650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194700,325212380,5930,5930,5930,5930,812
|
|
20231016,194600,325212380,5930,5930,5930,5930,0
|
|
20231016,194500,325212380,5930,5930,5930,5930,0
|
|
20231016,194400,325212380,5930,5930,5930,5930,0
|
|
20231016,194300,325212380,5930,5930,5930,5930,0
|
|
20231016,194200,325212380,5930,5930,5930,5930,0
|
|
20231016,194100,325212380,5930,5930,5930,5930,0
|
|
20231016,194000,325212380,5930,5930,5930,5930,0
|
|
20231016,193900,325212380,5930,5930,5930,5930,0
|
|
20231016,193800,325212380,5930,5930,5930,5930,0
|
|
20231016,193700,325212380,5930,5930,5930,5930,0
|
|
20231016,193600,325212380,5930,5930,5930,5930,0
|
|
20231016,193500,325212380,5930,5930,5930,5930,0
|
|
20231016,193400,325212380,5930,5930,5930,5930,0
|
|
20231016,193300,325212380,5930,5930,5930,5930,0
|
|
20231016,193200,325212380,5930,5930,5930,5930,0
|
|
20231016,193100,325212380,5930,5930,5930,5930,0
|
|
20231016,193000,325212380,5930,5930,5930,5930,0
|
|
20231016,192900,325212380,5930,5930,5930,5930,0
|
|
20231016,192800,325212380,5930,5930,5930,5930,0
|
|
20231016,192700,325212380,5930,5930,5930,5930,0
|
|
20231016,192600,325212380,5930,5930,5930,5930,0
|
|
20231016,192500,325212380,5930,5930,5930,5930,0
|
|
20231016,192400,325212380,5930,5930,5930,5930,0
|
|
20231016,192300,325212380,5930,5930,5930,5930,0
|
|
20231016,192200,325212380,5930,5930,5930,5930,0
|
|
20231016,192100,325212380,5930,5930,5930,5930,0
|
|
20231016,192000,325212380,5930,5930,5930,5930,0
|
|
20231016,191900,325212380,5930,5930,5930,5930,0
|
|
20231016,191800,325212380,5930,5930,5930,5930,0
|
|
20231016,191700,325212380,5930,5930,5930,5930,812
|
|
20231016,191600,325212380,5930,5930,5930,5930,0
|
|
20231016,191500,325212380,5930,5930,5930,5930,0
|
|
20231016,191400,325212380,5930,5930,5930,5930,0
|
|
20231016,191300,325212380,5930,5930,5930,5930,0
|
|
20231016,191200,325212380,5930,5930,5930,5930,0
|
|
20231016,191100,325212380,5930,5930,5930,5930,0
|
|
20231016,191000,325212380,5930,5930,5930,5930,0
|
|
20231016,190900,325212380,5930,5930,5930,5930,0
|
|
20231016,190800,325212380,5930,5930,5930,5930,0
|
|
20231016,190700,325212380,5930,5930,5930,5930,0
|
|
20231016,190600,325212380,5930,5930,5930,5930,0
|
|
20231016,190500,325212380,5930,5930,5930,5930,0
|
|
20231016,190400,325212380,5930,5930,5930,5930,0
|
|
20231016,190300,325212380,5930,5930,5930,5930,0
|
|
20231016,190200,325212380,5930,5930,5930,5930,0
|
|
20231016,190100,325212380,5930,5930,5930,5930,0
|
|
20231016,190000,325212380,5930,5930,5930,5930,0
|
|
20231016,185900,325212380,5930,5930,5930,5930,0
|
|
20231016,185800,325212380,5930,5930,5930,5930,0
|
|
20231016,185700,325212380,5930,5930,5930,5930,0
|
|
20231016,185600,325212380,5930,5930,5930,5930,0
|
|
20231016,185500,325212380,5930,5930,5930,5930,0
|
|
20231016,185400,325212380,5930,5930,5930,5930,0
|
|
20231016,185300,325212380,5930,5930,5930,5930,0
|
|
20231016,185200,325212380,5930,5930,5930,5930,0
|
|
20231016,185100,325212380,5930,5930,5930,5930,0
|
|
20231016,185000,325212380,5930,5930,5930,5930,0
|
|
20231016,184900,325212380,5930,5930,5930,5930,0
|
|
20231016,184800,325212380,5930,5930,5930,5930,0
|
|
20231016,184700,325212380,5930,5930,5930,5930,812
|
|
20231016,184600,325212380,5930,5930,5930,5930,0
|
|
20231016,184500,325212380,5930,5930,5930,5930,0
|
|
20231016,184400,325212380,5930,5930,5930,5930,0
|
|
20231016,184300,325212380,5930,5930,5930,5930,0
|
|
20231016,184200,325212380,5930,5930,5930,5930,0
|
|
20231016,184100,325212380,5930,5930,5930,5930,0
|
|
20231016,184000,325212380,5930,5930,5930,5930,0
|
|
20231016,183900,325212380,5930,5930,5930,5930,0
|
|
20231016,183800,325212380,5930,5930,5930,5930,0
|
|
20231016,183700,325212380,5930,5930,5930,5930,0
|
|
20231016,183600,325212380,5930,5930,5930,5930,0
|
|
20231016,183500,325212380,5930,5930,5930,5930,0
|
|
20231016,183400,325212380,5930,5930,5930,5930,0
|
|
20231016,183300,325212380,5930,5930,5930,5930,0
|
|
20231016,183200,325212380,5930,5930,5930,5930,0
|
|
20231016,183100,325212380,5930,5930,5930,5930,0
|
|
20231016,183000,325212380,5930,5930,5930,5930,0
|
|
20231016,182900,325212380,5930,5930,5930,5930,0
|
|
20231016,182800,325212380,5930,5930,5930,5930,0
|
|
20231016,182700,325212380,5930,5930,5930,5930,0
