676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201300,813077310,5500,5500,5500,5500,2333
|
|
20231016,201200,813077310,5500,5500,5500,5500,0
|
|
20231016,201100,813077310,5500,5500,5500,5500,0
|
|
20231016,201000,813077310,5500,5500,5500,5500,0
|
|
20231016,200900,813077310,5500,5500,5500,5500,0
|
|
20231016,200800,813077310,5500,5500,5500,5500,0
|
|
20231016,200700,813077310,5500,5500,5500,5500,0
|
|
20231016,200600,813077310,5500,5500,5500,5500,0
|
|
20231016,200500,813077310,5500,5500,5500,5500,0
|
|
20231016,200400,813077310,5500,5500,5500,5500,0
|
|
20231016,200300,813077310,5500,5500,5500,5500,0
|
|
20231016,200200,813077310,5500,5500,5500,5500,0
|
|
20231016,200100,813077310,5500,5500,5500,5500,0
|
|
20231016,200000,813077310,5500,5500,5500,5500,0
|
|
20231016,195900,813077310,5500,5500,5500,5500,0
|
|
20231016,195800,813077310,5500,5500,5500,5500,0
|
|
20231016,195700,813077310,5500,5500,5500,5500,0
|
|
20231016,195600,813077310,5500,5500,5500,5500,0
|
|
20231016,195500,813077310,5500,5500,5500,5500,0
|
|
20231016,195400,813077310,5500,5500,5500,5500,0
|
|
20231016,195300,813077310,5500,5500,5500,5500,0
|
|
20231016,195200,813077310,5500,5500,5500,5500,0
|
|
20231016,195100,813077310,5500,5500,5500,5500,0
|
|
20231016,195000,813077310,5500,5500,5500,5500,0
|
|
20231016,194900,813077310,5500,5500,5500,5500,0
|
|
20231016,194800,813077310,5500,5500,5500,5500,0
|
|
20231016,194700,813077310,5500,5500,5500,5500,0
|
|
20231016,194600,813077310,5500,5500,5500,5500,0
|
|
20231016,194500,813077310,5500,5500,5500,5500,0
|
|
20231016,194400,813077310,5500,5500,5500,5500,0
|
|
20231016,194300,813077310,5500,5500,5500,5500,2333
|
|
20231016,194200,813077310,5500,5500,5500,5500,0
|
|
20231016,194100,813077310,5500,5500,5500,5500,0
|
|
20231016,194000,813077310,5500,5500,5500,5500,0
|
|
20231016,193900,813077310,5500,5500,5500,5500,0
|
|
20231016,193800,813077310,5500,5500,5500,5500,0
|
|
20231016,193700,813077310,5500,5500,5500,5500,0
|
|
20231016,193600,813077310,5500,5500,5500,5500,0
|
|
20231016,193500,813077310,5500,5500,5500,5500,0
|
|
20231016,193400,813077310,5500,5500,5500,5500,0
|
|
20231016,193300,813077310,5500,5500,5500,5500,0
|
|
20231016,193200,813077310,5500,5500,5500,5500,0
|
|
20231016,193100,813077310,5500,5500,5500,5500,0
|
|
20231016,193000,813077310,5500,5500,5500,5500,0
|
|
20231016,192900,813077310,5500,5500,5500,5500,0
|
|
20231016,192800,813077310,5500,5500,5500,5500,0
|
|
20231016,192700,813077310,5500,5500,5500,5500,0
|
|
20231016,192600,813077310,5500,5500,5500,5500,0
|
|
20231016,192500,813077310,5500,5500,5500,5500,0
|
|
20231016,192400,813077310,5500,5500,5500,5500,0
|
|
20231016,192300,813077310,5500,5500,5500,5500,0
|
|
20231016,192200,813077310,5500,5500,5500,5500,0
|
|
20231016,192100,813077310,5500,5500,5500,5500,0
|
|
20231016,192000,813077310,5500,5500,5500,5500,0
|
|
20231016,191900,813077310,5500,5500,5500,5500,0
|
|
20231016,191800,813077310,5500,5500,5500,5500,0
|
|
20231016,191700,813077310,5500,5500,5500,5500,0
|
|
20231016,191600,813077310,5500,5500,5500,5500,0
|
|
20231016,191500,813077310,5500,5500,5500,5500,0
|
|
20231016,191400,813077310,5500,5500,5500,5500,0
|
|
20231016,191300,813077310,5500,5500,5500,5500,2333
|
|
20231016,191200,813077310,5500,5500,5500,5500,0
|
|
20231016,191100,813077310,5500,5500,5500,5500,0
|
|
20231016,191000,813077310,5500,5500,5500,5500,0
|
|
20231016,190900,813077310,5500,5500,5500,5500,0
|
|
20231016,190800,813077310,5500,5500,5500,5500,0
|
|
20231016,190700,813077310,5500,5500,5500,5500,0
|
|
20231016,190600,813077310,5500,5500,5500,5500,0
|
|
20231016,190500,813077310,5500,5500,5500,5500,0
|
|
20231016,190400,813077310,5500,5500,5500,5500,0
|
|
20231016,190300,813077310,5500,5500,5500,5500,0
|
|
20231016,190200,813077310,5500,5500,5500,5500,0
|
|
20231016,190100,813077310,5500,5500,5500,5500,0
|
|
20231016,190000,813077310,5500,5500,5500,5500,0
|
|
20231016,185900,813077310,5500,5500,5500,5500,0
|
|
20231016,185800,813077310,5500,5500,5500,5500,0
|
|
20231016,185700,813077310,5500,5500,5500,5500,0
|
|
20231016,185600,813077310,5500,5500,5500,5500,0
|
|
20231016,185500,813077310,5500,5500,5500,5500,0
|
|
20231016,185400,813077310,5500,5500,5500,5500,0
|
|
20231016,185300,813077310,5500,5500,5500,5500,0
|
|
20231016,185200,813077310,5500,5500,5500,5500,0
|
|
20231016,185100,813077310,5500,5500,5500,5500,0
|
|
20231016,185000,813077310,5500,5500,5500,5500,0
|
|
