674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201100,57906790,5470,5470,5470,5470,589
|
|
20231016,201000,57906790,5470,5470,5470,5470,0
|
|
20231016,200900,57906790,5470,5470,5470,5470,0
|
|
20231016,200800,57906790,5470,5470,5470,5470,0
|
|
20231016,200700,57906790,5470,5470,5470,5470,0
|
|
20231016,200600,57906790,5470,5470,5470,5470,0
|
|
20231016,200500,57906790,5470,5470,5470,5470,0
|
|
20231016,200400,57906790,5470,5470,5470,5470,0
|
|
20231016,200300,57906790,5470,5470,5470,5470,0
|
|
20231016,200200,57906790,5470,5470,5470,5470,0
|
|
20231016,200100,57906790,5470,5470,5470,5470,0
|
|
20231016,200000,57906790,5470,5470,5470,5470,0
|
|
20231016,195900,57906790,5470,5470,5470,5470,0
|
|
20231016,195800,57906790,5470,5470,5470,5470,0
|
|
20231016,195700,57906790,5470,5470,5470,5470,0
|
|
20231016,195600,57906790,5470,5470,5470,5470,0
|
|
20231016,195500,57906790,5470,5470,5470,5470,0
|
|
20231016,195400,57906790,5470,5470,5470,5470,0
|
|
20231016,195300,57906790,5470,5470,5470,5470,0
|
|
20231016,195200,57906790,5470,5470,5470,5470,0
|
|
20231016,195100,57906790,5470,5470,5470,5470,0
|
|
20231016,195000,57906790,5470,5470,5470,5470,0
|
|
20231016,194900,57906790,5470,5470,5470,5470,0
|
|
20231016,194800,57906790,5470,5470,5470,5470,0
|
|
20231016,194700,57906790,5470,5470,5470,5470,0
|
|
20231016,194600,57906790,5470,5470,5470,5470,0
|
|
20231016,194500,57906790,5470,5470,5470,5470,0
|
|
20231016,194400,57906790,5470,5470,5470,5470,0
|
|
20231016,194300,57906790,5470,5470,5470,5470,0
|
|
20231016,194200,57906790,5470,5470,5470,5470,0
|
|
20231016,194100,57906790,5470,5470,5470,5470,589
|
|
20231016,194000,57906790,5470,5470,5470,5470,0
|
|
20231016,193900,57906790,5470,5470,5470,5470,0
|
|
20231016,193800,57906790,5470,5470,5470,5470,0
|
|
20231016,193700,57906790,5470,5470,5470,5470,0
|
|
20231016,193600,57906790,5470,5470,5470,5470,0
|
|
20231016,193500,57906790,5470,5470,5470,5470,0
|
|
20231016,193400,57906790,5470,5470,5470,5470,0
|
|
20231016,193300,57906790,5470,5470,5470,5470,0
|
|
20231016,193200,57906790,5470,5470,5470,5470,0
|
|
20231016,193100,57906790,5470,5470,5470,5470,0
|
|
20231016,193000,57906790,5470,5470,5470,5470,0
|
|
20231016,192900,57906790,5470,5470,5470,5470,0
|
|
20231016,192800,57906790,5470,5470,5470,5470,0
|
|
20231016,192700,57906790,5470,5470,5470,5470,0
|
|
20231016,192600,57906790,5470,5470,5470,5470,0
|
|
20231016,192500,57906790,5470,5470,5470,5470,0
|
|
20231016,192400,57906790,5470,5470,5470,5470,0
|
|
20231016,192300,57906790,5470,5470,5470,5470,0
|
|
20231016,192200,57906790,5470,5470,5470,5470,0
|
|
20231016,192100,57906790,5470,5470,5470,5470,0
|
|
20231016,192000,57906790,5470,5470,5470,5470,0
|
|
20231016,191900,57906790,5470,5470,5470,5470,0
|
|
20231016,191800,57906790,5470,5470,5470,5470,0
|
|
20231016,191700,57906790,5470,5470,5470,5470,0
|
|
20231016,191600,57906790,5470,5470,5470,5470,0
|
|
20231016,191500,57906790,5470,5470,5470,5470,0
|
|
20231016,191400,57906790,5470,5470,5470,5470,0
|
|
20231016,191300,57906790,5470,5470,5470,5470,0
|
|
20231016,191200,57906790,5470,5470,5470,5470,0
|
|
20231016,191100,57906790,5470,5470,5470,5470,589
|
|
20231016,191000,57906790,5470,5470,5470,5470,0
|
|
20231016,190900,57906790,5470,5470,5470,5470,0
|
|
20231016,190800,57906790,5470,5470,5470,5470,0
|
|
20231016,190700,57906790,5470,5470,5470,5470,0
|
|
20231016,190600,57906790,5470,5470,5470,5470,0
|
|
20231016,190500,57906790,5470,5470,5470,5470,0
|
|
20231016,190400,57906790,5470,5470,5470,5470,0
|
|
20231016,190300,57906790,5470,5470,5470,5470,0
|
|
20231016,190200,57906790,5470,5470,5470,5470,0
|
|
20231016,190100,57906790,5470,5470,5470,5470,0
|
|
20231016,190000,57906790,5470,5470,5470,5470,0
|
|
20231016,185900,57906790,5470,5470,5470,5470,0
|
|
20231016,185800,57906790,5470,5470,5470,5470,0
|
|
20231016,185700,57906790,5470,5470,5470,5470,0
|
|
20231016,185600,57906790,5470,5470,5470,5470,0
|
|
20231016,185500,57906790,5470,5470,5470,5470,0
|
|
20231016,185400,57906790,5470,5470,5470,5470,0
|
|
20231016,185300,57906790,5470,5470,5470,5470,0
|
|
20231016,185200,57906790,5470,5470,5470,5470,0
|
|
20231016,185100,57906790,5470,5470,5470,5470,0
|
|
20231016,185000,57906790,5470,5470,5470,5470,0
|
|
20231016,184900,57906790,5470,5470,5470,5470,0
|
|
