677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,201400,89068000,5500,5500,5500,5500,55
|
|
20231012,201300,89068000,5500,5500,5500,5500,0
|
|
20231012,201200,89068000,5500,5500,5500,5500,0
|
|
20231012,201100,89068000,5500,5500,5500,5500,0
|
|
20231012,201000,89068000,5500,5500,5500,5500,0
|
|
20231012,200900,89068000,5500,5500,5500,5500,0
|
|
20231012,200800,89068000,5500,5500,5500,5500,0
|
|
20231012,200700,89068000,5500,5500,5500,5500,0
|
|
20231012,200600,89068000,5500,5500,5500,5500,0
|
|
20231012,200500,89068000,5500,5500,5500,5500,0
|
|
20231012,200400,89068000,5500,5500,5500,5500,0
|
|
20231012,200300,89068000,5500,5500,5500,5500,0
|
|
20231012,200200,89068000,5500,5500,5500,5500,0
|
|
20231012,200100,89068000,5500,5500,5500,5500,0
|
|
20231012,200000,89068000,5500,5500,5500,5500,0
|
|
20231012,195900,89068000,5500,5500,5500,5500,0
|
|
20231012,195800,89068000,5500,5500,5500,5500,0
|
|
20231012,195700,89068000,5500,5500,5500,5500,0
|
|
20231012,195600,89068000,5500,5500,5500,5500,0
|
|
20231012,195500,89068000,5500,5500,5500,5500,0
|
|
20231012,195400,89068000,5500,5500,5500,5500,0
|
|
20231012,195300,89068000,5500,5500,5500,5500,0
|
|
20231012,195200,89068000,5500,5500,5500,5500,0
|
|
20231012,195100,89068000,5500,5500,5500,5500,0
|
|
20231012,195000,89068000,5500,5500,5500,5500,0
|
|
20231012,194900,89068000,5500,5500,5500,5500,0
|
|
20231012,194800,89068000,5500,5500,5500,5500,0
|
|
20231012,194700,89068000,5500,5500,5500,5500,0
|
|
20231012,194600,89068000,5500,5500,5500,5500,0
|
|
20231012,194500,89068000,5500,5500,5500,5500,0
|
|
20231012,194400,89068000,5500,5500,5500,5500,55
|
|
20231012,194300,89068000,5500,5500,5500,5500,0
|
|
20231012,194200,89068000,5500,5500,5500,5500,0
|
|
20231012,194100,89068000,5500,5500,5500,5500,0
|
|
20231012,194000,89068000,5500,5500,5500,5500,0
|
|
20231012,193900,89068000,5500,5500,5500,5500,0
|
|
20231012,193800,89068000,5500,5500,5500,5500,0
|
|
20231012,193700,89068000,5500,5500,5500,5500,0
|
|
20231012,193600,89068000,5500,5500,5500,5500,0
|
|
20231012,193500,89068000,5500,5500,5500,5500,0
|
|
20231012,193400,89068000,5500,5500,5500,5500,0
|
|
20231012,193300,89068000,5500,5500,5500,5500,0
|
|
20231012,193200,89068000,5500,5500,5500,5500,0
|
|
20231012,193100,89068000,5500,5500,5500,5500,0
|
|
20231012,193000,89068000,5500,5500,5500,5500,0
|
|
20231012,192900,89068000,5500,5500,5500,5500,0
|
|
20231012,192800,89068000,5500,5500,5500,5500,0
|
|
20231012,192700,89068000,5500,5500,5500,5500,0
|
|
20231012,192600,89068000,5500,5500,5500,5500,0
|
|
20231012,192500,89068000,5500,5500,5500,5500,0
|
|
20231012,192400,89068000,5500,5500,5500,5500,0
|
|
20231012,192300,89068000,5500,5500,5500,5500,0
|
|
20231012,192200,89068000,5500,5500,5500,5500,0
|
|
20231012,192100,89068000,5500,5500,5500,5500,0
|
|
20231012,192000,89068000,5500,5500,5500,5500,0
|
|
20231012,191900,89068000,5500,5500,5500,5500,0
|
|
20231012,191800,89068000,5500,5500,5500,5500,0
|
|
20231012,191700,89068000,5500,5500,5500,5500,0
|
|
20231012,191600,89068000,5500,5500,5500,5500,0
|
|
20231012,191500,89068000,5500,5500,5500,5500,0
|
|
20231012,191400,89068000,5500,5500,5500,5500,55
|
|
20231012,191300,89068000,5500,5500,5500,5500,0
|
|
20231012,191200,89068000,5500,5500,5500,5500,0
|
|
20231012,191100,89068000,5500,5500,5500,5500,0
|
|
20231012,191000,89068000,5500,5500,5500,5500,0
|
|
20231012,190900,89068000,5500,5500,5500,5500,0
|
|
20231012,190800,89068000,5500,5500,5500,5500,0
|
|
20231012,190700,89068000,5500,5500,5500,5500,0
|
|
20231012,190600,89068000,5500,5500,5500,5500,0
|
|
20231012,190500,89068000,5500,5500,5500,5500,0
|
|
20231012,190400,89068000,5500,5500,5500,5500,0
|
|
20231012,190300,89068000,5500,5500,5500,5500,0
|
|
20231012,190200,89068000,5500,5500,5500,5500,0
|
|
20231012,190100,89068000,5500,5500,5500,5500,0
|
|
20231012,190000,89068000,5500,5500,5500,5500,0
|
|
20231012,185900,89068000,5500,5500,5500,5500,0
|
|
20231012,185800,89068000,5500,5500,5500,5500,0
|
|
20231012,185700,89068000,5500,5500,5500,5500,0
|
|
20231012,185600,89068000,5500,5500,5500,5500,0
|
|
20231012,185500,89068000,5500,5500,5500,5500,0
|
|
20231012,185400,89068000,5500,5500,5500,5500,0
|
|
20231012,185300,89068000,5500,5500,5500,5500,0
|
|
20231012,185200,89068000,5500,5500,5500,5500,0
|
|
20231012,185100,89068000,5500,5500,5500,5500,0
