679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,201600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,201500,1015755630,5630,5630,5630,5630,0
|
|
20231012,201400,1015755630,5630,5630,5630,5630,0
|
|
20231012,201300,1015755630,5630,5630,5630,5630,0
|
|
20231012,201200,1015755630,5630,5630,5630,5630,0
|
|
20231012,201100,1015755630,5630,5630,5630,5630,0
|
|
20231012,201000,1015755630,5630,5630,5630,5630,0
|
|
20231012,200900,1015755630,5630,5630,5630,5630,0
|
|
20231012,200800,1015755630,5630,5630,5630,5630,0
|
|
20231012,200700,1015755630,5630,5630,5630,5630,0
|
|
20231012,200600,1015755630,5630,5630,5630,5630,0
|
|
20231012,200500,1015755630,5630,5630,5630,5630,0
|
|
20231012,200400,1015755630,5630,5630,5630,5630,0
|
|
20231012,200300,1015755630,5630,5630,5630,5630,0
|
|
20231012,200200,1015755630,5630,5630,5630,5630,0
|
|
20231012,200100,1015755630,5630,5630,5630,5630,0
|
|
20231012,200000,1015755630,5630,5630,5630,5630,0
|
|
20231012,195900,1015755630,5630,5630,5630,5630,0
|
|
20231012,195800,1015755630,5630,5630,5630,5630,0
|
|
20231012,195700,1015755630,5630,5630,5630,5630,0
|
|
20231012,195600,1015755630,5630,5630,5630,5630,0
|
|
20231012,195500,1015755630,5630,5630,5630,5630,0
|
|
20231012,195400,1015755630,5630,5630,5630,5630,0
|
|
20231012,195300,1015755630,5630,5630,5630,5630,0
|
|
20231012,195200,1015755630,5630,5630,5630,5630,0
|
|
20231012,195100,1015755630,5630,5630,5630,5630,0
|
|
20231012,195000,1015755630,5630,5630,5630,5630,0
|
|
20231012,194900,1015755630,5630,5630,5630,5630,0
|
|
20231012,194800,1015755630,5630,5630,5630,5630,0
|
|
20231012,194700,1015755630,5630,5630,5630,5630,0
|
|
20231012,194600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,194500,1015755630,5630,5630,5630,5630,0
|
|
20231012,194400,1015755630,5630,5630,5630,5630,0
|
|
20231012,194300,1015755630,5630,5630,5630,5630,0
|
|
20231012,194200,1015755630,5630,5630,5630,5630,0
|
|
20231012,194100,1015755630,5630,5630,5630,5630,0
|
|
20231012,194000,1015755630,5630,5630,5630,5630,0
|
|
20231012,193900,1015755630,5630,5630,5630,5630,0
|
|
20231012,193800,1015755630,5630,5630,5630,5630,0
|
|
20231012,193700,1015755630,5630,5630,5630,5630,0
|
|
20231012,193600,1015755630,5630,5630,5630,5630,0
|
|
20231012,193500,1015755630,5630,5630,5630,5630,0
|
|
20231012,193400,1015755630,5630,5630,5630,5630,0
|
|
20231012,193300,1015755630,5630,5630,5630,5630,0
|
|
20231012,193200,1015755630,5630,5630,5630,5630,0
|
|
20231012,193100,1015755630,5630,5630,5630,5630,0
|
|
20231012,193000,1015755630,5630,5630,5630,5630,0
|
|
20231012,192900,1015755630,5630,5630,5630,5630,0
|
|
20231012,192800,1015755630,5630,5630,5630,5630,0
|
|
20231012,192700,1015755630,5630,5630,5630,5630,0
|
|
20231012,192600,1015755630,5630,5630,5630,5630,0
|
|
20231012,192500,1015755630,5630,5630,5630,5630,0
|
|
20231012,192400,1015755630,5630,5630,5630,5630,0
|
|
20231012,192300,1015755630,5630,5630,5630,5630,0
|
|
20231012,192200,1015755630,5630,5630,5630,5630,0
|
|
20231012,192100,1015755630,5630,5630,5630,5630,0
|
|
20231012,192000,1015755630,5630,5630,5630,5630,0
|
|
20231012,191900,1015755630,5630,5630,5630,5630,0
|
|
20231012,191800,1015755630,5630,5630,5630,5630,0
|
|
20231012,191700,1015755630,5630,5630,5630,5630,0
|
|
20231012,191600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,191500,1015755630,5630,5630,5630,5630,0
|
|
20231012,191400,1015755630,5630,5630,5630,5630,0
|
|
20231012,191300,1015755630,5630,5630,5630,5630,0
|
|
20231012,191200,1015755630,5630,5630,5630,5630,0
|
|
20231012,191100,1015755630,5630,5630,5630,5630,0
|
|
20231012,191000,1015755630,5630,5630,5630,5630,0
|
|
20231012,190900,1015755630,5630,5630,5630,5630,0
|
|
20231012,190800,1015755630,5630,5630,5630,5630,0
|
|
20231012,190700,1015755630,5630,5630,5630,5630,0
|
|
20231012,190600,1015755630,5630,5630,5630,5630,0
|
|
20231012,190500,1015755630,5630,5630,5630,5630,0
|
|
20231012,190400,1015755630,5630,5630,5630,5630,0
|
|
20231012,190300,1015755630,5630,5630,5630,5630,0
|
|
20231012,190200,1015755630,5630,5630,5630,5630,0
|
|
20231012,190100,1015755630,5630,5630,5630,5630,0
|
|
20231012,190000,1015755630,5630,5630,5630,5630,0
|
|
20231012,185900,1015755630,5630,5630,5630,5630,0
|
|
20231012,185800,1015755630,5630,5630,5630,5630,0
|
|
20231012,185700,1015755630,5630,5630,5630,5630,0
|
|
20231012,185600,1015755630,5630,5630,5630,5630,0
|
|
20231012,185500,1015755630,5630,5630,5630,5630,0
|
|
20231012,185400,1015755630,5630,5630,5630,5630,0
|
|
20231012,185300,1015755630,5630,5630,5630,5630,0