|
|
20231016,182600,325212380,5930,5930,5930,5930,0
|
|
20231016,182500,325212380,5930,5930,5930,5930,0
|
|
20231016,182400,325212380,5930,5930,5930,5930,0
|
|
20231016,182300,325212380,5930,5930,5930,5930,0
|
|
20231016,182200,325212380,5930,5930,5930,5930,0
|
|
20231016,182100,325212380,5930,5930,5930,5930,0
|
|
20231016,182000,325212380,5930,5930,5930,5930,0
|
|
20231016,181900,325212380,5930,5930,5930,5930,0
|
|
20231016,181800,325212380,5930,5930,5930,5930,0
|
|
20231016,181700,325212380,5930,5930,5930,5930,812
|
|
20231016,181600,325212380,5930,5930,5930,5930,0
|
|
20231016,181500,325212380,5930,5930,5930,5930,0
|
|
20231016,181400,325212380,5930,5930,5930,5930,0
|
|
20231016,181300,325212380,5930,5930,5930,5930,0
|
|
20231016,181200,325212380,5930,5930,5930,5930,0
|
|
20231016,181100,325212380,5930,5930,5930,5930,0
|
|
20231016,181000,325212380,5930,5930,5930,5930,0
|
|
20231016,180900,325212380,5930,5930,5930,5930,0
|
|
20231016,180800,325212380,5930,5930,5930,5930,0
|
|
20231016,180700,325212380,5930,5930,5930,5930,0
|
|
20231016,180600,325212380,5930,5930,5930,5930,0
|
|
20231016,180500,325212380,5930,5930,5930,5930,0
|
|
20231016,180400,325212380,5930,5930,5930,5930,0
|
|
20231016,180300,325212380,5930,5930,5930,5930,0
|
|
20231016,180200,325212380,5930,5930,5930,5930,0
|
|
20231016,180100,325212380,5930,5930,5930,5930,0
|
|
20231016,180000,325212380,5930,5930,5930,5930,0
|
|
20231016,175900,325212380,5930,5930,5930,5930,0
|
|
20231016,175800,325212380,5930,5930,5930,5930,0
|
|
20231016,175700,325212380,5930,5930,5930,5930,0
|
|
20231016,175600,325212380,5930,5930,5930,5930,0
|
|
20231016,175500,325212380,5930,5930,5930,5930,0
|
|
20231016,175400,325212380,5930,5930,5930,5930,0
|
|
20231016,175300,325212380,5930,5930,5930,5930,0
|
|
20231016,175200,325212380,5930,5930,5930,5930,0
|
|
20231016,175100,325212380,5930,5930,5930,5930,0
|
|
20231016,175000,325212380,5930,5930,5930,5930,0
|
|
20231016,174900,325212380,5930,5930,5930,5930,0
|
|
20231016,174800,325212380,5930,5930,5930,5930,0
|
|
20231016,174700,325212380,5930,5930,5930,5930,812
|
|
20231016,174600,325212380,5930,5930,5930,5930,0
|
|
20231016,174500,325212380,5930,5930,5930,5930,0
|
|
20231016,174400,325212380,5930,5930,5930,5930,0
|
|
20231016,174300,325212380,5930,5930,5930,5930,0
|
|
20231016,174200,325212380,5930,5930,5930,5930,0
|
|
20231016,174100,325212380,5930,5930,5930,5930,0
|
|
20231016,174000,325212380,5930,5930,5930,5930,0
|
|
20231016,173900,325212380,5930,5930,5930,5930,0
|
|
20231016,173800,325212380,5930,5930,5930,5930,0
|
|
20231016,173700,325212380,5930,5930,5930,5930,0
|
|
20231016,173600,325212380,5930,5930,5930,5930,0
|
|
20231016,173500,325212380,5930,5930,5930,5930,0
|
|
20231016,173400,325212380,5930,5930,5930,5930,0
|
|
20231016,173300,325212380,5930,5930,5930,5930,0
|
|
20231016,173200,325212380,5930,5930,5930,5930,0
|
|
20231016,173100,325212380,5930,5930,5930,5930,0
|
|
20231016,173000,325212380,5930,5930,5930,5930,0
|
|
20231016,172900,325212380,5930,5930,5930,5930,0
|
|
20231016,172800,325212380,5930,5930,5930,5930,0
|
|
20231016,172700,325212380,5930,5930,5930,5930,0
|
|
20231016,172600,325212380,5930,5930,5930,5930,0
|
|
20231016,172500,325212380,5930,5930,5930,5930,0
|
|
20231016,172400,325212380,5930,5930,5930,5930,0
|
|
20231016,172300,325212380,5930,5930,5930,5930,0
|
|
20231016,172200,325212380,5930,5930,5930,5930,0
|
|
20231016,172100,325212380,5930,5930,5930,5930,0
|
|
20231016,172000,325212380,5930,5930,5930,5930,0
|
|
20231016,171900,325212380,5930,5930,5930,5930,0
|
|
20231016,171800,325212380,5930,5930,5930,5930,0
|
|
20231016,171700,325212380,5930,5930,5930,5930,812
|
|
20231016,171600,325212380,5930,5930,5930,5930,0
|
|
20231016,171500,325212380,5930,5930,5930,5930,0
|
|
20231016,171400,325212380,5930,5930,5930,5930,0
|
|
20231016,171300,325212380,5930,5930,5930,5930,0
|
|
20231016,171200,325212380,5930,5930,5930,5930,0
|
|
20231016,171100,325212380,5930,5930,5930,5930,0
|
|
20231016,171000,325212380,5930,5930,5930,5930,0
|
|
20231016,170900,325212380,5930,5930,5930,5930,0
|
|
20231016,170800,325212380,5930,5930,5930,5930,0
|
|
20231016,170700,325212380,5930,5930,5930,5930,0
|
|
20231016,170600,325212380,5930,5930,5930,5930,0