20231016,184900,813077310,5500,5500,5500,5500,0
|
|
20231016,184800,813077310,5500,5500,5500,5500,0
|
|
20231016,184700,813077310,5500,5500,5500,5500,0
|
|
20231016,184600,813077310,5500,5500,5500,5500,0
|
|
20231016,184500,813077310,5500,5500,5500,5500,0
|
|
20231016,184400,813077310,5500,5500,5500,5500,0
|
|
20231016,184300,813077310,5500,5500,5500,5500,2333
|
|
20231016,184200,813077310,5500,5500,5500,5500,0
|
|
20231016,184100,813077310,5500,5500,5500,5500,0
|
|
20231016,184000,813077310,5500,5500,5500,5500,0
|
|
20231016,183900,813077310,5500,5500,5500,5500,0
|
|
20231016,183800,813077310,5500,5500,5500,5500,0
|
|
20231016,183700,813077310,5500,5500,5500,5500,0
|
|
20231016,183600,813077310,5500,5500,5500,5500,0
|
|
20231016,183500,813077310,5500,5500,5500,5500,0
|
|
20231016,183400,813077310,5500,5500,5500,5500,0
|
|
20231016,183300,813077310,5500,5500,5500,5500,0
|
|
20231016,183200,813077310,5500,5500,5500,5500,0
|
|
20231016,183100,813077310,5500,5500,5500,5500,0
|
|
20231016,183000,813077310,5500,5500,5500,5500,0
|
|
20231016,182900,813077310,5500,5500,5500,5500,0
|
|
20231016,182800,813077310,5500,5500,5500,5500,0
|
|
20231016,182700,813077310,5500,5500,5500,5500,0
|
|
20231016,182600,813077310,5500,5500,5500,5500,0
|
|
20231016,182500,813077310,5500,5500,5500,5500,0
|
|
20231016,182400,813077310,5500,5500,5500,5500,0
|
|
20231016,182300,813077310,5500,5500,5500,5500,0
|
|
20231016,182200,813077310,5500,5500,5500,5500,0
|
|
20231016,182100,813077310,5500,5500,5500,5500,0
|
|
20231016,182000,813077310,5500,5500,5500,5500,0
|
|
20231016,181900,813077310,5500,5500,5500,5500,0
|
|
20231016,181800,813077310,5500,5500,5500,5500,0
|
|
20231016,181700,813077310,5500,5500,5500,5500,0
|
|
20231016,181600,813077310,5500,5500,5500,5500,0
|
|
20231016,181500,813077310,5500,5500,5500,5500,0
|
|
20231016,181400,813077310,5500,5500,5500,5500,0
|
|
20231016,181300,813077310,5500,5500,5500,5500,2333
|
|
20231016,181200,813077310,5500,5500,5500,5500,0
|
|
20231016,181100,813077310,5500,5500,5500,5500,0
|
|
20231016,181000,813077310,5500,5500,5500,5500,0
|
|
20231016,180900,813077310,5500,5500,5500,5500,0
|
|
20231016,180800,813077310,5500,5500,5500,5500,0
|
|
20231016,180700,813077310,5500,5500,5500,5500,0
|
|
20231016,180600,813077310,5500,5500,5500,5500,0
|
|
20231016,180500,813077310,5500,5500,5500,5500,0
|
|
20231016,180400,813077310,5500,5500,5500,5500,0
|
|
20231016,180300,813077310,5500,5500,5500,5500,0
|
|
20231016,180200,813077310,5500,5500,5500,5500,0
|
|
20231016,180100,813077310,5500,5500,5500,5500,0
|
|
20231016,180000,813077310,5500,5500,5500,5500,0
|
|
20231016,175900,813077310,5500,5500,5500,5500,0
|
|
20231016,175800,813077310,5500,5500,5500,5500,0
|
|
20231016,175700,813077310,5500,5500,5500,5500,0
|
|
20231016,175600,813077310,5500,5500,5500,5500,0
|
|
20231016,175500,813077310,5500,5500,5500,5500,0
|
|
20231016,175400,813077310,5500,5500,5500,5500,0
|
|
20231016,175300,813077310,5500,5500,5500,5500,0
|
|
20231016,175200,813077310,5500,5500,5500,5500,0
|
|
20231016,175100,813077310,5500,5500,5500,5500,0
|
|
20231016,175000,813077310,5500,5500,5500,5500,0
|
|
20231016,174900,813077310,5500,5500,5500,5500,0
|
|
20231016,174800,813077310,5500,5500,5500,5500,0
|
|
20231016,174700,813077310,5500,5500,5500,5500,0
|
|
20231016,174600,813077310,5500,5500,5500,5500,0
|
|
20231016,174500,813077310,5500,5500,5500,5500,0
|
|
20231016,174400,813077310,5500,5500,5500,5500,0
|
|
20231016,174300,813077310,5500,5500,5500,5500,2333
|
|
20231016,174200,813077310,5500,5500,5500,5500,0
|
|
20231016,174100,813077310,5500,5500,5500,5500,0
|
|
20231016,174000,813077310,5500,5500,5500,5500,0
|
|
20231016,173900,813077310,5500,5500,5500,5500,0
|
|
20231016,173800,813077310,5500,5500,5500,5500,0
|
|
20231016,173700,813077310,5500,5500,5500,5500,0
|
|
20231016,173600,813077310,5500,5500,5500,5500,0
|
|
20231016,173500,813077310,5500,5500,5500,5500,0
|
|
20231016,173400,813077310,5500,5500,5500,5500,0
|
|
20231016,173300,813077310,5500,5500,5500,5500,0
|
|
20231016,173200,813077310,5500,5500,5500,5500,0
|
|
20231016,173100,813077310,5500,5500,5500,5500,0
|
|
20231016,173000,813077310,5500,5500,5500,5500,0
|
|
20231016,172900,813077310,5500,5500,5500,5500,0
|
|
20231016,172800,813077310,5500,5500,5500,5500,0
|
|
20231016,172700,813077310,5500,5500,5500,5500,0
|
|
20231016,172600,813077310,5500,5500,5500,5500,0
|
|
20231016,172500,813077310,5500,5500,5500,5500,0
|
|