|
|
20231012,185200,1015755630,5630,5630,5630,5630,0
|
|
20231012,185100,1015755630,5630,5630,5630,5630,0
|
|
20231012,185000,1015755630,5630,5630,5630,5630,0
|
|
20231012,184900,1015755630,5630,5630,5630,5630,0
|
|
20231012,184800,1015755630,5630,5630,5630,5630,0
|
|
20231012,184700,1015755630,5630,5630,5630,5630,0
|
|
20231012,184600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,184500,1015755630,5630,5630,5630,5630,0
|
|
20231012,184400,1015755630,5630,5630,5630,5630,0
|
|
20231012,184300,1015755630,5630,5630,5630,5630,0
|
|
20231012,184200,1015755630,5630,5630,5630,5630,0
|
|
20231012,184100,1015755630,5630,5630,5630,5630,0
|
|
20231012,184000,1015755630,5630,5630,5630,5630,0
|
|
20231012,183900,1015755630,5630,5630,5630,5630,0
|
|
20231012,183800,1015755630,5630,5630,5630,5630,0
|
|
20231012,183700,1015755630,5630,5630,5630,5630,0
|
|
20231012,183600,1015755630,5630,5630,5630,5630,0
|
|
20231012,183500,1015755630,5630,5630,5630,5630,0
|
|
20231012,183400,1015755630,5630,5630,5630,5630,0
|
|
20231012,183300,1015755630,5630,5630,5630,5630,0
|
|
20231012,183200,1015755630,5630,5630,5630,5630,0
|
|
20231012,183100,1015755630,5630,5630,5630,5630,0
|
|
20231012,183000,1015755630,5630,5630,5630,5630,0
|
|
20231012,182900,1015755630,5630,5630,5630,5630,0
|
|
20231012,182800,1015755630,5630,5630,5630,5630,0
|
|
20231012,182700,1015755630,5630,5630,5630,5630,0
|
|
20231012,182600,1015755630,5630,5630,5630,5630,0
|
|
20231012,182500,1015755630,5630,5630,5630,5630,0
|
|
20231012,182400,1015755630,5630,5630,5630,5630,0
|
|
20231012,182300,1015755630,5630,5630,5630,5630,0
|
|
20231012,182200,1015755630,5630,5630,5630,5630,0
|
|
20231012,182100,1015755630,5630,5630,5630,5630,0
|
|
20231012,182000,1015755630,5630,5630,5630,5630,0
|
|
20231012,181900,1015755630,5630,5630,5630,5630,0
|
|
20231012,181800,1015755630,5630,5630,5630,5630,0
|
|
20231012,181700,1015755630,5630,5630,5630,5630,0
|
|
20231012,181600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,181500,1015755630,5630,5630,5630,5630,0
|
|
20231012,181400,1015755630,5630,5630,5630,5630,0
|
|
20231012,181300,1015755630,5630,5630,5630,5630,0
|
|
20231012,181200,1015755630,5630,5630,5630,5630,0
|
|
20231012,181100,1015755630,5630,5630,5630,5630,0
|
|
20231012,181000,1015755630,5630,5630,5630,5630,0
|
|
20231012,180900,1015755630,5630,5630,5630,5630,0
|
|
20231012,180800,1015755630,5630,5630,5630,5630,0
|
|
20231012,180700,1015755630,5630,5630,5630,5630,0
|
|
20231012,180600,1015755630,5630,5630,5630,5630,0
|
|
20231012,180500,1015755630,5630,5630,5630,5630,0
|
|
20231012,180400,1015755630,5630,5630,5630,5630,0
|
|
20231012,180300,1015755630,5630,5630,5630,5630,0
|
|
20231012,180200,1015755630,5630,5630,5630,5630,0
|
|
20231012,180100,1015755630,5630,5630,5630,5630,0
|
|
20231012,180000,1015755630,5630,5630,5630,5630,0
|
|
20231012,175900,1015755630,5630,5630,5630,5630,0
|
|
20231012,175800,1015755630,5630,5630,5630,5630,0
|
|
20231012,175700,1015755630,5630,5630,5630,5630,0
|
|
20231012,175600,1015755630,5630,5630,5630,5630,0
|
|
20231012,175500,1015755630,5630,5630,5630,5630,0
|
|
20231012,175400,1015755630,5630,5630,5630,5630,0
|
|
20231012,175300,1015755630,5630,5630,5630,5630,0
|
|
20231012,175200,1015755630,5630,5630,5630,5630,0
|
|
20231012,175100,1015755630,5630,5630,5630,5630,0
|
|
20231012,175000,1015755630,5630,5630,5630,5630,0
|
|
20231012,174900,1015755630,5630,5630,5630,5630,0
|
|
20231012,174800,1015755630,5630,5630,5630,5630,0
|
|
20231012,174700,1015755630,5630,5630,5630,5630,0
|
|
20231012,174600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,174500,1015755630,5630,5630,5630,5630,0
|
|
20231012,174400,1015755630,5630,5630,5630,5630,0
|
|
20231012,174300,1015755630,5630,5630,5630,5630,0
|
|
20231012,174200,1015755630,5630,5630,5630,5630,0
|
|
20231012,174100,1015755630,5630,5630,5630,5630,0
|
|
20231012,174000,1015755630,5630,5630,5630,5630,0
|
|
20231012,173900,1015755630,5630,5630,5630,5630,0
|
|
20231012,173800,1015755630,5630,5630,5630,5630,0
|
|
20231012,173700,1015755630,5630,5630,5630,5630,0
|
|
20231012,173600,1015755630,5630,5630,5630,5630,0
|
|
20231012,173500,1015755630,5630,5630,5630,5630,0
|
|
20231012,173400,1015755630,5630,5630,5630,5630,0
|
|
20231012,173300,1015755630,5630,5630,5630,5630,0
|
|
20231012,173200,1015755630,5630,5630,5630,5630,0
|
|
20231012,173100,1015755630,5630,5630,5630,5630,0
|
|
20231012,173000,1015755630,5630,5630,5630,5630,0
|
|
20231012,172900,1015755630,5630,5630,5630,5630,0