|
|
20231012,185000,89068000,5500,5500,5500,5500,0
|
|
20231012,184900,89068000,5500,5500,5500,5500,0
|
|
20231012,184800,89068000,5500,5500,5500,5500,0
|
|
20231012,184700,89068000,5500,5500,5500,5500,0
|
|
20231012,184600,89068000,5500,5500,5500,5500,0
|
|
20231012,184500,89068000,5500,5500,5500,5500,0
|
|
20231012,184400,89068000,5500,5500,5500,5500,55
|
|
20231012,184300,89068000,5500,5500,5500,5500,0
|
|
20231012,184200,89068000,5500,5500,5500,5500,0
|
|
20231012,184100,89068000,5500,5500,5500,5500,0
|
|
20231012,184000,89068000,5500,5500,5500,5500,0
|
|
20231012,183900,89068000,5500,5500,5500,5500,0
|
|
20231012,183800,89068000,5500,5500,5500,5500,0
|
|
20231012,183700,89068000,5500,5500,5500,5500,0
|
|
20231012,183600,89068000,5500,5500,5500,5500,0
|
|
20231012,183500,89068000,5500,5500,5500,5500,0
|
|
20231012,183400,89068000,5500,5500,5500,5500,0
|
|
20231012,183300,89068000,5500,5500,5500,5500,0
|
|
20231012,183200,89068000,5500,5500,5500,5500,0
|
|
20231012,183100,89068000,5500,5500,5500,5500,0
|
|
20231012,183000,89068000,5500,5500,5500,5500,0
|
|
20231012,182900,89068000,5500,5500,5500,5500,0
|
|
20231012,182800,89068000,5500,5500,5500,5500,0
|
|
20231012,182700,89068000,5500,5500,5500,5500,0
|
|
20231012,182600,89068000,5500,5500,5500,5500,0
|
|
20231012,182500,89068000,5500,5500,5500,5500,0
|
|
20231012,182400,89068000,5500,5500,5500,5500,0
|
|
20231012,182300,89068000,5500,5500,5500,5500,0
|
|
20231012,182200,89068000,5500,5500,5500,5500,0
|
|
20231012,182100,89068000,5500,5500,5500,5500,0
|
|
20231012,182000,89068000,5500,5500,5500,5500,0
|
|
20231012,181900,89068000,5500,5500,5500,5500,0
|
|
20231012,181800,89068000,5500,5500,5500,5500,0
|
|
20231012,181700,89068000,5500,5500,5500,5500,0
|
|
20231012,181600,89068000,5500,5500,5500,5500,0
|
|
20231012,181500,89068000,5500,5500,5500,5500,0
|
|
20231012,181400,89068000,5500,5500,5500,5500,55
|
|
20231012,181300,89068000,5500,5500,5500,5500,0
|
|
20231012,181200,89068000,5500,5500,5500,5500,0
|
|
20231012,181100,89068000,5500,5500,5500,5500,0
|
|
20231012,181000,89068000,5500,5500,5500,5500,0
|
|
20231012,180900,89068000,5500,5500,5500,5500,0
|
|
20231012,180800,89068000,5500,5500,5500,5500,0
|
|
20231012,180700,89068000,5500,5500,5500,5500,0
|
|
20231012,180600,89068000,5500,5500,5500,5500,0
|
|
20231012,180500,89068000,5500,5500,5500,5500,0
|
|
20231012,180400,89068000,5500,5500,5500,5500,0
|
|
20231012,180300,89068000,5500,5500,5500,5500,0
|
|
20231012,180200,89068000,5500,5500,5500,5500,0
|
|
20231012,180100,89068000,5500,5500,5500,5500,0
|
|
20231012,180000,89068000,5500,5500,5500,5500,0
|
|
20231012,175900,89068000,5500,5500,5500,5500,0
|
|
20231012,175800,89068000,5500,5500,5500,5500,0
|
|
20231012,175700,89068000,5500,5500,5500,5500,0
|
|
20231012,175600,89068000,5500,5500,5500,5500,0
|
|
20231012,175500,89068000,5500,5500,5500,5500,0
|
|
20231012,175400,89068000,5500,5500,5500,5500,0
|
|
20231012,175300,89068000,5500,5500,5500,5500,0
|
|
20231012,175200,89068000,5500,5500,5500,5500,0
|
|
20231012,175100,89068000,5500,5500,5500,5500,0
|
|
20231012,175000,89068000,5500,5500,5500,5500,0
|
|
20231012,174900,89068000,5500,5500,5500,5500,0
|
|
20231012,174800,89068000,5500,5500,5500,5500,0
|
|
20231012,174700,89068000,5500,5500,5500,5500,0
|
|
20231012,174600,89068000,5500,5500,5500,5500,0
|
|
20231012,174500,89068000,5500,5500,5500,5500,0
|
|
20231012,174400,89068000,5500,5500,5500,5500,55
|
|
20231012,174300,89068000,5500,5500,5500,5500,0
|
|
20231012,174200,89068000,5500,5500,5500,5500,0
|
|
20231012,174100,89068000,5500,5500,5500,5500,0
|
|
20231012,174000,89068000,5500,5500,5500,5500,0
|
|
20231012,173900,89068000,5500,5500,5500,5500,0
|
|
20231012,173800,89068000,5500,5500,5500,5500,0
|
|
20231012,173700,89068000,5500,5500,5500,5500,0
|
|
20231012,173600,89068000,5500,5500,5500,5500,0
|
|
20231012,173500,89068000,5500,5500,5500,5500,0
|
|
20231012,173400,89068000,5500,5500,5500,5500,0
|
|
20231012,173300,89068000,5500,5500,5500,5500,0
|
|
20231012,173200,89068000,5500,5500,5500,5500,0
|
|
20231012,173100,89068000,5500,5500,5500,5500,0
|
|
20231012,173000,89068000,5500,5500,5500,5500,0
|
|
20231012,172900,89068000,5500,5500,5500,5500,0
|
|
20231012,172800,89068000,5500,5500,5500,5500,0
|
|
20231012,172700,89068000,5500,5500,5500,5500,0
|
|
