880,5880,0
|
|
20231012,163500,239866240,5880,5880,5880,5880,0
|
|
20231012,163400,239866240,5880,5880,5880,5880,0
|
|
20231012,163300,239866240,5880,5880,5880,5880,0
|
|
20231012,163200,239866240,5880,5880,5880,5880,0
|
|
20231012,163100,239866240,5880,5880,5880,5880,0
|
|
20231012,163000,239866240,5880,5880,5880,5880,0
|
|
20231012,162900,239866240,5880,5880,5880,5880,0
|
|
20231012,162800,239866240,5880,5880,5880,5880,0
|
|
20231012,162700,239866240,5880,5880,5880,5880,0
|
|
20231012,162600,239866240,5880,5880,5880,5880,0
|
|
20231012,162500,239866240,5880,5880,5880,5880,0
|
|
20231012,162400,239866240,5880,5880,5880,5880,0
|
|
20231012,162300,239866240,5880,5880,5880,5880,0
|
|
20231012,162200,239866240,5880,5880,5880,5880,0
|
|
20231012,162100,239866240,5880,5880,5880,5880,0
|
|
20231012,162000,239866240,5880,5880,5880,5880,0
|
|
20231012,161900,239866240,5880,5880,5880,5880,0
|
|
20231012,161800,239866240,5880,5880,5880,5880,300
|
|
20231012,161700,239866240,5880,5880,5880,5880,0
|
|
20231012,161600,239866240,5880,5880,5880,5880,0
|
|
20231012,161500,239866240,5880,5880,5880,5880,0
|
|
20231012,161400,239866240,5880,5880,5880,5880,0
|
|
20231012,161300,239866240,5880,5880,5880,5880,0
|
|
20231012,161200,239866240,5880,5880,5880,5880,0
|
|
20231012,161100,239866240,5880,5880,5880,5880,0
|
|
20231012,161000,239866240,5880,5880,5880,5880,0
|
|
20231012,160900,239866240,5880,5880,5880,5880,0
|
|
20231012,160800,239866240,5880,5880,5880,5880,0
|
|
20231012,160700,239866240,5880,5880,5880,5880,0
|
|
20231012,160600,239866240,5880,5880,5880,5880,0
|
|
20231012,160500,239866240,5880,5880,5880,5880,0
|
|
20231012,160400,239866240,5880,5880,5880,5880,0
|
|
20231012,160300,239866240,5880,5880,5880,5880,0
|
|
20231012,160200,239866240,5880,5880,5880,5880,0
|
|
20231012,160100,239866240,5880,5880,5880,5880,0
|
|
20231012,160000,239866240,5880,5880,5880,5880,0
|
|
20231012,155900,239866240,5880,5880,5880,5880,0
|
|
20231012,155800,239866240,5880,5880,5880,5880,0
|
|
20231012,155700,239866240,5880,5880,5880,5880,0
|
|
20231012,155600,239866240,5880,5880,5880,5880,0
|
|
20231012,155500,239866240,5880,5880,5880,5880,0
|
|
20231012,155400,239866240,5880,5880,5880,5880,0
|
|
20231012,155300,239866240,5880,5880,5880,5880,0
|
|
20231012,155200,239866240,5880,5880,5880,5880,0
|
|
20231012,155100,239866240,5880,5880,5880,5880,0
|
|
20231012,155000,239866240,5880,5880,5880,5880,0
|
|
20231012,154900,239866240,5880,5880,5880,5880,0
|
|
20231012,154800,239866240,5880,5880,5880,5880,300
|
|
20231012,154700,239866240,5880,5880,5880,5880,0
|
|
20231012,154600,239866240,5880,5880,5880,5880,0
|
|
20231012,154500,239866240,5880,5880,5880,5880,0
|
|
20231012,154400,239866240,5880,5880,5880,5880,0
|
|
20231012,154300,239866240,5880,5880,5880,5880,0
|
|
20231012,154200,239866240,5880,5880,5880,5880,0
|
|
20231012,154100,239866240,5880,5880,5880,5880,0
|
|
20231012,154000,239866240,5880,5880,5880,5880,0
|
|
20231012,153900,239866240,5880,5880,5880,5880,0
