672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,200900,539541820,5570,5570,5570,5570,4156
|
|
20231017,200800,539541820,5570,5570,5570,5570,0
|
|
20231017,200700,539541820,5570,5570,5570,5570,0
|
|
20231017,200600,539541820,5570,5570,5570,5570,0
|
|
20231017,200500,539541820,5570,5570,5570,5570,0
|
|
20231017,200400,539541820,5570,5570,5570,5570,0
|
|
20231017,200300,539541820,5570,5570,5570,5570,0
|
|
20231017,200200,539541820,5570,5570,5570,5570,0
|
|
20231017,200100,539541820,5570,5570,5570,5570,0
|
|
20231017,200000,539541820,5570,5570,5570,5570,0
|
|
20231017,195900,539541820,5570,5570,5570,5570,0
|
|
20231017,195800,539541820,5570,5570,5570,5570,0
|
|
20231017,195700,539541820,5570,5570,5570,5570,0
|
|
20231017,195600,539541820,5570,5570,5570,5570,0
|
|
20231017,195500,539541820,5570,5570,5570,5570,0
|
|
20231017,195400,539541820,5570,5570,5570,5570,0
|
|
20231017,195300,539541820,5570,5570,5570,5570,0
|
|
20231017,195200,539541820,5570,5570,5570,5570,0
|
|
20231017,195100,539541820,5570,5570,5570,5570,0
|
|
20231017,195000,539541820,5570,5570,5570,5570,0
|
|
20231017,194900,539541820,5570,5570,5570,5570,0
|
|
20231017,194800,539541820,5570,5570,5570,5570,0
|
|
20231017,194700,539541820,5570,5570,5570,5570,0
|
|
20231017,194600,539541820,5570,5570,5570,5570,0
|
|
20231017,194500,539541820,5570,5570,5570,5570,0
|
|
20231017,194400,539541820,5570,5570,5570,5570,0
|
|
20231017,194300,539541820,5570,5570,5570,5570,0
|
|
20231017,194200,539541820,5570,5570,5570,5570,0
|
|
20231017,194100,539541820,5570,5570,5570,5570,0
|
|
20231017,194000,539541820,5570,5570,5570,5570,0
|
|
20231017,193900,539541820,5570,5570,5570,5570,4156
|
|
20231017,193800,539541820,5570,5570,5570,5570,0
|
|
20231017,193700,539541820,5570,5570,5570,5570,0
|
|
20231017,193600,539541820,5570,5570,5570,5570,0
|
|
20231017,193500,539541820,5570,5570,5570,5570,0
|
|
20231017,193400,539541820,5570,5570,5570,5570,0
|
|
20231017,193300,539541820,5570,5570,5570,5570,0
|
|
20231017,193200,539541820,5570,5570,5570,5570,0
|
|
20231017,193100,539541820,5570,5570,5570,5570,0
|
|
20231017,193000,539541820,5570,5570,5570,5570,0
|
|
20231017,192900,539541820,5570,5570,5570,5570,0
|
|
20231017,192800,539541820,5570,5570,5570,5570,0
|
|
20231017,192700,539541820,5570,5570,5570,5570,0
|
|
20231017,192600,539541820,5570,5570,5570,5570,0
|
|
20231017,192500,539541820,5570,5570,5570,5570,0
|
|
20231017,192400,539541820,5570,5570,5570,5570,0
|
|
20231017,192300,539541820,5570,5570,5570,5570,0
|
|
20231017,192200,539541820,5570,5570,5570,5570,0
|
|
20231017,192100,539541820,5570,5570,5570,5570,0
|
|
20231017,192000,539541820,5570,5570,5570,5570,0
|
|
20231017,191900,539541820,5570,5570,5570,5570,0
|
|
20231017,191800,539541820,5570,5570,5570,5570,0
|
|
20231017,191700,539541820,5570,5570,5570,5570,0
|
|
20231017,191600,539541820,5570,5570,5570,5570,0
|
|
20231017,191500,539541820,5570,5570,5570,5570,0
|
|
20231017,191400,539541820,5570,5570,5570,5570,0
|
|
20231017,191300,539541820,5570,5570,5570,5570,0
|
|
20231017,191200,539541820,5570,5570,5570,5570,0
|
|
20231017,191100,539541820,5570,5570,5570,5570,0
|
|
20231017,191000,539541820,5570,5570,5570,5570,0
|
|
20231017,190900,539541820,5570,5570,5570,5570,4156
|
|
20231017,190800,539541820,5570,5570,5570,5570,0
|
|
20231017,190700,539541820,5570,5570,5570,5570,0
|
|
20231017,190600,539541820,5570,5570,5570,5570,0
|
|
20231017,190500,539541820,5570,5570,5570,5570,0
|