|
|
20231016,170500,325212380,5930,5930,5930,5930,0
|
|
20231016,170400,325212380,5930,5930,5930,5930,0
|
|
20231016,170300,325212380,5930,5930,5930,5930,0
|
|
20231016,170200,325212380,5930,5930,5930,5930,0
|
|
20231016,170100,325212380,5930,5930,5930,5930,0
|
|
20231016,170000,325212380,5930,5930,5930,5930,0
|
|
20231016,165900,325212380,5930,5930,5930,5930,0
|
|
20231016,165800,325212380,5930,5930,5930,5930,0
|
|
20231016,165700,325212380,5930,5930,5930,5930,0
|
|
20231016,165600,325212380,5930,5930,5930,5930,0
|
|
20231016,165500,325212380,5930,5930,5930,5930,0
|
|
20231016,165400,325212380,5930,5930,5930,5930,0
|
|
20231016,165300,325212380,5930,5930,5930,5930,0
|
|
20231016,165200,325212380,5930,5930,5930,5930,0
|
|
20231016,165100,325212380,5930,5930,5930,5930,0
|
|
20231016,165000,325212380,5930,5930,5930,5930,0
|
|
20231016,164900,325212380,5930,5930,5930,5930,0
|
|
20231016,164800,325212380,5930,5930,5930,5930,0
|
|
20231016,164700,325212380,5930,5930,5930,5930,812
|
|
20231016,164600,325212380,5930,5930,5930,5930,0
|
|
20231016,164500,325212380,5930,5930,5930,5930,0
|
|
20231016,164400,325212380,5930,5930,5930,5930,0
|
|
20231016,164300,325212380,5930,5930,5930,5930,0
|
|
20231016,164200,325212380,5930,5930,5930,5930,0
|
|
20231016,164100,325212380,5930,5930,5930,5930,0
|
|
20231016,164000,325212380,5930,5930,5930,5930,0
|
|
20231016,163900,325212380,5930,5930,5930,5930,0
|
|
20231016,163800,325212380,5930,5930,5930,5930,0
|
|
20231016,163700,325212380,5930,5930,5930,5930,0
|
|
20231016,163600,325212380,5930,5930,5930,5930,0
|
|
20231016,163500,325212380,5930,5930,5930,5930,0
|
|
20231016,163400,325212380,5930,5930,5930,5930,0
|
|
20231016,163300,325212380,5930,5930,5930,5930,0
|
|
20231016,163200,325212380,5930,5930,5930,5930,0
|
|
20231016,163100,325212380,5930,5930,5930,5930,0
|
|
20231016,163000,325212380,5930,5930,5930,5930,0
|
|
20231016,162900,325212380,5930,5930,5930,5930,0
|
|
20231016,162800,325212380,5930,5930,5930,5930,0
|
|
20231016,162700,325212380,5930,5930,5930,5930,0
|
|
20231016,162600,325212380,5930,5930,5930,5930,0
|
|
20231016,162500,325212380,5930,5930,5930,5930,0
|
|
20231016,162400,325212380,5930,5930,5930,5930,0
|
|
20231016,162300,325212380,5930,5930,5930,5930,0
|
|
20231016,162200,325212380,5930,5930,5930,5930,0
|
|
20231016,162100,325212380,5930,5930,5930,5930,0
|
|
20231016,162000,325212380,5930,5930,5930,5930,0
|
|
20231016,161900,325212380,5930,5930,5930,5930,0
|
|
20231016,161800,325212380,5930,5930,5930,5930,0
|
|
20231016,161700,325212380,5930,5930,5930,5930,812
|
|
20231016,161600,325212380,5930,5930,5930,5930,0
|
|
20231016,161500,325212380,5930,5930,5930,5930,0
|
|
20231016,161400,325212380,5930,5930,5930,5930,0
|
|
20231016,161300,325212380,5930,5930,5930,5930,0
|
|
20231016,161200,325212380,5930,5930,5930,5930,0
|
|
20231016,161100,325212380,5930,5930,5930,5930,0
|
|
20231016,161000,325212380,5930,5930,5930,5930,0
|
|
20231016,160900,325212380,5930,5930,5930,5930,0
|
|
20231016,160800,325212380,5930,5930,5930,5930,0
|
|
20231016,160700,325212380,5930,5930,5930,5930,0
|
|
20231016,160600,325212380,5930,5930,5930,5930,0
|
|
20231016,160500,325212380,5930,5930,5930,5930,0
|
|
20231016,160400,325212380,5930,5930,5930,5930,0
|
|
20231016,160300,325212380,5930,5930,5930,5930,0
|
|
20231016,160200,325212380,5930,5930,5930,5930,0
|
|
20231016,160100,325212380,5930,5930,5930,5930,0
|
|
20231016,160000,325212380,5930,5930,5930,5930,0
|
|
20231016,155900,325212380,5930,5930,5930,5930,0
|
|
20231016,155800,325212380,5930,5930,5930,5930,0
|
|
20231016,155700,325212380,5930,5930,5930,5930,0
|
|
20231016,155600,325212380,5930,5930,5930,5930,0
|
|
20231016,155500,325212380,5930,5930,5930,5930,0
|
|
20231016,155400,325212380,5930,5930,5930,5930,0
|
|
20231016,155300,325212380,5930,5930,5930,5930,0
|
|
20231016,155200,325212380,5930,5930,5930,5930,0
|
|
20231016,155100,325212380,5930,5930,5930,5930,0
|
|
20231016,155000,325212380,5930,5930,5930,5930,0
|
|
20231016,154900,325212380,5930,5930,5930,5930,0
|
|
20231016,154800,325212380,5930,5930,5930,5930,0
|
|
20231016,154700,325212380,5930,5930,5930,5930,812
|
|
20231016,154600,325212380,5930,5930,5930,5930,0
|
|
20231016,154500,325212380,5930,5930,5930,5930,0
|
|