|
|
20231012,153800,239866240,5880,5880,5880,5880,0
|
|
20231012,153700,239866240,5880,5880,5880,5880,0
|
|
20231012,153600,239866240,5880,5880,5880,5880,0
|
|
20231012,153500,239866240,5880,5880,5880,5880,0
|
|
20231012,153400,239866240,5880,5880,5880,5880,0
|
|
20231012,153300,239866240,5880,5880,5880,5880,0
|
|
20231012,153200,239866240,5880,5880,5880,5880,0
|
|
20231012,153100,239866240,5880,5880,5880,5880,0
|
|
20231012,153000,239866240,5880,5880,5880,5880,300
|
|
20231012,152900,238102240,5900,5900,5900,5900,0
|
|
20231012,152800,238102240,5900,5900,5900,5900,0
|
|
20231012,152700,238102240,5900,5900,5900,5900,0
|
|
20231012,152600,238102240,5900,5900,5900,5900,0
|
|
20231012,152500,238102240,5900,5900,5900,5900,0
|
|
20231012,152400,238102240,5900,5900,5900,5900,0
|
|
20231012,152300,238102240,5900,5900,5900,5900,0
|
|
20231012,152200,238102240,5900,5900,5900,5900,0
|
|
20231012,152100,238102240,5900,5900,5900,5900,0
|
|
20231012,152000,238102240,5900,5900,5900,5900,0
|
|
20231012,151900,238102240,5900,5880,5900,5880,25
|
|
20231012,151800,237955160,5900,5880,5900,5880,26
|
|
20231012,151700,237802180,5900,5900,5900,5900,0
|
|
20231012,151600,237802180,5900,5880,5900,5880,39
|
|
20231012,151500,237572360,5900,5900,5900,5900,0
|
|
20231012,151400,237572360,5900,5900,5900,5900,0
|
|
20231012,151300,237572360,5900,5880,5900,5870,2082
|
|
20231012,151200,225349730,5900,5880,5900,5880,1425
|
|
20231012,151100,216970670,5900,5900,5900,5900,0
|
|
20231012,151000,216970670,5900,5900,5900,5900,1
|
|
20231012,150900,216964770,5880,5880,5880,5880,0
|
|
20231012,150800,216964770,5880,5880,5880,5880,23
|
|
20231012,150700,216829530,5900,5900,5900,5900,50
|
|
20231012,150600,216534530,5900,5900,5900,5900,0
|
|
20231012,150500,216534530,5900,5900,5900,5900,0
|
|
20231012,150400,216534530,5900,5900,5900,5900,0
|
|
20231012,150300,216534530,5900,5900,5900,5900,3
|
|
20231012,150200,216516830,5880,5880,5880,5880,16
|
|
20231012,150100,216422750,5910,5910,5910,5910,0
|
|
20231012,150000,216422750,5910,5910,5910,5910,0
|
|
20231012,145900,216422750,5910,5910,5910,5910,0
|
|
20231012,145800,216422750,5910,5910,5910,5910,0
|
|
20231012,145700,216422750,5910,5910,5910,5910,1
|
|
20231012,145600,216416840,5880,5880,5880,5880,17
|
|
20231012,145500,216316880,5910,5910,5910,5910,0
|
|
20231012,145400,216316880,5910,5910,5910,5910,0
|
|
20231012,145300,216316880,5910,5910,5910,5910,0
|
|
20231012,145200,216316880,5910,5910,5910,5910,0
|
|
20231012,145100,216316880,5910,5910,5910,5910,0
|
|
20231012,145000,216316880,5910,5890,5910,5890,18
|
|
20231012,144900,216210780,5910,5890,5910,5890,6
|
|
20231012,144800,216175340,5910,5910,5910,5910,0
|
|
20231012,144700,216175340,5910,5910,5910,5910,0
|
|
20231012,144600,216175340,5910,5910,5910,5910,0
|
|
20231012,144500,216175340,5910,5910,5910,5910,0
|
|
20231012,144400,216175340,5910,5910,5910,5910,0
|
|
20231012,144300,216175340,5910,5910,5910,5910,0
|
|
