672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,200900,74162660,5340,5340,5340,5340,992
|
|
20231020,200800,74162660,5340,5340,5340,5340,0
|
|
20231020,200700,74162660,5340,5340,5340,5340,0
|
|
20231020,200600,74162660,5340,5340,5340,5340,0
|
|
20231020,200500,74162660,5340,5340,5340,5340,0
|
|
20231020,200400,74162660,5340,5340,5340,5340,0
|
|
20231020,200300,74162660,5340,5340,5340,5340,0
|
|
20231020,200200,74162660,5340,5340,5340,5340,0
|
|
20231020,200100,74162660,5340,5340,5340,5340,0
|
|
20231020,200000,74162660,5340,5340,5340,5340,0
|
|
20231020,195900,74162660,5340,5340,5340,5340,0
|
|
20231020,195800,74162660,5340,5340,5340,5340,0
|
|
20231020,195700,74162660,5340,5340,5340,5340,0
|
|
20231020,195600,74162660,5340,5340,5340,5340,0
|
|
20231020,195500,74162660,5340,5340,5340,5340,0
|
|
20231020,195400,74162660,5340,5340,5340,5340,0
|
|
20231020,195300,74162660,5340,5340,5340,5340,0
|
|
20231020,195200,74162660,5340,5340,5340,5340,0
|
|
20231020,195100,74162660,5340,5340,5340,5340,0
|
|
20231020,195000,74162660,5340,5340,5340,5340,0
|
|
20231020,194900,74162660,5340,5340,5340,5340,0
|
|
20231020,194800,74162660,5340,5340,5340,5340,0
|
|
20231020,194700,74162660,5340,5340,5340,5340,0
|
|
20231020,194600,74162660,5340,5340,5340,5340,0
|
|
20231020,194500,74162660,5340,5340,5340,5340,0
|
|
20231020,194400,74162660,5340,5340,5340,5340,0
|
|
20231020,194300,74162660,5340,5340,5340,5340,0
|
|
20231020,194200,74162660,5340,5340,5340,5340,0
|
|
20231020,194100,74162660,5340,5340,5340,5340,0
|
|
20231020,194000,74162660,5340,5340,5340,5340,0
|
|
20231020,193900,74162660,5340,5340,5340,5340,992
|
|
20231020,193800,74162660,5340,5340,5340,5340,0
|
|
20231020,193700,74162660,5340,5340,5340,5340,0
|
|
20231020,193600,74162660,5340,5340,5340,5340,0
|
|
20231020,193500,74162660,5340,5340,5340,5340,0
|
|
20231020,193400,74162660,5340,5340,5340,5340,0
|
|
20231020,193300,74162660,5340,5340,5340,5340,0
|
|
20231020,193200,74162660,5340,5340,5340,5340,0
|
|
20231020,193100,74162660,5340,5340,5340,5340,0
|
|
20231020,193000,74162660,5340,5340,5340,5340,0
|
|
20231020,192900,74162660,5340,5340,5340,5340,0
|
|
20231020,192800,74162660,5340,5340,5340,5340,0
|
|
20231020,192700,74162660,5340,5340,5340,5340,0
|
|
20231020,192600,74162660,5340,5340,5340,5340,0
|
|
20231020,192500,74162660,5340,5340,5340,5340,0
|
|
20231020,192400,74162660,5340,5340,5340,5340,0
|
|
20231020,192300,74162660,5340,5340,5340,5340,0
|
|
20231020,192200,74162660,5340,5340,5340,5340,0
|
|
20231020,192100,74162660,5340,5340,5340,5340,0
|
|
20231020,192000,74162660,5340,5340,5340,5340,0
|
|
20231020,191900,74162660,5340,5340,5340,5340,0
|
|
20231020,191800,74162660,5340,5340,5340,5340,0
|
|
20231020,191700,74162660,5340,5340,5340,5340,0
|
|
20231020,191600,74162660,5340,5340,5340,5340,0
|
|
20231020,191500,74162660,5340,5340,5340,5340,0
|
|
20231020,191400,74162660,5340,5340,5340,5340,0
|
|
20231020,191300,74162660,5340,5340,5340,5340,0
|
|
20231020,191200,74162660,5340,5340,5340,5340,0
|
|
20231020,191100,74162660,5340,5340,5340,5340,0
|
|
20231020,191000,74162660,5340,5340,5340,5340,0
|
|
20231020,190900,74162660,5340,5340,5340,5340,992
|
|
20231020,190800,74162660,5340,5340,5340,5340,0
|
|
20231020,190700,74162660,5340,5340,5340,5340,0
|
|
20231020,190600,74162660,5340,5340,5340,5340,0
|
|
20231020,190500,74162660,5340,5340,5340,5340,0
|
|
20231020,190400,74162660,5340,5340,5340,5340,0
|
|
20231020,190300,74162660,5340,5340,5340,5340,0
|
|
20231020,190200,74162660,5340,5340,5340,5340,0
|
|
20231020,190100,74162660,5340,5340,5340,5340,0
|
|
20231020,190000,74162660,5340,5340,5340,5340,0
|
|
20231020,185900,74162660,5340,5340,5340,5340,0
|
|
20231020,185800,74162660,5340,5340,5340,5340,0
|
|
20231020,185700,74162660,5340,5340,5340,5340,0
|
|
20231020,185600,74162660,5340,5340,5340,5340,0
|
|
20231020,185500,74162660,5340,5340,5340,5340,0
|
|
20231020,185400,74162660,5340,5340,5340,5340,0
|
|
20231020,185300,74162660,5340,5340,5340,5340,0
|
|
20231020,185200,74162660,5340,5340,5340,5340,0
|
|
20231020,185100,74162660,5340,5340,5340,5340,0
|
|
20231020,185000,74162660,5340,5340,5340,5340,0
|
|
20231020,184900,74162660,5340,5340,5340,5340,0
|
|
20231020,184800,74162660,5340,5340,5340,5340,0
|
|
20231020,184700,74162660,5340,5340,5340,5340,0
|
|
