676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,201300,117799630,5430,5430,5430,5430,779
|
|
20231011,201200,117799630,5430,5430,5430,5430,0
|
|
20231011,201100,117799630,5430,5430,5430,5430,0
|
|
20231011,201000,117799630,5430,5430,5430,5430,0
|
|
20231011,200900,117799630,5430,5430,5430,5430,0
|
|
20231011,200800,117799630,5430,5430,5430,5430,0
|
|
20231011,200700,117799630,5430,5430,5430,5430,0
|
|
20231011,200600,117799630,5430,5430,5430,5430,0
|
|
20231011,200500,117799630,5430,5430,5430,5430,0
|
|
20231011,200400,117799630,5430,5430,5430,5430,0
|
|
20231011,200300,117799630,5430,5430,5430,5430,0
|
|
20231011,200200,117799630,5430,5430,5430,5430,0
|
|
20231011,200100,117799630,5430,5430,5430,5430,0
|
|
20231011,200000,117799630,5430,5430,5430,5430,0
|
|
20231011,195900,117799630,5430,5430,5430,5430,0
|
|
20231011,195800,117799630,5430,5430,5430,5430,0
|
|
20231011,195700,117799630,5430,5430,5430,5430,0
|
|
20231011,195600,117799630,5430,5430,5430,5430,0
|
|
20231011,195500,117799630,5430,5430,5430,5430,0
|
|
20231011,195400,117799630,5430,5430,5430,5430,0
|
|
20231011,195300,117799630,5430,5430,5430,5430,0
|
|
20231011,195200,117799630,5430,5430,5430,5430,0
|
|
20231011,195100,117799630,5430,5430,5430,5430,0
|
|
20231011,195000,117799630,5430,5430,5430,5430,0
|
|
20231011,194900,117799630,5430,5430,5430,5430,0
|
|
20231011,194800,117799630,5430,5430,5430,5430,0
|
|
20231011,194700,117799630,5430,5430,5430,5430,0
|
|
20231011,194600,117799630,5430,5430,5430,5430,0
|
|
20231011,194500,117799630,5430,5430,5430,5430,0
|
|
20231011,194400,117799630,5430,5430,5430,5430,0
|
|
20231011,194300,117799630,5430,5430,5430,5430,779
|
|
20231011,194200,117799630,5430,5430,5430,5430,0
|
|
20231011,194100,117799630,5430,5430,5430,5430,0
|
|
20231011,194000,117799630,5430,5430,5430,5430,0
|
|
20231011,193900,117799630,5430,5430,5430,5430,0
|
|
20231011,193800,117799630,5430,5430,5430,5430,0
|
|
20231011,193700,117799630,5430,5430,5430,5430,0
|
|
20231011,193600,117799630,5430,5430,5430,5430,0
|
|
20231011,193500,117799630,5430,5430,5430,5430,0
|
|
20231011,193400,117799630,5430,5430,5430,5430,0
|
|
20231011,193300,117799630,5430,5430,5430,5430,0
|
|
20231011,193200,117799630,5430,5430,5430,5430,0
|
|
20231011,193100,117799630,5430,5430,5430,5430,0
|
|
20231011,193000,117799630,5430,5430,5430,5430,0
|
|
20231011,192900,117799630,5430,5430,5430,5430,0
|
|
20231011,192800,117799630,5430,5430,5430,5430,0
|
|
20231011,192700,117799630,5430,5430,5430,5430,0
|
|
20231011,192600,117799630,5430,5430,5430,5430,0
|
|
20231011,192500,117799630,5430,5430,5430,5430,0
|
|
20231011,192400,117799630,5430,5430,5430,5430,0
|
|
20231011,192300,117799630,5430,5430,5430,5430,0
|
|
20231011,192200,117799630,5430,5430,5430,5430,0
|
|
20231011,192100,117799630,5430,5430,5430,5430,0
|
|
20231011,192000,117799630,5430,5430,5430,5430,0
|
|
20231011,191900,117799630,5430,5430,5430,5430,0
|
|
20231011,191800,117799630,5430,5430,5430,5430,0
|
|
20231011,191700,117799630,5430,5430,5430,5430,0
|
|
20231011,191600,117799630,5430,5430,5430,5430,0
|
|
20231011,191500,117799630,5430,5430,5430,5430,0
|
|
20231011,191400,117799630,5430,5430,5430,5430,0
|
|
20231011,191300,117799630,5430,5430,5430,5430,779
|
|
20231011,191200,117799630,5430,5430,5430,5430,0
|
|
20231011,191100,117799630,5430,5430,5430,5430,0
|
|
20231011,191000,117799630,5430,5430,5430,5430,0
|
|
20231011,190900,117799630,5430,5430,5430,5430,0
|
|
20231011,190800,117799630,5430,5430,5430,5430,0
|
|
20231011,190700,117799630,5430,5430,5430,5430,0
|
|
20231011,190600,117799630,5430,5430,5430,5430,0
|
|
20231011,190500,117799630,5430,5430,5430,5430,0
|
|
20231011,190400,117799630,5430,5430,5430,5430,0
|
|
20231011,190300,117799630,5430,5430,5430,5430,0
|
|
20231011,190200,117799630,5430,5430,5430,5430,0
|
|
20231011,190100,117799630,5430,5430,5430,5430,0
|
|
20231011,190000,117799630,5430,5430,5430,5430,0
|
|
20231011,185900,117799630,5430,5430,5430,5430,0
|
|
20231011,185800,117799630,5430,5430,5430,5430,0
|
|
20231011,185700,117799630,5430,5430,5430,5430,0
|
|
20231011,185600,117799630,5430,5430,5430,5430,0
|
|
20231011,185500,117799630,5430,5430,5430,5430,0
|
|
20231011,185400,117799630,5430,5430,5430,5430,0
|
|
20231011,185300,117799630,5430,5430,5430,5430,0
|
|
20231011,185200,117799630,5430,5430,5430,5430,0
|
|
20231011,185100,117799630,5430,5430,5430,5430,0