|
|
20231012,172800,1015755630,5630,5630,5630,5630,0
|
|
20231012,172700,1015755630,5630,5630,5630,5630,0
|
|
20231012,172600,1015755630,5630,5630,5630,5630,0
|
|
20231012,172500,1015755630,5630,5630,5630,5630,0
|
|
20231012,172400,1015755630,5630,5630,5630,5630,0
|
|
20231012,172300,1015755630,5630,5630,5630,5630,0
|
|
20231012,172200,1015755630,5630,5630,5630,5630,0
|
|
20231012,172100,1015755630,5630,5630,5630,5630,0
|
|
20231012,172000,1015755630,5630,5630,5630,5630,0
|
|
20231012,171900,1015755630,5630,5630,5630,5630,0
|
|
20231012,171800,1015755630,5630,5630,5630,5630,0
|
|
20231012,171700,1015755630,5630,5630,5630,5630,0
|
|
20231012,171600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,171500,1015755630,5630,5630,5630,5630,0
|
|
20231012,171400,1015755630,5630,5630,5630,5630,0
|
|
20231012,171300,1015755630,5630,5630,5630,5630,0
|
|
20231012,171200,1015755630,5630,5630,5630,5630,0
|
|
20231012,171100,1015755630,5630,5630,5630,5630,0
|
|
20231012,171000,1015755630,5630,5630,5630,5630,0
|
|
20231012,170900,1015755630,5630,5630,5630,5630,0
|
|
20231012,170800,1015755630,5630,5630,5630,5630,0
|
|
20231012,170700,1015755630,5630,5630,5630,5630,0
|
|
20231012,170600,1015755630,5630,5630,5630,5630,0
|
|
20231012,170500,1015755630,5630,5630,5630,5630,0
|
|
20231012,170400,1015755630,5630,5630,5630,5630,0
|
|
20231012,170300,1015755630,5630,5630,5630,5630,0
|
|
20231012,170200,1015755630,5630,5630,5630,5630,0
|
|
20231012,170100,1015755630,5630,5630,5630,5630,0
|
|
20231012,170000,1015755630,5630,5630,5630,5630,0
|
|
20231012,165900,1015755630,5630,5630,5630,5630,0
|
|
20231012,165800,1015755630,5630,5630,5630,5630,0
|
|
20231012,165700,1015755630,5630,5630,5630,5630,0
|
|
20231012,165600,1015755630,5630,5630,5630,5630,0
|
|
20231012,165500,1015755630,5630,5630,5630,5630,0
|
|
20231012,165400,1015755630,5630,5630,5630,5630,0
|
|
20231012,165300,1015755630,5630,5630,5630,5630,0
|
|
20231012,165200,1015755630,5630,5630,5630,5630,0
|
|
20231012,165100,1015755630,5630,5630,5630,5630,0
|
|
20231012,165000,1015755630,5630,5630,5630,5630,0
|
|
20231012,164900,1015755630,5630,5630,5630,5630,0
|
|
20231012,164800,1015755630,5630,5630,5630,5630,0
|
|
20231012,164700,1015755630,5630,5630,5630,5630,0
|
|
20231012,164600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,164500,1015755630,5630,5630,5630,5630,0
|
|
20231012,164400,1015755630,5630,5630,5630,5630,0
|
|
20231012,164300,1015755630,5630,5630,5630,5630,0
|
|
20231012,164200,1015755630,5630,5630,5630,5630,0
|
|
20231012,164100,1015755630,5630,5630,5630,5630,0
|
|
20231012,164000,1015755630,5630,5630,5630,5630,0
|
|
20231012,163900,1015755630,5630,5630,5630,5630,0
|
|
20231012,163800,1015755630,5630,5630,5630,5630,0
|
|
20231012,163700,1015755630,5630,5630,5630,5630,0
|
|
20231012,163600,1015755630,5630,5630,5630,5630,0
|
|
20231012,163500,1015755630,5630,5630,5630,5630,0
|
|
20231012,163400,1015755630,5630,5630,5630,5630,0
|
|
20231012,163300,1015755630,5630,5630,5630,5630,0
|
|
20231012,163200,1015755630,5630,5630,5630,5630,0
|
|
20231012,163100,1015755630,5630,5630,5630,5630,0
|
|
20231012,163000,1015755630,5630,5630,5630,5630,0
|
|
20231012,162900,1015755630,5630,5630,5630,5630,0
|
|
20231012,162800,1015755630,5630,5630,5630,5630,0
|
|
20231012,162700,1015755630,5630,5630,5630,5630,0
|
|
20231012,162600,1015755630,5630,5630,5630,5630,0
|
|
20231012,162500,1015755630,5630,5630,5630,5630,0
|
|
20231012,162400,1015755630,5630,5630,5630,5630,0
|
|
20231012,162300,1015755630,5630,5630,5630,5630,0
|
|
20231012,162200,1015755630,5630,5630,5630,5630,0
|
|
20231012,162100,1015755630,5630,5630,5630,5630,0
|
|
20231012,162000,1015755630,5630,5630,5630,5630,0
|
|
20231012,161900,1015755630,5630,5630,5630,5630,0
|
|
20231012,161800,1015755630,5630,5630,5630,5630,0
|
|
20231012,161700,1015755630,5630,5630,5630,5630,0
|
|
20231012,161600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,161500,1015755630,5630,5630,5630,5630,0
|
|
20231012,161400,1015755630,5630,5630,5630,5630,0
|
|
20231012,161300,1015755630,5630,5630,5630,5630,0
|
|
20231012,161200,1015755630,5630,5630,5630,5630,0
|
|
20231012,161100,1015755630,5630,5630,5630,5630,0
|
|
20231012,161000,1015755630,5630,5630,5630,5630,0
|
|
20231012,160900,1015755630,5630,5630,5630,5630,0
|
|
20231012,160800,1015755630,5630,5630,5630,5630,0
|
|
20231012,160700,1015755630,5630,5630,5630,5630,0
|
|
20231012,160600,1015755630,5630,5630,5630,5630,0
|
|
20231012,160500,1015755630,5630,5630,5630,5630,0
|
|