20231020,184600,74162660,5340,5340,5340,5340,0
|
|
20231020,184500,74162660,5340,5340,5340,5340,0
|
|
20231020,184400,74162660,5340,5340,5340,5340,0
|
|
20231020,184300,74162660,5340,5340,5340,5340,0
|
|
20231020,184200,74162660,5340,5340,5340,5340,0
|
|
20231020,184100,74162660,5340,5340,5340,5340,0
|
|
20231020,184000,74162660,5340,5340,5340,5340,0
|
|
20231020,183900,74162660,5340,5340,5340,5340,992
|
|
20231020,183800,74162660,5340,5340,5340,5340,0
|
|
20231020,183700,74162660,5340,5340,5340,5340,0
|
|
20231020,183600,74162660,5340,5340,5340,5340,0
|
|
20231020,183500,74162660,5340,5340,5340,5340,0
|
|
20231020,183400,74162660,5340,5340,5340,5340,0
|
|
20231020,183300,74162660,5340,5340,5340,5340,0
|
|
20231020,183200,74162660,5340,5340,5340,5340,0
|
|
20231020,183100,74162660,5340,5340,5340,5340,0
|
|
20231020,183000,74162660,5340,5340,5340,5340,0
|
|
20231020,182900,74162660,5340,5340,5340,5340,0
|
|
20231020,182800,74162660,5340,5340,5340,5340,0
|
|
20231020,182700,74162660,5340,5340,5340,5340,0
|
|
20231020,182600,74162660,5340,5340,5340,5340,0
|
|
20231020,182500,74162660,5340,5340,5340,5340,0
|
|
20231020,182400,74162660,5340,5340,5340,5340,0
|
|
20231020,182300,74162660,5340,5340,5340,5340,0
|
|
20231020,182200,74162660,5340,5340,5340,5340,0
|
|
20231020,182100,74162660,5340,5340,5340,5340,0
|
|
20231020,182000,74162660,5340,5340,5340,5340,0
|
|
20231020,181900,74162660,5340,5340,5340,5340,0
|
|
20231020,181800,74162660,5340,5340,5340,5340,0
|
|
20231020,181700,74162660,5340,5340,5340,5340,0
|
|
20231020,181600,74162660,5340,5340,5340,5340,0
|
|
20231020,181500,74162660,5340,5340,5340,5340,0
|
|
20231020,181400,74162660,5340,5340,5340,5340,0
|
|
20231020,181300,74162660,5340,5340,5340,5340,0
|
|
20231020,181200,74162660,5340,5340,5340,5340,0
|
|
20231020,181100,74162660,5340,5340,5340,5340,0
|
|
20231020,181000,74162660,5340,5340,5340,5340,0
|
|
20231020,180900,74162660,5340,5340,5340,5340,992
|
|
20231020,180800,74162660,5340,5340,5340,5340,0
|
|
20231020,180700,74162660,5340,5340,5340,5340,0
|
|
20231020,180600,74162660,5340,5340,5340,5340,0
|
|
20231020,180500,74162660,5340,5340,5340,5340,0
|
|
20231020,180400,74162660,5340,5340,5340,5340,0
|
|
20231020,180300,74162660,5340,5340,5340,5340,0
|
|
20231020,180200,74162660,5340,5340,5340,5340,0
|
|
20231020,180100,74162660,5340,5340,5340,5340,0
|
|
20231020,180000,74162660,5340,5340,5340,5340,0
|
|
20231020,175900,74162660,5340,5340,5340,5340,0
|
|
20231020,175800,74162660,5340,5340,5340,5340,0
|
|
20231020,175700,74162660,5340,5340,5340,5340,0
|
|
20231020,175600,74162660,5340,5340,5340,5340,0
|
|
20231020,175500,74162660,5340,5340,5340,5340,0
|
|
20231020,175400,74162660,5340,5340,5340,5340,0
|
|
20231020,175300,74162660,5340,5340,5340,5340,0
|
|
20231020,175200,74162660,5340,5340,5340,5340,0
|
|
20231020,175100,74162660,5340,5340,5340,5340,0
|
|
20231020,175000,74162660,5340,5340,5340,5340,0
|
|
20231020,174900,74162660,5340,5340,5340,5340,0
|
|
20231020,174800,74162660,5340,5340,5340,5340,0
|
|
20231020,174700,74162660,5340,5340,5340,5340,0
|
|
20231020,174600,74162660,5340,5340,5340,5340,0
|
|
20231020,174500,74162660,5340,5340,5340,5340,0
|
|
20231020,174400,74162660,5340,5340,5340,5340,0
|
|
20231020,174300,74162660,5340,5340,5340,5340,0
|
|
20231020,174200,74162660,5340,5340,5340,5340,0
|
|
20231020,174100,74162660,5340,5340,5340,5340,0
|
|
20231020,174000,74162660,5340,5340,5340,5340,0
|
|
20231020,173900,74162660,5340,5340,5340,5340,992
|
|
20231020,173800,74162660,5340,5340,5340,5340,0
|
|
20231020,173700,74162660,5340,5340,5340,5340,0
|
|
20231020,173600,74162660,5340,5340,5340,5340,0
|
|
20231020,173500,74162660,5340,5340,5340,5340,0
|
|
20231020,173400,74162660,5340,5340,5340,5340,0
|
|
20231020,173300,74162660,5340,5340,5340,5340,0
|
|
20231020,173200,74162660,5340,5340,5340,5340,0
|
|
20231020,173100,74162660,5340,5340,5340,5340,0
|
|
20231020,173000,74162660,5340,5340,5340,5340,0
|
|
20231020,172900,74162660,5340,5340,5340,5340,0
|
|
20231020,172800,74162660,5340,5340,5340,5340,0
|
|
20231020,172700,74162660,5340,5340,5340,5340,0
|
|
20231020,172600,74162660,5340,5340,5340,5340,0
|
|
20231020,172500,74162660,5340,5340,5340,5340,0
|
|
20231020,172400,74162660,5340,5340,5340,5340,0
|
|
20231020,172300,74162660,5340,5340,5340,5340,0
|
|