|
|
20231011,185000,117799630,5430,5430,5430,5430,0
|
|
20231011,184900,117799630,5430,5430,5430,5430,0
|
|
20231011,184800,117799630,5430,5430,5430,5430,0
|
|
20231011,184700,117799630,5430,5430,5430,5430,0
|
|
20231011,184600,117799630,5430,5430,5430,5430,0
|
|
20231011,184500,117799630,5430,5430,5430,5430,0
|
|
20231011,184400,117799630,5430,5430,5430,5430,0
|
|
20231011,184300,117799630,5430,5430,5430,5430,779
|
|
20231011,184200,117799630,5430,5430,5430,5430,0
|
|
20231011,184100,117799630,5430,5430,5430,5430,0
|
|
20231011,184000,117799630,5430,5430,5430,5430,0
|
|
20231011,183900,117799630,5430,5430,5430,5430,0
|
|
20231011,183800,117799630,5430,5430,5430,5430,0
|
|
20231011,183700,117799630,5430,5430,5430,5430,0
|
|
20231011,183600,117799630,5430,5430,5430,5430,0
|
|
20231011,183500,117799630,5430,5430,5430,5430,0
|
|
20231011,183400,117799630,5430,5430,5430,5430,0
|
|
20231011,183300,117799630,5430,5430,5430,5430,0
|
|
20231011,183200,117799630,5430,5430,5430,5430,0
|
|
20231011,183100,117799630,5430,5430,5430,5430,0
|
|
20231011,183000,117799630,5430,5430,5430,5430,0
|
|
20231011,182900,117799630,5430,5430,5430,5430,0
|
|
20231011,182800,117799630,5430,5430,5430,5430,0
|
|
20231011,182700,117799630,5430,5430,5430,5430,0
|
|
20231011,182600,117799630,5430,5430,5430,5430,0
|
|
20231011,182500,117799630,5430,5430,5430,5430,0
|
|
20231011,182400,117799630,5430,5430,5430,5430,0
|
|
20231011,182300,117799630,5430,5430,5430,5430,0
|
|
20231011,182200,117799630,5430,5430,5430,5430,0
|
|
20231011,182100,117799630,5430,5430,5430,5430,0
|
|
20231011,182000,117799630,5430,5430,5430,5430,0
|
|
20231011,181900,117799630,5430,5430,5430,5430,0
|
|
20231011,181800,117799630,5430,5430,5430,5430,0
|
|
20231011,181700,117799630,5430,5430,5430,5430,0
|
|
20231011,181600,117799630,5430,5430,5430,5430,0
|
|
20231011,181500,117799630,5430,5430,5430,5430,0
|
|
20231011,181400,117799630,5430,5430,5430,5430,0
|
|
20231011,181300,117799630,5430,5430,5430,5430,779
|
|
20231011,181200,117799630,5430,5430,5430,5430,0
|
|
20231011,181100,117799630,5430,5430,5430,5430,0
|
|
20231011,181000,117799630,5430,5430,5430,5430,0
|
|
20231011,180900,117799630,5430,5430,5430,5430,0
|
|
20231011,180800,117799630,5430,5430,5430,5430,0
|
|
20231011,180700,117799630,5430,5430,5430,5430,0
|
|
20231011,180600,117799630,5430,5430,5430,5430,0
|
|
20231011,180500,117799630,5430,5430,5430,5430,0
|
|
20231011,180400,117799630,5430,5430,5430,5430,0
|
|
20231011,180300,117799630,5430,5430,5430,5430,0
|
|
20231011,180200,117799630,5430,5430,5430,5430,0
|
|
20231011,180100,117799630,5430,5430,5430,5430,0
|
|
20231011,180000,117799630,5430,5430,5430,5430,0
|
|
20231011,175900,117799630,5430,5430,5430,5430,0
|
|
20231011,175800,117799630,5430,5430,5430,5430,0
|
|
20231011,175700,117799630,5430,5430,5430,5430,0
|
|
20231011,175600,117799630,5430,5430,5430,5430,0
|
|
20231011,175500,117799630,5430,5430,5430,5430,0
|
|
20231011,175400,117799630,5430,5430,5430,5430,0
|
|
20231011,175300,117799630,5430,5430,5430,5430,0
|
|
20231011,175200,117799630,5430,5430,5430,5430,0
|
|
20231011,175100,117799630,5430,5430,5430,5430,0
|
|
20231011,175000,117799630,5430,5430,5430,5430,0
|
|
20231011,174900,117799630,5430,5430,5430,5430,0
|
|
20231011,174800,117799630,5430,5430,5430,5430,0
|
|
20231011,174700,117799630,5430,5430,5430,5430,0
|
|
20231011,174600,117799630,5430,5430,5430,5430,0
|
|
20231011,174500,117799630,5430,5430,5430,5430,0
|
|
20231011,174400,117799630,5430,5430,5430,5430,0
|
|
20231011,174300,117799630,5430,5430,5430,5430,779
|
|
20231011,174200,117799630,5430,5430,5430,5430,0
|
|
20231011,174100,117799630,5430,5430,5430,5430,0
|
|
20231011,174000,117799630,5430,5430,5430,5430,0
|
|
20231011,173900,117799630,5430,5430,5430,5430,0
|
|
20231011,173800,117799630,5430,5430,5430,5430,0
|
|
20231011,173700,117799630,5430,5430,5430,5430,0
|
|
20231011,173600,117799630,5430,5430,5430,5430,0
|
|
20231011,173500,117799630,5430,5430,5430,5430,0
|
|
20231011,173400,117799630,5430,5430,5430,5430,0
|
|
20231011,173300,117799630,5430,5430,5430,5430,0
|
|
20231011,173200,117799630,5430,5430,5430,5430,0
|
|
20231011,173100,117799630,5430,5430,5430,5430,0
|
|
20231011,173000,117799630,5430,5430,5430,5430,0
|
|
20231011,172900,117799630,5430,5430,5430,5430,0
|
|
20231011,172800,117799630,5430,5430,5430,5430,0
|
|