20231012,160400,1015755630,5630,5630,5630,5630,0
|
|
20231012,160300,1015755630,5630,5630,5630,5630,0
|
|
20231012,160200,1015755630,5630,5630,5630,5630,0
|
|
20231012,160100,1015755630,5630,5630,5630,5630,0
|
|
20231012,160000,1015755630,5630,5630,5630,5630,0
|
|
20231012,155900,1015755630,5630,5630,5630,5630,0
|
|
20231012,155800,1015755630,5630,5630,5630,5630,0
|
|
20231012,155700,1015755630,5630,5630,5630,5630,0
|
|
20231012,155600,1015755630,5630,5630,5630,5630,0
|
|
20231012,155500,1015755630,5630,5630,5630,5630,0
|
|
20231012,155400,1015755630,5630,5630,5630,5630,0
|
|
20231012,155300,1015755630,5630,5630,5630,5630,0
|
|
20231012,155200,1015755630,5630,5630,5630,5630,0
|
|
20231012,155100,1015755630,5630,5630,5630,5630,0
|
|
20231012,155000,1015755630,5630,5630,5630,5630,0
|
|
20231012,154900,1015755630,5630,5630,5630,5630,0
|
|
20231012,154800,1015755630,5630,5630,5630,5630,0
|
|
20231012,154700,1015755630,5630,5630,5630,5630,0
|
|
20231012,154600,1015755630,5630,5630,5630,5630,4628
|
|
20231012,154500,1015755630,5630,5630,5630,5630,0
|
|
20231012,154400,1015755630,5630,5630,5630,5630,0
|
|
20231012,154300,1015755630,5630,5630,5630,5630,0
|
|
20231012,154200,1015755630,5630,5630,5630,5630,0
|
|
20231012,154100,1015755630,5630,5630,5630,5630,0
|
|
20231012,154000,1015755630,5630,5630,5630,5630,0
|
|
20231012,153900,1015755630,5630,5630,5630,5630,0
|
|
20231012,153800,1015755630,5630,5630,5630,5630,0
|
|
20231012,153700,1015755630,5630,5630,5630,5630,0
|
|
20231012,153600,1015755630,5630,5630,5630,5630,0
|
|
20231012,153500,1015755630,5630,5630,5630,5630,0
|
|
20231012,153400,1015755630,5630,5630,5630,5630,0
|
|
20231012,153300,1015755630,5630,5630,5630,5630,0
|
|
20231012,153200,1015755630,5630,5630,5630,5630,0
|
|
20231012,153100,1015755630,5630,5630,5630,5630,0
|
|
20231012,153000,1015755630,5630,5630,5630,5630,4628
|
|
20231012,152900,989699990,5600,5600,5600,5600,0
|
|
20231012,152800,989699990,5600,5600,5600,5600,0
|
|
20231012,152700,989699990,5600,5600,5600,5600,0
|
|
20231012,152600,989699990,5600,5600,5600,5600,0
|
|
20231012,152500,989699990,5600,5600,5600,5600,0
|
|
20231012,152400,989699990,5600,5600,5600,5600,0
|
|
20231012,152300,989699990,5600,5600,5600,5600,0
|
|
20231012,152200,989699990,5600,5600,5600,5600,0
|
|
20231012,152100,989699990,5600,5600,5600,5600,0
|
|
20231012,152000,989699990,5600,5600,5600,5600,0
|
|
20231012,151900,989699990,5600,5600,5600,5600,1
|
|
20231012,151800,989694390,5600,5600,5600,5600,5
|
|
20231012,151700,989666390,5600,5600,5600,5600,3
|
|
20231012,151600,989649590,5540,5550,5550,5540,215
|
|
20231012,151500,988457410,5590,5600,5600,5590,679
|
|
20231012,151400,984658810,5600,5620,5620,5600,8640
|
|
20231012,151300,936171840,5640,5620,5640,5620,91
|
|
20231012,151200,935660380,5640,5620,5640,5620,501
|
|
20231012,151100,932844740,5640,5630,5640,5630,77
|
|
20231012,151000,932411200,5640,5640,5640,5640,520
|
|
20231012,150900,929478400,5640,5640,5640,5640,0
|
|
20231012,150800,929478400,5640,5640,5640,5640,1
|
|
20231012,150700,929472760,5640,5620,5640,5620,1511
|
|
20231012,150600,920965690,5620,5620,5630,5620,5
|
|
20231012,150500,920937580,5630,5620,5630,5620,3
|
|
20231012,150400,920920710,5630,5620,5630,5620,26
|
|
20231012,150300,920774580,5630,5630,5630,5630,1
|
|
20231012,150200,920768950,5620,5630,5630,5620,196
|
|
20231012,150100,919667130,5620,5620,5620,5620,370
|
|
20231012,150000,917587730,5620,5620,5620,5620,6
|
|
20231012,145900,917554010,5620,5620,5620,5620,0
|
|
20231012,145800,917554010,5620,5620,5640,5620,1063
|
|
20231012,145700,911570330,5620,5620,5630,5620,475
|
|
20231012,145600,908899830,5630,5610,5630,5610,2353
|
|
20231012,145500,895658560,5620,5600,5620,5600,5458
|
|
20231012,145400,865039010,5600,5590,5600,5590,2135
|
|
20231012,145300,853101970,5590,5590,5590,5590,34
|
|
20231012,145200,852911910,5580,5580,5580,5570,3947
|
|
20231012,145100,830887850,5580,5570,5580,5560,307
|
|
20231012,145000,829178360,5570,5570,5570,5570,29
|
|
20231012,144900,829016830,5570,5570,5570,5570,215
|
|
20231012,144800,827819280,5580,5580,5580,5580,396
|
|
20231012,144700,825609600,5580,5570,5580,5570,1791
|
|
20231012,144600,815633710,5570,5570,5570,5570,0
|
|
20231012,144500,815633710,5570,5560,5570,5560,1571
|
|
20231012,144400,806885240,5570,5570,5570,5570,0
|
|
20231012,144300,806885240,5570,5570,5570,5570,0
|
|
20231012,144200,806885240,5570,5570,5570,5570,0
|
|
20231012,144100,806885240,5570,5570,5570,5570,0
|
|
20231012,144000,806885240,5570,5570,5570,5570,0
|