20231020,172200,74162660,5340,5340,5340,5340,0
|
|
20231020,172100,74162660,5340,5340,5340,5340,0
|
|
20231020,172000,74162660,5340,5340,5340,5340,0
|
|
20231020,171900,74162660,5340,5340,5340,5340,0
|
|
20231020,171800,74162660,5340,5340,5340,5340,0
|
|
20231020,171700,74162660,5340,5340,5340,5340,0
|
|
20231020,171600,74162660,5340,5340,5340,5340,0
|
|
20231020,171500,74162660,5340,5340,5340,5340,0
|
|
20231020,171400,74162660,5340,5340,5340,5340,0
|
|
20231020,171300,74162660,5340,5340,5340,5340,0
|
|
20231020,171200,74162660,5340,5340,5340,5340,0
|
|
20231020,171100,74162660,5340,5340,5340,5340,0
|
|
20231020,171000,74162660,5340,5340,5340,5340,0
|
|
20231020,170900,74162660,5340,5340,5340,5340,992
|
|
20231020,170800,74162660,5340,5340,5340,5340,0
|
|
20231020,170700,74162660,5340,5340,5340,5340,0
|
|
20231020,170600,74162660,5340,5340,5340,5340,0
|
|
20231020,170500,74162660,5340,5340,5340,5340,0
|
|
20231020,170400,74162660,5340,5340,5340,5340,0
|
|
20231020,170300,74162660,5340,5340,5340,5340,0
|
|
20231020,170200,74162660,5340,5340,5340,5340,0
|
|
20231020,170100,74162660,5340,5340,5340,5340,0
|
|
20231020,170000,74162660,5340,5340,5340,5340,0
|
|
20231020,165900,74162660,5340,5340,5340,5340,0
|
|
20231020,165800,74162660,5340,5340,5340,5340,0
|
|
20231020,165700,74162660,5340,5340,5340,5340,0
|
|
20231020,165600,74162660,5340,5340,5340,5340,0
|
|
20231020,165500,74162660,5340,5340,5340,5340,0
|
|
20231020,165400,74162660,5340,5340,5340,5340,0
|
|
20231020,165300,74162660,5340,5340,5340,5340,0
|
|
20231020,165200,74162660,5340,5340,5340,5340,0
|
|
20231020,165100,74162660,5340,5340,5340,5340,0
|
|
20231020,165000,74162660,5340,5340,5340,5340,0
|
|
20231020,164900,74162660,5340,5340,5340,5340,0
|
|
20231020,164800,74162660,5340,5340,5340,5340,0
|
|
20231020,164700,74162660,5340,5340,5340,5340,0
|
|
20231020,164600,74162660,5340,5340,5340,5340,0
|
|
20231020,164500,74162660,5340,5340,5340,5340,0
|
|
20231020,164400,74162660,5340,5340,5340,5340,0
|
|
20231020,164300,74162660,5340,5340,5340,5340,0
|
|
20231020,164200,74162660,5340,5340,5340,5340,0
|
|
20231020,164100,74162660,5340,5340,5340,5340,0
|
|
20231020,164000,74162660,5340,5340,5340,5340,0
|
|
20231020,163900,74162660,5340,5340,5340,5340,992
|
|
20231020,163800,74162660,5340,5340,5340,5340,0
|
|
20231020,163700,74162660,5340,5340,5340,5340,0
|
|
20231020,163600,74162660,5340,5340,5340,5340,0
|
|
20231020,163500,74162660,5340,5340,5340,5340,0
|
|
20231020,163400,74162660,5340,5340,5340,5340,0
|
|
20231020,163300,74162660,5340,5340,5340,5340,0
|
|
20231020,163200,74162660,5340,5340,5340,5340,0
|
|
20231020,163100,74162660,5340,5340,5340,5340,0
|
|
20231020,163000,74162660,5340,5340,5340,5340,0
|
|
20231020,162900,74162660,5340,5340,5340,5340,0
|
|
20231020,162800,74162660,5340,5340,5340,5340,0
|
|
20231020,162700,74162660,5340,5340,5340,5340,0
|
|
20231020,162600,74162660,5340,5340,5340,5340,0
|
|
20231020,162500,74162660,5340,5340,5340,5340,0
|
|
20231020,162400,74162660,5340,5340,5340,5340,0
|
|
20231020,162300,74162660,5340,5340,5340,5340,0
|
|
20231020,162200,74162660,5340,5340,5340,5340,0
|
|
20231020,162100,74162660,5340,5340,5340,5340,0
|
|
20231020,162000,74162660,5340,5340,5340,5340,0
|
|
20231020,161900,74162660,5340,5340,5340,5340,0
|
|
20231020,161800,74162660,5340,5340,5340,5340,0
|
|
20231020,161700,74162660,5340,5340,5340,5340,0
|
|
20231020,161600,74162660,5340,5340,5340,5340,0
|
|
20231020,161500,74162660,5340,5340,5340,5340,0
|
|
20231020,161400,74162660,5340,5340,5340,5340,0
|
|
20231020,161300,74162660,5340,5340,5340,5340,0
|
|
20231020,161200,74162660,5340,5340,5340,5340,0
|
|
20231020,161100,74162660,5340,5340,5340,5340,0
|
|
20231020,161000,74162660,5340,5340,5340,5340,0
|
|
20231020,160900,74162660,5340,5340,5340,5340,992
|
|
20231020,160800,74162660,5340,5340,5340,5340,0
|
|
20231020,160700,74162660,5340,5340,5340,5340,0
|
|
20231020,160600,74162660,5340,5340,5340,5340,0
|
|
20231020,160500,74162660,5340,5340,5340,5340,0
|
|
20231020,160400,74162660,5340,5340,5340,5340,0
|
|
20231020,160300,74162660,5340,5340,5340,5340,0
|
|
20231020,160200,74162660,5340,5340,5340,5340,0
|
|
20231020,160100,74162660,5340,5340,5340,5340,0
|
|
20231020,160000,74162660,5340,5340,5340,5340,0
|
|
20231020,155900,74162660,5340,5340,5340,5340,0
|
|