20231011,172700,117799630,5430,5430,5430,5430,0
|
|
20231011,172600,117799630,5430,5430,5430,5430,0
|
|
20231011,172500,117799630,5430,5430,5430,5430,0
|
|
20231011,172400,117799630,5430,5430,5430,5430,0
|
|
20231011,172300,117799630,5430,5430,5430,5430,0
|
|
20231011,172200,117799630,5430,5430,5430,5430,0
|
|
20231011,172100,117799630,5430,5430,5430,5430,0
|
|
20231011,172000,117799630,5430,5430,5430,5430,0
|
|
20231011,171900,117799630,5430,5430,5430,5430,0
|
|
20231011,171800,117799630,5430,5430,5430,5430,0
|
|
20231011,171700,117799630,5430,5430,5430,5430,0
|
|
20231011,171600,117799630,5430,5430,5430,5430,0
|
|
20231011,171500,117799630,5430,5430,5430,5430,0
|
|
20231011,171400,117799630,5430,5430,5430,5430,0
|
|
20231011,171300,117799630,5430,5430,5430,5430,779
|
|
20231011,171200,117799630,5430,5430,5430,5430,0
|
|
20231011,171100,117799630,5430,5430,5430,5430,0
|
|
20231011,171000,117799630,5430,5430,5430,5430,0
|
|
20231011,170900,117799630,5430,5430,5430,5430,0
|
|
20231011,170800,117799630,5430,5430,5430,5430,0
|
|
20231011,170700,117799630,5430,5430,5430,5430,0
|
|
20231011,170600,117799630,5430,5430,5430,5430,0
|
|
20231011,170500,117799630,5430,5430,5430,5430,0
|
|
20231011,170400,117799630,5430,5430,5430,5430,0
|
|
20231011,170300,117799630,5430,5430,5430,5430,0
|
|
20231011,170200,117799630,5430,5430,5430,5430,0
|
|
20231011,170100,117799630,5430,5430,5430,5430,0
|
|
20231011,170000,117799630,5430,5430,5430,5430,0
|
|
20231011,165900,117799630,5430,5430,5430,5430,0
|
|
20231011,165800,117799630,5430,5430,5430,5430,0
|
|
20231011,165700,117799630,5430,5430,5430,5430,0
|
|
20231011,165600,117799630,5430,5430,5430,5430,0
|
|
20231011,165500,117799630,5430,5430,5430,5430,0
|
|
20231011,165400,117799630,5430,5430,5430,5430,0
|
|
20231011,165300,117799630,5430,5430,5430,5430,0
|
|
20231011,165200,117799630,5430,5430,5430,5430,0
|
|
20231011,165100,117799630,5430,5430,5430,5430,0
|
|
20231011,165000,117799630,5430,5430,5430,5430,0
|
|
20231011,164900,117799630,5430,5430,5430,5430,0
|
|
20231011,164800,117799630,5430,5430,5430,5430,0
|
|
20231011,164700,117799630,5430,5430,5430,5430,0
|
|
20231011,164600,117799630,5430,5430,5430,5430,0
|
|
20231011,164500,117799630,5430,5430,5430,5430,0
|
|
20231011,164400,117799630,5430,5430,5430,5430,0
|
|
20231011,164300,117799630,5430,5430,5430,5430,779
|
|
20231011,164200,117799630,5430,5430,5430,5430,0
|
|
20231011,164100,117799630,5430,5430,5430,5430,0
|
|
20231011,164000,117799630,5430,5430,5430,5430,0
|
|
20231011,163900,117799630,5430,5430,5430,5430,0
|
|
20231011,163800,117799630,5430,5430,5430,5430,0
|
|
20231011,163700,117799630,5430,5430,5430,5430,0
|
|
20231011,163600,117799630,5430,5430,5430,5430,0
|
|
20231011,163500,117799630,5430,5430,5430,5430,0
|
|
20231011,163400,117799630,5430,5430,5430,5430,0
|
|
20231011,163300,117799630,5430,5430,5430,5430,0
|
|
20231011,163200,117799630,5430,5430,5430,5430,0
|
|
20231011,163100,117799630,5430,5430,5430,5430,0
|
|
20231011,163000,117799630,5430,5430,5430,5430,0
|
|
20231011,162900,117799630,5430,5430,5430,5430,0
|
|
20231011,162800,117799630,5430,5430,5430,5430,0
|
|
20231011,162700,117799630,5430,5430,5430,5430,0
|
|
20231011,162600,117799630,5430,5430,5430,5430,0
|
|
20231011,162500,117799630,5430,5430,5430,5430,0
|
|
20231011,162400,117799630,5430,5430,5430,5430,0
|
|
20231011,162300,117799630,5430,5430,5430,5430,0
|
|
20231011,162200,117799630,5430,5430,5430,5430,0
|
|
20231011,162100,117799630,5430,5430,5430,5430,0
|
|
20231011,162000,117799630,5430,5430,5430,5430,0
|
|
20231011,161900,117799630,5430,5430,5430,5430,0
|
|
20231011,161800,117799630,5430,5430,5430,5430,0
|
|
20231011,161700,117799630,5430,5430,5430,5430,0
|
|
20231011,161600,117799630,5430,5430,5430,5430,0
|
|
20231011,161500,117799630,5430,5430,5430,5430,0
|
|
20231011,161400,117799630,5430,5430,5430,5430,0
|
|
20231011,161300,117799630,5430,5430,5430,5430,779
|
|
20231011,161200,117799630,5430,5430,5430,5430,0
|
|
20231011,161100,117799630,5430,5430,5430,5430,0
|
|
20231011,161000,117799630,5430,5430,5430,5430,0
|
|
20231011,160900,117799630,5430,5430,5430,5430,0
|
|
20231011,160800,117799630,5430,5430,5430,5430,0
|
|
20231011,160700,117799630,5430,5430,5430,5430,0
|
|
20231011,160600,117799630,5430,5430,5430,5430,0
|
|
20231011,160500,117799630,5430,5430,5430,5430,0
|
|
20231011,160400,117799630,5430,5430,5430,5430,0
|
|