20231012,172600,89068000,5500,5500,5500,5500,0
|
|
20231012,172500,89068000,5500,5500,5500,5500,0
|
|
20231012,172400,89068000,5500,5500,5500,5500,0
|
|
20231012,172300,89068000,5500,5500,5500,5500,0
|
|
20231012,172200,89068000,5500,5500,5500,5500,0
|
|
20231012,172100,89068000,5500,5500,5500,5500,0
|
|
20231012,172000,89068000,5500,5500,5500,5500,0
|
|
20231012,171900,89068000,5500,5500,5500,5500,0
|
|
20231012,171800,89068000,5500,5500,5500,5500,0
|
|
20231012,171700,89068000,5500,5500,5500,5500,0
|
|
20231012,171600,89068000,5500,5500,5500,5500,0
|
|
20231012,171500,89068000,5500,5500,5500,5500,0
|
|
20231012,171400,89068000,5500,5500,5500,5500,55
|
|
20231012,171300,89068000,5500,5500,5500,5500,0
|
|
20231012,171200,89068000,5500,5500,5500,5500,0
|
|
20231012,171100,89068000,5500,5500,5500,5500,0
|
|
20231012,171000,89068000,5500,5500,5500,5500,0
|
|
20231012,170900,89068000,5500,5500,5500,5500,0
|
|
20231012,170800,89068000,5500,5500,5500,5500,0
|
|
20231012,170700,89068000,5500,5500,5500,5500,0
|
|
20231012,170600,89068000,5500,5500,5500,5500,0
|
|
20231012,170500,89068000,5500,5500,5500,5500,0
|
|
20231012,170400,89068000,5500,5500,5500,5500,0
|
|
20231012,170300,89068000,5500,5500,5500,5500,0
|
|
20231012,170200,89068000,5500,5500,5500,5500,0
|
|
20231012,170100,89068000,5500,5500,5500,5500,0
|
|
20231012,170000,89068000,5500,5500,5500,5500,0
|
|
20231012,165900,89068000,5500,5500,5500,5500,0
|
|
20231012,165800,89068000,5500,5500,5500,5500,0
|
|
20231012,165700,89068000,5500,5500,5500,5500,0
|
|
20231012,165600,89068000,5500,5500,5500,5500,0
|
|
20231012,165500,89068000,5500,5500,5500,5500,0
|
|
20231012,165400,89068000,5500,5500,5500,5500,0
|
|
20231012,165300,89068000,5500,5500,5500,5500,0
|
|
20231012,165200,89068000,5500,5500,5500,5500,0
|
|
20231012,165100,89068000,5500,5500,5500,5500,0
|
|
20231012,165000,89068000,5500,5500,5500,5500,0
|
|
20231012,164900,89068000,5500,5500,5500,5500,0
|
|
20231012,164800,89068000,5500,5500,5500,5500,0
|
|
20231012,164700,89068000,5500,5500,5500,5500,0
|
|
20231012,164600,89068000,5500,5500,5500,5500,0
|
|
20231012,164500,89068000,5500,5500,5500,5500,0
|
|
20231012,164400,89068000,5500,5500,5500,5500,55
|
|
20231012,164300,89068000,5500,5500,5500,5500,0
|
|
20231012,164200,89068000,5500,5500,5500,5500,0
|
|
20231012,164100,89068000,5500,5500,5500,5500,0
|
|
20231012,164000,89068000,5500,5500,5500,5500,0
|
|
20231012,163900,89068000,5500,5500,5500,5500,0
|
|
20231012,163800,89068000,5500,5500,5500,5500,0
|
|
20231012,163700,89068000,5500,5500,5500,5500,0
|
|
20231012,163600,89068000,5500,5500,5500,5500,0
|
|
20231012,163500,89068000,5500,5500,5500,5500,0
|
|
20231012,163400,89068000,5500,5500,5500,5500,0
|
|
20231012,163300,89068000,5500,5500,5500,5500,0
|
|
20231012,163200,89068000,5500,5500,5500,5500,0
|
|
20231012,163100,89068000,5500,5500,5500,5500,0
|
|
20231012,163000,89068000,5500,5500,5500,5500,0
|
|
20231012,162900,89068000,5500,5500,5500,5500,0
|
|
20231012,162800,89068000,5500,5500,5500,5500,0
|
|
20231012,162700,89068000,5500,5500,5500,5500,0
|
|
20231012,162600,89068000,5500,5500,5500,5500,0
|
|
20231012,162500,89068000,5500,5500,5500,5500,0
|
|
20231012,162400,89068000,5500,5500,5500,5500,0
|
|
20231012,162300,89068000,5500,5500,5500,5500,0
|
|
20231012,162200,89068000,5500,5500,5500,5500,0
|
|
20231012,162100,89068000,5500,5500,5500,5500,0
|
|
20231012,162000,89068000,5500,5500,5500,5500,0
|
|
20231012,161900,89068000,5500,5500,5500,5500,0
|
|
20231012,161800,89068000,5500,5500,5500,5500,0
|
|
20231012,161700,89068000,5500,5500,5500,5500,0
|
|
20231012,161600,89068000,5500,5500,5500,5500,0
|
|
20231012,161500,89068000,5500,5500,5500,5500,0
|
|
20231012,161400,89068000,5500,5500,5500,5500,55
|
|
20231012,161300,89068000,5500,5500,5500,5500,0
|
|
20231012,161200,89068000,5500,5500,5500,5500,0
|
|
20231012,161100,89068000,5500,5500,5500,5500,0
|
|
20231012,161000,89068000,5500,5500,5500,5500,0
|
|
20231012,160900,89068000,5500,5500,5500,5500,0
|
|
20231012,160800,89068000,5500,5500,5500,5500,0
|
|
20231012,160700,89068000,5500,5500,5500,5500,0
|
|
20231012,160600,89068000,5500,5500,5500,5500,0
|
|
20231012,160500,89068000,5500,5500,5500,5500,0
|
|
20231012,160400,89068000,5500,5500,5500,5500,0
|
|
20231012,160300,89068000,5500,5500,5500,5500,0
|
|
20231012,160200,89068000,5500,5500,5500,5500,0
|
|