20231016,172400,813077310,5500,5500,5500,5500,0
|
|
20231016,172300,813077310,5500,5500,5500,5500,0
|
|
20231016,172200,813077310,5500,5500,5500,5500,0
|
|
20231016,172100,813077310,5500,5500,5500,5500,0
|
|
20231016,172000,813077310,5500,5500,5500,5500,0
|
|
20231016,171900,813077310,5500,5500,5500,5500,0
|
|
20231016,171800,813077310,5500,5500,5500,5500,0
|
|
20231016,171700,813077310,5500,5500,5500,5500,0
|
|
20231016,171600,813077310,5500,5500,5500,5500,0
|
|
20231016,171500,813077310,5500,5500,5500,5500,0
|
|
20231016,171400,813077310,5500,5500,5500,5500,0
|
|
20231016,171300,813077310,5500,5500,5500,5500,2333
|
|
20231016,171200,813077310,5500,5500,5500,5500,0
|
|
20231016,171100,813077310,5500,5500,5500,5500,0
|
|
20231016,171000,813077310,5500,5500,5500,5500,0
|
|
20231016,170900,813077310,5500,5500,5500,5500,0
|
|
20231016,170800,813077310,5500,5500,5500,5500,0
|
|
20231016,170700,813077310,5500,5500,5500,5500,0
|
|
20231016,170600,813077310,5500,5500,5500,5500,0
|
|
20231016,170500,813077310,5500,5500,5500,5500,0
|
|
20231016,170400,813077310,5500,5500,5500,5500,0
|
|
20231016,170300,813077310,5500,5500,5500,5500,0
|
|
20231016,170200,813077310,5500,5500,5500,5500,0
|
|
20231016,170100,813077310,5500,5500,5500,5500,0
|
|
20231016,170000,813077310,5500,5500,5500,5500,0
|
|
20231016,165900,813077310,5500,5500,5500,5500,0
|
|
20231016,165800,813077310,5500,5500,5500,5500,0
|
|
20231016,165700,813077310,5500,5500,5500,5500,0
|
|
20231016,165600,813077310,5500,5500,5500,5500,0
|
|
20231016,165500,813077310,5500,5500,5500,5500,0
|
|
20231016,165400,813077310,5500,5500,5500,5500,0
|
|
20231016,165300,813077310,5500,5500,5500,5500,0
|
|
20231016,165200,813077310,5500,5500,5500,5500,0
|
|
20231016,165100,813077310,5500,5500,5500,5500,0
|
|
20231016,165000,813077310,5500,5500,5500,5500,0
|
|
20231016,164900,813077310,5500,5500,5500,5500,0
|
|
20231016,164800,813077310,5500,5500,5500,5500,0
|
|
20231016,164700,813077310,5500,5500,5500,5500,0
|
|
20231016,164600,813077310,5500,5500,5500,5500,0
|
|
20231016,164500,813077310,5500,5500,5500,5500,0
|
|
20231016,164400,813077310,5500,5500,5500,5500,0
|
|
20231016,164300,813077310,5500,5500,5500,5500,2333
|
|
20231016,164200,813077310,5500,5500,5500,5500,0
|
|
20231016,164100,813077310,5500,5500,5500,5500,0
|
|
20231016,164000,813077310,5500,5500,5500,5500,0
|
|
20231016,163900,813077310,5500,5500,5500,5500,0
|
|
20231016,163800,813077310,5500,5500,5500,5500,0
|
|
20231016,163700,813077310,5500,5500,5500,5500,0
|
|
20231016,163600,813077310,5500,5500,5500,5500,0
|
|
20231016,163500,813077310,5500,5500,5500,5500,0
|
|
20231016,163400,813077310,5500,5500,5500,5500,0
|
|
20231016,163300,813077310,5500,5500,5500,5500,0
|
|
20231016,163200,813077310,5500,5500,5500,5500,0
|
|
20231016,163100,813077310,5500,5500,5500,5500,0
|
|
20231016,163000,813077310,5500,5500,5500,5500,0
|
|
20231016,162900,813077310,5500,5500,5500,5500,0
|
|
20231016,162800,813077310,5500,5500,5500,5500,0
|
|
20231016,162700,813077310,5500,5500,5500,5500,0
|
|
20231016,162600,813077310,5500,5500,5500,5500,0
|
|
20231016,162500,813077310,5500,5500,5500,5500,0
|
|
20231016,162400,813077310,5500,5500,5500,5500,0
|
|
20231016,162300,813077310,5500,5500,5500,5500,0
|
|
20231016,162200,813077310,5500,5500,5500,5500,0
|
|
20231016,162100,813077310,5500,5500,5500,5500,0
|
|
20231016,162000,813077310,5500,5500,5500,5500,0
|
|
20231016,161900,813077310,5500,5500,5500,5500,0
|
|
20231016,161800,813077310,5500,5500,5500,5500,0
|
|
20231016,161700,813077310,5500,5500,5500,5500,0
|
|
20231016,161600,813077310,5500,5500,5500,5500,0
|
|
20231016,161500,813077310,5500,5500,5500,5500,0
|
|
20231016,161400,813077310,5500,5500,5500,5500,0
|
|
20231016,161300,813077310,5500,5500,5500,5500,2333
|
|
20231016,161200,813077310,5500,5500,5500,5500,0
|
|
20231016,161100,813077310,5500,5500,5500,5500,0
|
|
20231016,161000,813077310,5500,5500,5500,5500,0
|
|
20231016,160900,813077310,5500,5500,5500,5500,0
|
|
20231016,160800,813077310,5500,5500,5500,5500,0
|
|
20231016,160700,813077310,5500,5500,5500,5500,0
|
|
20231016,160600,813077310,5500,5500,5500,5500,0
|
|
20231016,160500,813077310,5500,5500,5500,5500,0
|
|
20231016,160400,813077310,5500,5500,5500,5500,0
|
|
20231016,160300,813077310,5500,5500,5500,5500,0
|
|
20231016,160200,813077310,5500,5500,5500,5500,0
|
|
20231016,160100,813077310,5500,5500,5500,5500,0
|
|
20231016,160000,813077310,5500,5500,5500,5500,0
|
|