|
20231012,143900,806885240,5570,5540,5570,5540,278
|
|
20231012,143800,805345090,5570,5570,5570,5570,1
|
|
20231012,143700,805339520,5560,5560,5560,5560,10
|
|
20231012,143600,805283920,5560,5560,5560,5560,1602
|
|
20231012,143500,796376800,5550,5560,5560,5550,16
|
|
20231012,143400,796287980,5560,5560,5560,5560,0
|
|
20231012,143300,796287980,5560,5560,5560,5560,50
|
|
20231012,143200,796009980,5560,5540,5560,5540,103
|
|
20231012,143100,795437360,5560,5560,5560,5560,230
|
|
20231012,143000,794158560,5560,5550,5560,5550,115
|
|
20231012,142900,793520160,5540,5540,5540,5540,0
|
|
20231012,142800,793520160,5540,5540,5540,5540,234
|
|
20231012,142700,792223800,5540,5540,5540,5540,0
|
|
20231012,142600,792223800,5540,5540,5540,5540,1
|
|
20231012,142500,792218260,5550,5550,5550,5550,0
|
|
20231012,142400,792218260,5550,5550,5550,5550,0
|
|
20231012,142300,792218260,5550,5550,5550,5550,50
|
|
20231012,142200,791940760,5550,5550,5550,5550,0
|
|
20231012,142100,791940760,5550,5550,5550,5550,0
|
|
20231012,142000,791940760,5550,5550,5550,5550,140
|
|
20231012,141900,791163760,5550,5550,5550,5550,0
|
|
20231012,141800,791163760,5550,5550,5550,5550,0
|
|
20231012,141700,791163760,5550,5550,5550,5550,0
|
|
20231012,141600,791163760,5550,5550,5550,5550,500
|
|
20231012,141500,788388760,5560,5560,5560,5560,0
|
|
20231012,141400,788388760,5560,5560,5560,5560,0
|
|
20231012,141300,788388760,5560,5560,5560,5560,1
|
|
20231012,141200,788383200,5560,5560,5560,5560,0
|
|
20231012,141100,788383200,5560,5560,5560,5560,0
|
|
20231012,141000,788383200,5560,5560,5560,5560,60
|
|
20231012,140900,788049600,5550,5550,5550,5550,5
|
|
20231012,140800,788021850,5550,5550,5550,5550,0
|
|
20231012,140700,788021850,5550,5550,5550,5550,0
|
|
20231012,140600,788021850,5550,5550,5550,5550,1
|
|
20231012,140500,788016300,5580,5570,5580,5570,101
|
|
20231012,140400,787452810,5570,5570,5570,5570,10
|
|
20231012,140300,787397110,5560,5560,5560,5550,242
|
|
20231012,140200,786053760,5550,5550,5550,5550,0
|
|
20231012,140100,786053760,5550,5550,5550,5550,18
|
|
20231012,140000,785953860,5570,5570,5570,5570,1
|
|
20231012,135900,785948290,5580,5580,5580,5580,0
|
|
20231012,135800,785948290,5580,5580,5580,5580,0
|
|
20231012,135700,785948290,5580,5580,5580,5580,2
|
|
20231012,135600,785937130,5580,5550,5580,5550,356
|
|
20231012,135500,783951450,5550,5560,5560,5550,876
|
|
20231012,135400,779088080,5560,5560,5560,5560,0
|
|
20231012,135300,779088080,5560,5560,5560,5560,5
|
|
20231012,135200,779060280,5580,5580,5580,5580,0
|
|
20231012,135100,779060280,5580,5570,5580,5570,1505
|
|
20231012,135000,770662620,5540,5570,5570,5540,3600
|
|
20231012,134900,750634600,5560,5570,5570,5560,200
|
|
20231012,134800,749520640,5570,5560,5570,5560,179
|
|
20231012,134700,748525360,5580,5580,5580,5580,0
|
|
20231012,134600,748525360,5580,5580,5580,5580,0
|
|
20231012,134500,748525360,5580,5560,5580,5560,404
|
|
20231012,134400,746272600,5560,5560,5560,5560,40
|
|
20231012,134300,746050200,5540,5540,5540,5540,10
|
|
20231012,134200,745994800,5540,5540,5540,5540,0
|
|
20231012,134100,745994800,5540,5540,5540,5540,3
|
|
20231012,134000,745978180,5580,5580,5580,5580,0
|
|
20231012,133900,745978180,5580,5580,5580,5580,0
|
|
20231012,133800,745978180,5580,5580,5580,5580,111
|
|
20231012,133700,745358800,5570,5550,5580,5530,6267
|
|
20231012,133600,710481340,5560,5560,5560,5560,0
|
|
20231012,133500,710481340,5560,5560,5560,5560,128
|
|
20231012,133400,709769660,5550,5530,5550,5530,4717
|
|
20231012,133300,683635710,5530,5530,5530,5530,412
|
|
20231012,133200,681357350,5530,5530,5530,5530,60
|
|
20231012,133100,681025550,5530,5530,5530,5530,0
|
|
20231012,133000,681025550,5530,5530,5530,5530,0
|
|
20231012,132900,681025550,5530,5530,5530,5530,50
|
|
20231012,132800,680749050,5510,5510,5510,5510,153
|
|
20231012,132700,679906020,5510,5510,5510,5510,20
|
|
20231012,132600,679795820,5540,5540,5540,5540,0
|
|
20231012,132500,679795820,5540,5520,5540,5520,200
|
|
20231012,132400,678689080,5540,5540,5540,5540,0
|
|
20231012,132300,678689080,5540,5540,5540,5540,0
|
|
20231012,132200,678689080,5540,5540,5540,5540,0
|
|
20231012,132100,678689080,5540,5540,5540,5540,0
|
|
20231012,132000,678689080,5540,5540,5540,5540,1
|
|
20231012,131900,678683540,5540,5540,5540,5540,28
|
|
20231012,131800,678528420,5550,5550,5550,5550,0
|
|
20231012,131700,678528420,5550,5550,5550,5550,0
|
|
20231012,131600,678528420,5550,5550,5550,5550,0
|
|
20231012,131500,678528420,5550,5530,5550,5530,2233
|
|