20231012,160100,89068000,5500,5500,5500,5500,0
|
|
20231012,160000,89068000,5500,5500,5500,5500,0
|
|
20231012,155900,89068000,5500,5500,5500,5500,0
|
|
20231012,155800,89068000,5500,5500,5500,5500,0
|
|
20231012,155700,89068000,5500,5500,5500,5500,0
|
|
20231012,155600,89068000,5500,5500,5500,5500,0
|
|
20231012,155500,89068000,5500,5500,5500,5500,0
|
|
20231012,155400,89068000,5500,5500,5500,5500,0
|
|
20231012,155300,89068000,5500,5500,5500,5500,0
|
|
20231012,155200,89068000,5500,5500,5500,5500,0
|
|
20231012,155100,89068000,5500,5500,5500,5500,0
|
|
20231012,155000,89068000,5500,5500,5500,5500,0
|
|
20231012,154900,89068000,5500,5500,5500,5500,0
|
|
20231012,154800,89068000,5500,5500,5500,5500,0
|
|
20231012,154700,89068000,5500,5500,5500,5500,0
|
|
20231012,154600,89068000,5500,5500,5500,5500,0
|
|
20231012,154500,89068000,5500,5500,5500,5500,0
|
|
20231012,154400,89068000,5500,5500,5500,5500,55
|
|
20231012,154300,89068000,5500,5500,5500,5500,0
|
|
20231012,154200,89068000,5500,5500,5500,5500,0
|
|
20231012,154100,89068000,5500,5500,5500,5500,0
|
|
20231012,154000,89068000,5500,5500,5500,5500,0
|
|
20231012,153900,89068000,5500,5500,5500,5500,0
|
|
20231012,153800,89068000,5500,5500,5500,5500,0
|
|
20231012,153700,89068000,5500,5500,5500,5500,0
|
|
20231012,153600,89068000,5500,5500,5500,5500,0
|
|
20231012,153500,89068000,5500,5500,5500,5500,0
|
|
20231012,153400,89068000,5500,5500,5500,5500,0
|
|
20231012,153300,89068000,5500,5500,5500,5500,0
|
|
20231012,153200,89068000,5500,5500,5500,5500,0
|
|
20231012,153100,89068000,5500,5500,5500,5500,0
|
|
20231012,153000,89068000,5500,5500,5500,5500,55
|
|
20231012,152900,88765500,5520,5520,5520,5520,0
|
|
20231012,152800,88765500,5520,5520,5520,5520,0
|
|
20231012,152700,88765500,5520,5520,5520,5520,0
|
|
20231012,152600,88765500,5520,5520,5520,5520,0
|
|
20231012,152500,88765500,5520,5520,5520,5520,0
|
|
20231012,152400,88765500,5520,5520,5520,5520,0
|
|
20231012,152300,88765500,5520,5520,5520,5520,0
|
|
20231012,152200,88765500,5520,5520,5520,5520,0
|
|
20231012,152100,88765500,5520,5520,5520,5520,0
|
|
20231012,152000,88765500,5520,5520,5520,5520,0
|
|
20231012,151900,88765500,5520,5450,5520,5450,347
|
|
20231012,151800,86865160,5450,5450,5470,5450,31
|
|
20231012,151700,86696150,5440,5450,5450,5440,16
|
|
20231012,151600,86608960,5470,5430,5470,5430,6
|
|
20231012,151500,86576300,5430,5430,5430,5430,1
|
|
20231012,151400,86570870,5430,5430,5430,5430,1
|
|
20231012,151300,86565440,5430,5440,5440,5430,12
|
|
20231012,151200,86500180,5430,5430,5430,5430,1
|
|
20231012,151100,86494750,5440,5460,5460,5440,141
|
|
20231012,151000,85724910,5470,5440,5470,5430,142
|
|
20231012,150900,84952490,5460,5440,5460,5440,19
|
|
20231012,150800,84848770,5460,5440,5460,5430,117
|
|
20231012,150700,84211980,5430,5430,5430,5430,2
|
|
20231012,150600,84201120,5430,5430,5430,5430,1
|
|
20231012,150500,84195690,5440,5440,5440,5440,43
|
|
20231012,150400,83961770,5440,5440,5440,5440,244
|
|
20231012,150300,82634410,5440,5440,5440,5440,1
|
|
20231012,150200,82628970,5440,5440,5440,5440,1
|
|
20231012,150100,82623530,5440,5440,5440,5440,1
|
|
20231012,150000,82618090,5440,5440,5440,5440,2
|
|
20231012,145900,82607210,5440,5440,5440,5440,1
|
|
20231012,145800,82601770,5440,5480,5480,5440,4
|
|
20231012,145700,82579890,5450,5450,5450,5450,1
|
|
20231012,145600,82574440,5480,5440,5480,5440,26
|
|
20231012,145500,82432480,5440,5440,5440,5440,1
|
|
20231012,145400,82427040,5440,5440,5440,5440,2
|
|
20231012,145300,82416160,5440,5440,5440,5440,1
|
|
20231012,145200,82410720,5440,5440,5440,5440,1
|
|
20231012,145100,82405280,5440,5440,5440,5440,1
|
|
20231012,145000,82399840,5440,5440,5440,5440,1
|
|
20231012,144900,82394400,5440,5440,5440,5440,1
|
|
20231012,144800,82388960,5440,5440,5440,5440,1
|
|
20231012,144700,82383520,5440,5440,5440,5440,2
|
|
20231012,144600,82372640,5440,5440,5440,5440,1
|
|
20231012,144500,82367200,5440,5440,5440,5440,1
|
|
20231012,144400,82361760,5480,5440,5480,5440,2
|
|
20231012,144300,82350840,5440,5440,5440,5440,1
|
|
20231012,144200,82345400,5450,5450,5450,5450,1
|
|
20231012,144100,82339950,5450,5450,5450,5450,67
|
|
20231012,144000,81974800,5440,5440,5440,5440,1
|
|
20231012,143900,81969360,5450,5450,5450,5440,24
|
|
20231012,143800,81838570,5450,5450,5450,5450,72
|
|
20231012,143700,81446170,5450,5450,5450,5440,76