20231012,144200,216175340,5910,5910,5910,5910,0
|
|
20231012,144100,216175340,5910,5910,5910,5910,0
|
|
20231012,144000,216175340,5910,5900,5910,5900,12
|
|
20231012,143900,216104510,5900,5910,5910,5900,57
|
|
20231012,143800,215767650,5910,5910,5910,5910,0
|
|
20231012,143700,215767650,5910,5910,5910,5910,0
|
|
20231012,143600,215767650,5910,5910,5910,5910,0
|
|
20231012,143500,215767650,5910,5910,5910,5910,295
|
|
20231012,143400,214024200,5910,5910,5910,5910,0
|
|
20231012,143300,214024200,5910,5910,5910,5910,0
|
|
20231012,143200,214024200,5910,5910,5910,5910,0
|
|
20231012,143100,214024200,5910,5910,5910,5910,0
|
|
20231012,143000,214024200,5910,5910,5910,5910,0
|
|
20231012,142900,214024200,5910,5910,5910,5910,0
|
|
20231012,142800,214024200,5910,5910,5910,5910,0
|
|
20231012,142700,214024200,5910,5900,5910,5900,9
|
|
20231012,142600,213971060,5910,5910,5910,5910,0
|
|
20231012,142500,213971060,5910,5910,5910,5910,294
|
|
20231012,142400,212233520,5910,5910,5910,5910,0
|
|
20231012,142300,212233520,5910,5910,5910,5910,5
|
|
20231012,142200,212203970,5910,5910,5910,5910,0
|
|
20231012,142100,212203970,5910,5910,5910,5910,0
|
|
20231012,142000,212203970,5910,5910,5910,5910,0
|
|
20231012,141900,212203970,5910,5910,5910,5910,0
|
|
20231012,141800,212203970,5910,5910,5910,5910,0
|
|
20231012,141700,212203970,5910,5910,5910,5910,291
|
|
20231012,141600,210484160,5910,5910,5910,5910,0
|
|
20231012,141500,210484160,5910,5910,5910,5910,294
|
|
20231012,141400,208746620,5910,5910,5910,5910,0
|
|
20231012,141300,208746620,5910,5910,5910,5910,0
|
|
20231012,141200,208746620,5910,5910,5910,5910,0
|
|
20231012,141100,208746620,5910,5910,5910,5910,0
|
|
20231012,141000,208746620,5910,5910,5910,5910,0
|
|
20231012,140900,208746620,5910,5910,5910,5910,0
|
|
20231012,140800,208746620,5910,5910,5910,5910,0
|
|
20231012,140700,208746620,5910,5900,5910,5880,3006
|
|
20231012,140600,191057370,5900,5900,5900,5900,1
|
|
20231012,140500,191051470,5910,5910,5910,5910,294
|
|
20231012,140400,189313930,5910,5910,5910,5910,0
|
|
20231012,140300,189313930,5910,5890,5910,5890,506
|
|
20231012,140200,186333470,5910,5910,5910,5910,5
|
|
20231012,140100,186303920,5900,5900,5900,5900,5
|
|
20231012,140000,186274420,5910,5910,5910,5910,0
|
|
20231012,135900,186274420,5910,5910,5910,5910,0
|
|
20231012,135800,186274420,5910,5910,5910,5910,0
|
|
20231012,135700,186274420,5910,5900,5910,5900,37
|
|
20231012,135600,186056110,5900,5900,5900,5900,0
|
|
20231012,135500,186056110,5900,5900,5900,5900,294
|
|
20231012,135400,184321510,5890,5890,5890,5890,300
|
|
20231012,135300,182554510,5900,5900,5900,5900,270
|
|
20231012,135200,180961510,5920,5920,5920,5920,0
|
|
20231012,135100,180961510,5920,5920,5920,5920,0
|
|
20231012,135000,180961510,5920,5920,5920,5920,0
|
|
20231012,134900,180961510,5920,5920,5920,5920,0
|
|
20231012,134800,180961510,5920,5920,5920,5920,0
|
|
20231012,134700,180961510,5920,5920,5920,5920,0
|
|
20231012,134600,180961510,5920,5920,5920,5920,0