20231016,155900,813077310,5500,5500,5500,5500,0
|
|
20231016,155800,813077310,5500,5500,5500,5500,0
|
|
20231016,155700,813077310,5500,5500,5500,5500,0
|
|
20231016,155600,813077310,5500,5500,5500,5500,0
|
|
20231016,155500,813077310,5500,5500,5500,5500,0
|
|
20231016,155400,813077310,5500,5500,5500,5500,0
|
|
20231016,155300,813077310,5500,5500,5500,5500,0
|
|
20231016,155200,813077310,5500,5500,5500,5500,0
|
|
20231016,155100,813077310,5500,5500,5500,5500,0
|
|
20231016,155000,813077310,5500,5500,5500,5500,0
|
|
20231016,154900,813077310,5500,5500,5500,5500,0
|
|
20231016,154800,813077310,5500,5500,5500,5500,0
|
|
20231016,154700,813077310,5500,5500,5500,5500,0
|
|
20231016,154600,813077310,5500,5500,5500,5500,0
|
|
20231016,154500,813077310,5500,5500,5500,5500,0
|
|
20231016,154400,813077310,5500,5500,5500,5500,0
|
|
20231016,154300,813077310,5500,5500,5500,5500,2333
|
|
20231016,154200,813077310,5500,5500,5500,5500,0
|
|
20231016,154100,813077310,5500,5500,5500,5500,0
|
|
20231016,154000,813077310,5500,5500,5500,5500,0
|
|
20231016,153900,813077310,5500,5500,5500,5500,0
|
|
20231016,153800,813077310,5500,5500,5500,5500,0
|
|
20231016,153700,813077310,5500,5500,5500,5500,0
|
|
20231016,153600,813077310,5500,5500,5500,5500,0
|
|
20231016,153500,813077310,5500,5500,5500,5500,0
|
|
20231016,153400,813077310,5500,5500,5500,5500,0
|
|
20231016,153300,813077310,5500,5500,5500,5500,0
|
|
20231016,153200,813077310,5500,5500,5500,5500,0
|
|
20231016,153100,813077310,5500,5500,5500,5500,0
|
|
20231016,153000,813077310,5500,5500,5500,5500,2333
|
|
20231016,152900,800245810,5490,5490,5490,5490,0
|
|
20231016,152800,800245810,5490,5490,5490,5490,0
|
|
20231016,152700,800245810,5490,5490,5490,5490,0
|
|
20231016,152600,800245810,5490,5490,5490,5490,0
|
|
20231016,152500,800245810,5490,5490,5490,5490,0
|
|
20231016,152400,800245810,5490,5490,5490,5490,0
|
|
20231016,152300,800245810,5490,5490,5490,5490,0
|
|
20231016,152200,800245810,5490,5490,5490,5490,0
|
|
20231016,152100,800245810,5490,5490,5490,5490,0
|
|
20231016,152000,800245810,5490,5490,5490,5490,0
|
|
20231016,151900,800245810,5490,5460,5490,5460,614
|
|
20231016,151800,796883560,5460,5460,5460,5460,260
|
|
20231016,151700,795463960,5480,5480,5480,5480,9
|
|
20231016,151600,795414640,5460,5460,5460,5460,30
|
|
20231016,151500,795250840,5460,5480,5490,5460,211
|
|
20231016,151400,794096280,5480,5480,5480,5480,54
|
|
20231016,151300,793800360,5480,5470,5480,5470,6
|
|
20231016,151200,793767500,5470,5470,5470,5470,165
|
|
20231016,151100,792864950,5470,5460,5470,5460,104
|
|
20231016,151000,792296860,5470,5440,5470,5440,1165
|
|
20231016,150900,785943780,5470,5470,5470,5470,195
|
|
20231016,150800,784877130,5470,5470,5470,5430,114
|
|
20231016,150700,784257190,5470,5470,5470,5470,0
|
|
20231016,150600,784257190,5470,5470,5470,5470,0
|
|
20231016,150500,784257190,5470,5470,5470,5470,20
|
|
20231016,150400,784147790,5470,5450,5470,5450,112
|
|
20231016,150300,783536720,5450,5450,5450,5450,0
|
|
20231016,150200,783536720,5450,5450,5450,5450,3
|
|
20231016,150100,783520370,5420,5440,5440,5420,1471
|
|
20231016,150000,775544380,5450,5450,5450,5450,0
|
|
20231016,145900,775544380,5450,5440,5450,5440,33
|
|
20231016,145800,775364560,5440,5440,5440,5440,0
|
|
20231016,145700,775364560,5440,5440,5440,5440,0
|
|
20231016,145600,775364560,5440,5440,5440,5440,0
|
|
20231016,145500,775364560,5440,5440,5440,5440,0
|
|
20231016,145400,775364560,5440,5440,5440,5440,3
|
|
20231016,145300,775348240,5450,5450,5450,5450,0
|
|
20231016,145200,775348240,5450,5420,5450,5420,537
|
|
20231016,145100,772437610,5450,5450,5450,5450,0
|
|
20231016,145000,772437610,5450,5450,5450,5450,0
|
|
20231016,144900,772437610,5450,5430,5450,5430,628
|
|
20231016,144800,769027550,5440,5440,5440,5440,23
|
|
20231016,144700,768902430,5450,5450,5460,5450,113
|
|
20231016,144600,768286470,5460,5460,5460,5460,9
|
|
20231016,144500,768237330,5450,5450,5450,5450,3
|
|
20231016,144400,768220980,5460,5460,5460,5450,4
|
|
20231016,144300,768199150,5460,5450,5460,5450,4
|
|
20231016,144200,768177330,5460,5460,5460,5460,37
|
|
20231016,144100,767975310,5460,5450,5460,5440,537
|
|
20231016,144000,765053960,5460,5450,5460,5430,1012
|
|
20231016,143900,759551710,5460,5460,5460,5450,4
|
|
20231016,143800,759529880,5420,5440,5460,5420,753
|
|
20231016,143700,755432290,5440,5440,5440,5440,109
|
|
20231016,143600,754839330,5440,5440,5440,5440,4
|
|
20231016,143500,754817570,5440,5440,5440,5440,0