20231020,155800,74162660,5340,5340,5340,5340,0
|
|
20231020,155700,74162660,5340,5340,5340,5340,0
|
|
20231020,155600,74162660,5340,5340,5340,5340,0
|
|
20231020,155500,74162660,5340,5340,5340,5340,0
|
|
20231020,155400,74162660,5340,5340,5340,5340,0
|
|
20231020,155300,74162660,5340,5340,5340,5340,0
|
|
20231020,155200,74162660,5340,5340,5340,5340,0
|
|
20231020,155100,74162660,5340,5340,5340,5340,0
|
|
20231020,155000,74162660,5340,5340,5340,5340,0
|
|
20231020,154900,74162660,5340,5340,5340,5340,0
|
|
20231020,154800,74162660,5340,5340,5340,5340,0
|
|
20231020,154700,74162660,5340,5340,5340,5340,0
|
|
20231020,154600,74162660,5340,5340,5340,5340,0
|
|
20231020,154500,74162660,5340,5340,5340,5340,0
|
|
20231020,154400,74162660,5340,5340,5340,5340,0
|
|
20231020,154300,74162660,5340,5340,5340,5340,0
|
|
20231020,154200,74162660,5340,5340,5340,5340,0
|
|
20231020,154100,74162660,5340,5340,5340,5340,0
|
|
20231020,154000,74162660,5340,5340,5340,5340,0
|
|
20231020,153900,74162660,5340,5340,5340,5340,992
|
|
20231020,153800,74162660,5340,5340,5340,5340,0
|
|
20231020,153700,74162660,5340,5340,5340,5340,0
|
|
20231020,153600,74162660,5340,5340,5340,5340,0
|
|
20231020,153500,74162660,5340,5340,5340,5340,0
|
|
20231020,153400,74162660,5340,5340,5340,5340,0
|
|
20231020,153300,74162660,5340,5340,5340,5340,0
|
|
20231020,153200,74162660,5340,5340,5340,5340,0
|
|
20231020,153100,74162660,5340,5340,5340,5340,0
|
|
20231020,153000,74162660,5340,5340,5340,5340,992
|
|
20231020,152900,68865380,5330,5330,5330,5330,0
|
|
20231020,152800,68865380,5330,5330,5330,5330,0
|
|
20231020,152700,68865380,5330,5330,5330,5330,0
|
|
20231020,152600,68865380,5330,5330,5330,5330,0
|
|
20231020,152500,68865380,5330,5330,5330,5330,0
|
|
20231020,152400,68865380,5330,5330,5330,5330,0
|
|
20231020,152300,68865380,5330,5330,5330,5330,0
|
|
20231020,152200,68865380,5330,5330,5330,5330,0
|
|
20231020,152100,68865380,5330,5330,5330,5330,0
|
|
20231020,152000,68865380,5330,5330,5330,5330,0
|
|
20231020,151900,68865380,5330,5310,5330,5310,3
|
|
20231020,151800,68849430,5330,5330,5330,5330,0
|
|
20231020,151700,68849430,5330,5330,5330,5330,18
|
|
20231020,151600,68753490,5330,5330,5330,5330,0
|
|
20231020,151500,68753490,5330,5330,5330,5330,0
|
|
20231020,151400,68753490,5330,5330,5330,5330,0
|
|
20231020,151300,68753490,5330,5330,5330,5330,1
|
|
20231020,151200,68748160,5310,5330,5330,5310,26
|
|
20231020,151100,68609600,5330,5310,5330,5300,28
|
|
20231020,151000,68460970,5340,5340,5340,5340,0
|
|
20231020,150900,68460970,5340,5340,5340,5340,0
|
|
20231020,150800,68460970,5340,5340,5340,5340,26
|
|
20231020,150700,68322130,5350,5350,5350,5350,0
|
|
20231020,150600,68322130,5350,5290,5350,5290,105
|
|
20231020,150500,67766150,5270,5270,5270,5270,16
|
|
20231020,150400,67681830,5270,5270,5270,5270,0
|
|
20231020,150300,67681830,5270,5270,5270,5270,70
|
|
20231020,150200,67312930,5270,5270,5270,5270,0
|
|
20231020,150100,67312930,5270,5280,5280,5270,184
|
|
20231020,150000,66342910,5290,5290,5290,5290,154
|
|
20231020,145900,65528250,5290,5290,5290,5290,0
|
|
20231020,145800,65528250,5290,5290,5290,5290,1
|
|
20231020,145700,65522960,5310,5310,5310,5310,5
|
|
20231020,145600,65496410,5350,5350,5350,5350,0
|
|
20231020,145500,65496410,5350,5350,5350,5350,0
|
|
20231020,145400,65496410,5350,5350,5350,5350,0
|
|
20231020,145300,65496410,5350,5350,5350,5350,0
|
|
20231020,145200,65496410,5350,5350,5350,5350,0
|
|
20231020,145100,65496410,5350,5350,5350,5350,0
|
|
20231020,145000,65496410,5350,5350,5350,5350,1
|
|
20231020,144900,65491060,5310,5310,5310,5310,0
|
|
20231020,144800,65491060,5310,5320,5320,5310,502
|
|
20231020,144700,62820430,5320,5320,5320,5320,0
|
|
20231020,144600,62820430,5320,5320,5320,5320,399
|
|
20231020,144500,60697750,5360,5360,5360,5360,0
|
|
20231020,144400,60697750,5360,5360,5360,5360,0
|
|
20231020,144300,60697750,5360,5360,5360,5360,1
|
|
20231020,144200,60692390,5330,5330,5330,5330,0
|
|
20231020,144100,60692390,5330,5330,5330,5330,0
|
|
20231020,144000,60692390,5330,5330,5330,5330,6
|
|
20231020,143900,60660410,5360,5340,5360,5340,8
|
|
20231020,143800,60617670,5350,5350,5350,5350,0
|
|
20231020,143700,60617670,5350,5350,5350,5350,0
|
|
20231020,143600,60617670,5350,5350,5350,5350,0
|
|
20231020,143500,60617670,5350,5350,5350,5350,0