20231016,184800,57906790,5470,5470,5470,5470,0
|
|
20231016,184700,57906790,5470,5470,5470,5470,0
|
|
20231016,184600,57906790,5470,5470,5470,5470,0
|
|
20231016,184500,57906790,5470,5470,5470,5470,0
|
|
20231016,184400,57906790,5470,5470,5470,5470,0
|
|
20231016,184300,57906790,5470,5470,5470,5470,0
|
|
20231016,184200,57906790,5470,5470,5470,5470,0
|
|
20231016,184100,57906790,5470,5470,5470,5470,589
|
|
20231016,184000,57906790,5470,5470,5470,5470,0
|
|
20231016,183900,57906790,5470,5470,5470,5470,0
|
|
20231016,183800,57906790,5470,5470,5470,5470,0
|
|
20231016,183700,57906790,5470,5470,5470,5470,0
|
|
20231016,183600,57906790,5470,5470,5470,5470,0
|
|
20231016,183500,57906790,5470,5470,5470,5470,0
|
|
20231016,183400,57906790,5470,5470,5470,5470,0
|
|
20231016,183300,57906790,5470,5470,5470,5470,0
|
|
20231016,183200,57906790,5470,5470,5470,5470,0
|
|
20231016,183100,57906790,5470,5470,5470,5470,0
|
|
20231016,183000,57906790,5470,5470,5470,5470,0
|
|
20231016,182900,57906790,5470,5470,5470,5470,0
|
|
20231016,182800,57906790,5470,5470,5470,5470,0
|
|
20231016,182700,57906790,5470,5470,5470,5470,0
|
|
20231016,182600,57906790,5470,5470,5470,5470,0
|
|
20231016,182500,57906790,5470,5470,5470,5470,0
|
|
20231016,182400,57906790,5470,5470,5470,5470,0
|
|
20231016,182300,57906790,5470,5470,5470,5470,0
|
|
20231016,182200,57906790,5470,5470,5470,5470,0
|
|
20231016,182100,57906790,5470,5470,5470,5470,0
|
|
20231016,182000,57906790,5470,5470,5470,5470,0
|
|
20231016,181900,57906790,5470,5470,5470,5470,0
|
|
20231016,181800,57906790,5470,5470,5470,5470,0
|
|
20231016,181700,57906790,5470,5470,5470,5470,0
|
|
20231016,181600,57906790,5470,5470,5470,5470,0
|
|
20231016,181500,57906790,5470,5470,5470,5470,0
|
|
20231016,181400,57906790,5470,5470,5470,5470,0
|
|
20231016,181300,57906790,5470,5470,5470,5470,0
|
|
20231016,181200,57906790,5470,5470,5470,5470,0
|
|
20231016,181100,57906790,5470,5470,5470,5470,589
|
|
20231016,181000,57906790,5470,5470,5470,5470,0
|
|
20231016,180900,57906790,5470,5470,5470,5470,0
|
|
20231016,180800,57906790,5470,5470,5470,5470,0
|
|
20231016,180700,57906790,5470,5470,5470,5470,0
|
|
20231016,180600,57906790,5470,5470,5470,5470,0
|
|
20231016,180500,57906790,5470,5470,5470,5470,0
|
|
20231016,180400,57906790,5470,5470,5470,5470,0
|
|
20231016,180300,57906790,5470,5470,5470,5470,0
|
|
20231016,180200,57906790,5470,5470,5470,5470,0
|
|
20231016,180100,57906790,5470,5470,5470,5470,0
|
|
20231016,180000,57906790,5470,5470,5470,5470,0
|
|
20231016,175900,57906790,5470,5470,5470,5470,0
|
|
20231016,175800,57906790,5470,5470,5470,5470,0
|
|
20231016,175700,57906790,5470,5470,5470,5470,0
|
|
20231016,175600,57906790,5470,5470,5470,5470,0
|
|
20231016,175500,57906790,5470,5470,5470,5470,0
|
|
20231016,175400,57906790,5470,5470,5470,5470,0
|
|
20231016,175300,57906790,5470,5470,5470,5470,0
|
|
20231016,175200,57906790,5470,5470,5470,5470,0
|
|
20231016,175100,57906790,5470,5470,5470,5470,0
|
|
20231016,175000,57906790,5470,5470,5470,5470,0
|
|
20231016,174900,57906790,5470,5470,5470,5470,0
|
|
20231016,174800,57906790,5470,5470,5470,5470,0
|
|
20231016,174700,57906790,5470,5470,5470,5470,0
|
|
20231016,174600,57906790,5470,5470,5470,5470,0
|
|
20231016,174500,57906790,5470,5470,5470,5470,0
|
|
20231016,174400,57906790,5470,5470,5470,5470,0
|
|
20231016,174300,57906790,5470,5470,5470,5470,0
|
|
20231016,174200,57906790,5470,5470,5470,5470,0
|
|
20231016,174100,57906790,5470,5470,5470,5470,589
|
|
20231016,174000,57906790,5470,5470,5470,5470,0
|
|
20231016,173900,57906790,5470,5470,5470,5470,0
|
|
20231016,173800,57906790,5470,5470,5470,5470,0
|
|
20231016,173700,57906790,5470,5470,5470,5470,0
|
|
20231016,173600,57906790,5470,5470,5470,5470,0
|
|
20231016,173500,57906790,5470,5470,5470,5470,0
|
|
20231016,173400,57906790,5470,5470,5470,5470,0
|
|
20231016,173300,57906790,5470,5470,5470,5470,0
|
|
20231016,173200,57906790,5470,5470,5470,5470,0
|
|
20231016,173100,57906790,5470,5470,5470,5470,0
|
|
20231016,173000,57906790,5470,5470,5470,5470,0
|
|
20231016,172900,57906790,5470,5470,5470,5470,0
|
|
20231016,172800,57906790,5470,5470,5470,5470,0
|
|
20231016,172700,57906790,5470,5470,5470,5470,0
|
|
20231016,172600,57906790,5470,5470,5470,5470,0
|
|
20231016,172500,57906790,5470,5470,5470,5470,0
|
|
20231016,172400,57906790,5470,5470,5470,5470,0