20231012,131400,666140390,5530,5530,5530,5530,0
|
|
20231012,131300,666140390,5530,5530,5530,5530,0
|
|
20231012,131200,666140390,5530,5530,5530,5530,140
|
|
20231012,131100,665366190,5530,5530,5530,5530,7
|
|
20231012,131000,665327480,5530,5530,5530,5530,93
|
|
20231012,130900,664813190,5530,5530,5530,5530,34
|
|
20231012,130800,664625170,5550,5550,5550,5550,0
|
|
20231012,130700,664625170,5550,5550,5550,5550,527
|
|
20231012,130600,661700320,5550,5560,5560,5550,754
|
|
20231012,130500,657510620,5550,5550,5550,5550,50
|
|
20231012,130400,657233120,5560,5530,5560,5530,4092
|
|
20231012,130300,634527040,5480,5530,5530,5480,7919
|
|
20231012,130200,591014450,5520,5520,5520,5520,0
|
|
20231012,130100,591014450,5520,5520,5520,5520,0
|
|
20231012,130000,591014450,5520,5520,5520,5520,500
|
|
20231012,125900,588254450,5540,5540,5540,5540,20
|
|
20231012,125800,588143650,5540,5540,5540,5540,0
|
|
20231012,125700,588143650,5540,5540,5540,5540,1816
|
|
20231012,125600,578083010,5550,5540,5550,5540,1997
|
|
20231012,125500,567001660,5540,5530,5540,5530,2198
|
|
20231012,125400,554834990,5530,5530,5530,5530,0
|
|
20231012,125300,554834990,5530,5530,5530,5530,31
|
|
20231012,125200,554663560,5550,5530,5550,5530,2250
|
|
20231012,125100,542186350,5520,5500,5520,5500,2218
|
|
20231012,125000,529975120,5500,5500,5500,5500,399
|
|
20231012,124900,527780620,5490,5490,5490,5490,47
|
|
20231012,124800,527522590,5480,5480,5480,5480,625
|
|
20231012,124700,524097590,5490,5490,5490,5490,0
|
|
20231012,124600,524097590,5490,5490,5490,5490,0
|
|
20231012,124500,524097590,5490,5490,5490,5490,0
|
|
20231012,124400,524097590,5490,5490,5490,5490,0
|
|
20231012,124300,524097590,5490,5490,5490,5490,0
|
|
20231012,124200,524097590,5490,5490,5490,5490,0
|
|
20231012,124100,524097590,5490,5490,5490,5490,0
|
|
20231012,124000,524097590,5490,5490,5490,5490,249
|
|
20231012,123900,522730580,5490,5490,5490,5490,50
|
|
20231012,123800,522456080,5500,5500,5500,5500,0
|
|
20231012,123700,522456080,5500,5500,5500,5500,0
|
|
20231012,123600,522456080,5500,5500,5500,5500,0
|
|
20231012,123500,522456080,5500,5500,5500,5500,30
|
|
20231012,123400,522291080,5500,5500,5500,5500,3
|
|
20231012,123300,522274580,5490,5490,5490,5490,105
|
|
20231012,123200,521698130,5490,5490,5490,5490,90
|
|
20231012,123100,521204030,5470,5470,5470,5470,0
|
|
20231012,123000,521204030,5470,5470,5470,5470,6
|
|
20231012,122900,521171210,5470,5470,5470,5470,0
|
|
20231012,122800,521171210,5470,5470,5470,5470,0
|
|
20231012,122700,521171210,5470,5470,5470,5470,2194
|
|
20231012,122600,509170030,5480,5480,5480,5480,0
|
|
20231012,122500,509170030,5480,5480,5480,5480,0
|
|
20231012,122400,509170030,5480,5480,5480,5480,0
|
|
20231012,122300,509170030,5480,5480,5480,5480,4
|
|
20231012,122200,509148110,5480,5480,5480,5480,0
|
|
20231012,122100,509148110,5480,5480,5480,5480,0
|
|
20231012,122000,509148110,5480,5500,5500,5470,193
|
|
20231012,121900,508086750,5500,5490,5500,5490,376
|
|
20231012,121800,506021840,5490,5490,5490,5490,188
|
|
20231012,121700,504989720,5470,5470,5470,5470,0
|
|
20231012,121600,504989720,5470,5470,5470,5470,0
|
|
20231012,121500,504989720,5470,5470,5470,5470,500
|
|
20231012,121400,502254720,5490,5490,5490,5490,50
|
|
20231012,121300,501980220,5470,5470,5470,5470,0
|
|
20231012,121200,501980220,5470,5470,5470,5470,1
|
|
20231012,121100,501974750,5470,5470,5470,5470,1
|
|
20231012,121000,501969280,5470,5470,5470,5470,0
|
|
20231012,120900,501969280,5470,5470,5470,5470,5
|
|
20231012,120800,501941930,5500,5500,5500,5500,0
|
|
20231012,120700,501941930,5500,5500,5500,5500,0
|
|
20231012,120600,501941930,5500,5500,5500,5500,0
|
|
20231012,120500,501941930,5500,5500,5500,5500,0
|
|
20231012,120400,501941930,5500,5500,5500,5500,0
|
|
20231012,120300,501941930,5500,5500,5500,5500,1
|
|
20231012,120200,501936430,5500,5460,5500,5460,151
|
|
20231012,120100,501110430,5460,5460,5460,5460,0
|
|
20231012,120000,501110430,5460,5460,5460,5460,0
|
|
20231012,115900,501110430,5460,5460,5460,5460,10
|
|
20231012,115800,501055830,5460,5460,5460,5460,0
|
|
20231012,115700,501055830,5460,5470,5500,5460,1707
|
|
20231012,115600,491701680,5460,5460,5460,5460,0
|
|
20231012,115500,491701680,5460,5460,5460,5460,0
|
|
20231012,115400,491701680,5460,5460,5460,5460,0
|
|
20231012,115300,491701680,5460,5460,5460,5460,0
|
|
20231012,115200,491701680,5460,5460,5460,5460,0
|
|
20231012,115100,491701680,5460,5460,5460,5460,0
|
|
20231012,115000,491701680,5460,5460,5460,5460,0
|
|