|
|
20231012,134500,180961510,5920,5920,5920,5920,294
|
|
20231012,134400,179221030,5920,5920,5920,5920,1
|
|
20231012,134300,179215110,5900,5910,5910,5900,650
|
|
20231012,134200,175380100,5920,5920,5920,5920,0
|
|
20231012,134100,175380100,5920,5920,5920,5920,0
|
|
20231012,134000,175380100,5920,5920,5920,5920,22
|
|
20231012,133900,175249860,5920,5920,5920,5920,72
|
|
20231012,133800,174823620,5920,5920,5920,5920,0
|
|
20231012,133700,174823620,5920,5920,5920,5920,0
|
|
20231012,133600,174823620,5920,5920,5920,5920,0
|
|
20231012,133500,174823620,5920,5920,5920,5920,294
|
|
20231012,133400,173083140,5920,5920,5920,5920,1
|
|
20231012,133300,173077220,5920,5910,5920,5910,4992
|
|
20231012,133200,143574280,5910,5910,5910,5910,30
|
|
20231012,133100,143396980,5910,5900,5910,5900,2610
|
|
20231012,133000,127991880,5900,5900,5900,5900,0
|
|
20231012,132900,127991880,5900,5900,5900,5900,0
|
|
20231012,132800,127991880,5900,5900,5900,5900,0
|
|
20231012,132700,127991880,5900,5900,5900,5900,0
|
|
20231012,132600,127991880,5900,5900,5900,5900,0
|
|
20231012,132500,127991880,5900,5900,5900,5900,294
|
|
20231012,132400,126257280,5900,5900,5900,5900,0
|
|
20231012,132300,126257280,5900,5900,5900,5900,1
|
|
20231012,132200,126251380,5860,5860,5860,5860,0
|
|
20231012,132100,126251380,5860,5900,5900,5860,24
|
|
20231012,132000,126109860,5860,5860,5860,5860,1
|
|
20231012,131900,126104000,5900,5900,5900,5900,0
|
|
20231012,131800,126104000,5900,5900,5900,5900,0
|
|
20231012,131700,126104000,5900,5900,5900,5900,22
|
|
20231012,131600,125974200,5900,5900,5900,5900,0
|
|
20231012,131500,125974200,5900,5900,5900,5900,295
|
|
20231012,131400,124233700,5900,5900,5900,5900,0
|
|
20231012,131300,124233700,5900,5900,5900,5900,0
|
|
20231012,131200,124233700,5900,5900,5900,5900,0
|
|
20231012,131100,124233700,5900,5900,5900,5900,0
|
|
20231012,131000,124233700,5900,5900,5900,5900,22
|
|
20231012,130900,124103900,5900,5900,5900,5900,0
|
|
20231012,130800,124103900,5900,5900,5900,5900,0
|
|
20231012,130700,124103900,5900,5900,5900,5900,0
|
|
20231012,130600,124103900,5900,5900,5900,5900,0
|
|
20231012,130500,124103900,5900,5900,5900,5900,294
|
|
20231012,130400,122369300,5900,5900,5900,5900,0
|
|
20231012,130300,122369300,5900,5900,5900,5900,0
|
|
20231012,130200,122369300,5900,5900,5900,5900,0
|
|
20231012,130100,122369300,5900,5900,5900,5900,0
|
|
20231012,130000,122369300,5900,5900,5900,5900,0
|
|
20231012,125900,122369300,5900,5900,5900,5900,0
|
|
20231012,125800,122369300,5900,5900,5900,5900,0
|
|
20231012,125700,122369300,5900,5900,5900,5900,0
|
|
20231012,125600,122369300,5900,5900,5900,5900,0
|
|
20231012,125500,122369300,5900,5900,5900,5900,294
|
|
20231012,125400,120634700,5900,5900,5900,5900,0
|
|
20231012,125300,120634700,5900,5900,5900,5900,0
|
|
20231012,125200,120634700,5900,5900,5900,5900,0
|
|
20231012,125100,120634700,5900,5900,5900,5900,0
|
|
20231012,125000,120634700,5900,5900,5900,5900,0
|
|