|
|
20231016,172300,57906790,5470,5470,5470,5470,0
|
|
20231016,172200,57906790,5470,5470,5470,5470,0
|
|
20231016,172100,57906790,5470,5470,5470,5470,0
|
|
20231016,172000,57906790,5470,5470,5470,5470,0
|
|
20231016,171900,57906790,5470,5470,5470,5470,0
|
|
20231016,171800,57906790,5470,5470,5470,5470,0
|
|
20231016,171700,57906790,5470,5470,5470,5470,0
|
|
20231016,171600,57906790,5470,5470,5470,5470,0
|
|
20231016,171500,57906790,5470,5470,5470,5470,0
|
|
20231016,171400,57906790,5470,5470,5470,5470,0
|
|
20231016,171300,57906790,5470,5470,5470,5470,0
|
|
20231016,171200,57906790,5470,5470,5470,5470,0
|
|
20231016,171100,57906790,5470,5470,5470,5470,589
|
|
20231016,171000,57906790,5470,5470,5470,5470,0
|
|
20231016,170900,57906790,5470,5470,5470,5470,0
|
|
20231016,170800,57906790,5470,5470,5470,5470,0
|
|
20231016,170700,57906790,5470,5470,5470,5470,0
|
|
20231016,170600,57906790,5470,5470,5470,5470,0
|
|
20231016,170500,57906790,5470,5470,5470,5470,0
|
|
20231016,170400,57906790,5470,5470,5470,5470,0
|
|
20231016,170300,57906790,5470,5470,5470,5470,0
|
|
20231016,170200,57906790,5470,5470,5470,5470,0
|
|
20231016,170100,57906790,5470,5470,5470,5470,0
|
|
20231016,170000,57906790,5470,5470,5470,5470,0
|
|
20231016,165900,57906790,5470,5470,5470,5470,0
|
|
20231016,165800,57906790,5470,5470,5470,5470,0
|
|
20231016,165700,57906790,5470,5470,5470,5470,0
|
|
20231016,165600,57906790,5470,5470,5470,5470,0
|
|
20231016,165500,57906790,5470,5470,5470,5470,0
|
|
20231016,165400,57906790,5470,5470,5470,5470,0
|
|
20231016,165300,57906790,5470,5470,5470,5470,0
|
|
20231016,165200,57906790,5470,5470,5470,5470,0
|
|
20231016,165100,57906790,5470,5470,5470,5470,0
|
|
20231016,165000,57906790,5470,5470,5470,5470,0
|
|
20231016,164900,57906790,5470,5470,5470,5470,0
|
|
20231016,164800,57906790,5470,5470,5470,5470,0
|
|
20231016,164700,57906790,5470,5470,5470,5470,0
|
|
20231016,164600,57906790,5470,5470,5470,5470,0
|
|
20231016,164500,57906790,5470,5470,5470,5470,0
|
|
20231016,164400,57906790,5470,5470,5470,5470,0
|
|
20231016,164300,57906790,5470,5470,5470,5470,0
|
|
20231016,164200,57906790,5470,5470,5470,5470,0
|
|
20231016,164100,57906790,5470,5470,5470,5470,589
|
|
20231016,164000,57906790,5470,5470,5470,5470,0
|
|
20231016,163900,57906790,5470,5470,5470,5470,0
|
|
20231016,163800,57906790,5470,5470,5470,5470,0
|
|
20231016,163700,57906790,5470,5470,5470,5470,0
|
|
20231016,163600,57906790,5470,5470,5470,5470,0
|
|
20231016,163500,57906790,5470,5470,5470,5470,0
|
|
20231016,163400,57906790,5470,5470,5470,5470,0
|
|
20231016,163300,57906790,5470,5470,5470,5470,0
|
|
20231016,163200,57906790,5470,5470,5470,5470,0
|
|
20231016,163100,57906790,5470,5470,5470,5470,0
|
|
20231016,163000,57906790,5470,5470,5470,5470,0
|
|
20231016,162900,57906790,5470,5470,5470,5470,0
|
|
20231016,162800,57906790,5470,5470,5470,5470,0
|
|
20231016,162700,57906790,5470,5470,5470,5470,0
|
|
20231016,162600,57906790,5470,5470,5470,5470,0
|
|
20231016,162500,57906790,5470,5470,5470,5470,0
|
|
20231016,162400,57906790,5470,5470,5470,5470,0
|
|
20231016,162300,57906790,5470,5470,5470,5470,0
|
|
20231016,162200,57906790,5470,5470,5470,5470,0
|
|
20231016,162100,57906790,5470,5470,5470,5470,0
|
|
20231016,162000,57906790,5470,5470,5470,5470,0
|
|
20231016,161900,57906790,5470,5470,5470,5470,0
|
|
20231016,161800,57906790,5470,5470,5470,5470,0
|
|
20231016,161700,57906790,5470,5470,5470,5470,0
|
|
20231016,161600,57906790,5470,5470,5470,5470,0
|
|
20231016,161500,57906790,5470,5470,5470,5470,0
|
|
20231016,161400,57906790,5470,5470,5470,5470,0
|
|
20231016,161300,57906790,5470,5470,5470,5470,0
|
|
20231016,161200,57906790,5470,5470,5470,5470,0
|
|
20231016,161100,57906790,5470,5470,5470,5470,589
|
|
20231016,161000,57906790,5470,5470,5470,5470,0
|
|
20231016,160900,57906790,5470,5470,5470,5470,0
|
|
20231016,160800,57906790,5470,5470,5470,5470,0
|
|
20231016,160700,57906790,5470,5470,5470,5470,0
|
|
20231016,160600,57906790,5470,5470,5470,5470,0
|
|
20231016,160500,57906790,5470,5470,5470,5470,0
|
|
20231016,160400,57906790,5470,5470,5470,5470,0
|
|
20231016,160300,57906790,5470,5470,5470,5470,0
|
|
20231016,160200,57906790,5470,5470,5470,5470,0
|
|
20231016,160100,57906790,5470,5470,5470,5470,0
|
|
20231016,160000,57906790,5470,5470,5470,5470,0