|
20231017,190400,539541820,5570,5570,5570,5570,0
|
|
20231017,190300,539541820,5570,5570,5570,5570,0
|
|
20231017,190200,539541820,5570,5570,5570,5570,0
|
|
20231017,190100,539541820,5570,5570,5570,5570,0
|
|
20231017,190000,539541820,5570,5570,5570,5570,0
|
|
20231017,185900,539541820,5570,5570,5570,5570,0
|
|
20231017,185800,539541820,5570,5570,5570,5570,0
|
|
20231017,185700,539541820,5570,5570,5570,5570,0
|
|
20231017,185600,539541820,5570,5570,5570,5570,0
|
|
20231017,185500,539541820,5570,5570,5570,5570,0
|
|
20231017,185400,539541820,5570,5570,5570,5570,0
|
|
20231017,185300,539541820,5570,5570,5570,5570,0
|
|
20231017,185200,539541820,5570,5570,5570,5570,0
|
|
20231017,185100,539541820,5570,5570,5570,5570,0
|
|
20231017,185000,539541820,5570,5570,5570,5570,0
|
|
20231017,184900,539541820,5570,5570,5570,5570,0
|
|
20231017,184800,539541820,5570,5570,5570,5570,0
|
|
20231017,184700,539541820,5570,5570,5570,5570,0
|
|
20231017,184600,539541820,5570,5570,5570,5570,0
|
|
20231017,184500,539541820,5570,5570,5570,5570,0
|
|
20231017,184400,539541820,5570,5570,5570,5570,0
|
|
20231017,184300,539541820,5570,5570,5570,5570,0
|
|
20231017,184200,539541820,5570,5570,5570,5570,0
|
|
20231017,184100,539541820,5570,5570,5570,5570,0
|
|
20231017,184000,539541820,5570,5570,5570,5570,0
|
|
20231017,183900,539541820,5570,5570,5570,5570,4156
|
|
20231017,183800,539541820,5570,5570,5570,5570,0
|
|
20231017,183700,539541820,5570,5570,5570,5570,0
|
|
20231017,183600,539541820,5570,5570,5570,5570,0
|
|
20231017,183500,539541820,5570,5570,5570,5570,0
|
|
20231017,183400,539541820,5570,5570,5570,5570,0
|
|
20231017,183300,539541820,5570,5570,5570,5570,0
|
|
20231017,183200,539541820,5570,5570,5570,5570,0
|
|
20231017,183100,539541820,5570,5570,5570,5570,0
|
|
20231017,183000,539541820,5570,5570,5570,5570,0
|
|
20231017,182900,539541820,5570,5570,5570,5570,0
|
|
20231017,182800,539541820,5570,5570,5570,5570,0
|
|
20231017,182700,539541820,5570,5570,5570,5570,0
|
|
20231017,182600,539541820,5570,5570,5570,5570,0
|
|
20231017,182500,539541820,5570,5570,5570,5570,0
|
|
20231017,182400,539541820,5570,5570,5570,5570,0
|
|
20231017,182300,539541820,5570,5570,5570,5570,0
|
|
20231017,182200,539541820,5570,5570,5570,5570,0
|
|
20231017,182100,539541820,5570,5570,5570,5570,0
|
|
20231017,182000,539541820,5570,5570,5570,5570,0
|
|
20231017,181900,539541820,5570,5570,5570,5570,0
|
|
20231017,181800,539541820,5570,5570,5570,5570,0
|
|
20231017,181700,539541820,5570,5570,5570,5570,0
|
|
20231017,181600,539541820,5570,5570,5570,5570,0
|
|
20231017,181500,539541820,5570,5570,5570,5570,0
|
|
20231017,181400,539541820,5570,5570,5570,5570,0
|
|
20231017,181300,539541820,5570,5570,5570,5570,0
|
|
20231017,181200,539541820,5570,5570,5570,5570,0
|
|
20231017,181100,539541820,5570,5570,5570,5570,0
|
|
20231017,181000,539541820,5570,5570,5570,5570,0
|
|
20231017,180900,539541820,5570,5570,5570,5570,4156
|
|
20231017,180800,539541820,5570,5570,5570,5570,0
|
|
20231017,180700,539541820,5570,5570,5570,5570,0
|
|
20231017,180600,539541820,5570,5570,5570,5570,0
|
|
20231017,180500,539541820,5570,5570,5570,5570,0
|
|
20231017,180400,539541820,5570,5570,5570,5570,0
|
|
20231017,180300,539541820,5570,5570,5570,5570,0
|
|
20231017,180200,539541820,5570,5570,5570,5570,0
|
|
20231017,180100,539541820,5570,5570,5570,5570,0
|
|
20231017,180000,539541820,5570,5570,5570,5570,0
|
|
20231017,175900,539541820,5570,5570,5570,5570,0