20231012,124900,120634700,5900,5900,5900,5900,0
|
|
20231012,124800,120634700,5900,5900,5900,5900,0
|
|
20231012,124700,120634700,5900,5900,5900,5900,22
|
|
20231012,124600,120504900,5900,5900,5900,5900,0
|
|
20231012,124500,120504900,5900,5890,5900,5890,294
|
|
20231012,124400,118772120,5890,5890,5890,5890,0
|
|
20231012,124300,118772120,5890,5890,5890,5890,1
|
|
20231012,124200,118766230,5850,5850,5850,5850,3
|
|
20231012,124100,118748680,5890,5890,5890,5890,0
|
|
20231012,124000,118748680,5890,5890,5890,5890,0
|
|
20231012,123900,118748680,5890,5890,5890,5890,0
|
|
20231012,123800,118748680,5890,5890,5890,5890,0
|
|
20231012,123700,118748680,5890,5890,5890,5890,0
|
|
20231012,123600,118748680,5890,5890,5890,5890,0
|
|
20231012,123500,118748680,5890,5890,5890,5890,294
|
|
20231012,123400,117017020,5890,5890,5890,5890,0
|
|
20231012,123300,117017020,5890,5890,5890,5890,0
|
|
20231012,123200,117017020,5890,5890,5890,5890,2
|
|
20231012,123100,117005240,5890,5890,5890,5890,10
|
|
20231012,123000,116946340,5890,5890,5890,5890,0
|
|
20231012,122900,116946340,5890,5890,5890,5890,0
|
|
20231012,122800,116946340,5890,5890,5890,5890,0
|
|
20231012,122700,116946340,5890,5890,5890,5890,0
|
|
20231012,122600,116946340,5890,5890,5890,5890,0
|
|
20231012,122500,116946340,5890,5880,5890,5880,294
|
|
20231012,122400,115215670,5880,5880,5880,5880,0
|
|
20231012,122300,115215670,5880,5880,5880,5880,0
|
|
20231012,122200,115215670,5880,5880,5880,5880,0
|
|
20231012,122100,115215670,5880,5880,5880,5880,4
|
|
20231012,122000,115192150,5880,5880,5880,5880,0
|
|
20231012,121900,115192150,5880,5880,5880,5880,0
|
|
20231012,121800,115192150,5880,5880,5880,5880,1
|
|
20231012,121700,115186270,5840,5840,5840,5840,0
|
|
20231012,121600,115186270,5840,5840,5840,5840,0
|
|
20231012,121500,115186270,5840,5840,5840,5840,0
|
|
20231012,121400,115186270,5840,5860,5860,5840,2000
|
|
20231012,121300,103494800,5900,5900,5900,5900,0
|
|
20231012,121200,103494800,5900,5900,5900,5900,0
|
|
20231012,121100,103494800,5900,5890,5900,5890,4
|
|
20231012,121000,103471220,5900,5900,5900,5900,0
|
|
20231012,120900,103471220,5900,5900,5900,5900,0
|
|
20231012,120800,103471220,5900,5900,5900,5900,0
|
|
20231012,120700,103471220,5900,5900,5900,5900,1
|
|
20231012,120600,103465320,5900,5900,5900,5900,0
|
|
20231012,120500,103465320,5900,5900,5900,5900,294
|
|
20231012,120400,101730720,5900,5900,5900,5900,0
|
|
20231012,120300,101730720,5900,5900,5900,5900,0
|
|
20231012,120200,101730720,5900,5900,5900,5900,0
|
|
20231012,120100,101730720,5900,5860,5900,5860,261
|
|
20231012,120000,100200820,5900,5900,5900,5900,0
|
|
20231012,115900,100200820,5900,5900,5900,5900,0
|
|
20231012,115800,100200820,5900,5900,5900,5900,3
|
|
20231012,115700,100183120,5890,5890,5890,5890,0
|
|
20231012,115600,100183120,5890,5890,5890,5890,50
|
|
20231012,115500,99888620,5900,5890,5900,5890,294
|
|
20231012,115400,98154030,5900,5900,5900,5900,0
|
|
20231012,115300,98154030,5900,5890,5900,5890,4
|
|