20231016,154400,325212380,5930,5930,5930,5930,0
|
|
20231016,154300,325212380,5930,5930,5930,5930,0
|
|
20231016,154200,325212380,5930,5930,5930,5930,0
|
|
20231016,154100,325212380,5930,5930,5930,5930,0
|
|
20231016,154000,325212380,5930,5930,5930,5930,0
|
|
20231016,153900,325212380,5930,5930,5930,5930,0
|
|
20231016,153800,325212380,5930,5930,5930,5930,0
|
|
20231016,153700,325212380,5930,5930,5930,5930,0
|
|
20231016,153600,325212380,5930,5930,5930,5930,0
|
|
20231016,153500,325212380,5930,5930,5930,5930,0
|
|
20231016,153400,325212380,5930,5930,5930,5930,0
|
|
20231016,153300,325212380,5930,5930,5930,5930,0
|
|
20231016,153200,325212380,5930,5930,5930,5930,0
|
|
20231016,153100,325212380,5930,5930,5930,5930,0
|
|
20231016,153000,325212380,5930,5930,5930,5930,812
|
|
20231016,152900,320397220,5930,5930,5930,5930,0
|
|
20231016,152800,320397220,5930,5930,5930,5930,0
|
|
20231016,152700,320397220,5930,5930,5930,5930,0
|
|
20231016,152600,320397220,5930,5930,5930,5930,0
|
|
20231016,152500,320397220,5930,5930,5930,5930,0
|
|
20231016,152400,320397220,5930,5930,5930,5930,0
|
|
20231016,152300,320397220,5930,5930,5930,5930,0
|
|
20231016,152200,320397220,5930,5930,5930,5930,0
|
|
20231016,152100,320397220,5930,5930,5930,5930,0
|
|
20231016,152000,320397220,5930,5930,5930,5930,0
|
|
20231016,151900,320397220,5930,5930,5930,5930,29
|
|
20231016,151800,320225250,5930,5930,5930,5930,0
|
|
20231016,151700,320225250,5930,5930,5930,5930,0
|
|
20231016,151600,320225250,5930,5930,5930,5930,0
|
|
20231016,151500,320225250,5930,5930,5930,5930,0
|
|
20231016,151400,320225250,5930,5930,5930,5930,0
|
|
20231016,151300,320225250,5930,5930,5930,5930,1
|
|
20231016,151200,320219320,5910,5910,5910,5910,20
|
|
20231016,151100,320101120,5910,5910,5910,5910,0
|
|
20231016,151000,320101120,5910,5910,5910,5910,0
|
|
20231016,150900,320101120,5910,5910,5910,5910,150
|
|
20231016,150800,319214620,5930,5930,5930,5930,1
|
|
20231016,150700,319208690,5900,5900,5900,5900,170
|
|
20231016,150600,318205690,5900,5900,5900,5900,1899
|
|
20231016,150500,307001590,5900,5900,5900,5900,0
|
|
20231016,150400,307001590,5900,5900,5900,5900,0
|
|
20231016,150300,307001590,5900,5900,5900,5900,0
|
|
20231016,150200,307001590,5900,5900,5900,5900,0
|
|
20231016,150100,307001590,5900,5900,5900,5900,0
|
|
20231016,150000,307001590,5900,5900,5900,5900,0
|
|
20231016,145900,307001590,5900,5900,5900,5900,0
|
|
20231016,145800,307001590,5900,5900,5900,5900,0
|
|
20231016,145700,307001590,5900,5900,5900,5900,0
|
|
20231016,145600,307001590,5900,5900,5900,5900,0
|
|
20231016,145500,307001590,5900,5900,5900,5900,0
|
|
20231016,145400,307001590,5900,5900,5900,5900,0
|
|
20231016,145300,307001590,5900,5900,5900,5900,0
|
|
20231016,145200,307001590,5900,5900,5900,5900,1
|
|
20231016,145100,306995690,5890,5900,5900,5890,184
|
|
20231016,145000,305910930,5910,5910,5910,5910,2
|
|
20231016,144900,305899110,5910,5910,5910,5910,190
|
|
20231016,144800,304776210,5930,5930,5930,5930,0
|
|
20231016,144700,304776210,5930,5930,5930,5930,0
|
|
20231016,144600,304776210,5930,5920,5930,5920,2
|
|
20231016,144500,304764360,5930,5930,5930,5930,0
|
|
20231016,144400,304764360,5930,5930,5930,5930,0
|
|
20231016,144300,304764360,5930,5930,5930,5930,0
|
|
20231016,144200,304764360,5930,5930,5930,5930,0
|
|
20231016,144100,304764360,5930,5930,5930,5930,0
|
|
20231016,144000,304764360,5930,5930,5930,5930,1
|
|
20231016,143900,304758430,5930,5920,5930,5920,357
|
|
20231016,143800,302641430,5920,5920,5920,5920,0
|
|
20231016,143700,302641430,5920,5920,5920,5920,0
|
|
20231016,143600,302641430,5920,5920,5920,5920,0
|
|
20231016,143500,302641430,5920,5920,5920,5920,1002
|
|
20231016,143400,296709590,5910,5910,5910,5910,0
|
|
20231016,143300,296709590,5910,5910,5910,5910,0
|
|
20231016,143200,296709590,5910,5910,5910,5910,0
|
|
20231016,143100,296709590,5910,5910,5910,5910,0
|
|
20231016,143000,296709590,5910,5910,5910,5910,0
|
|
20231016,142900,296709590,5910,5910,5910,5910,0
|
|
20231016,142800,296709590,5910,5910,5910,5910,0
|
|
20231016,142700,296709590,5910,5910,5910,5910,0
|
|
20231016,142600,296709590,5910,5910,5910,5910,0
|
|
20231016,142500,296709590,5910,5910,5910,5910,64
|
|
20231016,142400,296331350,5900,5900,5900,5900,11
|
|