|
|
20231012,143600,81031980,5440,5440,5440,5440,1
|
|
20231012,143500,81026540,5450,5450,5450,5450,67
|
|
20231012,143400,80661390,5450,5450,5450,5450,2
|
|
20231012,143300,80650490,5450,5450,5450,5450,1
|
|
20231012,143200,80645040,5450,5450,5450,5450,1
|
|
20231012,143100,80639590,5480,5450,5480,5450,2
|
|
20231012,143000,80628660,5450,5450,5450,5450,1
|
|
20231012,142900,80623210,5450,5450,5450,5450,1
|
|
20231012,142800,80617760,5460,5460,5460,5460,189
|
|
20231012,142700,79585820,5460,5460,5460,5460,1
|
|
20231012,142600,79580360,5460,5460,5460,5460,1
|
|
20231012,142500,79574900,5460,5460,5460,5460,1
|
|
20231012,142400,79569440,5460,5460,5460,5460,1
|
|
20231012,142300,79563980,5460,5460,5460,5460,1
|
|
20231012,142200,79558520,5490,5460,5490,5460,3
|
|
20231012,142100,79542110,5460,5460,5460,5460,1
|
|
20231012,142000,79536650,5460,5460,5460,5460,1
|
|
20231012,141900,79531190,5470,5460,5470,5460,2
|
|
20231012,141800,79520260,5460,5460,5460,5460,1
|
|
20231012,141700,79514800,5460,5460,5460,5460,1
|
|
20231012,141600,79509340,5460,5460,5460,5460,1
|
|
20231012,141500,79503880,5460,5460,5460,5460,2
|
|
20231012,141400,79492960,5460,5460,5460,5460,1
|
|
20231012,141300,79487500,5460,5470,5470,5460,9
|
|
20231012,141200,79438280,5460,5460,5460,5460,1
|
|
20231012,141100,79432820,5460,5460,5460,5460,1
|
|
20231012,141000,79427360,5460,5460,5460,5460,1
|
|
20231012,140900,79421900,5460,5460,5460,5460,2
|
|
20231012,140800,79410980,5460,5460,5460,5460,1
|
|
20231012,140700,79405520,5470,5460,5470,5460,2
|
|
20231012,140600,79394590,5460,5460,5460,5460,1
|
|
20231012,140500,79389130,5460,5460,5460,5460,1
|
|
20231012,140400,79383670,5470,5460,5470,5460,2
|
|
20231012,140300,79372740,5460,5460,5460,5460,1
|
|
20231012,140200,79367280,5460,5460,5460,5460,2
|
|
20231012,140100,79356360,5460,5460,5460,5460,1
|
|
20231012,140000,79350900,5460,5460,5460,5460,1
|
|
20231012,135900,79345440,5470,5460,5470,5460,2
|
|
20231012,135800,79334510,5460,5460,5460,5460,1
|
|
20231012,135700,79329050,5460,5460,5460,5460,1
|
|
20231012,135600,79323590,5460,5470,5470,5460,26
|
|
20231012,135500,79181390,5470,5460,5470,5460,42
|
|
20231012,135400,78952060,5460,5460,5460,5460,1
|
|
20231012,135300,78946600,5460,5460,5460,5460,1
|
|
20231012,135200,78941140,5460,5460,5460,5460,1
|
|
20231012,135100,78935680,5460,5460,5460,5460,1
|
|
20231012,135000,78930220,5460,5460,5460,5460,1
|
|
20231012,134900,78924760,5460,5460,5460,5460,2
|
|
20231012,134800,78913840,5460,5460,5460,5460,1
|
|
20231012,134700,78908380,5460,5460,5460,5460,1
|
|
20231012,134600,78902920,5470,5460,5470,5460,77
|
|
20231012,134500,78481740,5470,5460,5470,5460,122
|
|
20231012,134400,77814410,5470,5470,5470,5470,14
|
|
20231012,134300,77737830,5470,5470,5500,5470,241
|
|
20231012,134200,76419530,5470,5460,5470,5460,2
|
|
20231012,134100,76408600,5470,5470,5470,5470,8
|
|
20231012,134000,76364840,5470,5470,5470,5470,1
|
|
20231012,133900,76359370,5470,5470,5470,5470,1
|
|
20231012,133800,76353900,5470,5470,5470,5470,1
|
|
20231012,133700,76348430,5470,5470,5470,5470,1
|
|
20231012,133600,76342960,5470,5470,5470,5470,2
|
|
20231012,133500,76332020,5470,5470,5470,5470,1
|
|
20231012,133400,76326550,5470,5470,5470,5470,1
|
|
20231012,133300,76321080,5470,5470,5470,5470,1
|
|
20231012,133200,76315610,5470,5470,5470,5470,1
|
|
20231012,133100,76310140,5470,5470,5470,5470,1
|
|
20231012,133000,76304670,5500,5470,5500,5470,3
|
|
20231012,132900,76288230,5470,5470,5470,5470,1
|
|
20231012,132800,76282760,5470,5470,5470,5470,1
|
|
20231012,132700,76277290,5470,5470,5470,5470,25
|
|
20231012,132600,76140540,5470,5500,5500,5470,2
|
|
20231012,132500,76129570,5470,5470,5470,5470,1
|
|
20231012,132400,76124100,5470,5470,5470,5470,2
|
|
20231012,132300,76113160,5500,5470,5500,5470,5
|
|
20231012,132200,76085690,5470,5470,5470,5470,1
|
|
20231012,132100,76080220,5470,5470,5470,5470,1
|
|
20231012,132000,76074750,5470,5470,5470,5470,1
|
|
20231012,131900,76069280,5470,5470,5470,5470,1
|
|
20231012,131800,76063810,5510,5480,5510,5480,2
|
|
20231012,131700,76052820,5520,5480,5520,5480,3
|
|
20231012,131600,76036340,5500,5470,5520,5470,191
|
|
20231012,131500,74990770,5470,5460,5470,5460,2
|
|
20231012,131400,74979840,5460,5460,5460,5460,1
|
|
20231012,131300,74974380,5460,5450,5460,5450,815