20231012,115200,98130450,5900,5900,5900,5900,0
|
|
20231012,115100,98130450,5900,5900,5900,5900,0
|
|
20231012,115000,98130450,5900,5900,5900,5900,0
|
|
20231012,114900,98130450,5900,5900,5900,5900,0
|
|
20231012,114800,98130450,5900,5900,5900,5900,0
|
|
20231012,114700,98130450,5900,5900,5900,5900,0
|
|
20231012,114600,98130450,5900,5900,5900,5900,0
|
|
20231012,114500,98130450,5900,5900,5900,5900,295
|
|
20231012,114400,96389950,5900,5900,5900,5900,4
|
|
20231012,114300,96366350,5890,5890,5890,5890,1
|
|
20231012,114200,96360460,5900,5900,5900,5900,0
|
|
20231012,114100,96360460,5900,5900,5900,5900,0
|
|
20231012,114000,96360460,5900,5900,5900,5900,0
|
|
20231012,113900,96360460,5900,5900,5900,5900,0
|
|
20231012,113800,96360460,5900,5900,5900,5900,0
|
|
20231012,113700,96360460,5900,5900,5900,5900,0
|
|
20231012,113600,96360460,5900,5900,5900,5900,0
|
|
20231012,113500,96360460,5900,5890,5900,5890,294
|
|
20231012,113400,94625870,5900,5900,5900,5900,0
|
|
20231012,113300,94625870,5900,5900,5900,5900,0
|
|
20231012,113200,94625870,5900,5900,5900,5900,0
|
|
20231012,113100,94625870,5900,5900,5900,5900,0
|
|
20231012,113000,94625870,5900,5900,5900,5900,0
|
|
20231012,112900,94625870,5900,5900,5900,5900,0
|
|
20231012,112800,94625870,5900,5900,5900,5900,0
|
|
20231012,112700,94625870,5900,5900,5900,5900,0
|
|
20231012,112600,94625870,5900,5900,5900,5900,0
|
|
20231012,112500,94625870,5900,5870,5900,5870,294
|
|
20231012,112400,92892570,5900,5900,5900,5900,0
|
|
20231012,112300,92892570,5900,5900,5900,5900,0
|
|
20231012,112200,92892570,5900,5900,5900,5900,0
|
|
20231012,112100,92892570,5900,5900,5900,5900,0
|
|
20231012,112000,92892570,5900,5900,5900,5900,0
|
|
20231012,111900,92892570,5900,5900,5900,5900,0
|
|
20231012,111800,92892570,5900,5900,5900,5900,0
|
|
20231012,111700,92892570,5900,5900,5900,5900,0
|
|
20231012,111600,92892570,5900,5900,5900,5900,0
|
|
20231012,111500,92892570,5900,5870,5900,5870,3
|
|
20231012,111400,92874900,5850,5870,5870,5850,153
|
|
20231012,111300,91979410,5870,5870,5870,5870,47
|
|
20231012,111200,91703520,5900,5900,5900,5900,0
|
|
20231012,111100,91703520,5900,5900,5900,5900,0
|
|
20231012,111000,91703520,5900,5900,5900,5900,0
|
|
20231012,110900,91703520,5900,5900,5900,5900,0
|
|
20231012,110800,91703520,5900,5900,5900,5900,3
|
|
20231012,110700,91685820,5900,5900,5900,5900,0
|
|
20231012,110600,91685820,5900,5900,5900,5900,0
|
|
20231012,110500,91685820,5900,5900,5900,5900,294
|
|
20231012,110400,89951220,5900,5900,5900,5900,0
|
|
20231012,110300,89951220,5900,5890,5900,5890,3
|
|
20231012,110200,89933530,5900,5900,5900,5900,0
|
|
20231012,110100,89933530,5900,5900,5900,5900,0
|
|
20231012,110000,89933530,5900,5900,5900,5900,0
|
|
20231012,105900,89933530,5900,5900,5900,5900,0
|
|
20231012,105800,89933530,5900,5900,5900,5900,0
|
|
20231012,105700,89933530,5900,5900,5900,5900,0
|
|
20231012,105600,89933530,5900,5900,5900,5900,1
|
|
20231012,105500,89927630,5890,5880,5890,5880,294
|
|