20231016,142300,296266450,5900,5900,5900,5900,0
|
|
20231016,142200,296266450,5900,5900,5900,5900,0
|
|
20231016,142100,296266450,5900,5900,5900,5900,0
|
|
20231016,142000,296266450,5900,5900,5900,5900,963
|
|
20231016,141900,290584750,5900,5900,5900,5900,0
|
|
20231016,141800,290584750,5900,5900,5900,5900,2087
|
|
20231016,141700,278271450,5920,5920,5920,5920,0
|
|
20231016,141600,278271450,5920,5920,5920,5920,0
|
|
20231016,141500,278271450,5920,5920,5920,5920,294
|
|
20231016,141400,276530970,5920,5920,5920,5920,0
|
|
20231016,141300,276530970,5920,5920,5920,5920,0
|
|
20231016,141200,276530970,5920,5920,5920,5920,0
|
|
20231016,141100,276530970,5920,5920,5920,5920,0
|
|
20231016,141000,276530970,5920,5920,5920,5920,0
|
|
20231016,140900,276530970,5920,5920,5920,5920,0
|
|
20231016,140800,276530970,5920,5920,5920,5920,0
|
|
20231016,140700,276530970,5920,5920,5920,5920,0
|
|
20231016,140600,276530970,5920,5920,5920,5920,0
|
|
20231016,140500,276530970,5920,5920,5920,5920,294
|
|
20231016,140400,274790490,5920,5920,5920,5920,0
|
|
20231016,140300,274790490,5920,5920,5920,5920,0
|
|
20231016,140200,274790490,5920,5920,5920,5920,0
|
|
20231016,140100,274790490,5920,5920,5920,5920,0
|
|
20231016,140000,274790490,5920,5920,5920,5920,2
|
|
20231016,135900,274778650,5920,5920,5920,5920,0
|
|
20231016,135800,274778650,5920,5920,5920,5920,0
|
|
20231016,135700,274778650,5920,5920,5920,5920,0
|
|
20231016,135600,274778650,5920,5920,5920,5920,0
|
|
20231016,135500,274778650,5920,5910,5920,5910,294
|
|
20231016,135400,273038850,5910,5890,5910,5890,430
|
|
20231016,135300,270501150,5880,5880,5880,5880,0
|
|
20231016,135200,270501150,5880,5880,5880,5880,0
|
|
20231016,135100,270501150,5880,5880,5880,5880,0
|
|
20231016,135000,270501150,5880,5880,5880,5880,0
|
|
20231016,134900,270501150,5880,5880,5880,5880,0
|
|
20231016,134800,270501150,5880,5880,5880,5880,0
|
|
20231016,134700,270501150,5880,5880,5880,5880,0
|
|
20231016,134600,270501150,5880,5880,5880,5880,0
|
|
20231016,134500,270501150,5880,5880,5880,5880,0
|
|
20231016,134400,270501150,5880,5880,5880,5880,70
|
|
20231016,134300,270089550,5920,5920,5920,5920,0
|
|
20231016,134200,270089550,5920,5920,5920,5920,0
|
|
20231016,134100,270089550,5920,5920,5920,5920,0
|
|
20231016,134000,270089550,5920,5920,5920,5920,0
|
|
20231016,133900,270089550,5920,5900,5920,5900,3
|
|
20231016,133800,270071810,5900,5900,5900,5900,0
|
|
20231016,133700,270071810,5900,5900,5900,5900,15
|
|
20231016,133600,269983310,5890,5890,5890,5890,65
|
|
20231016,133500,269600460,5890,5900,5900,5890,314
|
|
20231016,133400,267748060,5900,5900,5900,5900,0
|
|
20231016,133300,267748060,5900,5900,5900,5900,0
|
|
20231016,133200,267748060,5900,5900,5900,5900,0
|
|
20231016,133100,267748060,5900,5900,5900,5900,0
|
|
20231016,133000,267748060,5900,5900,5900,5900,0
|
|
20231016,132900,267748060,5900,5900,5900,5900,0
|
|
20231016,132800,267748060,5900,5900,5900,5900,0
|
|
20231016,132700,267748060,5900,5900,5900,5900,0
|
|
20231016,132600,267748060,5900,5900,5900,5900,73
|
|
20231016,132500,267317360,5900,5910,5920,5900,297
|
|
20231016,132400,265560120,5910,5910,5910,5910,0
|
|
20231016,132300,265560120,5910,5910,5910,5910,0
|
|
20231016,132200,265560120,5910,5910,5910,5910,0
|
|
20231016,132100,265560120,5910,5910,5910,5910,0
|
|
20231016,132000,265560120,5910,5910,5910,5910,0
|
|
20231016,131900,265560120,5910,5910,5910,5910,0
|
|
20231016,131800,265560120,5910,5910,5910,5910,0
|
|
20231016,131700,265560120,5910,5910,5910,5910,55
|
|
20231016,131600,265235070,5910,5910,5910,5910,0
|
|
20231016,131500,265235070,5910,5890,5910,5890,394
|
|
20231016,131400,262910380,5890,5890,5890,5890,0
|
|
20231016,131300,262910380,5890,5890,5890,5890,206
|
|
20231016,131200,261697040,5910,5910,5910,5910,2
|
|
20231016,131100,261685220,5920,5920,5920,5920,0
|
|
20231016,131000,261685220,5920,5920,5920,5920,0
|
|
20231016,130900,261685220,5920,5920,5920,5920,0
|
|
20231016,130800,261685220,5920,5920,5920,5920,0
|
|
20231016,130700,261685220,5920,5920,5920,5920,0
|
|
20231016,130600,261685220,5920,5920,5920,5920,0
|
|
20231016,130500,261685220,5920,5910,5920,5910,294
|
|
20231016,130400,259945640,5910,5910,5910,5910,615
|
|
20231016,130300,256310990,5900,5900,5900,5900,0
|
|