20231012,114900,491701680,5460,5460,5460,5460,0
|
|
20231012,114800,491701680,5460,5470,5470,5460,564
|
|
20231012,114700,488620010,5470,5470,5470,5470,0
|
|
20231012,114600,488620010,5470,5470,5470,5470,0
|
|
20231012,114500,488620010,5470,5470,5470,5470,0
|
|
20231012,114400,488620010,5470,5470,5470,5470,550
|
|
20231012,114300,485611510,5470,5440,5490,5440,1876
|
|
20231012,114200,475340350,5430,5430,5430,5430,0
|
|
20231012,114100,475340350,5430,5430,5430,5430,394
|
|
20231012,114000,473200930,5430,5430,5430,5430,0
|
|
20231012,113900,473200930,5430,5430,5430,5430,0
|
|
20231012,113800,473200930,5430,5430,5430,5430,0
|
|
20231012,113700,473200930,5430,5430,5430,5430,0
|
|
20231012,113600,473200930,5430,5430,5430,5430,1
|
|
20231012,113500,473195500,5410,5410,5410,5410,0
|
|
20231012,113400,473195500,5410,5410,5410,5410,0
|
|
20231012,113300,473195500,5410,5410,5410,5410,200
|
|
20231012,113200,472113500,5410,5410,5410,5410,100
|
|
20231012,113100,471572500,5410,5410,5410,5410,0
|
|
20231012,113000,471572500,5410,5410,5410,5410,0
|
|
20231012,112900,471572500,5410,5410,5410,5410,0
|
|
20231012,112800,471572500,5410,5410,5410,5410,0
|
|
20231012,112700,471572500,5410,5410,5410,5410,2
|
|
20231012,112600,471561680,5440,5440,5440,5440,0
|
|
20231012,112500,471561680,5440,5440,5440,5440,0
|
|
20231012,112400,471561680,5440,5440,5440,5440,0
|
|
20231012,112300,471561680,5440,5440,5440,5440,0
|
|
20231012,112200,471561680,5440,5440,5440,5440,0
|
|
20231012,112100,471561680,5440,5440,5440,5440,10
|
|
20231012,112000,471507280,5420,5420,5420,5420,83
|
|
20231012,111900,471057420,5420,5420,5420,5420,0
|
|
20231012,111800,471057420,5420,5420,5420,5420,107
|
|
20231012,111700,470477480,5420,5420,5420,5420,0
|
|
20231012,111600,470477480,5420,5420,5420,5420,200
|
|
20231012,111500,469393480,5410,5410,5410,5410,70
|
|
20231012,111400,469014780,5410,5410,5410,5410,0
|
|
20231012,111300,469014780,5410,5410,5410,5410,0
|
|
20231012,111200,469014780,5410,5410,5410,5410,0
|
|
20231012,111100,469014780,5410,5410,5410,5410,1000
|
|
20231012,111000,463604780,5410,5410,5410,5410,0
|
|
20231012,110900,463604780,5410,5410,5410,5410,0
|
|
20231012,110800,463604780,5410,5410,5410,5410,0
|
|
20231012,110700,463604780,5410,5440,5440,5400,771
|
|
20231012,110600,459431480,5440,5440,5440,5440,0
|
|
20231012,110500,459431480,5440,5440,5440,5440,48
|
|
20231012,110400,459170360,5440,5440,5440,5440,198
|
|
20231012,110300,458093240,5440,5440,5440,5440,99
|
|
20231012,110200,457554680,5440,5440,5440,5440,0
|
|
20231012,110100,457554680,5440,5440,5440,5440,0
|
|
20231012,110000,457554680,5440,5440,5440,5440,0
|
|
20231012,105900,457554680,5440,5440,5440,5440,50
|
|
20231012,105800,457282680,5440,5440,5440,5440,8
|
|
20231012,105700,457239160,5440,5440,5440,5440,28
|
|
20231012,105600,457086840,5460,5440,5460,5440,112
|
|
20231012,105500,456477540,5440,5440,5440,5440,0
|
|
20231012,105400,456477540,5440,5440,5440,5440,317
|
|
20231012,105300,454753060,5440,5430,5440,5430,334
|
|
20231012,105200,452939320,5430,5430,5430,5430,0
|
|
20231012,105100,452939320,5430,5430,5430,5430,0
|
|
20231012,105000,452939320,5430,5430,5430,5430,0
|
|
20231012,104900,452939320,5430,5420,5430,5420,375
|
|
20231012,104800,450903320,5440,5440,5440,5440,0
|
|
20231012,104700,450903320,5440,5440,5440,5440,0
|
|
20231012,104600,450903320,5440,5440,5440,5440,0
|
|
20231012,104500,450903320,5440,5440,5440,5440,0
|
|
20231012,104400,450903320,5440,5440,5440,5440,100
|
|
20231012,104300,450359320,5440,5430,5440,5430,664
|
|
20231012,104200,446747630,5430,5420,5430,5410,117
|
|
20231012,104100,446113020,5410,5410,5410,5410,0
|
|
20231012,104000,446113020,5410,5410,5410,5410,2235
|
|
20231012,103900,434021670,5410,5410,5410,5410,0
|
|
20231012,103800,434021670,5410,5410,5410,5410,0
|
|
20231012,103700,434021670,5410,5410,5410,5410,30
|
|
20231012,103600,433859370,5410,5410,5410,5410,0
|
|
20231012,103500,433859370,5410,5410,5410,5410,0
|
|
20231012,103400,433859370,5410,5400,5410,5400,1258
|
|
20231012,103300,427061540,5400,5400,5400,5400,0
|
|
20231012,103200,427061540,5400,5400,5400,5400,40
|
|
20231012,103100,426845540,5390,5390,5390,5390,0
|
|
20231012,103000,426845540,5390,5390,5390,5390,0
|
|
20231012,102900,426845540,5390,5390,5390,5390,0
|
|
20231012,102800,426845540,5390,5390,5390,5390,0
|
|
20231012,102700,426845540,5390,5390,5390,5390,0
|
|
20231012,102600,426845540,5390,5390,5390,5390,25
|
|
20231012,102500,426710790,5400,5400,5400,5400,1
|
|
20231012,102400,426705390,5390,5390,5390,5390,0