|
|
20231020,143400,60617670,5350,5350,5350,5350,0
|
|
20231020,143300,60617670,5350,5340,5360,5340,11
|
|
20231020,143200,60558880,5320,5320,5320,5320,0
|
|
20231020,143100,60558880,5320,5320,5320,5320,0
|
|
20231020,143000,60558880,5320,5320,5320,5320,0
|
|
20231020,142900,60558880,5320,5320,5320,5320,0
|
|
20231020,142800,60558880,5320,5330,5330,5320,50
|
|
20231020,142700,60292820,5370,5370,5370,5370,0
|
|
20231020,142600,60292820,5370,5370,5370,5370,0
|
|
20231020,142500,60292820,5370,5340,5370,5340,134
|
|
20231020,142400,59577230,5350,5340,5370,5340,25
|
|
20231020,142300,59443620,5340,5340,5340,5340,11
|
|
20231020,142200,59384880,5360,5360,5360,5360,0
|
|
20231020,142100,59384880,5360,5360,5360,5360,1
|
|
20231020,142000,59379520,5320,5320,5320,5320,0
|
|
20231020,141900,59379520,5320,5340,5340,5320,854
|
|
20231020,141800,54831320,5350,5350,5350,5350,0
|
|
20231020,141700,54831320,5350,5350,5350,5350,0
|
|
20231020,141600,54831320,5350,5350,5350,5350,0
|
|
20231020,141500,54831320,5350,5350,5350,5350,0
|
|
20231020,141400,54831320,5350,5350,5350,5350,18
|
|
20231020,141300,54735020,5350,5350,5350,5350,0
|
|
20231020,141200,54735020,5350,5350,5350,5350,0
|
|
20231020,141100,54735020,5350,5350,5350,5350,0
|
|
20231020,141000,54735020,5350,5350,5350,5350,38
|
|
20231020,140900,54531720,5350,5350,5350,5350,0
|
|
20231020,140800,54531720,5350,5350,5350,5350,5
|
|
20231020,140700,54504970,5360,5360,5360,5360,0
|
|
20231020,140600,54504970,5360,5360,5360,5360,0
|
|
20231020,140500,54504970,5360,5360,5360,5360,1
|
|
20231020,140400,54499610,5390,5390,5390,5390,0
|
|
20231020,140300,54499610,5390,5390,5390,5390,0
|
|
20231020,140200,54499610,5390,5390,5390,5390,0
|
|
20231020,140100,54499610,5390,5390,5390,5390,0
|
|
20231020,140000,54499610,5390,5390,5390,5390,0
|
|
20231020,135900,54499610,5390,5390,5390,5390,0
|
|
20231020,135800,54499610,5390,5390,5390,5390,0
|
|
20231020,135700,54499610,5390,5390,5390,5390,0
|
|
20231020,135600,54499610,5390,5360,5390,5360,400
|
|
20231020,135500,52355580,5360,5360,5360,5360,0
|
|
20231020,135400,52355580,5360,5340,5360,5340,126
|
|
20231020,135300,51682710,5340,5340,5340,5340,1
|
|
20231020,135200,51677370,5330,5330,5330,5330,0
|
|
20231020,135100,51677370,5330,5330,5330,5330,39
|
|
20231020,135000,51469500,5330,5330,5330,5330,1
|
|
20231020,134900,51464170,5310,5310,5310,5310,0
|
|
20231020,134800,51464170,5310,5310,5310,5310,0
|
|
20231020,134700,51464170,5310,5310,5310,5310,0
|
|
20231020,134600,51464170,5310,5310,5310,5310,10
|
|
20231020,134500,51411070,5310,5310,5310,5310,0
|
|
20231020,134400,51411070,5310,5310,5310,5310,0
|
|
20231020,134300,51411070,5310,5310,5310,5310,12
|
|
20231020,134200,51347350,5300,5300,5300,5300,90
|
|
20231020,134100,50870350,5300,5300,5300,5300,0
|
|
20231020,134000,50870350,5300,5300,5300,5300,0
|
|
20231020,133900,50870350,5300,5300,5300,5300,0
|
|
20231020,133800,50870350,5300,5300,5300,5300,0
|
|
20231020,133700,50870350,5300,5300,5300,5300,0
|
|
20231020,133600,50870350,5300,5300,5300,5300,0
|
|
20231020,133500,50870350,5300,5300,5300,5300,0
|
|
20231020,133400,50870350,5300,5300,5300,5300,0
|
|
20231020,133300,50870350,5300,5300,5300,5300,0
|
|
20231020,133200,50870350,5300,5300,5300,5300,0
|
|
20231020,133100,50870350,5300,5300,5300,5300,0
|
|
20231020,133000,50870350,5300,5300,5300,5300,0
|
|
20231020,132900,50870350,5300,5300,5300,5300,0
|
|
20231020,132800,50870350,5300,5300,5300,5300,0
|
|
20231020,132700,50870350,5300,5300,5300,5300,0
|
|
20231020,132600,50870350,5300,5300,5300,5300,0
|
|
20231020,132500,50870350,5300,5300,5300,5300,0
|
|
20231020,132400,50870350,5300,5300,5300,5300,0
|
|
20231020,132300,50870350,5300,5300,5300,5300,0
|
|
20231020,132200,50870350,5300,5300,5300,5300,0
|
|
20231020,132100,50870350,5300,5300,5300,5300,1
|
|
20231020,132000,50865050,5300,5300,5300,5300,0
|
|
20231020,131900,50865050,5300,5300,5300,5300,1
|
|
20231020,131800,50859750,5290,5290,5290,5290,0
|
|
20231020,131700,50859750,5290,5290,5290,5290,10
|
|
20231020,131600,50806850,5290,5290,5290,5290,0
|
|
20231020,131500,50806850,5290,5290,5290,5290,0
|
|
20231020,131400,50806850,5290,5290,5290,5290,0
|
|
20231020,131300,50806850,5290,5290,5290,5290,0
|
|
20231020,131200,50806850,5290,5290,5290,5290,0
|
|
20231020,131100,50806850,5290,5290,5290,5290,0