|
|
20231016,143400,754817570,5440,5430,5440,5430,4
|
|
20231016,143300,754795820,5440,5430,5440,5430,5
|
|
20231016,143200,754768630,5440,5440,5440,5430,8
|
|
20231016,143100,754725120,5430,5420,5430,5420,84
|
|
20231016,143000,754269670,5420,5430,5430,5420,2
|
|
20231016,142900,754258820,5440,5420,5440,5420,323
|
|
20231016,142800,752508100,5420,5400,5430,5400,1781
|
|
20231016,142700,742876840,5390,5390,5390,5390,662
|
|
20231016,142600,739308660,5390,5390,5390,5390,0
|
|
20231016,142500,739308660,5390,5380,5390,5380,1338
|
|
20231016,142400,732106840,5410,5410,5410,5370,2003
|
|
20231016,142300,721336650,5420,5420,5420,5420,0
|
|
20231016,142200,721336650,5420,5420,5420,5420,0
|
|
20231016,142100,721336650,5420,5410,5420,5400,144
|
|
20231016,142000,720557700,5410,5400,5410,5400,234
|
|
20231016,141900,719292050,5410,5410,5410,5410,0
|
|
20231016,141800,719292050,5410,5410,5410,5410,0
|
|
20231016,141700,719292050,5410,5400,5410,5400,447
|
|
20231016,141600,716878170,5370,5390,5390,5370,1500
|
|
20231016,141500,708822880,5400,5400,5400,5400,0
|
|
20231016,141400,708822880,5400,5400,5400,5400,209
|
|
20231016,141300,707694280,5390,5380,5390,5380,382
|
|
20231016,141200,705639110,5420,5420,5420,5420,0
|
|
20231016,141100,705639110,5420,5420,5420,5420,0
|
|
20231016,141000,705639110,5420,5420,5420,5420,0
|
|
20231016,140900,705639110,5420,5420,5420,5420,0
|
|
20231016,140800,705639110,5420,5420,5420,5420,0
|
|
20231016,140700,705639110,5420,5420,5420,5420,0
|
|
20231016,140600,705639110,5420,5400,5420,5400,387
|
|
20231016,140500,703549110,5420,5400,5420,5400,331
|
|
20231016,140400,701761690,5400,5400,5400,5400,234
|
|
20231016,140300,700498090,5400,5400,5400,5400,0
|
|
20231016,140200,700498090,5400,5400,5400,5400,0
|
|
20231016,140100,700498090,5400,5400,5400,5400,0
|
|
20231016,140000,700498090,5400,5400,5400,5400,0
|
|
20231016,135900,700498090,5400,5400,5400,5400,0
|
|
20231016,135800,700498090,5400,5400,5400,5400,0
|
|
20231016,135700,700498090,5400,5400,5400,5400,3
|
|
20231016,135600,700481890,5370,5370,5370,5370,92
|
|
20231016,135500,699987850,5400,5400,5400,5400,0
|
|
20231016,135400,699987850,5400,5390,5400,5390,45
|
|
20231016,135300,699745260,5370,5370,5370,5370,31
|
|
20231016,135200,699578790,5390,5370,5390,5370,800
|
|
20231016,135100,695269370,5370,5370,5370,5370,1
|
|
20231016,135000,695264000,5370,5370,5370,5340,340
|
|
20231016,134900,693444850,5370,5370,5370,5370,0
|
|
20231016,134800,693444850,5370,5370,5370,5370,0
|
|
20231016,134700,693444850,5370,5370,5370,5370,0
|
|
20231016,134600,693444850,5370,5370,5370,5370,0
|
|
20231016,134500,693444850,5370,5370,5370,5370,0
|
|
20231016,134400,693444850,5370,5370,5370,5370,0
|
|
20231016,134300,693444850,5370,5370,5370,5370,0
|
|
20231016,134200,693444850,5370,5370,5370,5370,0
|
|
20231016,134100,693444850,5370,5370,5370,5370,0
|
|
20231016,134000,693444850,5370,5370,5370,5370,4
|
|
20231016,133900,693423370,5360,5360,5360,5360,1
|
|
20231016,133800,693418010,5370,5370,5370,5370,150
|
|
20231016,133700,692612510,5370,5370,5370,5370,0
|
|
20231016,133600,692612510,5370,5370,5370,5370,0
|
|
20231016,133500,692612510,5370,5370,5370,5370,1
|
|
20231016,133400,692607140,5370,5340,5370,5340,223
|
|
20231016,133300,691410290,5370,5370,5370,5370,0
|
|
20231016,133200,691410290,5370,5370,5370,5370,3
|
|
20231016,133100,691394180,5330,5330,5330,5330,0
|
|
20231016,133000,691394180,5330,5340,5340,5330,2500
|
|
20231016,132900,678069170,5370,5370,5370,5370,0
|
|
20231016,132800,678069170,5370,5350,5370,5330,434
|
|
20231016,132700,675755840,5370,5370,5370,5370,0
|
|
20231016,132600,675755840,5370,5360,5370,5360,2
|
|
20231016,132500,675745110,5360,5360,5360,5360,2
|
|
20231016,132400,675734390,5360,5350,5360,5350,111
|
|
20231016,132300,675140300,5350,5350,5350,5350,690
|
|
20231016,132200,671448800,5360,5360,5360,5360,0
|
|
20231016,132100,671448800,5360,5360,5360,5360,0
|
|
20231016,132000,671448800,5360,5360,5360,5360,0
|
|
20231016,131900,671448800,5360,5360,5360,5360,4
|
|
20231016,131800,671427360,5320,5330,5330,5320,22
|
|
20231016,131700,671310310,5360,5360,5360,5360,0
|
|
20231016,131600,671310310,5360,5360,5360,5360,0
|
|
20231016,131500,671310310,5360,5360,5360,5360,3
|
|
20231016,131400,671294230,5320,5320,5320,5320,1
|
|
20231016,131300,671288910,5370,5370,5370,5370,0
|
|
20231016,131200,671288910,5370,5350,5370,5350,146
|
|
20231016,131100,670507680,5350,5350,5350,5350,0