20231011,160300,117799630,5430,5430,5430,5430,0
|
|
20231011,160200,117799630,5430,5430,5430,5430,0
|
|
20231011,160100,117799630,5430,5430,5430,5430,0
|
|
20231011,160000,117799630,5430,5430,5430,5430,0
|
|
20231011,155900,117799630,5430,5430,5430,5430,0
|
|
20231011,155800,117799630,5430,5430,5430,5430,0
|
|
20231011,155700,117799630,5430,5430,5430,5430,0
|
|
20231011,155600,117799630,5430,5430,5430,5430,0
|
|
20231011,155500,117799630,5430,5430,5430,5430,0
|
|
20231011,155400,117799630,5430,5430,5430,5430,0
|
|
20231011,155300,117799630,5430,5430,5430,5430,0
|
|
20231011,155200,117799630,5430,5430,5430,5430,0
|
|
20231011,155100,117799630,5430,5430,5430,5430,0
|
|
20231011,155000,117799630,5430,5430,5430,5430,0
|
|
20231011,154900,117799630,5430,5430,5430,5430,0
|
|
20231011,154800,117799630,5430,5430,5430,5430,0
|
|
20231011,154700,117799630,5430,5430,5430,5430,0
|
|
20231011,154600,117799630,5430,5430,5430,5430,0
|
|
20231011,154500,117799630,5430,5430,5430,5430,0
|
|
20231011,154400,117799630,5430,5430,5430,5430,0
|
|
20231011,154300,117799630,5430,5430,5430,5430,779
|
|
20231011,154200,117799630,5430,5430,5430,5430,0
|
|
20231011,154100,117799630,5430,5430,5430,5430,0
|
|
20231011,154000,117799630,5430,5430,5430,5430,0
|
|
20231011,153900,117799630,5430,5430,5430,5430,0
|
|
20231011,153800,117799630,5430,5430,5430,5430,0
|
|
20231011,153700,117799630,5430,5430,5430,5430,0
|
|
20231011,153600,117799630,5430,5430,5430,5430,0
|
|
20231011,153500,117799630,5430,5430,5430,5430,0
|
|
20231011,153400,117799630,5430,5430,5430,5430,0
|
|
20231011,153300,117799630,5430,5430,5430,5430,0
|
|
20231011,153200,117799630,5430,5430,5430,5430,0
|
|
20231011,153100,117799630,5430,5430,5430,5430,0
|
|
20231011,153000,117799630,5430,5430,5430,5430,779
|
|
20231011,152900,113569660,5410,5410,5410,5410,0
|
|
20231011,152800,113569660,5410,5410,5410,5410,0
|
|
20231011,152700,113569660,5410,5410,5410,5410,0
|
|
20231011,152600,113569660,5410,5410,5410,5410,0
|
|
20231011,152500,113569660,5410,5410,5410,5410,0
|
|
20231011,152400,113569660,5410,5410,5410,5410,0
|
|
20231011,152300,113569660,5410,5410,5410,5410,0
|
|
20231011,152200,113569660,5410,5410,5410,5410,0
|
|
20231011,152100,113569660,5410,5410,5410,5410,0
|
|
20231011,152000,113569660,5410,5410,5410,5410,0
|
|
20231011,151900,113569660,5410,5400,5420,5400,107
|
|
20231011,151800,112991210,5400,5400,5400,5400,7
|
|
20231011,151700,112953410,5400,5400,5400,5400,2
|
|
20231011,151600,112942610,5400,5390,5400,5390,4
|
|
20231011,151500,112921030,5390,5390,5400,5390,6
|
|
20231011,151400,112888660,5390,5390,5390,5390,2
|
|
20231011,151300,112877880,5390,5400,5400,5390,2
|
|
20231011,151200,112867090,5400,5400,5400,5400,2
|
|
20231011,151100,112856290,5400,5400,5400,5400,2
|
|
20231011,151000,112845490,5370,5410,5410,5370,12
|
|
20231011,150900,112780980,5410,5330,5420,5330,1102
|
|
20231011,150800,106894940,5310,5330,5330,5310,1405
|
|
20231011,150700,99428960,5330,5370,5370,5330,1119
|
|
20231011,150600,93464530,5370,5370,5370,5370,2
|
|
20231011,150500,93453790,5370,5370,5370,5370,1
|
|
20231011,150400,93448420,5370,5370,5370,5370,2
|
|
20231011,150300,93437680,5370,5350,5370,5350,12
|
|
20231011,150200,93373350,5330,5350,5350,5330,2002
|
|
20231011,150100,82701700,5350,5360,5360,5340,3
|
|
20231011,150000,82685650,5340,5370,5370,5340,3
|
|
20231011,145900,82669570,5370,5370,5370,5370,2
|
|
20231011,145800,82658830,5380,5400,5400,5380,5
|
|
20231011,145700,82631880,5400,5400,5400,5400,7
|
|
20231011,145600,82594080,5400,5380,5400,5380,131
|
|
20231011,145500,81889280,5380,5380,5380,5380,2
|
|
20231011,145400,81878520,5380,5380,5380,5380,2
|
|
20231011,145300,81867760,5380,5380,5380,5380,2
|
|
20231011,145200,81857000,5380,5380,5380,5380,2
|
|
20231011,145100,81846240,5380,5390,5400,5380,81
|
|
20231011,145000,81410360,5370,5400,5400,5370,226
|
|
20231011,144900,80196680,5400,5400,5400,5400,2
|
|
20231011,144800,80185880,5400,5400,5400,5400,2
|
|
20231011,144700,80175080,5400,5400,5400,5400,2
|
|
20231011,144600,80164280,5400,5400,5400,5400,2
|
|
20231011,144500,80153480,5400,5400,5400,5400,1
|
|
20231011,144400,80148080,5400,5400,5400,5400,2
|
|
20231011,144300,80137280,5400,5400,5400,5400,2
|
|
20231011,144200,80126480,5400,5400,5400,5400,2
|
|
20231011,144100,80115680,5400,5400,5400,5400,2
|
|
20231011,144000,80104880,5400,5400,5400,5400,2