|
|
20231017,175800,539541820,5570,5570,5570,5570,0
|
|
20231017,175700,539541820,5570,5570,5570,5570,0
|
|
20231017,175600,539541820,5570,5570,5570,5570,0
|
|
20231017,175500,539541820,5570,5570,5570,5570,0
|
|
20231017,175400,539541820,5570,5570,5570,5570,0
|
|
20231017,175300,539541820,5570,5570,5570,5570,0
|
|
20231017,175200,539541820,5570,5570,5570,5570,0
|
|
20231017,175100,539541820,5570,5570,5570,5570,0
|
|
20231017,175000,539541820,5570,5570,5570,5570,0
|
|
20231017,174900,539541820,5570,5570,5570,5570,0
|
|
20231017,174800,539541820,5570,5570,5570,5570,0
|
|
20231017,174700,539541820,5570,5570,5570,5570,0
|
|
20231017,174600,539541820,5570,5570,5570,5570,0
|
|
20231017,174500,539541820,5570,5570,5570,5570,0
|
|
20231017,174400,539541820,5570,5570,5570,5570,0
|
|
20231017,174300,539541820,5570,5570,5570,5570,0
|
|
20231017,174200,539541820,5570,5570,5570,5570,0
|
|
20231017,174100,539541820,5570,5570,5570,5570,0
|
|
20231017,174000,539541820,5570,5570,5570,5570,0
|
|
20231017,173900,539541820,5570,5570,5570,5570,4156
|
|
20231017,173800,539541820,5570,5570,5570,5570,0
|
|
20231017,173700,539541820,5570,5570,5570,5570,0
|
|
20231017,173600,539541820,5570,5570,5570,5570,0
|
|
20231017,173500,539541820,5570,5570,5570,5570,0
|
|
20231017,173400,539541820,5570,5570,5570,5570,0
|
|
20231017,173300,539541820,5570,5570,5570,5570,0
|
|
20231017,173200,539541820,5570,5570,5570,5570,0
|
|
20231017,173100,539541820,5570,5570,5570,5570,0
|
|
20231017,173000,539541820,5570,5570,5570,5570,0
|
|
20231017,172900,539541820,5570,5570,5570,5570,0
|
|
20231017,172800,539541820,5570,5570,5570,5570,0
|
|
20231017,172700,539541820,5570,5570,5570,5570,0
|
|
20231017,172600,539541820,5570,5570,5570,5570,0
|
|
20231017,172500,539541820,5570,5570,5570,5570,0
|
|
20231017,172400,539541820,5570,5570,5570,5570,0
|
|
20231017,172300,539541820,5570,5570,5570,5570,0
|
|
20231017,172200,539541820,5570,5570,5570,5570,0
|
|
20231017,172100,539541820,5570,5570,5570,5570,0
|
|
20231017,172000,539541820,5570,5570,5570,5570,0
|
|
20231017,171900,539541820,5570,5570,5570,5570,0
|
|
20231017,171800,539541820,5570,5570,5570,5570,0
|
|
20231017,171700,539541820,5570,5570,5570,5570,0
|
|
20231017,171600,539541820,5570,5570,5570,5570,0
|
|
20231017,171500,539541820,5570,5570,5570,5570,0
|
|
20231017,171400,539541820,5570,5570,5570,5570,0
|
|
20231017,171300,539541820,5570,5570,5570,5570,0
|
|
20231017,171200,539541820,5570,5570,5570,5570,0
|
|
20231017,171100,539541820,5570,5570,5570,5570,0
|
|
20231017,171000,539541820,5570,5570,5570,5570,0
|
|
20231017,170900,539541820,5570,5570,5570,5570,4156
|
|
20231017,170800,539541820,5570,5570,5570,5570,0
|
|
20231017,170700,539541820,5570,5570,5570,5570,0
|
|
20231017,170600,539541820,5570,5570,5570,5570,0
|
|
20231017,170500,539541820,5570,5570,5570,5570,0
|
|
20231017,170400,539541820,5570,5570,5570,5570,0
|
|
20231017,170300,539541820,5570,5570,5570,5570,0
|
|
20231017,170200,539541820,5570,5570,5570,5570,0
|
|
20231017,170100,539541820,5570,5570,5570,5570,0
|
|
20231017,170000,539541820,5570,5570,5570,5570,0
|
|
20231017,165900,539541820,5570,5570,5570,5570,0
|
|
20231017,165800,539541820,5570,5570,5570,5570,0
|
|
20231017,165700,539541820,5570,5570,5570,5570,0
|
|
20231017,165600,539541820,5570,5570,5570,5570,0
|
|
20231017,165500,539541820,5570,5570,5570,5570,0
|
|
20231017,165400,539541820,5570,5570,5570,5570,0
|
|
20231017,165300,539541820,5570,5570,5570,5570,0