|
|
20231016,155900,57906790,5470,5470,5470,5470,0
|
|
20231016,155800,57906790,5470,5470,5470,5470,0
|
|
20231016,155700,57906790,5470,5470,5470,5470,0
|
|
20231016,155600,57906790,5470,5470,5470,5470,0
|
|
20231016,155500,57906790,5470,5470,5470,5470,0
|
|
20231016,155400,57906790,5470,5470,5470,5470,0
|
|
20231016,155300,57906790,5470,5470,5470,5470,0
|
|
20231016,155200,57906790,5470,5470,5470,5470,0
|
|
20231016,155100,57906790,5470,5470,5470,5470,0
|
|
20231016,155000,57906790,5470,5470,5470,5470,0
|
|
20231016,154900,57906790,5470,5470,5470,5470,0
|
|
20231016,154800,57906790,5470,5470,5470,5470,0
|
|
20231016,154700,57906790,5470,5470,5470,5470,0
|
|
20231016,154600,57906790,5470,5470,5470,5470,0
|
|
20231016,154500,57906790,5470,5470,5470,5470,0
|
|
20231016,154400,57906790,5470,5470,5470,5470,0
|
|
20231016,154300,57906790,5470,5470,5470,5470,0
|
|
20231016,154200,57906790,5470,5470,5470,5470,0
|
|
20231016,154100,57906790,5470,5470,5470,5470,589
|
|
20231016,154000,57906790,5470,5470,5470,5470,0
|
|
20231016,153900,57906790,5470,5470,5470,5470,0
|
|
20231016,153800,57906790,5470,5470,5470,5470,0
|
|
20231016,153700,57906790,5470,5470,5470,5470,0
|
|
20231016,153600,57906790,5470,5470,5470,5470,0
|
|
20231016,153500,57906790,5470,5470,5470,5470,0
|
|
20231016,153400,57906790,5470,5470,5470,5470,0
|
|
20231016,153300,57906790,5470,5470,5470,5470,0
|
|
20231016,153200,57906790,5470,5470,5470,5470,0
|
|
20231016,153100,57906790,5470,5470,5470,5470,0
|
|
20231016,153000,57906790,5470,5470,5470,5470,589
|
|
20231016,152900,54684960,5440,5440,5440,5440,0
|
|
20231016,152800,54684960,5440,5440,5440,5440,0
|
|
20231016,152700,54684960,5440,5440,5440,5440,0
|
|
20231016,152600,54684960,5440,5440,5440,5440,0
|
|
20231016,152500,54684960,5440,5440,5440,5440,0
|
|
20231016,152400,54684960,5440,5440,5440,5440,0
|
|
20231016,152300,54684960,5440,5440,5440,5440,0
|
|
20231016,152200,54684960,5440,5440,5440,5440,0
|
|
20231016,152100,54684960,5440,5440,5440,5440,0
|
|
20231016,152000,54684960,5440,5440,5440,5440,0
|
|
20231016,151900,54684960,5440,5440,5440,5440,1
|
|
20231016,151800,54679520,5420,5410,5440,5410,97
|
|
20231016,151700,54153770,5410,5410,5410,5410,4
|
|
20231016,151600,54132130,5420,5420,5420,5410,4
|
|
20231016,151500,54110470,5410,5410,5410,5410,2
|
|
20231016,151400,54099650,5410,5420,5420,5410,7
|
|
20231016,151300,54061730,5420,5420,5420,5420,2
|
|
20231016,151200,54050890,5420,5440,5440,5420,3
|
|
20231016,151100,54034610,5400,5400,5400,5400,2
|
|
20231016,151000,54023810,5410,5410,5410,5410,2
|
|
20231016,150900,54012990,5410,5420,5420,5410,7
|
|
20231016,150800,53975080,5420,5440,5440,5420,3
|
|
20231016,150700,53958800,5420,5420,5420,5420,13
|
|
20231016,150600,53888340,5420,5420,5420,5420,2
|
|
20231016,150500,53877500,5420,5440,5440,5420,2
|
|
20231016,150400,53866640,5420,5420,5420,5420,2
|
|
20231016,150300,53855800,5420,5440,5440,5420,3
|
|
20231016,150200,53839520,5400,5410,5410,5400,2
|
|
20231016,150100,53828710,5410,5440,5440,5410,142
|
|
20231016,150000,53056290,5410,5410,5410,5410,2
|
|
20231016,145900,53045470,5410,5410,5410,5410,2
|
|
20231016,145800,53034650,5410,5410,5410,5410,3
|
|
20231016,145700,53018420,5410,5420,5420,5410,2
|
|
20231016,145600,53007590,5420,5420,5420,5420,2
|
|
20231016,145500,52996750,5420,5420,5420,5420,2
|
|
20231016,145400,52985910,5420,5420,5420,5420,2
|
|
20231016,145300,52975070,5420,5420,5420,5420,2
|
|
20231016,145200,52964230,5420,5440,5440,5420,3
|
|
20231016,145100,52947950,5400,5400,5400,5400,1
|
|
20231016,145000,52942550,5400,5400,5400,5400,2
|
|
20231016,144900,52931750,5410,5410,5410,5410,2
|
|
20231016,144800,52920930,5410,5410,5410,5410,2
|
|
20231016,144700,52910110,5410,5430,5440,5410,33
|
|
20231016,144600,52730680,5410,5410,5410,5410,2
|
|
20231016,144500,52719860,5410,5410,5410,5410,2
|
|
20231016,144400,52709040,5410,5410,5410,5410,2
|
|
20231016,144300,52698220,5410,5410,5410,5410,2
|
|
20231016,144200,52687400,5410,5410,5410,5410,2
|
|
20231016,144100,52676580,5410,5430,5430,5410,6
|
|
20231016,144000,52644060,5390,5390,5390,5390,2
|
|
20231016,143900,52633280,5390,5390,5390,5390,2
|
|
20231016,143800,52622500,5390,5390,5390,5390,1
|
|
20231016,143700,52617110,5440,5380,5440,5380,530
|
|
20231016,143600,49760060,5380,5390,5390,5380,501