|
|
20231011,143900,80094080,5400,5400,5400,5400,2
|
|
20231011,143800,80083280,5400,5400,5400,5400,3
|
|
20231011,143700,80067080,5400,5400,5400,5400,2
|
|
20231011,143600,80056280,5400,5400,5400,5400,1
|
|
20231011,143500,80050880,5400,5400,5400,5400,2
|
|
20231011,143400,80040080,5400,5400,5400,5380,5
|
|
20231011,143300,80013140,5400,5400,5400,5400,1
|
|
20231011,143200,80007740,5400,5400,5400,5400,2
|
|
20231011,143100,79996940,5400,5400,5400,5400,2
|
|
20231011,143000,79986140,5400,5400,5400,5400,2
|
|
20231011,142900,79975340,5400,5400,5400,5400,2
|
|
20231011,142800,79964540,5400,5400,5400,5400,2
|
|
20231011,142700,79953740,5400,5400,5400,5400,2
|
|
20231011,142600,79942940,5400,5400,5400,5400,2
|
|
20231011,142500,79932140,5400,5400,5400,5400,2
|
|
20231011,142400,79921340,5400,5390,5400,5390,2
|
|
20231011,142300,79910550,5390,5390,5390,5390,90
|
|
20231011,142200,79425450,5390,5390,5390,5390,0
|
|
20231011,142100,79425450,5390,5390,5390,5390,2
|
|
20231011,142000,79414670,5390,5390,5390,5390,2
|
|
20231011,141900,79403890,5390,5390,5390,5390,2
|
|
20231011,141800,79393110,5390,5390,5390,5390,2
|
|
20231011,141700,79382330,5390,5390,5390,5390,2
|
|
20231011,141600,79371550,5390,5390,5390,5390,2
|
|
20231011,141500,79360770,5390,5390,5390,5390,2
|
|
20231011,141400,79349990,5390,5390,5390,5390,2
|
|
20231011,141300,79339210,5390,5390,5390,5390,2
|
|
20231011,141200,79328430,5390,5390,5390,5390,2
|
|
20231011,141100,79317650,5390,5390,5390,5390,2
|
|
20231011,141000,79306870,5390,5390,5390,5390,1
|
|
20231011,140900,79301480,5390,5390,5390,5390,2
|
|
20231011,140800,79290700,5390,5390,5390,5390,2
|
|
20231011,140700,79279920,5390,5390,5390,5390,1
|
|
20231011,140600,79274530,5390,5390,5390,5390,2
|
|
20231011,140500,79263750,5390,5390,5390,5390,2
|
|
20231011,140400,79252970,5390,5390,5390,5390,2
|
|
20231011,140300,79242190,5380,5380,5380,5380,2
|
|
20231011,140200,79231430,5380,5380,5380,5380,2
|
|
20231011,140100,79220670,5380,5380,5380,5380,2
|
|
20231011,140000,79209910,5380,5380,5380,5330,217
|
|
20231011,135900,78052710,5380,5380,5380,5380,1
|
|
20231011,135800,78047330,5380,5390,5390,5380,2
|
|
20231011,135700,78036560,5390,5390,5390,5390,2
|
|
20231011,135600,78025780,5390,5390,5390,5390,2
|
|
20231011,135500,78015000,5390,5390,5390,5390,317
|
|
20231011,135400,76306370,5390,5390,5390,5390,2
|
|
20231011,135300,76295590,5390,5390,5390,5390,1
|
|
20231011,135200,76290200,5390,5390,5390,5390,2
|
|
20231011,135100,76279420,5390,5390,5390,5390,2
|
|
20231011,135000,76268640,5390,5390,5390,5390,2
|
|
20231011,134900,76257860,5390,5390,5390,5390,2
|
|
20231011,134800,76247080,5390,5380,5390,5380,3
|
|
20231011,134700,76230930,5380,5380,5380,5380,1
|
|
20231011,134600,76225550,5380,5380,5380,5380,2
|
|
20231011,134500,76214790,5380,5380,5380,5380,2
|
|
20231011,134400,76204030,5380,5380,5380,5380,2
|
|
20231011,134300,76193270,5380,5390,5390,5380,2
|
|
20231011,134200,76182500,5390,5390,5390,5390,2
|
|
20231011,134100,76171720,5390,5390,5390,5390,2
|
|
20231011,134000,76160940,5390,5390,5390,5390,2
|
|
20231011,133900,76150160,5390,5390,5390,5390,2
|
|
20231011,133800,76139380,5390,5390,5390,5390,1
|
|
20231011,133700,76133990,5390,5390,5390,5390,2
|
|
20231011,133600,76123210,5390,5390,5390,5390,2
|
|
20231011,133500,76112430,5390,5390,5390,5390,91
|
|
20231011,133400,75621940,5390,5390,5390,5390,12
|
|
20231011,133300,75557260,5390,5390,5390,5390,2
|
|
20231011,133200,75546480,5390,5390,5390,5390,2
|
|
20231011,133100,75535700,5390,5390,5390,5390,2
|
|
20231011,133000,75524920,5390,5390,5390,5390,2
|
|
20231011,132900,75514140,5390,5390,5390,5390,2
|
|
20231011,132800,75503360,5390,5390,5390,5390,2
|
|
20231011,132700,75492580,5390,5390,5390,5390,2
|
|
20231011,132600,75481800,5390,5390,5390,5390,2
|
|
20231011,132500,75471020,5390,5390,5390,5390,2
|
|
20231011,132400,75460240,5370,5370,5370,5370,39
|
|
20231011,132300,75250810,5390,5390,5390,5390,2
|
|
20231011,132200,75240030,5390,5390,5390,5390,2
|
|
20231011,132100,75229250,5390,5390,5390,5390,2
|
|
20231011,132000,75218470,5390,5390,5390,5390,2
|
|
20231011,131900,75207690,5390,5390,5390,5390,2
|
|
20231011,131800,75196910,5390,5390,5390,5390,2
|
|
20231011,131700,75186130,5390,5390,5390,5390,2
|
|
20231011,131600,75175350,5390,5390,5390,5390,2
|
|
20231011,131500,75164570,5390,5390,5390,5390,2
|
|