|
|
20231016,131000,670507680,5350,5330,5350,5330,26
|
|
20231016,130900,670369030,5370,5370,5370,5370,0
|
|
20231016,130800,670369030,5370,5370,5370,5370,0
|
|
20231016,130700,670369030,5370,5370,5370,5370,0
|
|
20231016,130600,670369030,5370,5370,5370,5370,0
|
|
20231016,130500,670369030,5370,5370,5370,5370,0
|
|
20231016,130400,670369030,5370,5340,5370,5340,81
|
|
20231016,130300,669935650,5340,5320,5340,5320,187
|
|
20231016,130200,668940770,5330,5320,5330,5320,308
|
|
20231016,130100,667302150,5330,5330,5330,5330,0
|
|
20231016,130000,667302150,5330,5340,5340,5330,36
|
|
20231016,125900,667109920,5350,5350,5350,5350,0
|
|
20231016,125800,667109920,5350,5310,5350,5310,403
|
|
20231016,125700,664956760,5320,5320,5320,5320,319
|
|
20231016,125600,663259680,5360,5360,5360,5360,4
|
|
20231016,125500,663238240,5320,5320,5320,5320,1
|
|
20231016,125400,663232920,5360,5360,5360,5360,0
|
|
20231016,125300,663232920,5360,5360,5360,5360,0
|
|
20231016,125200,663232920,5360,5360,5360,5360,0
|
|
20231016,125100,663232920,5360,5360,5360,5360,0
|
|
20231016,125000,663232920,5360,5360,5360,5360,0
|
|
20231016,124900,663232920,5360,5360,5360,5360,0
|
|
20231016,124800,663232920,5360,5360,5360,5360,0
|
|
20231016,124700,663232920,5360,5350,5360,5350,11
|
|
20231016,124600,663174060,5340,5350,5350,5320,41
|
|
20231016,124500,662955420,5390,5390,5390,5390,0
|
|
20231016,124400,662955420,5390,5340,5390,5340,510
|
|
20231016,124300,660231720,5340,5330,5340,5330,100
|
|
20231016,124200,659698680,5330,5310,5330,5310,150
|
|
20231016,124100,658901640,5310,5310,5310,5310,70
|
|
20231016,124000,658529940,5330,5330,5330,5330,0
|
|
20231016,123900,658529940,5330,5330,5330,5330,0
|
|
20231016,123800,658529940,5330,5330,5330,5330,0
|
|
20231016,123700,658529940,5330,5330,5330,5330,0
|
|
20231016,123600,658529940,5330,5330,5330,5330,0
|
|
20231016,123500,658529940,5330,5330,5330,5330,0
|
|
20231016,123400,658529940,5330,5330,5330,5330,3
|
|
20231016,123300,658513950,5300,5320,5320,5300,5766
|
|
20231016,123200,627927910,5350,5350,5350,5350,0
|
|
20231016,123100,627927910,5350,5350,5350,5350,0
|
|
20231016,123000,627927910,5350,5320,5350,5320,27
|
|
20231016,122900,627784120,5320,5320,5320,5320,12
|
|
20231016,122800,627720280,5350,5350,5350,5350,0
|
|
20231016,122700,627720280,5350,5350,5350,5350,0
|
|
20231016,122600,627720280,5350,5350,5350,5350,0
|
|
20231016,122500,627720280,5350,5350,5350,5350,0
|
|
20231016,122400,627720280,5350,5350,5350,5350,0
|
|
20231016,122300,627720280,5350,5320,5350,5310,1287
|
|
20231016,122200,620885100,5350,5350,5350,5350,20
|
|
20231016,122100,620778100,5350,5350,5350,5350,1
|
|
20231016,122000,620772750,5350,5320,5350,5320,4
|
|
20231016,121900,620751380,5340,5330,5340,5310,1063
|
|
20231016,121800,615103980,5340,5340,5340,5340,1
|
|
20231016,121700,615098640,5380,5380,5380,5380,0
|
|
20231016,121600,615098640,5380,5380,5380,5380,0
|
|
20231016,121500,615098640,5380,5330,5380,5320,726
|
|
20231016,121400,611233170,5330,5340,5340,5330,1378
|
|
20231016,121300,603883190,5340,5360,5360,5340,2946
|
|
20231016,121200,588134970,5430,5430,5430,5430,0
|
|
20231016,121100,588134970,5430,5430,5430,5430,0
|
|
20231016,121000,588134970,5430,5430,5430,5430,0
|
|
20231016,120900,588134970,5430,5430,5430,5430,0
|
|
20231016,120800,588134970,5430,5430,5430,5430,0
|
|
20231016,120700,588134970,5430,5430,5430,5430,0
|
|
20231016,120600,588134970,5430,5430,5430,5430,0
|
|
20231016,120500,588134970,5430,5430,5430,5430,0
|
|
20231016,120400,588134970,5430,5430,5430,5430,0
|
|
20231016,120300,588134970,5430,5430,5430,5430,0
|
|
20231016,120200,588134970,5430,5430,5430,5430,0
|
|
20231016,120100,588134970,5430,5430,5430,5430,0
|
|
20231016,120000,588134970,5430,5430,5430,5430,0
|
|
20231016,115900,588134970,5430,5420,5430,5420,11
|
|
20231016,115800,588075320,5420,5400,5420,5360,243
|
|
20231016,115700,586762400,5400,5400,5400,5400,0
|
|
20231016,115600,586762400,5400,5400,5400,5400,0
|
|
20231016,115500,586762400,5400,5400,5400,5400,2
|
|
20231016,115400,586751600,5350,5350,5350,5350,1088
|
|
20231016,115300,580930800,5400,5360,5400,5360,2002
|
|
20231016,115200,570200000,5400,5400,5400,5400,0
|
|
20231016,115100,570200000,5400,5370,5400,5370,103
|
|
20231016,115000,569646800,5370,5400,5400,5370,164
|
|
20231016,114900,568762850,5360,5400,5400,5360,254
|
|
20231016,114800,567399730,5370,5410,5420,5370,287
|
|
20231016,114700,565857590,5410,5410,5410,5410,11