|
|
20231012,102300,426705390,5390,5390,5390,5390,1011
|
|
20231012,102200,421256100,5340,5340,5340,5340,0
|
|
20231012,102100,421256100,5340,5340,5340,5340,24
|
|
20231012,102000,421127940,5340,5340,5340,5340,0
|
|
20231012,101900,421127940,5340,5350,5350,5340,2506
|
|
20231012,101800,407737490,5390,5390,5390,5390,0
|
|
20231012,101700,407737490,5390,5390,5390,5390,0
|
|
20231012,101600,407737490,5390,5390,5390,5390,32
|
|
20231012,101500,407565010,5390,5380,5390,5380,5
|
|
20231012,101400,407538100,5350,5350,5350,5350,1239
|
|
20231012,101300,400909450,5350,5350,5350,5350,311
|
|
20231012,101200,399245600,5380,5380,5380,5380,0
|
|
20231012,101100,399245600,5380,5380,5380,5380,0
|
|
20231012,101000,399245600,5380,5380,5380,5380,0
|
|
20231012,100900,399245600,5380,5370,5380,5370,62
|
|
20231012,100800,398912260,5370,5370,5370,5370,0
|
|
20231012,100700,398912260,5370,5370,5370,5370,0
|
|
20231012,100600,398912260,5370,5370,5370,5370,306
|
|
20231012,100500,397269040,5380,5380,5380,5380,51
|
|
20231012,100400,396994660,5380,5380,5380,5380,0
|
|
20231012,100300,396994660,5380,5380,5380,5380,0
|
|
20231012,100200,396994660,5380,5380,5380,5380,8
|
|
20231012,100100,396951620,5380,5380,5380,5380,114
|
|
20231012,100000,396338300,5380,5380,5380,5380,0
|
|
20231012,095900,396338300,5380,5390,5390,5380,53
|
|
20231012,095800,396052980,5400,5400,5400,5400,9
|
|
20231012,095700,396004380,5400,5390,5400,5390,54
|
|
20231012,095600,395713310,5400,5400,5400,5400,0
|
|
20231012,095500,395713310,5400,5400,5400,5400,5
|
|
20231012,095400,395686310,5430,5430,5430,5430,0
|
|
20231012,095300,395686310,5430,5390,5430,5380,200
|
|
20231012,095200,394609410,5380,5380,5380,5380,0
|
|
20231012,095100,394609410,5380,5380,5380,5380,0
|
|
20231012,095000,394609410,5380,5400,5400,5380,5530
|
|
20231012,094900,364837600,5400,5400,5400,5400,194
|
|
20231012,094800,363790000,5400,5400,5400,5400,72
|
|
20231012,094700,363401200,5400,5400,5400,5400,585
|
|
20231012,094600,360242200,5400,5400,5450,5400,2730
|
|
20231012,094500,345491320,5450,5410,5450,5400,912
|
|
20231012,094400,340563620,5450,5450,5450,5450,1
|
|
20231012,094300,340558170,5470,5470,5470,5470,0
|
|
20231012,094200,340558170,5470,5410,5470,5410,151
|
|
20231012,094100,339741200,5410,5410,5410,5410,20
|
|
20231012,094000,339633000,5410,5440,5440,5410,2402
|
|
20231012,093900,326570370,5440,5450,5450,5440,529
|
|
20231012,093800,323688390,5450,5460,5460,5450,650
|
|
20231012,093700,320145170,5480,5510,5510,5480,1563
|
|
20231012,093600,311546900,5480,5480,5480,5480,108
|
|
20231012,093500,310955060,5520,5540,5540,5520,30
|
|
20231012,093400,310789260,5540,5540,5560,5540,3369
|
|
20231012,093300,292105400,5540,5500,5540,5500,2087
|
|
20231012,093200,280605930,5500,5500,5500,5460,70
|
|
20231012,093100,280221130,5510,5500,5510,5500,403
|
|
20231012,093000,278003600,5500,5490,5510,5490,1652
|
|
20231012,092900,268908590,5500,5500,5500,5500,921
|
|
20231012,092800,263843090,5510,5440,5510,5440,5634
|
|
20231012,092700,232931940,5450,5440,5450,5440,1493
|
|
20231012,092600,224799540,5430,5440,5440,5430,639
|
|
20231012,092500,221323880,5440,5470,5470,5440,1070
|
|
20231012,092400,215476110,5470,5450,5480,5430,2479
|
|
20231012,092300,201967050,5410,5430,5480,5410,6576
|
|
20231012,092200,166111340,5430,5370,5430,5370,1069
|
|
20231012,092100,160332090,5360,5360,5360,5360,0
|
|
20231012,092000,160332090,5360,5330,5360,5310,1575
|
|
20231012,091900,151890380,5330,5300,5330,5300,285
|
|
20231012,091800,150372350,5300,5360,5360,5300,2430
|
|
20231012,091700,137403050,5380,5380,5380,5370,243
|
|
20231012,091600,136095890,5380,5380,5380,5380,2321
|
|
20231012,091500,123608910,5400,5390,5400,5380,2567
|
|
20231012,091400,109765940,5410,5400,5420,5400,1243
|
|
20231012,091300,103049320,5400,5370,5400,5350,4274
|
|
20231012,091200,80082180,5340,5400,5400,5340,1655
|
|
20231012,091100,71217540,5400,5290,5410,5290,2962
|
|
20231012,091000,55400660,5290,5290,5290,5290,63
|
|
20231012,090900,55067390,5290,5230,5330,5230,7869
|
|
20231012,090800,13378180,5210,5180,5210,5170,340
|
|
20231012,090700,11615100,5180,5180,5180,5180,1008
|
|
20231012,090600,6393660,5210,5180,5210,5180,6
|
|
20231012,090500,6362470,5150,5150,5150,5150,0
|
|
20231012,090400,6362470,5150,5150,5150,5150,63
|
|
20231012,090300,6038020,5150,5150,5150,5150,37
|
|
20231012,090200,5847470,5150,5140,5150,5140,103
|
|
20231012,090100,5318020,5140,5140,5150,5120,799
|
|
20231012,090000,1222210,5150,5230,5230,5150,236
|