20231011,131400,75153790,5390,5390,5390,5390,2
|
|
20231011,131300,75143010,5390,5390,5390,5390,2
|
|
20231011,131200,75132230,5390,5390,5390,5390,1
|
|
20231011,131100,75126840,5390,5390,5390,5390,2
|
|
20231011,131000,75116060,5390,5390,5390,5390,2
|
|
20231011,130900,75105280,5390,5390,5390,5390,1
|
|
20231011,130800,75099890,5390,5390,5390,5390,2
|
|
20231011,130700,75089110,5390,5390,5390,5390,2
|
|
20231011,130600,75078330,5390,5390,5390,5390,2
|
|
20231011,130500,75067550,5390,5390,5390,5390,2
|
|
20231011,130400,75056770,5390,5390,5390,5390,2
|
|
20231011,130300,75045990,5390,5390,5390,5390,2
|
|
20231011,130200,75035210,5390,5390,5390,5390,2
|
|
20231011,130100,75024430,5390,5380,5390,5380,4
|
|
20231011,130000,75002900,5390,5390,5390,5390,2
|
|
20231011,125900,74992120,5390,5390,5390,5390,2
|
|
20231011,125800,74981340,5390,5390,5390,5390,2
|
|
20231011,125700,74970560,5380,5380,5380,5380,129
|
|
20231011,125600,74276540,5380,5380,5380,5380,2
|
|
20231011,125500,74265780,5380,5380,5380,5380,1
|
|
20231011,125400,74260400,5380,5380,5380,5380,2
|
|
20231011,125300,74249640,5380,5380,5380,5380,2
|
|
20231011,125200,74238880,5380,5380,5380,5380,2
|
|
20231011,125100,74228120,5380,5380,5380,5360,8
|
|
20231011,125000,74185200,5380,5380,5380,5380,2
|
|
20231011,124900,74174440,5380,5380,5380,5380,1
|
|
20231011,124800,74169060,5380,5380,5380,5360,4
|
|
20231011,124700,74147560,5380,5380,5380,5380,2
|
|
20231011,124600,74136800,5380,5380,5380,5380,2
|
|
20231011,124500,74126040,5380,5380,5380,5380,2
|
|
20231011,124400,74115280,5380,5380,5380,5380,2
|
|
20231011,124300,74104520,5380,5380,5380,5380,2
|
|
20231011,124200,74093760,5380,5380,5380,5380,2
|
|
20231011,124100,74083000,5380,5380,5380,5380,2
|
|
20231011,124000,74072240,5380,5380,5380,5380,2
|
|
20231011,123900,74061480,5380,5380,5380,5380,2
|
|
20231011,123800,74050720,5380,5380,5380,5380,1
|
|
20231011,123700,74045340,5380,5380,5380,5380,57
|
|
20231011,123600,73738680,5390,5390,5390,5390,2
|
|
20231011,123500,73727900,5390,5390,5390,5390,2
|
|
20231011,123400,73717120,5390,5390,5390,5390,2
|
|
20231011,123300,73706340,5390,5390,5390,5390,2
|
|
20231011,123200,73695560,5390,5390,5390,5390,2
|
|
20231011,123100,73684780,5390,5390,5390,5390,2
|
|
20231011,123000,73674000,5390,5390,5390,5390,3
|
|
20231011,122900,73657830,5390,5390,5390,5390,2
|
|
20231011,122800,73647050,5390,5390,5390,5390,2
|
|
20231011,122700,73636270,5390,5390,5390,5390,2
|
|
20231011,122600,73625490,5390,5390,5390,5390,0
|
|
20231011,122500,73625490,5390,5390,5390,5390,2
|
|
20231011,122400,73614710,5390,5390,5390,5390,2
|
|
20231011,122300,73603930,5390,5390,5390,5390,2
|
|
20231011,122200,73593150,5390,5390,5390,5390,2
|
|
20231011,122100,73582370,5390,5390,5390,5390,2
|
|
20231011,122000,73571590,5390,5390,5390,5390,2
|
|
20231011,121900,73560810,5390,5390,5390,5390,2
|
|
20231011,121800,73550030,5390,5390,5390,5390,2
|
|
20231011,121700,73539250,5390,5390,5390,5390,2
|
|
20231011,121600,73528470,5380,5390,5390,5380,102
|
|
20231011,121500,72979700,5390,5390,5390,5390,1
|
|
20231011,121400,72974310,5390,5390,5390,5390,2
|
|
20231011,121300,72963530,5390,5390,5390,5390,2
|
|
20231011,121200,72952750,5390,5390,5390,5390,1
|
|
20231011,121100,72947360,5390,5390,5390,5390,2
|
|
20231011,121000,72936580,5390,5390,5390,5390,2
|
|
20231011,120900,72925800,5390,5390,5390,5390,2
|
|
20231011,120800,72915020,5390,5390,5390,5390,2
|
|
20231011,120700,72904240,5390,5390,5390,5390,2
|
|
20231011,120600,72893460,5380,5390,5390,5380,4
|
|
20231011,120500,72871920,5390,5390,5390,5390,2
|
|
20231011,120400,72861140,5390,5390,5390,5340,104
|
|
20231011,120300,72304330,5390,5390,5390,5390,1
|
|
20231011,120200,72298940,5390,5390,5390,5390,2
|
|
20231011,120100,72288160,5390,5390,5390,5390,2
|
|
20231011,120000,72277380,5390,5390,5390,5390,2
|
|
20231011,115900,72266600,5390,5390,5390,5390,2
|
|
20231011,115800,72255820,5390,5390,5390,5390,2
|
|
20231011,115700,72245040,5390,5390,5390,5390,1
|
|
20231011,115600,72239650,5390,5390,5390,5390,2
|
|
20231011,115500,72228870,5390,5390,5390,5390,2
|
|
20231011,115400,72218090,5390,5390,5390,5390,2
|
|
20231011,115300,72207310,5390,5390,5390,5390,2
|
|
20231011,115200,72196530,5390,5390,5390,5390,2
|
|
20231011,115100,72185750,5390,5390,5390,5390,1
|
|
20231011,115000,72180360,5390,5390,5390,5390,2
|
|
20231011,114900,72169580,5390,5390,5390,5390,2