|
|
20231016,114600,565798080,5380,5400,5400,5380,3638
|
|
20231016,114500,546222880,5420,5430,5430,5420,700
|
|
20231016,114400,542428860,5470,5490,5490,5470,30
|
|
20231016,114300,542264360,5510,5390,5550,5390,7455
|
|
20231016,114200,501328790,5380,5400,5400,5380,892
|
|
20231016,114100,496520960,5420,5420,5420,5420,20
|
|
20231016,114000,496412560,5430,5430,5430,5430,10
|
|
20231016,113900,496358260,5430,5440,5440,5430,120
|
|
20231016,113800,495705660,5450,5420,5450,5420,66
|
|
20231016,113700,495347170,5420,5410,5420,5400,367
|
|
20231016,113600,493364360,5420,5420,5420,5420,4
|
|
20231016,113500,493342680,5420,5410,5420,5410,11
|
|
20231016,113400,493283130,5420,5410,5420,5390,192
|
|
20231016,113300,492246510,5420,5420,5420,5410,10
|
|
20231016,113200,492192340,5430,5430,5430,5430,18
|
|
20231016,113100,492094600,5450,5430,5450,5430,110
|
|
20231016,113000,491496540,5460,5450,5460,5450,3860
|
|
20231016,112900,470421450,5460,5450,5500,5400,1308
|
|
20231016,112800,463286270,5430,5370,5510,5370,6010
|
|
20231016,112700,430804650,5370,5370,5370,5310,529
|
|
20231016,112600,427978260,5370,5340,5380,5340,823
|
|
20231016,112500,423568870,5350,5340,5350,5310,1003
|
|
20231016,112400,418212900,5330,5330,5330,5330,20
|
|
20231016,112300,418106300,5330,5330,5330,5330,1000
|
|
20231016,112200,412776300,5300,5300,5300,5300,25
|
|
20231016,112100,412643800,5300,5300,5300,5300,0
|
|
20231016,112000,412643800,5300,5300,5300,5300,0
|
|
20231016,111900,412643800,5300,5300,5300,5300,56
|
|
20231016,111800,412347000,5310,5310,5310,5310,0
|
|
20231016,111700,412347000,5310,5320,5320,5310,637
|
|
20231016,111600,408964510,5310,5310,5310,5310,65
|
|
20231016,111500,408619360,5310,5310,5310,5310,0
|
|
20231016,111400,408619360,5310,5310,5310,5310,0
|
|
20231016,111300,408619360,5310,5310,5310,5310,145
|
|
20231016,111200,407849410,5340,5330,5340,5330,854
|
|
20231016,111100,403297580,5330,5300,5330,5260,3001
|
|
20231016,111000,387493230,5350,5350,5350,5350,0
|
|
20231016,110900,387493230,5350,5320,5350,5320,500
|
|
20231016,110800,384823100,5290,5290,5290,5290,22
|
|
20231016,110700,384706720,5280,5280,5280,5280,0
|
|
20231016,110600,384706720,5280,5300,5300,5280,2156
|
|
20231016,110500,373293070,5310,5310,5310,5310,27
|
|
20231016,110400,373149700,5310,5310,5310,5310,3
|
|
20231016,110300,373133770,5310,5310,5310,5310,0
|
|
20231016,110200,373133770,5310,5310,5310,5310,0
|
|
20231016,110100,373133770,5310,5310,5310,5310,0
|
|
20231016,110000,373133770,5310,5300,5310,5300,201
|
|
20231016,105900,372066470,5300,5300,5300,5300,0
|
|
20231016,105800,372066470,5300,5300,5300,5300,0
|
|
20231016,105700,372066470,5300,5310,5310,5300,334
|
|
20231016,105600,370293470,5280,5290,5290,5280,65
|
|
20231016,105500,369949850,5310,5300,5310,5300,1129
|
|
20231016,105400,363955370,5300,5300,5300,5300,625
|
|
20231016,105300,360642870,5260,5260,5260,5260,0
|
|
20231016,105200,360642870,5260,5260,5260,5260,0
|
|
20231016,105100,360642870,5260,5260,5260,5260,0
|
|
20231016,105000,360642870,5260,5260,5260,5260,0
|
|
20231016,104900,360642870,5260,5260,5260,5260,0
|
|
20231016,104800,360642870,5260,5260,5260,5260,0
|
|
20231016,104700,360642870,5260,5260,5260,5260,0
|
|
20231016,104600,360642870,5260,5260,5260,5260,4
|
|
20231016,104500,360621830,5260,5260,5260,5260,0
|
|
20231016,104400,360621830,5260,5260,5260,5260,19
|
|
20231016,104300,360521890,5250,5250,5250,5250,0
|
|
20231016,104200,360521890,5250,5250,5250,5250,0
|
|
20231016,104100,360521890,5250,5250,5250,5250,0
|
|
20231016,104000,360521890,5250,5250,5250,5250,0
|
|
20231016,103900,360521890,5250,5270,5270,5250,3000
|
|
20231016,103800,344755160,5300,5290,5300,5280,317
|
|
20231016,103700,343078250,5280,5280,5280,5280,331
|
|
20231016,103600,341330570,5310,5310,5310,5310,0
|
|
20231016,103500,341330570,5310,5310,5310,5310,0
|
|
20231016,103400,341330570,5310,5310,5310,5310,0
|
|
20231016,103300,341330570,5310,5310,5310,5310,0
|
|
20231016,103200,341330570,5310,5310,5310,5310,0
|
|
20231016,103100,341330570,5310,5310,5310,5310,0
|
|
20231016,103000,341330570,5310,5310,5310,5310,0
|
|
20231016,102900,341330570,5310,5310,5310,5310,0
|
|
20231016,102800,341330570,5310,5310,5310,5310,0
|
|
20231016,102700,341330570,5310,5310,5310,5310,254
|
|
20231016,102600,339981830,5310,5310,5310,5310,0
|
|
20231016,102500,339981830,5310,5310,5310,5310,0
|
|
20231016,102400,339981830,5310,5310,5310,5310,0
|
|
20231016,102300,339981830,5310,5380,5380,5280,3046