|
|
20231012,131200,70524490,5450,5450,5450,5450,1
|
|
20231012,131100,70519040,5450,5450,5450,5450,2
|
|
20231012,131000,70508140,5450,5450,5450,5450,1
|
|
20231012,130900,70502690,5450,5450,5450,5450,1
|
|
20231012,130800,70497240,5470,5450,5470,5450,2
|
|
20231012,130700,70486320,5450,5450,5450,5450,1
|
|
20231012,130600,70480870,5470,5450,5470,5450,2
|
|
20231012,130500,70469950,5450,5450,5450,5450,1
|
|
20231012,130400,70464500,5450,5450,5450,5450,2
|
|
20231012,130300,70453600,5450,5450,5450,5450,1
|
|
20231012,130200,70448150,5470,5450,5470,5450,30
|
|
20231012,130100,70284070,5450,5440,5450,5440,1001
|
|
20231012,130000,64838620,5450,5450,5450,5450,1
|
|
20231012,125900,64833170,5450,5450,5450,5450,1
|
|
20231012,125800,64827720,5450,5450,5450,5450,2
|
|
20231012,125700,64816820,5450,5450,5450,5450,77
|
|
20231012,125600,64397170,5450,5450,5450,5450,1
|
|
20231012,125500,64391720,5450,5450,5450,5450,1
|
|
20231012,125400,64386270,5450,5450,5450,5450,1
|
|
20231012,125300,64380820,5470,5470,5470,5450,4
|
|
20231012,125200,64358960,5470,5470,5470,5470,1
|
|
20231012,125100,64353490,5470,5470,5470,5470,2
|
|
20231012,125000,64342550,5470,5470,5470,5470,1
|
|
20231012,124900,64337080,5470,5470,5470,5470,1
|
|
20231012,124800,64331610,5470,5470,5470,5470,1
|
|
20231012,124700,64326140,5470,5470,5470,5470,1
|
|
20231012,124600,64320670,5470,5470,5470,5470,1
|
|
20231012,124500,64315200,5470,5470,5470,5470,2
|
|
20231012,124400,64304260,5470,5470,5470,5470,1
|
|
20231012,124300,64298790,5470,5470,5470,5470,1
|
|
20231012,124200,64293320,5470,5470,5470,5470,1
|
|
20231012,124100,64287850,5490,5470,5490,5470,2
|
|
20231012,124000,64276890,5460,5460,5460,5460,201
|
|
20231012,123900,63179430,5460,5460,5460,5460,1
|
|
20231012,123800,63173970,5460,5460,5460,5460,2
|
|
20231012,123700,63163050,5460,5460,5460,5460,1
|
|
20231012,123600,63157590,5460,5460,5460,5460,1
|
|
20231012,123500,63152130,5460,5460,5460,5460,1
|
|
20231012,123400,63146670,5460,5460,5460,5460,1
|
|
20231012,123300,63141210,5460,5460,5460,5460,1
|
|
20231012,123200,63135750,5460,5460,5460,5460,2
|
|
20231012,123100,63124830,5460,5460,5460,5460,1
|
|
20231012,123000,63119370,5460,5460,5460,5460,1
|
|
20231012,122900,63113910,5490,5460,5490,5460,2
|
|
20231012,122800,63102960,5450,5450,5450,5450,1
|
|
20231012,122700,63097510,5450,5450,5450,5450,1
|
|
20231012,122600,63092060,5450,5460,5460,5450,117
|
|
20231012,122500,62453260,5460,5460,5460,5460,1
|
|
20231012,122400,62447800,5460,5460,5460,5460,1
|
|
20231012,122300,62442340,5460,5460,5460,5460,1
|
|
20231012,122200,62436880,5460,5460,5460,5460,1
|
|
20231012,122100,62431420,5460,5460,5460,5460,1
|
|
20231012,122000,62425960,5460,5460,5460,5460,1
|
|
20231012,121900,62420500,5460,5460,5460,5460,2
|
|
20231012,121800,62409580,5460,5460,5460,5460,1
|
|
20231012,121700,62404120,5490,5460,5490,5460,2
|
|
20231012,121600,62393170,5460,5460,5460,5460,1
|
|
20231012,121500,62387710,5460,5460,5460,5460,1
|
|
20231012,121400,62382250,5460,5460,5460,5460,1
|
|
20231012,121300,62376790,5460,5460,5460,5460,2
|
|
20231012,121200,62365870,5460,5460,5460,5460,1
|
|
20231012,121100,62360410,5500,5460,5500,5460,4
|
|
20231012,121000,62338470,5460,5460,5460,5460,1
|
|
20231012,120900,62333010,5460,5460,5460,5460,1
|
|
20231012,120800,62327550,5460,5460,5460,5460,1
|
|
20231012,120700,62322090,5460,5460,5460,5460,1
|
|
20231012,120600,62316630,5460,5460,5460,5460,2
|
|
20231012,120500,62305710,5460,5460,5460,5460,1
|
|
20231012,120400,62300250,5490,5460,5490,5460,2
|
|
20231012,120300,62289300,5460,5460,5460,5460,1
|
|
20231012,120200,62283840,5470,5470,5470,5470,1
|
|
20231012,120100,62278370,5490,5470,5490,5470,1361
|
|
20231012,120000,54807000,5470,5470,5470,5470,2
|
|
20231012,115900,54796060,5470,5470,5470,5470,1
|
|
20231012,115800,54790590,5470,5470,5470,5470,1
|
|
20231012,115700,54785120,5470,5470,5470,5470,1
|
|
20231012,115600,54779650,5470,5470,5470,5470,1
|
|
20231012,115500,54774180,5470,5470,5470,5470,1
|
|
20231012,115400,54768710,5470,5470,5470,5470,1
|
|
20231012,115300,54763240,5470,5470,5470,5470,2
|
|
20231012,115200,54752300,5490,5470,5490,5470,2
|
|
20231012,115100,54741340,5470,5470,5470,5470,1
|
|
20231012,115000,54735870,5470,5470,5470,5470,1
|
|
20231012,114900,54730400,5470,5470,5470,5470,1
|
|