20231016,130200,256310990,5900,5890,5900,5890,3184
|
|
20231016,130100,237548730,5890,5890,5890,5890,0
|
|
20231016,130000,237548730,5890,5890,5890,5890,0
|
|
20231016,125900,237548730,5890,5890,5890,5890,0
|
|
20231016,125800,237548730,5890,5890,5890,5890,99
|
|
20231016,125700,236965620,5890,5890,5890,5890,0
|
|
20231016,125600,236965620,5890,5890,5890,5890,1
|
|
20231016,125500,236959730,5890,5890,5890,5890,294
|
|
20231016,125400,235228070,5890,5890,5890,5890,0
|
|
20231016,125300,235228070,5890,5890,5890,5890,0
|
|
20231016,125200,235228070,5890,5890,5890,5890,248
|
|
20231016,125100,233767350,5870,5870,5870,5870,2495
|
|
20231016,125000,219121700,5880,5880,5880,5880,28
|
|
20231016,124900,218957060,5880,5880,5880,5880,1
|
|
20231016,124800,218951180,5890,5890,5890,5890,0
|
|
20231016,124700,218951180,5890,5890,5890,5890,0
|
|
20231016,124600,218951180,5890,5890,5890,5890,0
|
|
20231016,124500,218951180,5890,5880,5890,5880,294
|
|
20231016,124400,217219840,5880,5880,5880,5880,58
|
|
20231016,124300,216878800,5880,5880,5880,5880,230
|
|
20231016,124200,215526400,5880,5880,5880,5880,0
|
|
20231016,124100,215526400,5880,5880,5880,5880,0
|
|
20231016,124000,215526400,5880,5880,5880,5880,80
|
|
20231016,123900,215056000,5870,5870,5870,5870,0
|
|
20231016,123800,215056000,5870,5870,5870,5870,0
|
|
20231016,123700,215056000,5870,5870,5870,5870,0
|
|
20231016,123600,215056000,5870,5870,5870,5870,0
|
|
20231016,123500,215056000,5870,5870,5870,5870,0
|
|
20231016,123400,215056000,5870,5870,5870,5870,90
|
|
20231016,123300,214527700,5870,5870,5870,5870,0
|
|
20231016,123200,214527700,5870,5870,5870,5870,16
|
|
20231016,123100,214433780,5910,5910,5910,5910,0
|
|
20231016,123000,214433780,5910,5910,5910,5910,0
|
|
20231016,122900,214433780,5910,5910,5910,5910,0
|
|
20231016,122800,214433780,5910,5870,5910,5870,82
|
|
20231016,122700,213952330,5880,5880,5880,5880,636
|
|
20231016,122600,210212650,5880,5880,5880,5880,219
|
|
20231016,122500,208924930,5910,5900,5910,5900,294
|
|
20231016,122400,207188480,5900,5900,5900,5900,0
|
|
20231016,122300,207188480,5900,5900,5900,5900,0
|
|
20231016,122200,207188480,5900,5900,5900,5900,22
|
|
20231016,122100,207058680,5900,5900,5900,5900,0
|
|
20231016,122000,207058680,5900,5900,5900,5900,0
|
|
20231016,121900,207058680,5900,5900,5900,5900,0
|
|
20231016,121800,207058680,5900,5900,5900,5900,0
|
|
20231016,121700,207058680,5900,5900,5900,5900,0
|
|
20231016,121600,207058680,5900,5900,5900,5900,0
|
|
20231016,121500,207058680,5900,5890,5900,5890,294
|
|
20231016,121400,205325060,5890,5890,5890,5890,0
|
|
20231016,121300,205325060,5890,5890,5890,5890,0
|
|
20231016,121200,205325060,5890,5890,5890,5890,233
|
|
20231016,121100,203952690,5900,5900,5900,5900,0
|
|
20231016,121000,203952690,5900,5900,5900,5900,1
|
|
20231016,120900,203946790,5900,5910,5910,5900,501
|
|
20231016,120800,200990880,5910,5910,5910,5910,0
|
|
20231016,120700,200990880,5910,5910,5910,5910,0
|
|
20231016,120600,200990880,5910,5910,5910,5910,0
|
|
20231016,120500,200990880,5910,5910,5910,5910,430
|
|
20231016,120400,198449580,5910,5910,5910,5910,0
|
|
20231016,120300,198449580,5910,5910,5910,5910,0
|
|
20231016,120200,198449580,5910,5910,5910,5910,348
|
|
20231016,120100,196392900,5930,5930,5930,5930,5
|
|
20231016,120000,196363250,5930,5930,5930,5930,0
|
|
20231016,115900,196363250,5930,5930,5930,5930,0
|
|
20231016,115800,196363250,5930,5920,5930,5920,44
|
|
20231016,115700,196102550,5920,5920,5920,5920,58
|
|
20231016,115600,195759190,5930,5930,5930,5930,0
|
|
20231016,115500,195759190,5930,5920,5930,5920,294
|
|
20231016,115400,194016670,5920,5920,5920,5920,0
|
|
20231016,115300,194016670,5920,5920,5920,5920,0
|
|
20231016,115200,194016670,5920,5920,5920,5920,0
|
|
20231016,115100,194016670,5920,5920,5920,5920,1180
|
|
20231016,115000,187031070,5930,5930,5930,5930,0
|
|
20231016,114900,187031070,5930,5910,5930,5910,842
|
|
20231016,114800,182048410,5910,5910,5910,5910,0
|
|
20231016,114700,182048410,5910,5910,5910,5910,0
|
|
20231016,114600,182048410,5910,5910,5910,5910,0
|
|
20231016,114500,182048410,5910,5900,5910,5900,295
|
|
20231016,114400,180305590,5900,5900,5900,5900,57
|
|
20231016,114300,179969290,5910,5910,5910,5910,0
|
|
20231016,114200,179969290,5910,5910,5910,5910,0