|
|
20231016,102200,323861930,5350,5330,5350,5270,2038
|
|
20231016,102100,313095980,5330,5330,5330,5330,0
|
|
20231016,102000,313095980,5330,5330,5330,5330,0
|
|
20231016,101900,313095980,5330,5330,5330,5330,0
|
|
20231016,101800,313095980,5330,5330,5330,5330,0
|
|
20231016,101700,313095980,5330,5330,5330,5330,0
|
|
20231016,101600,313095980,5330,5330,5330,5330,0
|
|
20231016,101500,313095980,5330,5330,5330,5330,48
|
|
20231016,101400,312840140,5320,5320,5320,5320,304
|
|
20231016,101300,311222860,5320,5320,5320,5320,0
|
|
20231016,101200,311222860,5320,5340,5340,5320,1624
|
|
20231016,101100,302561120,5360,5360,5360,5360,310
|
|
20231016,101000,300899520,5380,5380,5380,5380,0
|
|
20231016,100900,300899520,5380,5380,5380,5380,10
|
|
20231016,100800,300845720,5330,5320,5410,5320,2248
|
|
20231016,100700,288868910,5300,5310,5310,5230,7145
|
|
20231016,100600,251346200,5250,5250,5250,5250,0
|
|
20231016,100500,251346200,5250,5270,5270,5250,4000
|
|
20231016,100400,230325170,5310,5310,5310,5310,0
|
|
20231016,100300,230325170,5310,5310,5310,5310,0
|
|
20231016,100200,230325170,5310,5310,5310,5310,0
|
|
20231016,100100,230325170,5310,5310,5310,5310,0
|
|
20231016,100000,230325170,5310,5280,5310,5280,3440
|
|
20231016,095900,212149970,5280,5290,5290,5280,236
|
|
20231016,095800,210903480,5290,5290,5290,5290,100
|
|
20231016,095700,210374480,5290,5290,5290,5290,0
|
|
20231016,095600,210374480,5290,5290,5290,5290,0
|
|
20231016,095500,210374480,5290,5290,5290,5290,0
|
|
20231016,095400,210374480,5290,5290,5290,5290,0
|
|
20231016,095300,210374480,5290,5290,5290,5290,0
|
|
20231016,095200,210374480,5290,5280,5290,5280,180
|
|
20231016,095100,209422430,5250,5280,5280,5240,7268
|
|
20231016,095000,171244690,5280,5280,5280,5280,0
|
|
20231016,094900,171244690,5280,5300,5300,5280,411
|
|
20231016,094800,169069070,5300,5300,5300,5300,0
|
|
20231016,094700,169069070,5300,5300,5300,5300,0
|
|
20231016,094600,169069070,5300,5300,5310,5300,2030
|
|
20231016,094500,158309880,5310,5320,5320,5310,151
|
|
20231016,094400,157507670,5350,5350,5350,5350,0
|
|
20231016,094300,157507670,5350,5340,5350,5340,94
|
|
20231016,094200,157005140,5340,5340,5340,5340,0
|
|
20231016,094100,157005140,5340,5340,5340,5340,0
|
|
20231016,094000,157005140,5340,5340,5340,5340,0
|
|
20231016,093900,157005140,5340,5330,5340,5330,144
|
|
20231016,093800,156236480,5340,5340,5340,5340,0
|
|
20231016,093700,156236480,5340,5340,5340,5340,0
|
|
20231016,093600,156236480,5340,5340,5340,5340,832
|
|
20231016,093500,151793600,5330,5330,5330,5330,0
|
|
20231016,093400,151793600,5330,5330,5330,5330,919
|
|
20231016,093300,146895330,5330,5330,5330,5330,0
|
|
20231016,093200,146895330,5330,5330,5340,5330,1434
|
|
20231016,093100,139242890,5320,5320,5320,5320,400
|
|
20231016,093000,137114890,5340,5320,5340,5320,661
|
|
20231016,092900,133598170,5320,5280,5320,5280,208
|
|
20231016,092800,132499730,5280,5310,5310,5280,240
|
|
20231016,092700,131230940,5310,5300,5310,5300,53
|
|
20231016,092600,130949520,5300,5300,5320,5300,1407
|
|
20231016,092500,123474850,5300,5300,5300,5300,20
|
|
20231016,092400,123368850,5300,5300,5300,5300,0
|
|
20231016,092300,123368850,5300,5300,5300,5300,2
|
|
20231016,092200,123358250,5310,5300,5310,5300,72
|
|
20231016,092100,122976600,5300,5270,5300,5270,80
|
|
20231016,092000,122554550,5270,5270,5270,5270,0
|
|
20231016,091900,122554550,5270,5250,5270,5250,100
|
|
20231016,091800,122029160,5280,5280,5280,5280,10
|
|
20231016,091700,121976360,5230,5240,5240,5230,1793
|
|
20231016,091600,112593540,5240,5290,5300,5240,284
|
|
20231016,091500,111098840,5300,5300,5300,5300,0
|
|
20231016,091400,111098840,5300,5270,5300,5270,98
|
|
20231016,091300,110581450,5270,5270,5270,5270,0
|
|
20231016,091200,110581450,5270,5270,5270,5270,200
|
|
20231016,091100,109527450,5300,5320,5330,5220,884
|
|
20231016,091000,104899570,5330,5230,5330,5210,747
|
|
20231016,090900,100983970,5200,5290,5290,5200,1005
|
|
20231016,090800,95677730,5270,5270,5270,5270,0
|
|
20231016,090700,95677730,5270,5210,5410,5200,2200
|
|
20231016,090600,84072320,5210,5200,5250,5200,214
|
|
20231016,090500,82959180,5200,5210,5240,5200,1646
|
|
20231016,090400,74376500,5210,5240,5240,5210,583
|
|
20231016,090300,71328120,5210,5280,5280,5210,6416
|
|
20231016,090200,37665490,5310,5290,5440,5250,4019
|
|
20231016,090100,16400410,5300,5340,5340,5300,1264
|
|
20231016,090000,9699500,5350,5380,5420,5350,1804
|