|
|
20231011,114800,72158800,5390,5390,5390,5390,2
|
|
20231011,114700,72148020,5390,5390,5390,5390,2
|
|
20231011,114600,72137240,5390,5390,5390,5390,2
|
|
20231011,114500,72126460,5390,5390,5390,5390,2
|
|
20231011,114400,72115680,5390,5390,5390,5390,2
|
|
20231011,114300,72104900,5390,5390,5390,5390,1
|
|
20231011,114200,72099510,5390,5390,5390,5390,2
|
|
20231011,114100,72088730,5390,5390,5390,5390,2
|
|
20231011,114000,72077950,5390,5390,5390,5390,13
|
|
20231011,113900,72007880,5390,5390,5390,5390,2
|
|
20231011,113800,71997100,5390,5390,5390,5390,2
|
|
20231011,113700,71986320,5390,5390,5390,5390,2
|
|
20231011,113600,71975540,5390,5390,5390,5390,2
|
|
20231011,113500,71964760,5390,5390,5390,5390,2
|
|
20231011,113400,71953980,5390,5390,5390,5390,2
|
|
20231011,113300,71943200,5390,5390,5390,5390,2
|
|
20231011,113200,71932420,5380,5390,5390,5380,4
|
|
20231011,113100,71910880,5390,5390,5390,5390,2
|
|
20231011,113000,71900100,5390,5390,5390,5390,2
|
|
20231011,112900,71889320,5390,5390,5390,5390,2
|
|
20231011,112800,71878540,5390,5390,5390,5390,0
|
|
20231011,112700,71878540,5390,5390,5390,5390,2
|
|
20231011,112600,71867760,5390,5390,5390,5390,8
|
|
20231011,112500,71824640,5390,5390,5390,5390,2
|
|
20231011,112400,71813860,5390,5390,5390,5390,2
|
|
20231011,112300,71803080,5390,5390,5390,5390,2
|
|
20231011,112200,71792300,5390,5390,5390,5390,2
|
|
20231011,112100,71781520,5390,5390,5390,5390,2
|
|
20231011,112000,71770740,5390,5390,5390,5390,2
|
|
20231011,111900,71759960,5390,5390,5390,5390,2
|
|
20231011,111800,71749180,5390,5390,5390,5390,2
|
|
20231011,111700,71738400,5390,5390,5390,5390,1
|
|
20231011,111600,71733010,5390,5390,5390,5390,2
|
|
20231011,111500,71722230,5390,5390,5390,5390,2
|
|
20231011,111400,71711450,5390,5390,5390,5390,1
|
|
20231011,111300,71706060,5390,5390,5390,5390,2
|
|
20231011,111200,71695280,5390,5390,5390,5380,4
|
|
20231011,111100,71673740,5390,5390,5390,5390,2
|
|
20231011,111000,71662960,5390,5390,5390,5390,2
|
|
20231011,110900,71652180,5390,5390,5390,5390,2
|
|
20231011,110800,71641400,5390,5390,5390,5390,2
|
|
20231011,110700,71630620,5390,5390,5390,5380,7
|
|
20231011,110600,71592940,5390,5390,5390,5390,2
|
|
20231011,110500,71582160,5390,5390,5390,5390,1
|
|
20231011,110400,71576770,5390,5390,5390,5390,2
|
|
20231011,110300,71565990,5390,5390,5390,5390,2
|
|
20231011,110200,71555210,5390,5390,5390,5390,2
|
|
20231011,110100,71544430,5390,5390,5390,5390,32
|
|
20231011,110000,71371950,5380,5380,5380,5380,2
|
|
20231011,105900,71361190,5380,5380,5380,5380,1
|
|
20231011,105800,71355810,5380,5390,5390,5380,2
|
|
20231011,105700,71345040,5390,5390,5390,5390,2
|
|
20231011,105600,71334260,5390,5390,5390,5390,2
|
|
20231011,105500,71323480,5390,5390,5390,5390,2
|
|
20231011,105400,71312700,5390,5390,5390,5390,1
|
|
20231011,105300,71307310,5390,5390,5390,5390,2
|
|
20231011,105200,71296530,5390,5390,5390,5390,2
|
|
20231011,105100,71285750,5390,5390,5390,5390,2
|
|
20231011,105000,71274970,5370,5370,5370,5370,39
|
|
20231011,104900,71065540,5370,5370,5370,5370,2
|
|
20231011,104800,71054800,5370,5370,5370,5370,2
|
|
20231011,104700,71044060,5370,5370,5370,5370,2
|
|
20231011,104600,71033320,5370,5370,5370,5370,2
|
|
20231011,104500,71022580,5370,5390,5390,5370,4
|
|
20231011,104400,71001080,5390,5390,5390,5390,2
|
|
20231011,104300,70990300,5390,5390,5390,5390,2
|
|
20231011,104200,70979520,5380,5380,5390,5380,20
|
|
20231011,104100,70871910,5390,5390,5390,5390,2
|
|
20231011,104000,70861130,5390,5390,5390,5390,2
|
|
20231011,103900,70850350,5390,5390,5390,5390,2
|
|
20231011,103800,70839570,5390,5390,5390,5390,267
|
|
20231011,103700,69400440,5390,5390,5390,5390,2
|
|
20231011,103600,69389660,5390,5380,5390,5350,1221
|
|
20231011,103500,62835290,5380,5380,5380,5380,2
|
|
20231011,103400,62824530,5380,5350,5380,5350,71
|
|
20231011,103300,62444620,5380,5390,5390,5350,122
|
|
20231011,103200,61791850,5390,5390,5390,5390,280
|
|
20231011,103100,60282650,5390,5390,5390,5390,0
|
|
20231011,103000,60282650,5390,5390,5390,5390,2
|
|
20231011,102900,60271870,5350,5370,5370,5350,340
|
|
20231011,102800,58452580,5370,5370,5370,5370,0
|
|
20231011,102700,58452580,5370,5370,5370,5370,500
|
|
20231011,102600,55767580,5390,5390,5390,5390,0
|
|
20231011,102500,55767580,5390,5390,5390,5390,0
|
|
20231011,102400,55767580,5390,5390,5390,5390,0