|
|
20231016,143500,47059680,5380,5380,5380,5380,2
|
|
20231016,143400,47048920,5380,5390,5390,5380,3
|
|
20231016,143300,47032770,5390,5390,5390,5390,2
|
|
20231016,143200,47021990,5390,5390,5390,5390,2
|
|
20231016,143100,47011210,5390,5390,5390,5390,2
|
|
20231016,143000,47000430,5390,5390,5390,5390,2
|
|
20231016,142900,46989650,5390,5390,5390,5390,2
|
|
20231016,142800,46978870,5370,5370,5370,5370,2
|
|
20231016,142700,46968130,5370,5380,5390,5370,122
|
|
20231016,142600,46311200,5370,5370,5370,5370,2
|
|
20231016,142500,46300460,5370,5370,5370,5370,2
|
|
20231016,142400,46289720,5370,5370,5370,5370,2
|
|
20231016,142300,46278980,5370,5370,5370,5370,2
|
|
20231016,142200,46268240,5370,5380,5380,5370,14
|
|
20231016,142100,46192930,5380,5390,5390,5380,9
|
|
20231016,142000,46144440,5390,5390,5390,5390,2
|
|
20231016,141900,46133660,5390,5390,5390,5390,2
|
|
20231016,141800,46122880,5390,5390,5390,5390,2
|
|
20231016,141700,46112100,5400,5410,5410,5400,10
|
|
20231016,141600,46058040,5410,5430,5430,5410,4
|
|
20231016,141500,46036380,5400,5420,5430,5400,32
|
|
20231016,141400,45862890,5400,5400,5400,5400,2
|
|
20231016,141300,45852090,5400,5400,5400,5400,2
|
|
20231016,141200,45841290,5400,5400,5400,5400,2
|
|
20231016,141100,45830490,5400,5400,5400,5400,2
|
|
20231016,141000,45819690,5400,5420,5420,5400,3
|
|
20231016,140900,45803470,5380,5370,5380,5370,2
|
|
20231016,140800,45792720,5370,5370,5370,5370,2
|
|
20231016,140700,45781980,5370,5370,5370,5370,1
|
|
20231016,140600,45776610,5370,5370,5370,5370,2
|
|
20231016,140500,45765870,5370,5370,5370,5370,2
|
|
20231016,140400,45755130,5370,5370,5370,5370,2
|
|
20231016,140300,45744390,5370,5380,5380,5370,2
|
|
20231016,140200,45733640,5380,5380,5380,5380,2
|
|
20231016,140100,45722880,5380,5380,5380,5380,2
|
|
20231016,140000,45712120,5370,5380,5380,5370,12
|
|
20231016,135900,45647570,5380,5380,5380,5380,2
|
|
20231016,135800,45636810,5380,5380,5380,5380,2
|
|
20231016,135700,45626050,5380,5380,5380,5380,1
|
|
20231016,135600,45620670,5380,5380,5380,5380,2
|
|
20231016,135500,45609910,5380,5380,5380,5380,2
|
|
20231016,135400,45599150,5390,5390,5390,5390,3
|
|
20231016,135300,45582980,5390,5390,5390,5390,1
|
|
20231016,135200,45577590,5390,5390,5390,5390,2
|
|
20231016,135100,45566810,5390,5390,5390,5390,2
|
|
20231016,135000,45556030,5390,5400,5400,5390,29
|
|
20231016,134900,45399620,5400,5410,5410,5400,37
|
|
20231016,134800,45199560,5410,5410,5410,5410,2
|
|
20231016,134700,45188740,5410,5410,5410,5410,2
|
|
20231016,134600,45177920,5410,5410,5410,5410,2
|
|
20231016,134500,45167100,5410,5410,5410,5410,2
|
|
20231016,134400,45156280,5410,5410,5410,5410,2
|
|
20231016,134300,45145460,5410,5410,5410,5410,2
|
|
20231016,134200,45134640,5410,5410,5410,5410,2
|
|
20231016,134100,45123820,5410,5420,5420,5410,2
|
|
20231016,134000,45112990,5420,5420,5420,5420,2
|
|
20231016,133900,45102150,5420,5430,5430,5420,2
|
|
20231016,133800,45091300,5430,5430,5430,5430,1
|
|
20231016,133700,45085870,5430,5430,5430,5430,2
|
|
20231016,133600,45075010,5430,5430,5430,5430,2
|
|
20231016,133500,45064150,5430,5430,5430,5430,2
|
|
20231016,133400,45053290,5430,5430,5430,5430,2
|
|
20231016,133300,45042430,5430,5430,5430,5430,2
|
|
20231016,133200,45031570,5430,5430,5430,5430,2
|
|
20231016,133100,45020710,5430,5430,5430,5430,2
|
|
20231016,133000,45009850,5450,5410,5450,5410,3
|
|
20231016,132900,44993570,5410,5410,5410,5410,2
|
|
20231016,132800,44982750,5410,5420,5420,5410,4
|
|
20231016,132700,44961080,5420,5440,5450,5420,122
|
|
20231016,132600,44296360,5420,5440,5440,5420,3
|
|
20231016,132500,44280080,5400,5390,5400,5390,8
|
|
20231016,132400,44236900,5390,5390,5390,5390,1
|
|
20231016,132300,44231510,5390,5390,5390,5390,2
|
|
20231016,132200,44220730,5390,5410,5410,5390,31
|
|
20231016,132100,44053340,5410,5410,5410,5410,2
|
|
20231016,132000,44042520,5410,5410,5410,5410,2
|
|
20231016,131900,44031700,5410,5410,5410,5410,2
|
|
20231016,131800,44020880,5410,5410,5410,5410,2
|
|
20231016,131700,44010060,5410,5410,5410,5410,2
|
|
20231016,131600,43999240,5410,5410,5410,5410,1
|
|
20231016,131500,43993830,5410,5410,5410,5410,2
|
|
20231016,131400,43983010,5410,5450,5470,5410,32
|
|
20231016,131300,43808310,5410,5410,5410,5410,2
|
|
20231016,131200,43797490,5410,5430,5460,5410,102