|
|
20231016,114100,179969290,5910,5910,5910,5910,82
|
|
20231016,114000,179484670,5910,5910,5910,5910,0
|
|
20231016,113900,179484670,5910,5910,5910,5910,0
|
|
20231016,113800,179484670,5910,5910,5910,5910,0
|
|
20231016,113700,179484670,5910,5910,5910,5910,0
|
|
20231016,113600,179484670,5910,5910,5910,5910,214
|
|
20231016,113500,178219930,5910,5900,5910,5900,198
|
|
20231016,113400,177050760,5900,5900,5900,5900,3
|
|
20231016,113300,177033060,5900,5900,5900,5900,0
|
|
20231016,113200,177033060,5900,5890,5900,5890,1299
|
|
20231016,113100,169369680,5880,5880,5880,5880,0
|
|
20231016,113000,169369680,5880,5880,5880,5880,36
|
|
20231016,112900,169158000,5880,5880,5880,5880,0
|
|
20231016,112800,169158000,5880,5880,5880,5880,0
|
|
20231016,112700,169158000,5880,5880,5880,5880,0
|
|
20231016,112600,169158000,5880,5880,5880,5880,0
|
|
20231016,112500,169158000,5880,5880,5880,5880,39
|
|
20231016,112400,168928680,5870,5870,5870,5870,90
|
|
20231016,112300,168400380,5870,5870,5870,5870,0
|
|
20231016,112200,168400380,5870,5870,5870,5870,0
|
|
20231016,112100,168400380,5870,5870,5870,5870,44
|
|
20231016,112000,168142100,5870,5870,5870,5870,0
|
|
20231016,111900,168142100,5870,5870,5870,5870,1
|
|
20231016,111800,168136230,5880,5880,5880,5880,0
|
|
20231016,111700,168136230,5880,5880,5880,5880,0
|
|
20231016,111600,168136230,5880,5880,5880,5880,0
|
|
20231016,111500,168136230,5880,5870,5880,5870,294
|
|
20231016,111400,166408780,5870,5870,5870,5870,0
|
|
20231016,111300,166408780,5870,5870,5870,5870,0
|
|
20231016,111200,166408780,5870,5870,5870,5870,4
|
|
20231016,111100,166385300,5870,5870,5870,5870,0
|
|
20231016,111000,166385300,5870,5870,5870,5870,0
|
|
20231016,110900,166385300,5870,5870,5870,5870,0
|
|
20231016,110800,166385300,5870,5870,5870,5870,5
|
|
20231016,110700,166355950,5890,5890,5890,5890,0
|
|
20231016,110600,166355950,5890,5890,5890,5890,0
|
|
20231016,110500,166355950,5890,5880,5890,5880,298
|
|
20231016,110400,164603670,5870,5870,5870,5870,251
|
|
20231016,110300,163130300,5880,5880,5880,5880,0
|
|
20231016,110200,163130300,5880,5880,5880,5880,0
|
|
20231016,110100,163130300,5880,5880,5880,5880,0
|
|
20231016,110000,163130300,5880,5880,5880,5880,0
|
|
20231016,105900,163130300,5880,5880,5880,5880,6
|
|
20231016,105800,163095020,5890,5890,5890,5890,5
|
|
20231016,105700,163065570,5880,5880,5880,5880,28
|
|
20231016,105600,162900930,5890,5870,5890,5870,13
|
|
20231016,105500,162824580,5870,5880,5880,5870,315
|
|
20231016,105400,160972590,5870,5870,5870,5870,0
|
|
20231016,105300,160972590,5870,5870,5870,5870,0
|
|
20231016,105200,160972590,5870,5870,5870,5870,0
|
|
20231016,105100,160972590,5870,5870,5870,5870,0
|
|
20231016,105000,160972590,5870,5880,5880,5870,931
|
|
20231016,104900,155507610,5900,5900,5900,5900,0
|
|
20231016,104800,155507610,5900,5900,5900,5900,0
|
|
20231016,104700,155507610,5900,5900,5900,5900,0
|
|
20231016,104600,155507610,5900,5890,5900,5890,22
|
|
20231016,104500,155377890,5890,5890,5890,5890,705
|
|
20231016,104400,151225440,5890,5890,5890,5890,0
|
|
20231016,104300,151225440,5890,5890,5890,5890,0
|
|
20231016,104200,151225440,5890,5890,5890,5890,0
|
|
20231016,104100,151225440,5890,5890,5890,5890,0
|
|
20231016,104000,151225440,5890,5870,5890,5870,45
|
|
20231016,103900,150961270,5870,5890,5890,5870,48
|
|
20231016,103800,150679250,5890,5890,5890,5890,6
|
|
20231016,103700,150643910,5890,5890,5890,5890,248
|
|
20231016,103600,149183190,5890,5890,5890,5890,0
|
|
20231016,103500,149183190,5890,5880,5890,5880,49
|
|
20231016,103400,148895020,5880,5880,5880,5880,46
|
|
20231016,103300,148624540,5880,5880,5880,5880,0
|
|
20231016,103200,148624540,5880,5880,5880,5880,0
|
|
20231016,103100,148624540,5880,5880,5880,5880,36
|
|
20231016,103000,148412860,5880,5880,5880,5880,1
|
|
20231016,102900,148406980,5860,5870,5870,5860,250
|
|
20231016,102800,146941930,5860,5870,5870,5860,400
|
|
20231016,102700,144594270,5880,5880,5880,5880,0
|
|
20231016,102600,144594270,5880,5880,5880,5880,987
|
|
20231016,102500,138790710,5880,5880,5880,5880,295
|
|
20231016,102400,137056110,5880,5880,5880,5880,0
|
|
20231016,102300,137056110,5880,5880,5880,5880,0
|
|
20231016,102200,137056110,5880,5880,5880,5880,0
|
|