20231012,114800,54724930,5480,5490,5490,5480,114
|
|
20231012,114700,54099120,5540,5510,5540,5490,25
|
|
20231012,114600,53961040,5480,5530,5540,5480,3
|
|
20231012,114500,53944490,5480,5480,5480,5480,1
|
|
20231012,114400,53939010,5540,5460,5540,5460,201
|
|
20231012,114300,52831380,5460,5470,5470,5460,206
|
|
20231012,114200,51706100,5470,5470,5470,5470,1
|
|
20231012,114100,51700630,5470,5470,5470,5470,2
|
|
20231012,114000,51689690,5480,5470,5480,5470,2
|
|
20231012,113900,51678740,5470,5470,5470,5470,1
|
|
20231012,113800,51673270,5470,5470,5470,5470,1
|
|
20231012,113700,51667800,5470,5470,5470,5470,1
|
|
20231012,113600,51662330,5470,5470,5470,5470,1
|
|
20231012,113500,51656860,5490,5490,5490,5470,3
|
|
20231012,113400,51640410,5470,5470,5470,5470,2
|
|
20231012,113300,51629470,5470,5470,5470,5470,1
|
|
20231012,113200,51624000,5470,5490,5490,5470,7
|
|
20231012,113100,51585590,5470,5470,5470,5470,1
|
|
20231012,113000,51580120,5470,5470,5470,5470,1
|
|
20231012,112900,51574650,5470,5470,5470,5470,1
|
|
20231012,112800,51569180,5490,5470,5490,5470,3
|
|
20231012,112700,51552750,5470,5470,5470,5470,1
|
|
20231012,112600,51547280,5460,5460,5460,5460,1
|
|
20231012,112500,51541820,5460,5460,5460,5460,1
|
|
20231012,112400,51536360,5460,5460,5460,5460,1
|
|
20231012,112300,51530900,5460,5460,5460,5460,1
|
|
20231012,112200,51525440,5460,5460,5460,5460,1
|
|
20231012,112100,51519980,5460,5460,5460,5460,2
|
|
20231012,112000,51509060,5460,5460,5460,5460,1
|
|
20231012,111900,51503600,5460,5460,5460,5460,1
|
|
20231012,111800,51498140,5460,5460,5460,5460,1
|
|
20231012,111700,51492680,5460,5460,5460,5460,1
|
|
20231012,111600,51487220,5460,5460,5460,5460,1
|
|
20231012,111500,51481760,5490,5460,5490,5460,4
|
|
20231012,111400,51459860,5460,5460,5460,5460,1
|
|
20231012,111300,51454400,5460,5460,5460,5460,1
|
|
20231012,111200,51448940,5460,5460,5460,5460,1
|
|
20231012,111100,51443480,5460,5460,5460,5460,1
|
|
20231012,111000,51438020,5460,5460,5460,5460,1
|
|
20231012,110900,51432560,5460,5460,5460,5460,1
|
|
20231012,110800,51427100,5460,5460,5460,5460,2
|
|
20231012,110700,51416180,5460,5460,5460,5460,1
|
|
20231012,110600,51410720,5460,5460,5460,5460,1
|
|
20231012,110500,51405260,5460,5460,5460,5460,1
|
|
20231012,110400,51399800,5460,5460,5460,5460,1
|
|
20231012,110300,51394340,5490,5460,5490,5460,2
|
|
20231012,110200,51383390,5460,5460,5460,5460,2
|
|
20231012,110100,51372470,5470,5470,5470,5470,1
|
|
20231012,110000,51367000,5470,5490,5490,5470,2
|
|
20231012,105900,51356040,5470,5470,5470,5470,1
|
|
20231012,105800,51350570,5470,5470,5470,5470,1
|
|
20231012,105700,51345100,5470,5470,5470,5470,69
|
|
20231012,105600,50967670,5470,5470,5470,5470,1
|
|
20231012,105500,50962200,5460,5490,5490,5460,149
|
|
20231012,105400,50144250,5490,5490,5490,5490,1
|
|
20231012,105300,50138760,5490,5490,5490,5490,1
|
|
20231012,105200,50133270,5490,5490,5490,5490,1
|
|
20231012,105100,50127780,5520,5490,5520,5490,3
|
|
20231012,105000,50111250,5500,5500,5500,5500,1
|
|
20231012,104900,50105750,5500,5500,5500,5500,2
|
|
20231012,104800,50094750,5500,5500,5500,5500,1
|
|
20231012,104700,50089250,5500,5500,5500,5500,1
|
|
20231012,104600,50083750,5500,5500,5500,5500,1
|
|
20231012,104500,50078250,5500,5500,5500,5500,1
|
|
20231012,104400,50072750,5530,5500,5530,5500,2
|
|
20231012,104300,50061720,5500,5500,5500,5500,2
|
|
20231012,104200,50050720,5500,5500,5500,5500,1
|
|
20231012,104100,50045220,5510,5510,5510,5510,4
|
|
20231012,104000,50023180,5510,5520,5520,5510,11
|
|
20231012,103900,49962470,5530,5500,5530,5500,19
|
|
20231012,103800,49857690,5500,5490,5500,5490,102
|
|
20231012,103700,49297700,5500,5490,5500,5490,2
|
|
20231012,103600,49286710,5500,5500,5500,5500,7
|
|
20231012,103500,49248210,5500,5500,5500,5500,1
|
|
20231012,103400,49242710,5500,5500,5500,5500,1
|
|
20231012,103300,49237210,5500,5500,5500,5500,1
|
|
20231012,103200,49231710,5500,5500,5500,5500,1
|
|
20231012,103100,49226210,5520,5520,5520,5490,3
|
|
20231012,103000,49209680,5480,5480,5480,5480,2
|
|
20231012,102900,49198720,5480,5480,5480,5480,1
|
|
20231012,102800,49193240,5480,5520,5520,5480,2
|
|
20231012,102700,49182240,5480,5480,5480,5480,1
|
|
20231012,102600,49176760,5520,5520,5520,5480,21
|
|
20231012,102500,49060880,5520,5460,5520,5460,163
|
|
20231012,102400,48162050,5460,5460,5460,5460,1