|
|
20231016,131100,43240930,5410,5410,5410,5410,2
|
|
20231016,131000,43230110,5380,5380,5380,5380,16
|
|
20231016,130900,43144030,5380,5380,5380,5380,1
|
|
20231016,130800,43138650,5370,5430,5430,5370,502
|
|
20231016,130700,40439370,5430,5420,5430,5420,2
|
|
20231016,130600,40428520,5400,5400,5400,5400,2
|
|
20231016,130500,40417720,5400,5410,5410,5400,152
|
|
20231016,130400,39596820,5410,5410,5410,5410,2
|
|
20231016,130300,39586000,5420,5420,5420,5420,2
|
|
20231016,130200,39575160,5420,5420,5420,5420,2
|
|
20231016,130100,39564320,5420,5420,5420,5420,2
|
|
20231016,130000,39553480,5420,5430,5430,5420,2
|
|
20231016,125900,39542630,5430,5430,5430,5430,2
|
|
20231016,125800,39531770,5430,5430,5430,5430,2
|
|
20231016,125700,39520910,5450,5430,5450,5430,5
|
|
20231016,125600,39493700,5430,5430,5430,5430,2
|
|
20231016,125500,39482840,5450,5450,5450,5430,3
|
|
20231016,125400,39466510,5420,5420,5420,5420,2
|
|
20231016,125300,39455670,5420,5420,5420,5420,2
|
|
20231016,125200,39444830,5430,5430,5430,5430,2
|
|
20231016,125100,39433970,5430,5430,5430,5430,2
|
|
20231016,125000,39423110,5430,5430,5430,5430,2
|
|
20231016,124900,39412250,5430,5430,5430,5430,2
|
|
20231016,124800,39401390,5440,5430,5440,5420,3
|
|
20231016,124700,39385100,5430,5430,5430,5430,2
|
|
20231016,124600,39374240,5430,5440,5440,5430,3
|
|
20231016,124500,39357940,5420,5430,5430,5420,3
|
|
20231016,124400,39341660,5430,5440,5440,5430,6
|
|
20231016,124300,39309070,5450,5410,5450,5410,104
|
|
20231016,124200,38744310,5410,5410,5410,5410,2
|
|
20231016,124100,38733490,5410,5410,5410,5410,1
|
|
20231016,124000,38728080,5410,5410,5410,5410,2
|
|
20231016,123900,38717260,5410,5410,5410,5410,2
|
|
20231016,123800,38706440,5410,5420,5420,5410,2
|
|
20231016,123700,38695610,5420,5420,5420,5420,2
|
|
20231016,123600,38684770,5420,5420,5420,5420,2
|
|
20231016,123500,38673930,5420,5420,5420,5420,2
|
|
20231016,123400,38663090,5420,5430,5430,5420,5
|
|
20231016,123300,38635950,5430,5430,5430,5430,2
|
|
20231016,123200,38625090,5430,5430,5430,5430,2
|
|
20231016,123100,38614230,5430,5430,5430,5430,2
|
|
20231016,123000,38603370,5430,5430,5430,5430,2
|
|
20231016,122900,38592510,5430,5430,5430,5430,2
|
|
20231016,122800,38581650,5440,5440,5440,5440,2
|
|
20231016,122700,38570770,5440,5440,5440,5440,2
|
|
20231016,122600,38559890,5440,5440,5440,5440,1
|
|
20231016,122500,38554450,5440,5440,5440,5440,2
|
|
20231016,122400,38543570,5440,5440,5440,5440,2
|
|
20231016,122300,38532690,5440,5470,5470,5440,3
|
|
20231016,122200,38516340,5430,5430,5430,5430,2
|
|
20231016,122100,38505480,5430,5430,5430,5430,2
|
|
20231016,122000,38494620,5440,5440,5440,5440,2
|
|
20231016,121900,38483740,5440,5440,5440,5440,10
|
|
20231016,121800,38429340,5440,5430,5440,5430,3
|
|
20231016,121700,38413040,5410,5420,5420,5400,4
|
|
20231016,121600,38391390,5400,5400,5400,5400,5
|
|
20231016,121500,38364390,5410,5430,5430,5410,68
|
|
20231016,121400,37996290,5430,5430,5430,5430,3
|
|
20231016,121300,37980000,5430,5450,5450,5430,26
|
|
20231016,121200,37838460,5450,5450,5450,5450,1
|
|
20231016,121100,37833010,5450,5450,5450,5450,2
|
|
20231016,121000,37822110,5450,5470,5470,5450,3
|
|
20231016,120900,37805740,5420,5420,5420,5420,2
|
|
20231016,120800,37794900,5420,5420,5420,5420,2
|
|
20231016,120700,37784060,5420,5420,5420,5420,2
|
|
20231016,120600,37773220,5420,5420,5420,5420,2
|
|
20231016,120500,37762380,5420,5430,5430,5420,6
|
|
20231016,120400,37729810,5430,5440,5440,5430,2
|
|
20231016,120300,37718940,5440,5440,5470,5440,3
|
|
20231016,120200,37702590,5440,5440,5440,5440,2
|
|
20231016,120100,37691710,5440,5440,5440,5440,2
|
|
20231016,120000,37680830,5440,5440,5440,5440,2
|
|
20231016,115900,37669950,5440,5440,5440,5440,3
|
|
20231016,115800,37653630,5440,5440,5440,5440,2
|
|
20231016,115700,37642750,5440,5440,5440,5440,1
|
|
20231016,115600,37637310,5440,5440,5440,5440,2
|
|
20231016,115500,37626430,5440,5440,5440,5440,2
|
|
20231016,115400,37615550,5440,5440,5440,5440,2
|
|
20231016,115300,37604670,5440,5440,5440,5440,1
|
|
20231016,115200,37599230,5440,5440,5440,5440,2
|
|
20231016,115100,37588350,5440,5440,5440,5440,2
|
|
20231016,115000,37577470,5440,5440,5440,5440,2
|
|
20231016,114900,37566590,5500,5480,5500,5440,83
|
|
20231016,114800,37110800,5420,5420,5420,5420,12
|
|