20231016,102100,137056110,5880,5880,5880,5880,0
|
|
20231016,102000,137056110,5880,5880,5880,5880,0
|
|
20231016,101900,137056110,5880,5880,5880,5880,0
|
|
20231016,101800,137056110,5880,5880,5880,5880,895
|
|
20231016,101700,131793510,5880,5880,5880,5880,806
|
|
20231016,101600,127054230,5880,5880,5880,5880,0
|
|
20231016,101500,127054230,5880,5870,5880,5870,340
|
|
20231016,101400,125055390,5870,5870,5870,5870,54
|
|
20231016,101300,124738410,5870,5870,5870,5870,0
|
|
20231016,101200,124738410,5870,5870,5870,5870,0
|
|
20231016,101100,124738410,5870,5870,5870,5870,0
|
|
20231016,101000,124738410,5870,5870,5870,5870,76
|
|
20231016,100900,124292290,5880,5880,5880,5880,0
|
|
20231016,100800,124292290,5880,5880,5880,5880,0
|
|
20231016,100700,124292290,5880,5880,5880,5880,0
|
|
20231016,100600,124292290,5880,5880,5880,5880,0
|
|
20231016,100500,124292290,5880,5880,5880,5880,315
|
|
20231016,100400,122440090,5870,5870,5870,5870,17
|
|
20231016,100300,122340300,5880,5880,5880,5880,0
|
|
20231016,100200,122340300,5880,5880,5880,5880,323
|
|
20231016,100100,120441060,5870,5890,5890,5870,2920
|
|
20231016,100000,103296350,5900,5900,5900,5900,0
|
|
20231016,095900,103296350,5900,5900,5900,5900,0
|
|
20231016,095800,103296350,5900,5900,5900,5900,50
|
|
20231016,095700,103001350,5890,5890,5890,5890,0
|
|
20231016,095600,103001350,5890,5890,5890,5890,0
|
|
20231016,095500,103001350,5890,5850,5890,5850,1601
|
|
20231016,095400,93591260,5850,5850,5850,5850,291
|
|
20231016,095300,91888910,5850,5850,5850,5850,0
|
|
20231016,095200,91888910,5850,5850,5850,5850,0
|
|
20231016,095100,91888910,5850,5840,5850,5840,70
|
|
20231016,095000,91480050,5850,5850,5850,5850,0
|
|
20231016,094900,91480050,5850,5810,5850,5790,7002
|
|
20231016,094800,50906760,5810,5830,5830,5810,500
|
|
20231016,094700,48000100,5850,5850,5850,5850,0
|
|
20231016,094600,48000100,5850,5850,5850,5850,0
|
|
20231016,094500,48000100,5850,5840,5850,5840,294
|
|
20231016,094400,46280940,5840,5840,5840,5840,0
|
|
20231016,094300,46280940,5840,5840,5840,5840,0
|
|
20231016,094200,46280940,5840,5840,5840,5840,0
|
|
20231016,094100,46280940,5840,5840,5840,5840,0
|
|
20231016,094000,46280940,5840,5850,5850,5840,992
|
|
20231016,093900,40485180,5850,5850,5850,5850,61
|
|
20231016,093800,40128330,5870,5870,5870,5870,0
|
|
20231016,093700,40128330,5870,5850,5870,5850,139
|
|
20231016,093600,39315160,5850,5850,5850,5850,428
|
|
20231016,093500,36811360,5850,5840,5850,5840,294
|
|
20231016,093400,35092940,5840,5840,5840,5840,0
|
|
20231016,093300,35092940,5840,5840,5840,5840,2
|
|
20231016,093200,35081260,5840,5840,5840,5840,0
|
|
20231016,093100,35081260,5840,5840,5840,5840,0
|
|
20231016,093000,35081260,5840,5840,5840,5840,0
|
|
20231016,092900,35081260,5840,5840,5840,5840,0
|
|
20231016,092800,35081260,5840,5840,5840,5840,0
|
|
20231016,092700,35081260,5840,5840,5840,5840,277
|
|
20231016,092600,33463580,5850,5850,5850,5850,0
|
|
20231016,092500,33463580,5850,5850,5870,5850,449
|
|
20231016,092400,30834810,5850,5850,5850,5850,106
|
|
20231016,092300,30214710,5870,5870,5870,5870,0
|
|
20231016,092200,30214710,5870,5870,5870,5870,0
|
|
20231016,092100,30214710,5870,5870,5870,5870,0
|
|
20231016,092000,30214710,5870,5870,5870,5870,0
|
|
20231016,091900,30214710,5870,5870,5870,5870,0
|
|
20231016,091800,30214710,5870,5860,5870,5860,170
|
|
20231016,091700,29217550,5860,5870,5870,5860,476
|
|
20231016,091600,26424780,5880,5880,5880,5880,0
|
|
20231016,091500,26424780,5880,5890,5900,5880,966
|
|
20231016,091400,20740010,5880,5880,5880,5880,543
|
|
20231016,091300,17547170,5880,5870,5880,5870,1083
|
|
20231016,091200,11189570,5870,5870,5870,5870,600
|
|
20231016,091100,7667570,5870,5870,5870,5870,1
|
|
20231016,091000,7661700,5850,5850,5850,5850,1
|
|
20231016,090900,7655850,5840,5850,5850,5840,149
|
|
20231016,090800,6785520,5870,5870,5870,5870,0
|
|
20231016,090700,6785520,5870,5870,5870,5870,0
|
|
20231016,090600,6785520,5870,5870,5870,5870,0
|
|
20231016,090500,6785520,5870,5860,5870,5860,294
|
|
20231016,090400,5059940,5870,5870,5870,5870,0
|
|
20231016,090300,5059940,5870,5870,5870,5870,0
|
|
20231016,090200,5059940,5870,5870,5870,5870,0
|
|
20231016,090100,5059940,5870,5870,5870,5870,340
|
|
20231016,090000,3064140,5870,5870,5870,5870,522
|