|
|
20231020,131000,50806850,5290,5290,5290,5290,0
|
|
20231020,130900,50806850,5290,5290,5290,5290,0
|
|
20231020,130800,50806850,5290,5290,5290,5290,0
|
|
20231020,130700,50806850,5290,5290,5290,5290,2
|
|
20231020,130600,50796270,5300,5300,5300,5300,14
|
|
20231020,130500,50722070,5300,5300,5300,5300,3
|
|
20231020,130400,50706170,5300,5300,5300,5300,0
|
|
20231020,130300,50706170,5300,5300,5300,5300,0
|
|
20231020,130200,50706170,5300,5300,5300,5300,0
|
|
20231020,130100,50706170,5300,5300,5300,5300,0
|
|
20231020,130000,50706170,5300,5280,5300,5280,194
|
|
20231020,125900,49681830,5270,5270,5270,5270,0
|
|
20231020,125800,49681830,5270,5270,5270,5270,0
|
|
20231020,125700,49681830,5270,5270,5270,5270,0
|
|
20231020,125600,49681830,5270,5270,5270,5270,0
|
|
20231020,125500,49681830,5270,5270,5270,5270,0
|
|
20231020,125400,49681830,5270,5270,5270,5270,1
|
|
20231020,125300,49676560,5280,5280,5280,5280,0
|
|
20231020,125200,49676560,5280,5280,5280,5280,0
|
|
20231020,125100,49676560,5280,5280,5280,5280,0
|
|
20231020,125000,49676560,5280,5280,5280,5280,0
|
|
20231020,124900,49676560,5280,5280,5280,5280,0
|
|
20231020,124800,49676560,5280,5280,5280,5280,0
|
|
20231020,124700,49676560,5280,5280,5280,5280,0
|
|
20231020,124600,49676560,5280,5280,5280,5280,0
|
|
20231020,124500,49676560,5280,5290,5290,5280,8
|
|
20231020,124400,49634310,5300,5300,5300,5300,0
|
|
20231020,124300,49634310,5300,5300,5300,5300,0
|
|
20231020,124200,49634310,5300,5300,5300,5300,0
|
|
20231020,124100,49634310,5300,5300,5300,5300,0
|
|
20231020,124000,49634310,5300,5300,5300,5300,0
|
|
20231020,123900,49634310,5300,5300,5300,5300,0
|
|
20231020,123800,49634310,5300,5300,5300,5300,1
|
|
20231020,123700,49629010,5290,5290,5290,5290,0
|
|
20231020,123600,49629010,5290,5290,5290,5290,1
|
|
20231020,123500,49623720,5290,5290,5290,5290,0
|
|
20231020,123400,49623720,5290,5290,5290,5290,0
|
|
20231020,123300,49623720,5290,5290,5290,5290,0
|
|
20231020,123200,49623720,5290,5290,5290,5290,0
|
|
20231020,123100,49623720,5290,5290,5290,5290,0
|
|
20231020,123000,49623720,5290,5290,5290,5290,0
|
|
20231020,122900,49623720,5290,5290,5290,5290,0
|
|
20231020,122800,49623720,5290,5290,5290,5290,0
|
|
20231020,122700,49623720,5290,5290,5290,5290,1
|
|
20231020,122600,49618430,5290,5290,5290,5290,0
|
|
20231020,122500,49618430,5290,5290,5290,5290,0
|
|
20231020,122400,49618430,5290,5290,5290,5290,0
|
|
20231020,122300,49618430,5290,5290,5290,5290,0
|
|
20231020,122200,49618430,5290,5290,5290,5290,0
|
|
20231020,122100,49618430,5290,5290,5290,5290,0
|
|
20231020,122000,49618430,5290,5290,5290,5290,60
|
|
20231020,121900,49301030,5290,5290,5290,5290,0
|
|
20231020,121800,49301030,5290,5290,5290,5290,0
|
|
20231020,121700,49301030,5290,5290,5290,5290,0
|
|
20231020,121600,49301030,5290,5290,5290,5290,0
|
|
20231020,121500,49301030,5290,5290,5290,5290,0
|
|
20231020,121400,49301030,5290,5290,5290,5290,0
|
|
20231020,121300,49301030,5290,5290,5290,5290,0
|
|
20231020,121200,49301030,5290,5290,5290,5290,0
|
|
20231020,121100,49301030,5290,5290,5290,5290,0
|
|
20231020,121000,49301030,5290,5290,5290,5290,0
|
|
20231020,120900,49301030,5290,5290,5290,5290,0
|
|
20231020,120800,49301030,5290,5290,5290,5290,0
|
|
20231020,120700,49301030,5290,5290,5290,5290,0
|
|
20231020,120600,49301030,5290,5290,5290,5290,250
|
|
20231020,120500,47978530,5290,5290,5290,5290,0
|
|
20231020,120400,47978530,5290,5290,5290,5290,0
|
|
20231020,120300,47978530,5290,5290,5290,5290,0
|
|
20231020,120200,47978530,5290,5290,5290,5290,0
|
|
20231020,120100,47978530,5290,5290,5290,5290,0
|
|
20231020,120000,47978530,5290,5290,5290,5290,0
|
|
20231020,115900,47978530,5290,5290,5290,5290,0
|
|
20231020,115800,47978530,5290,5290,5290,5290,0
|
|
20231020,115700,47978530,5290,5290,5290,5290,0
|
|
20231020,115600,47978530,5290,5290,5290,5290,0
|
|
20231020,115500,47978530,5290,5290,5290,5290,0
|
|
20231020,115400,47978530,5290,5270,5290,5270,4
|
|
20231020,115300,47957430,5270,5270,5270,5270,0
|
|
20231020,115200,47957430,5270,5270,5270,5270,0
|
|
20231020,115100,47957430,5270,5270,5270,5270,0
|
|
20231020,115000,47957430,5270,5250,5270,5250,2
|
|
20231020,114900,47946910,5270,5270,5270,5270,0
|
|
20231020,114800,47946910,5270,5270,5270,5270,30
|
|
20231020,114700,47788810,5270,5270,5270,5270,2