20231012,105400,88196630,5880,5880,5880,5880,1
|
|
20231012,105300,88190750,5870,5880,5880,5870,834
|
|
20231012,105200,83294620,5900,5900,5900,5900,0
|
|
20231012,105100,83294620,5900,5900,5900,5900,0
|
|
20231012,105000,83294620,5900,5900,5900,5900,0
|
|
20231012,104900,83294620,5900,5900,5900,5900,0
|
|
20231012,104800,83294620,5900,5900,5900,5900,0
|
|
20231012,104700,83294620,5900,5900,5900,5900,0
|
|
20231012,104600,83294620,5900,5900,5900,5900,0
|
|
20231012,104500,83294620,5900,5890,5900,5890,294
|
|
20231012,104400,81560030,5900,5900,5900,5900,0
|
|
20231012,104300,81560030,5900,5900,5900,5900,0
|
|
20231012,104200,81560030,5900,5900,5900,5900,0
|
|
20231012,104100,81560030,5900,5900,5900,5900,4
|
|
20231012,104000,81536430,5900,5900,5900,5900,1
|
|
20231012,103900,81530530,5900,5900,5900,5900,0
|
|
20231012,103800,81530530,5900,5890,5900,5890,41
|
|
20231012,103700,81289020,5890,5890,5890,5880,91
|
|
20231012,103600,80753120,5900,5900,5900,5900,0
|
|
20231012,103500,80753120,5900,5900,5900,5900,295
|
|
20231012,103400,79012620,5900,5900,5900,5900,0
|
|
20231012,103300,79012620,5900,5900,5900,5900,20
|
|
20231012,103200,78894620,5900,5900,5900,5900,0
|
|
20231012,103100,78894620,5900,5900,5900,5900,0
|
|
20231012,103000,78894620,5900,5900,5900,5900,0
|
|
20231012,102900,78894620,5900,5900,5900,5900,0
|
|
20231012,102800,78894620,5900,5900,5900,5900,0
|
|
20231012,102700,78894620,5900,5900,5900,5900,0
|
|
20231012,102600,78894620,5900,5900,5900,5900,0
|
|
20231012,102500,78894620,5900,5900,5900,5900,296
|
|
20231012,102400,77148220,5890,5890,5890,5890,111
|
|
20231012,102300,76494430,5900,5900,5900,5900,0
|
|
20231012,102200,76494430,5900,5900,5900,5900,0
|
|
20231012,102100,76494430,5900,5900,5900,5900,0
|
|
20231012,102000,76494430,5900,5900,5900,5900,0
|
|
20231012,101900,76494430,5900,5900,5900,5900,0
|
|
20231012,101800,76494430,5900,5900,5900,5900,0
|
|
20231012,101700,76494430,5900,5900,5900,5900,0
|
|
20231012,101600,76494430,5900,5900,5900,5900,0
|
|
20231012,101500,76494430,5900,5900,5900,5900,294
|
|
20231012,101400,74759830,5900,5900,5900,5900,0
|
|
20231012,101300,74759830,5900,5900,5900,5900,0
|
|
20231012,101200,74759830,5900,5900,5900,5900,0
|
|
20231012,101100,74759830,5900,5900,5900,5900,0
|
|
20231012,101000,74759830,5900,5900,5900,5900,0
|
|
20231012,100900,74759830,5900,5900,5900,5900,0
|
|
20231012,100800,74759830,5900,5900,5900,5900,2
|
|
20231012,100700,74748030,5900,5900,5900,5900,0
|
|
20231012,100600,74748030,5900,5900,5900,5900,0
|
|
20231012,100500,74748030,5900,5900,5900,5900,294
|
|
20231012,100400,73013430,5900,5900,5900,5900,1000
|
|
20231012,100300,67113430,5900,5890,5900,5890,68
|
|
20231012,100200,66712430,5900,5900,5900,5900,0
|
|
20231012,100100,66712430,5900,5900,5900,5900,0
|
|
20231012,100000,66712430,5900,5900,5900,5900,11
|
|
20231012,095900,66647530,5880,5880,5880,5880,0
|
|
20231012,095800,66647530,5880,5880,5880,5880,4
|
|
20231012,095700,66624010,5880,5880,5880,5880,2