20231016,114700,37045760,5420,5420,5420,5420,2
|
|
20231016,114600,37034920,5420,5420,5420,5420,2
|
|
20231016,114500,37024080,5420,5430,5430,5420,2
|
|
20231016,114400,37013230,5430,5430,5430,5430,2
|
|
20231016,114300,37002370,5430,5430,5430,5430,1
|
|
20231016,114200,36996940,5430,5430,5430,5430,2
|
|
20231016,114100,36986080,5430,5430,5430,5430,2
|
|
20231016,114000,36975220,5430,5430,5430,5430,2
|
|
20231016,113900,36964360,5430,5430,5430,5430,2
|
|
20231016,113800,36953500,5430,5430,5430,5430,2
|
|
20231016,113700,36942640,5430,5430,5430,5430,2
|
|
20231016,113600,36931780,5430,5430,5430,5430,2
|
|
20231016,113500,36920920,5430,5430,5430,5430,2
|
|
20231016,113400,36910060,5430,5430,5430,5430,2
|
|
20231016,113300,36899200,5430,5430,5430,5430,2
|
|
20231016,113200,36888340,5430,5480,5480,5430,3
|
|
20231016,113100,36872000,5430,5440,5440,5430,2
|
|
20231016,113000,36861130,5440,5440,5440,5440,2
|
|
20231016,112900,36850250,5440,5440,5440,5440,2
|
|
20231016,112800,36839370,5440,5440,5440,5440,1
|
|
20231016,112700,36833930,5440,5440,5440,5440,2
|
|
20231016,112600,36823050,5440,5440,5440,5440,2
|
|
20231016,112500,36812170,5440,5440,5440,5440,2
|
|
20231016,112400,36801290,5440,5440,5440,5440,2
|
|
20231016,112300,36790410,5440,5480,5480,5440,3
|
|
20231016,112200,36774050,5430,5450,5450,5430,53
|
|
20231016,112100,36485240,5430,5430,5430,5430,2
|
|
20231016,112000,36474380,5430,5440,5440,5430,2
|
|
20231016,111900,36463510,5440,5440,5440,5440,2
|
|
20231016,111800,36452630,5440,5440,5440,5440,2
|
|
20231016,111700,36441750,5440,5440,5440,5440,2
|
|
20231016,111600,36430870,5440,5440,5440,5440,2
|
|
20231016,111500,36419990,5440,5440,5440,5440,2
|
|
20231016,111400,36409110,5460,5430,5460,5430,2
|
|
20231016,111300,36398220,5420,5430,5430,5420,2
|
|
20231016,111200,36387370,5430,5430,5430,5430,1
|
|
20231016,111100,36381940,5430,5430,5430,5430,2
|
|
20231016,111000,36371080,5430,5430,5430,5430,2
|
|
20231016,110900,36360220,5430,5430,5430,5430,2
|
|
20231016,110800,36349360,5430,5470,5470,5430,3
|
|
20231016,110700,36333030,5420,5430,5430,5420,3
|
|
20231016,110600,36316760,5430,5430,5430,5420,32
|
|
20231016,110500,36143010,5430,5430,5430,5430,2
|
|
20231016,110400,36132150,5430,5430,5430,5430,2
|
|
20231016,110300,36121290,5430,5430,5430,5430,2
|
|
20231016,110200,36110430,5430,5430,5430,5430,2
|
|
20231016,110100,36099570,5430,5430,5430,5430,2
|
|
20231016,110000,36088710,5430,5430,5430,5430,2
|
|
20231016,105900,36077850,5430,5430,5430,5430,1
|
|
20231016,105800,36072420,5430,5480,5480,5430,3
|
|
20231016,105700,36056080,5430,5470,5470,5430,3
|
|
20231016,105600,36039750,5430,5470,5490,5420,46
|
|
20231016,105500,35788060,5420,5430,5430,5420,2
|
|
20231016,105400,35777210,5440,5480,5480,5440,381
|
|
20231016,105300,33689410,5440,5450,5450,5440,2
|
|
20231016,105200,33678520,5440,5440,5440,5440,2
|
|
20231016,105100,33667640,5440,5440,5440,5440,2
|
|
20231016,105000,33656760,5440,5440,5440,5440,2
|
|
20231016,104900,33645880,5440,5440,5440,5440,2
|
|
20231016,104800,33635000,5450,5480,5480,5450,4
|
|
20231016,104700,33613140,5420,5440,5440,5410,3
|
|
20231016,104600,33596870,5410,5410,5410,5410,2
|
|
20231016,104500,33586050,5410,5410,5410,5410,1
|
|
20231016,104400,33580640,5410,5410,5410,5410,2
|
|
20231016,104300,33569820,5410,5410,5410,5410,2
|
|
20231016,104200,33559000,5430,5440,5440,5420,22
|
|
20231016,104100,33439350,5420,5420,5420,5420,2
|
|
20231016,104000,33428510,5460,5470,5490,5410,550
|
|
20231016,103900,30415120,5410,5410,5410,5410,2
|
|
20231016,103800,30404300,5440,5400,5440,5400,71
|
|
20231016,103700,30018140,5400,5400,5400,5400,2
|
|
20231016,103600,30007340,5400,5400,5400,5400,2
|
|
20231016,103500,29996540,5400,5400,5400,5400,2
|
|
20231016,103400,29985740,5400,5440,5440,5400,57
|
|
20231016,103300,29675740,5420,5420,5420,5420,2
|
|
20231016,103200,29664900,5420,5420,5420,5420,2
|
|
20231016,103100,29654060,5410,5410,5410,5410,224
|
|
20231016,103000,28442220,5410,5440,5440,5410,100
|
|
20231016,102900,27898280,5440,5440,5440,5440,0
|
|
20231016,102800,27898280,5440,5440,5440,5440,0
|
|
20231016,102700,27898280,5440,5440,5440,5440,0
|
|
20231016,102600,27898280,5440,5440,5440,5440,0
|
|
20231016,102500,27898280,5440,5440,5440,5440,0
|
|
20231016,102400,27898280,5440,5440,5440,5440,0
|
|