|
|
20231020,114600,47778270,5250,5250,5250,5250,0
|
|
20231020,114500,47778270,5250,5250,5250,5250,0
|
|
20231020,114400,47778270,5250,5260,5260,5250,28
|
|
20231020,114300,47631010,5260,5260,5260,5260,1
|
|
20231020,114200,47625750,5270,5270,5270,5270,0
|
|
20231020,114100,47625750,5270,5260,5270,5230,510
|
|
20231020,114000,44942400,5290,5290,5290,5290,0
|
|
20231020,113900,44942400,5290,5290,5290,5290,0
|
|
20231020,113800,44942400,5290,5290,5290,5290,0
|
|
20231020,113700,44942400,5290,5290,5290,5290,0
|
|
20231020,113600,44942400,5290,5290,5290,5290,0
|
|
20231020,113500,44942400,5290,5290,5290,5290,0
|
|
20231020,113400,44942400,5290,5290,5290,5290,0
|
|
20231020,113300,44942400,5290,5290,5290,5290,0
|
|
20231020,113200,44942400,5290,5290,5290,5290,0
|
|
20231020,113100,44942400,5290,5290,5290,5290,0
|
|
20231020,113000,44942400,5290,5290,5290,5290,0
|
|
20231020,112900,44942400,5290,5290,5290,5220,713
|
|
20231020,112800,41193470,5300,5300,5300,5300,0
|
|
20231020,112700,41193470,5300,5300,5300,5300,0
|
|
20231020,112600,41193470,5300,5300,5300,5300,0
|
|
20231020,112500,41193470,5300,5300,5300,5300,0
|
|
20231020,112400,41193470,5300,5300,5300,5300,0
|
|
20231020,112300,41193470,5300,5300,5300,5300,0
|
|
20231020,112200,41193470,5300,5300,5300,5300,0
|
|
20231020,112100,41193470,5300,5300,5300,5300,0
|
|
20231020,112000,41193470,5300,5300,5300,5300,204
|
|
20231020,111900,40112270,5280,5280,5280,5280,0
|
|
20231020,111800,40112270,5280,5300,5300,5280,44
|
|
20231020,111700,39879750,5300,5300,5300,5300,0
|
|
20231020,111600,39879750,5300,5300,5300,5300,0
|
|
20231020,111500,39879750,5300,5300,5300,5300,0
|
|
20231020,111400,39879750,5300,5300,5300,5300,0
|
|
20231020,111300,39879750,5300,5300,5300,5300,0
|
|
20231020,111200,39879750,5300,5300,5300,5300,6
|
|
20231020,111100,39847950,5290,5290,5290,5290,0
|
|
20231020,111000,39847950,5290,5290,5290,5290,0
|
|
20231020,110900,39847950,5290,5290,5290,5290,0
|
|
20231020,110800,39847950,5290,5290,5290,5290,0
|
|
20231020,110700,39847950,5290,5290,5290,5290,0
|
|
20231020,110600,39847950,5290,5290,5290,5290,0
|
|
20231020,110500,39847950,5290,5290,5290,5290,0
|
|
20231020,110400,39847950,5290,5290,5290,5290,0
|
|
20231020,110300,39847950,5290,5290,5290,5290,7
|
|
20231020,110200,39810920,5300,5300,5300,5300,10
|
|
20231020,110100,39757920,5300,5300,5300,5300,0
|
|
20231020,110000,39757920,5300,5300,5300,5300,0
|
|
20231020,105900,39757920,5300,5300,5300,5300,0
|
|
20231020,105800,39757920,5300,5300,5300,5300,0
|
|
20231020,105700,39757920,5300,5300,5300,5300,26
|
|
20231020,105600,39620120,5300,5300,5300,5300,0
|
|
20231020,105500,39620120,5300,5280,5300,5280,2
|
|
20231020,105400,39609540,5300,5300,5300,5300,0
|
|
20231020,105300,39609540,5300,5300,5300,5300,0
|
|
20231020,105200,39609540,5300,5300,5300,5300,0
|
|
20231020,105100,39609540,5300,5300,5300,5300,0
|
|
20231020,105000,39609540,5300,5300,5300,5300,0
|
|
20231020,104900,39609540,5300,5300,5300,5300,0
|
|
20231020,104800,39609540,5300,5300,5300,5300,0
|
|
20231020,104700,39609540,5300,5300,5300,5300,0
|
|
20231020,104600,39609540,5300,5300,5300,5300,0
|
|
20231020,104500,39609540,5300,5300,5300,5300,0
|
|
20231020,104400,39609540,5300,5300,5300,5300,0
|
|
20231020,104300,39609540,5300,5300,5300,5300,0
|
|
20231020,104200,39609540,5300,5300,5300,5300,0
|
|
20231020,104100,39609540,5300,5300,5300,5300,0
|
|
20231020,104000,39609540,5300,5300,5300,5300,0
|
|
20231020,103900,39609540,5300,5300,5300,5300,0
|
|
20231020,103800,39609540,5300,5300,5300,5300,0
|
|
20231020,103700,39609540,5300,5300,5300,5300,0
|
|
20231020,103600,39609540,5300,5300,5300,5300,1
|
|
20231020,103500,39604240,5310,5310,5310,5310,0
|
|
20231020,103400,39604240,5310,5310,5310,5310,0
|
|
20231020,103300,39604240,5310,5310,5310,5310,0
|
|
20231020,103200,39604240,5310,5310,5310,5310,0
|
|
20231020,103100,39604240,5310,5310,5310,5310,0
|
|
20231020,103000,39604240,5310,5270,5310,5270,39
|
|
20231020,102900,39398440,5280,5280,5280,5280,0
|
|
20231020,102800,39398440,5280,5280,5280,5280,81
|
|
20231020,102700,38970760,5280,5280,5280,5280,30
|
|
20231020,102600,38812360,5290,5290,5290,5290,0
|
|
20231020,102500,38812360,5290,5290,5290,5290,10
|
|
20231020,102400,38759460,5330,5330,5330,5330,0
|
|