|
|
20231012,095600,66612250,5900,5900,5900,5900,1
|
|
20231012,095500,66606350,5890,5900,5900,5890,305
|
|
20231012,095400,64806950,5890,5870,5890,5870,21
|
|
20231012,095300,64683660,5900,5900,5900,5900,0
|
|
20231012,095200,64683660,5900,5900,5900,5900,0
|
|
20231012,095100,64683660,5900,5900,5900,5900,0
|
|
20231012,095000,64683660,5900,5900,5900,5900,0
|
|
20231012,094900,64683660,5900,5900,5900,5900,0
|
|
20231012,094800,64683660,5900,5900,5900,5900,0
|
|
20231012,094700,64683660,5900,5900,5900,5900,100
|
|
20231012,094600,64093660,5900,5900,5900,5900,0
|
|
20231012,094500,64093660,5900,5880,5900,5880,295
|
|
20231012,094400,62356720,5880,5880,5880,5880,28
|
|
20231012,094300,62192080,5890,5890,5890,5890,28
|
|
20231012,094200,62027160,5910,5910,5910,5910,0
|
|
20231012,094100,62027160,5910,5910,5910,5910,0
|
|
20231012,094000,62027160,5910,5910,5910,5910,100
|
|
20231012,093900,61436160,5910,5910,5910,5910,0
|
|
20231012,093800,61436160,5910,5910,5910,5910,0
|
|
20231012,093700,61436160,5910,5910,5910,5910,0
|
|
20231012,093600,61436160,5910,5910,5910,5910,0
|
|
20231012,093500,61436160,5910,5880,5910,5880,403
|
|
20231012,093400,59066460,5880,5880,5880,5880,0
|
|
20231012,093300,59066460,5880,5880,5880,5880,2
|
|
20231012,093200,59054700,5880,5880,5880,5880,0
|
|
20231012,093100,59054700,5880,5880,5880,5880,0
|
|
20231012,093000,59054700,5880,5880,5880,5880,1
|
|
20231012,092900,59048820,5880,5890,5890,5880,96
|
|
20231012,092800,58483840,5910,5910,5910,5910,0
|
|
20231012,092700,58483840,5910,5910,5910,5910,0
|
|
20231012,092600,58483840,5910,5910,5910,5910,0
|
|
20231012,092500,58483840,5910,5910,5910,5910,294
|
|
20231012,092400,56746300,5910,5910,5910,5910,0
|
|
20231012,092300,56746300,5910,5880,5910,5880,24
|
|
20231012,092200,56605150,5910,5880,5910,5880,1592
|
|
20231012,092100,47244160,5880,5880,5880,5880,0
|
|
20231012,092000,47244160,5880,5880,5880,5880,220
|
|
20231012,091900,45950560,5880,5880,5880,5880,220
|
|
20231012,091800,44656960,5880,5880,5880,5880,20
|
|
20231012,091700,44539360,5880,5880,5880,5880,10
|
|
20231012,091600,44480560,5910,5910,5910,5910,0
|
|
20231012,091500,44480560,5910,5910,5910,5910,294
|
|
20231012,091400,42743020,5910,5910,5910,5910,0
|
|
20231012,091300,42743020,5910,5880,5910,5880,21
|
|
20231012,091200,42619510,5880,5880,5880,5880,30
|
|
20231012,091100,42443110,5890,5890,5890,5890,22
|
|
20231012,091000,42313530,5890,5890,5890,5890,290
|
|
20231012,090900,40605430,5900,5900,5900,5900,132
|
|
20231012,090800,39826630,5900,5910,5910,5900,921
|
|
20231012,090700,34392570,5940,5930,5940,5930,6
|
|
20231012,090600,34356940,5940,5940,5940,5940,20
|
|
20231012,090500,34238140,5940,5940,5940,5940,294
|
|
20231012,090400,32491780,5940,5940,5940,5940,0
|
|
20231012,090300,32491780,5940,5900,5940,5900,3134
|
|
20231012,090200,13969240,5900,5900,5900,5900,1647
|
|
20231012,090100,4251940,5900,5880,5900,5880,532
|
|
20231012,090000,1113480,5880,5900,5900,5880,189
|