20231016,102300,27898280,5440,5440,5440,5440,0
|
|
20231016,102200,27898280,5440,5440,5440,5440,0
|
|
20231016,102100,27898280,5440,5440,5440,5440,0
|
|
20231016,102000,27898280,5440,5440,5440,5440,0
|
|
20231016,101900,27898280,5440,5440,5440,5440,1
|
|
20231016,101800,27892840,5440,5440,5440,5440,0
|
|
20231016,101700,27892840,5440,5440,5440,5440,1
|
|
20231016,101600,27887400,5450,5450,5450,5450,0
|
|
20231016,101500,27887400,5450,5450,5450,5450,0
|
|
20231016,101400,27887400,5450,5450,5450,5450,30
|
|
20231016,101300,27723900,5420,5420,5420,5420,14
|
|
20231016,101200,27648020,5450,5450,5450,5450,0
|
|
20231016,101100,27648020,5450,5450,5450,5450,0
|
|
20231016,101000,27648020,5450,5450,5450,5450,0
|
|
20231016,100900,27648020,5450,5450,5480,5450,16
|
|
20231016,100800,27560790,5480,5430,5480,5430,91
|
|
20231016,100700,27064480,5460,5430,5460,5430,229
|
|
20231016,100600,25820870,5430,5430,5430,5430,1
|
|
20231016,100500,25815440,5410,5420,5420,5410,15
|
|
20231016,100400,25734190,5430,5430,5430,5430,10
|
|
20231016,100300,25679890,5430,5430,5430,5430,20
|
|
20231016,100200,25571290,5430,5430,5430,5430,41
|
|
20231016,100100,25348660,5430,5430,5430,5430,0
|
|
20231016,100000,25348660,5430,5430,5430,5430,0
|
|
20231016,095900,25348660,5430,5430,5430,5430,0
|
|
20231016,095800,25348660,5430,5430,5430,5430,0
|
|
20231016,095700,25348660,5430,5430,5430,5430,70
|
|
20231016,095600,24968560,5430,5430,5430,5430,1
|
|
20231016,095500,24963130,5410,5420,5420,5410,15
|
|
20231016,095400,24881900,5430,5430,5430,5430,0
|
|
20231016,095300,24881900,5430,5430,5430,5430,0
|
|
20231016,095200,24881900,5430,5430,5430,5430,0
|
|
20231016,095100,24881900,5430,5430,5430,5430,0
|
|
20231016,095000,24881900,5430,5430,5430,5430,0
|
|
20231016,094900,24881900,5430,5430,5430,5430,0
|
|
20231016,094800,24881900,5430,5430,5430,5430,0
|
|
20231016,094700,24881900,5430,5430,5430,5430,80
|
|
20231016,094600,24447500,5430,5430,5430,5430,0
|
|
20231016,094500,24447500,5430,5430,5430,5430,0
|
|
20231016,094400,24447500,5430,5430,5430,5430,0
|
|
20231016,094300,24447500,5430,5430,5430,5430,0
|
|
20231016,094200,24447500,5430,5430,5430,5430,0
|
|
20231016,094100,24447500,5430,5430,5430,5430,0
|
|
20231016,094000,24447500,5430,5430,5430,5430,0
|
|
20231016,093900,24447500,5430,5430,5430,5430,0
|
|
20231016,093800,24447500,5430,5430,5430,5430,1
|
|
20231016,093700,24442070,5430,5430,5430,5430,0
|
|
20231016,093600,24442070,5430,5430,5430,5430,0
|
|
20231016,093500,24442070,5430,5430,5430,5430,0
|
|
20231016,093400,24442070,5430,5430,5430,5430,0
|
|
20231016,093300,24442070,5430,5430,5430,5430,0
|
|
20231016,093200,24442070,5430,5430,5430,5430,0
|
|
20231016,093100,24442070,5430,5430,5430,5430,0
|
|
20231016,093000,24442070,5430,5430,5430,5430,1
|
|
20231016,092900,24436640,5400,5400,5400,5400,0
|
|
20231016,092800,24436640,5400,5400,5400,5400,0
|
|
20231016,092700,24436640,5400,5410,5410,5400,20
|
|
20231016,092600,24328590,5410,5410,5410,5410,0
|
|
20231016,092500,24328590,5410,5410,5410,5410,0
|
|
20231016,092400,24328590,5410,5410,5410,5410,0
|
|
20231016,092300,24328590,5410,5410,5410,5410,0
|
|
20231016,092200,24328590,5410,5410,5410,5410,2
|
|
20231016,092100,24317770,5430,5430,5430,5430,0
|
|
20231016,092000,24317770,5430,5430,5430,5430,1
|
|
20231016,091900,24312340,5400,5400,5400,5400,0
|
|
20231016,091800,24312340,5400,5400,5400,5400,0
|
|
20231016,091700,24312340,5400,5400,5400,5400,6
|
|
20231016,091600,24279940,5400,5410,5410,5400,202
|
|
20231016,091500,23188230,5430,5410,5430,5400,659
|
|
20231016,091400,19627580,5440,5440,5440,5440,0
|
|
20231016,091300,19627580,5440,5440,5440,5440,0
|
|
20231016,091200,19627580,5440,5440,5440,5440,0
|
|
20231016,091100,19627580,5440,5440,5440,5440,0
|
|
20231016,091000,19627580,5440,5440,5440,5440,1
|
|
20231016,090900,19622140,5420,5420,5420,5420,0
|
|
20231016,090800,19622140,5420,5420,5420,5420,0
|
|
20231016,090700,19622140,5420,5420,5420,5420,0
|
|
20231016,090600,19622140,5420,5420,5420,5420,0
|
|
20231016,090500,19622140,5420,5450,5460,5420,597
|
|
20231016,090400,16380800,5460,5460,5460,5460,413
|
|
20231016,090300,14125820,5460,5470,5470,5460,976
|
|
20231016,090200,8796360,5460,5460,5460,5460,7
|
|
20231016,090100,8758140,5460,5460,5470,5460,282
|
|
20231016,090000,7218120,5460,5460,5460,5460,1322
|