20231020,102300,38759460,5330,5330,5330,5330,0
|
|
20231020,102200,38759460,5330,5330,5330,5330,0
|
|
20231020,102100,38759460,5330,5330,5330,5330,0
|
|
20231020,102000,38759460,5330,5330,5330,5330,0
|
|
20231020,101900,38759460,5330,5330,5330,5330,0
|
|
20231020,101800,38759460,5330,5270,5330,5270,14
|
|
20231020,101700,38685620,5270,5270,5270,5270,28
|
|
20231020,101600,38538060,5280,5290,5320,5280,54
|
|
20231020,101500,38252750,5300,5310,5310,5300,2
|
|
20231020,101400,38242140,5320,5320,5320,5320,0
|
|
20231020,101300,38242140,5320,5320,5320,5320,1
|
|
20231020,101200,38236820,5320,5320,5320,5320,1
|
|
20231020,101100,38231500,5280,5280,5280,5280,0
|
|
20231020,101000,38231500,5280,5280,5280,5280,0
|
|
20231020,100900,38231500,5280,5280,5280,5280,0
|
|
20231020,100800,38231500,5280,5280,5280,5280,0
|
|
20231020,100700,38231500,5280,5280,5280,5280,0
|
|
20231020,100600,38231500,5280,5280,5280,5280,0
|
|
20231020,100500,38231500,5280,5280,5280,5280,0
|
|
20231020,100400,38231500,5280,5280,5280,5280,0
|
|
20231020,100300,38231500,5280,5280,5280,5280,0
|
|
20231020,100200,38231500,5280,5290,5290,5280,100
|
|
20231020,100100,37703200,5330,5330,5330,5330,0
|
|
20231020,100000,37703200,5330,5330,5330,5330,0
|
|
20231020,095900,37703200,5330,5330,5330,5330,0
|
|
20231020,095800,37703200,5330,5330,5330,5330,2
|
|
20231020,095700,37692540,5330,5330,5330,5330,0
|
|
20231020,095600,37692540,5330,5330,5330,5330,0
|
|
20231020,095500,37692540,5330,5330,5330,5330,0
|
|
20231020,095400,37692540,5330,5330,5330,5330,0
|
|
20231020,095300,37692540,5330,5330,5330,5330,0
|
|
20231020,095200,37692540,5330,5330,5330,5330,0
|
|
20231020,095100,37692540,5330,5330,5330,5330,0
|
|
20231020,095000,37692540,5330,5330,5330,5330,0
|
|
20231020,094900,37692540,5330,5330,5330,5330,0
|
|
20231020,094800,37692540,5330,5330,5330,5330,3
|
|
20231020,094700,37676550,5340,5340,5340,5340,0
|
|
20231020,094600,37676550,5340,5340,5340,5340,0
|
|
20231020,094500,37676550,5340,5340,5340,5340,0
|
|
20231020,094400,37676550,5340,5340,5340,5340,13
|
|
20231020,094300,37607130,5340,5340,5340,5340,0
|
|
20231020,094200,37607130,5340,5340,5340,5340,0
|
|
20231020,094100,37607130,5340,5340,5340,5340,0
|
|
20231020,094000,37607130,5340,5340,5340,5340,0
|
|
20231020,093900,37607130,5340,5340,5340,5340,0
|
|
20231020,093800,37607130,5340,5340,5340,5340,1
|
|
20231020,093700,37601790,5300,5300,5300,5280,159
|
|
20231020,093600,36762080,5330,5330,5330,5330,0
|
|
20231020,093500,36762080,5330,5330,5330,5330,61
|
|
20231020,093400,36436950,5330,5330,5330,5330,1
|
|
20231020,093300,36431620,5300,5300,5300,5300,0
|
|
20231020,093200,36431620,5300,5300,5300,5300,66
|
|
20231020,093100,36081820,5340,5340,5340,5340,0
|
|
20231020,093000,36081820,5340,5340,5340,5340,0
|
|
20231020,092900,36081820,5340,5340,5340,5340,0
|
|
20231020,092800,36081820,5340,5340,5340,5340,0
|
|
20231020,092700,36081820,5340,5310,5340,5310,8
|
|
20231020,092600,36039310,5300,5290,5300,5290,54
|
|
20231020,092500,35753300,5310,5310,5310,5310,0
|
|
20231020,092400,35753300,5310,5310,5310,5310,0
|
|
20231020,092300,35753300,5310,5310,5310,5310,0
|
|
20231020,092200,35753300,5310,5280,5310,5280,2
|
|
20231020,092100,35742710,5280,5290,5290,5280,1000
|
|
20231020,092000,30458620,5290,5290,5290,5290,0
|
|
20231020,091900,30458620,5290,5290,5290,5290,6
|
|
20231020,091800,30426880,5340,5340,5340,5340,0
|
|
20231020,091700,30426880,5340,5340,5340,5340,0
|
|
20231020,091600,30426880,5340,5340,5340,5340,0
|
|
20231020,091500,30426880,5340,5330,5340,5330,2
|
|
20231020,091400,30416210,5340,5340,5340,5340,60
|
|
20231020,091300,30095810,5320,5320,5320,5320,0
|
|
20231020,091200,30095810,5320,5320,5320,5320,0
|
|
20231020,091100,30095810,5320,5280,5320,5280,142
|
|
20231020,091000,29346010,5310,5310,5310,5310,0
|
|
20231020,090900,29346010,5310,5310,5310,5310,505
|
|
20231020,090800,26664460,5320,5320,5320,5320,509
|
|
20231020,090700,23956580,5340,5340,5340,5340,1
|
|
20231020,090600,23951240,5320,5320,5320,5320,0
|
|
20231020,090500,23951240,5320,5320,5320,5320,13
|
|
20231020,090400,23882080,5320,5320,5320,5320,178
|
|
20231020,090300,22935120,5320,5320,5320,5320,24
|
|
20231020,090200,22807440,5360,5360,5360,5360,0
|
|
20231020,090100,22807440,5360,5350,5390,5350,314
|
|
20231020,090000,21126930,5400,5280,5400,5280,4000
|