|
|
20231012,102300,48156590,5460,5500,5500,5460,5
|
|
20231012,102200,48129170,5460,5460,5460,5460,1
|
|
20231012,102100,48123710,5470,5470,5470,5470,2
|
|
20231012,102000,48112770,5480,5480,5480,5480,2
|
|
20231012,101900,48101810,5480,5480,5480,5480,11
|
|
20231012,101800,48041530,5480,5480,5480,5480,1
|
|
20231012,101700,48036050,5510,5480,5510,5470,3
|
|
20231012,101600,48019590,5480,5480,5480,5480,11
|
|
20231012,101500,47959310,5480,5480,5480,5480,1
|
|
20231012,101400,47953830,5500,5480,5500,5480,2
|
|
20231012,101300,47942850,5480,5510,5510,5480,2
|
|
20231012,101200,47931860,5480,5490,5510,5480,323
|
|
20231012,101100,46155290,5480,5490,5490,5480,11
|
|
20231012,101000,46094910,5480,5470,5480,5450,6
|
|
20231012,100900,46062120,5440,5440,5440,5440,1
|
|
20231012,100800,46056680,5440,5440,5440,5440,46
|
|
20231012,100700,45806440,5460,5460,5460,5460,2
|
|
20231012,100600,45795520,5480,5450,5480,5450,2
|
|
20231012,100500,45784590,5450,5450,5450,5450,1
|
|
20231012,100400,45779140,5450,5480,5480,5450,7
|
|
20231012,100300,45740840,5440,5440,5440,5440,1
|
|
20231012,100200,45735400,5440,5440,5440,5440,1
|
|
20231012,100100,45729960,5440,5440,5440,5440,1
|
|
20231012,100000,45724520,5470,5470,5470,5470,1
|
|
20231012,095900,45719050,5440,5440,5440,5440,5
|
|
20231012,095800,45691850,5460,5460,5460,5460,1
|
|
20231012,095700,45686390,5460,5460,5460,5460,2
|
|
20231012,095600,45675470,5460,5460,5460,5460,1
|
|
20231012,095500,45670010,5460,5460,5460,5460,1
|
|
20231012,095400,45664550,5430,5440,5440,5430,4
|
|
20231012,095300,45642800,5440,5440,5440,5440,1
|
|
20231012,095200,45637360,5450,5450,5450,5450,1
|
|
20231012,095100,45631910,5480,5440,5480,5440,3
|
|
20231012,095000,45615550,5480,5460,5480,5440,11
|
|
20231012,094900,45555460,5460,5440,5460,5440,2
|
|
20231012,094800,45544560,5440,5440,5440,5440,1
|
|
20231012,094700,45539120,5480,5440,5480,5440,2
|
|
20231012,094600,45528200,5430,5450,5450,5430,231
|
|
20231012,094500,44272170,5450,5450,5450,5450,4
|
|
20231012,094400,44250370,5440,5440,5440,5440,1
|
|
20231012,094300,44244930,5440,5440,5440,5440,2
|
|
20231012,094200,44234050,5440,5450,5450,5440,5
|
|
20231012,094100,44206810,5450,5450,5450,5450,1
|
|
20231012,094000,44201360,5490,5450,5490,5450,2
|
|
20231012,093900,44190420,5490,5450,5490,5450,2
|
|
20231012,093800,44179480,5490,5450,5490,5450,3
|
|
20231012,093700,44163090,5490,5450,5490,5450,2
|
|
20231012,093600,44152150,5490,5450,5490,5450,2
|
|
20231012,093500,44141210,5490,5450,5490,5450,2
|
|
20231012,093400,44130270,5480,5450,5480,5450,2
|
|
20231012,093300,44119340,5450,5450,5450,5450,1
|
|
20231012,093200,44113890,5470,5470,5470,5470,24
|
|
20231012,093100,43982610,5470,5480,5530,5470,217
|
|
20231012,093000,42790190,5420,5430,5430,5420,209
|
|
20231012,092900,41656700,5430,5430,5430,5430,1
|
|
20231012,092800,41651270,5440,5440,5440,5440,1
|
|
20231012,092700,41645830,5480,5460,5480,5440,11
|
|
20231012,092600,41585900,5490,5440,5490,5440,10
|
|
20231012,092500,41531450,5490,5440,5490,5440,4
|
|
20231012,092400,41509590,5490,5440,5490,5440,2
|
|
20231012,092300,41498660,5490,5490,5490,5440,3
|
|
20231012,092200,41482240,5440,5440,5440,5440,1
|
|
20231012,092100,41476800,5440,5440,5440,5440,1
|
|
20231012,092000,41471360,5460,5460,5460,5460,1
|
|
20231012,091900,41465900,5460,5460,5460,5460,2
|
|
20231012,091800,41454980,5450,5460,5460,5450,16
|
|
20231012,091700,41367770,5460,5460,5460,5460,1
|
|
20231012,091600,41362310,5450,5460,5460,5450,87
|
|
20231012,091500,40887300,5470,5470,5470,5470,88
|
|
20231012,091400,40405940,5470,5470,5470,5470,1
|
|
20231012,091300,40400470,5500,5470,5500,5470,2
|
|
20231012,091200,40389500,5470,5470,5470,5470,3
|
|
20231012,091100,40373090,5510,5510,5510,5510,88
|
|
20231012,091000,39888210,5500,5470,5500,5470,2
|
|
20231012,090900,39877240,5470,5470,5470,5470,1
|
|
20231012,090800,39871770,5490,5480,5490,5470,38
|
|
20231012,090700,39663420,5470,5470,5490,5470,9
|
|
20231012,090600,39614110,5480,5450,5480,5450,11
|
|
20231012,090500,39553900,5470,5440,5480,5430,732
|
|
20231012,090400,35566830,5450,5460,5460,5450,119
|
|
20231012,090300,34918000,5480,5480,5480,5480,55
|
|
20231012,090200,34616600,5490,5430,5490,5430,1350
|
|
20231012,090100,27278740,5430,5430,5430,5410,1178
|
|
20231012,090000,20883780,5430,5430,5430,5430,3846
|