|
|
20231011,102300,55767580,5390,5390,5390,5390,1
|
|
20231011,102200,55762190,5380,5380,5380,5380,0
|
|
20231011,102100,55762190,5380,5380,5380,5380,0
|
|
20231011,102000,55762190,5380,5380,5380,5380,11
|
|
20231011,101900,55703010,5380,5380,5380,5380,0
|
|
20231011,101800,55703010,5380,5380,5380,5380,0
|
|
20231011,101700,55703010,5380,5380,5380,5380,5
|
|
20231011,101600,55676110,5380,5390,5390,5380,2
|
|
20231011,101500,55665340,5420,5420,5420,5420,0
|
|
20231011,101400,55665340,5420,5390,5420,5390,28
|
|
20231011,101300,55514150,5400,5400,5400,5400,0
|
|
20231011,101200,55514150,5400,5400,5400,5400,4
|
|
20231011,101100,55492550,5390,5390,5390,5390,14
|
|
20231011,101000,55417090,5380,5390,5390,5380,96
|
|
20231011,100900,54899750,5390,5390,5390,5390,0
|
|
20231011,100800,54899750,5390,5420,5420,5380,941
|
|
20231011,100700,49834390,5440,5350,5440,5350,2704
|
|
20231011,100600,35279690,5370,5370,5370,5370,1000
|
|
20231011,100500,29909690,5370,5370,5370,5370,0
|
|
20231011,100400,29909690,5370,5370,5370,5370,0
|
|
20231011,100300,29909690,5370,5350,5370,5350,25
|
|
20231011,100200,29775500,5350,5350,5350,5350,70
|
|
20231011,100100,29401000,5350,5360,5360,5350,300
|
|
20231011,100000,27795900,5370,5370,5370,5370,10
|
|
20231011,095900,27742200,5370,5370,5370,5370,0
|
|
20231011,095800,27742200,5370,5370,5370,5370,20
|
|
20231011,095700,27634800,5370,5370,5370,5370,94
|
|
20231011,095600,27130020,5370,5370,5370,5370,0
|
|
20231011,095500,27130020,5370,5370,5370,5370,0
|
|
20231011,095400,27130020,5370,5370,5370,5370,5
|
|
20231011,095300,27103170,5370,5370,5370,5370,11
|
|
20231011,095200,27044100,5380,5380,5380,5380,0
|
|
20231011,095100,27044100,5380,5380,5380,5380,0
|
|
20231011,095000,27044100,5380,5380,5380,5380,0
|
|
20231011,094900,27044100,5380,5380,5380,5380,12
|
|
20231011,094800,26979540,5380,5380,5380,5380,49
|
|
20231011,094700,26715920,5370,5370,5370,5370,0
|
|
20231011,094600,26715920,5370,5370,5370,5370,0
|
|
20231011,094500,26715920,5370,5370,5370,5370,0
|
|
20231011,094400,26715920,5370,5370,5370,5370,100
|
|
20231011,094300,26178920,5380,5380,5380,5370,489
|
|
20231011,094200,23552150,5380,5380,5380,5380,32
|
|
20231011,094100,23379990,5380,5380,5380,5380,300
|
|
20231011,094000,21765990,5380,5380,5380,5380,20
|
|
20231011,093900,21658390,5380,5380,5380,5380,0
|
|
20231011,093800,21658390,5380,5380,5380,5380,474
|
|
20231011,093700,19108270,5380,5380,5380,5380,41
|
|
20231011,093600,18887690,5380,5380,5380,5380,0
|
|
20231011,093500,18887690,5380,5380,5380,5380,0
|
|
20231011,093400,18887690,5380,5380,5380,5380,0
|
|
20231011,093300,18887690,5380,5380,5380,5380,0
|
|
20231011,093200,18887690,5380,5380,5380,5380,0
|
|
20231011,093100,18887690,5380,5380,5380,5380,0
|
|
20231011,093000,18887690,5380,5380,5380,5380,0
|
|
20231011,092900,18887690,5380,5380,5380,5380,0
|
|
20231011,092800,18887690,5380,5380,5380,5380,0
|
|
20231011,092700,18887690,5380,5380,5380,5380,0
|
|
20231011,092600,18887690,5380,5380,5380,5380,0
|
|
20231011,092500,18887690,5380,5380,5380,5380,0
|
|
20231011,092400,18887690,5380,5380,5380,5380,1
|
|
20231011,092300,18882310,5360,5360,5360,5360,0
|
|
20231011,092200,18882310,5360,5360,5360,5360,0
|
|
20231011,092100,18882310,5360,5360,5360,5360,0
|
|
20231011,092000,18882310,5360,5360,5360,5360,10
|
|
20231011,091900,18828710,5380,5380,5380,5380,57
|
|
20231011,091800,18522050,5370,5370,5370,5370,162
|
|
20231011,091700,17652110,5370,5370,5370,5370,51
|
|
20231011,091600,17378240,5370,5370,5370,5370,10
|
|
20231011,091500,17324540,5370,5370,5370,5370,0
|
|
20231011,091400,17324540,5370,5370,5370,5370,113
|
|
20231011,091300,16717730,5350,5350,5350,5350,0
|
|
20231011,091200,16717730,5350,5350,5350,5350,0
|
|
20231011,091100,16717730,5350,5350,5350,5350,40
|
|
20231011,091000,16503730,5390,5390,5390,5390,30
|
|
20231011,090900,16342030,5350,5350,5350,5350,67
|
|
20231011,090800,15983580,5350,5350,5350,5350,0
|
|
20231011,090700,15983580,5350,5350,5350,5350,2
|
|
20231011,090600,15972880,5380,5380,5380,5380,50
|
|
20231011,090500,15703880,5310,5400,5400,5310,513
|
|
20231011,090400,12968220,5380,5380,5380,5380,12
|
|
20231011,090300,12903660,5360,5350,5360,5350,368
|
|
20231011,090200,10934800,5330,5330,5330,5330,0
|
|
20231011,090100,10934800,5330,5330,5330,5330,9
|
|
20231011,090000,10886830,5330,5300,5330,5300,2054
|