|
|
20231017,165200,539541820,5570,5570,5570,5570,0
|
|
20231017,165100,539541820,5570,5570,5570,5570,0
|
|
20231017,165000,539541820,5570,5570,5570,5570,0
|
|
20231017,164900,539541820,5570,5570,5570,5570,0
|
|
20231017,164800,539541820,5570,5570,5570,5570,0
|
|
20231017,164700,539541820,5570,5570,5570,5570,0
|
|
20231017,164600,539541820,5570,5570,5570,5570,0
|
|
20231017,164500,539541820,5570,5570,5570,5570,0
|
|
20231017,164400,539541820,5570,5570,5570,5570,0
|
|
20231017,164300,539541820,5570,5570,5570,5570,0
|
|
20231017,164200,539541820,5570,5570,5570,5570,0
|
|
20231017,164100,539541820,5570,5570,5570,5570,0
|
|
20231017,164000,539541820,5570,5570,5570,5570,0
|
|
20231017,163900,539541820,5570,5570,5570,5570,4156
|
|
20231017,163800,539541820,5570,5570,5570,5570,0
|
|
20231017,163700,539541820,5570,5570,5570,5570,0
|
|
20231017,163600,539541820,5570,5570,5570,5570,0
|
|
20231017,163500,539541820,5570,5570,5570,5570,0
|
|
20231017,163400,539541820,5570,5570,5570,5570,0
|
|
20231017,163300,539541820,5570,5570,5570,5570,0
|
|
20231017,163200,539541820,5570,5570,5570,5570,0
|
|
20231017,163100,539541820,5570,5570,5570,5570,0
|
|
20231017,163000,539541820,5570,5570,5570,5570,0
|
|
20231017,162900,539541820,5570,5570,5570,5570,0
|
|
20231017,162800,539541820,5570,5570,5570,5570,0
|
|
20231017,162700,539541820,5570,5570,5570,5570,0
|
|
20231017,162600,539541820,5570,5570,5570,5570,0
|
|
20231017,162500,539541820,5570,5570,5570,5570,0
|
|
20231017,162400,539541820,5570,5570,5570,5570,0
|
|
20231017,162300,539541820,5570,5570,5570,5570,0
|
|
20231017,162200,539541820,5570,5570,5570,5570,0
|
|
20231017,162100,539541820,5570,5570,5570,5570,0
|
|
20231017,162000,539541820,5570,5570,5570,5570,0
|
|
20231017,161900,539541820,5570,5570,5570,5570,0
|
|
20231017,161800,539541820,5570,5570,5570,5570,0
|
|
20231017,161700,539541820,5570,5570,5570,5570,0
|
|
20231017,161600,539541820,5570,5570,5570,5570,0
|
|
20231017,161500,539541820,5570,5570,5570,5570,0
|
|
20231017,161400,539541820,5570,5570,5570,5570,0
|
|
20231017,161300,539541820,5570,5570,5570,5570,0
|
|
20231017,161200,539541820,5570,5570,5570,5570,0
|
|
20231017,161100,539541820,5570,5570,5570,5570,0
|
|
20231017,161000,539541820,5570,5570,5570,5570,0
|
|
20231017,160900,539541820,5570,5570,5570,5570,4156
|
|
20231017,160800,539541820,5570,5570,5570,5570,0
|
|
20231017,160700,539541820,5570,5570,5570,5570,0
|
|
20231017,160600,539541820,5570,5570,5570,5570,0
|
|
20231017,160500,539541820,5570,5570,5570,5570,0
|
|
20231017,160400,539541820,5570,5570,5570,5570,0
|
|
20231017,160300,539541820,5570,5570,5570,5570,0
|
|
20231017,160200,539541820,5570,5570,5570,5570,0
|
|
20231017,160100,539541820,5570,5570,5570,5570,0
|
|
20231017,160000,539541820,5570,5570,5570,5570,0
|
|
20231017,155900,539541820,5570,5570,5570,5570,0
|
|
20231017,155800,539541820,5570,5570,5570,5570,0
|
|
20231017,155700,539541820,5570,5570,5570,5570,0
|
|
20231017,155600,539541820,5570,5570,5570,5570,0
|
|
20231017,155500,539541820,5570,5570,5570,5570,0
|
|
20231017,155400,539541820,5570,5570,5570,5570,0
|
|
20231017,155300,539541820,5570,5570,5570,5570,0
|
|
20231017,155200,539541820,5570,5570,5570,5570,0
|
|
20231017,155100,539541820,5570,5570,5570,5570,0
|
|
20231017,155000,539541820,5570,5570,5570,5570,0
|
|
20231017,154900,539541820,5570,5570,5570,5570,0
|
|
20231017,154800,539541820,5570,5570,5570,5570,0
|
|
20231017,154700,539541820,5570,5570,5570,5570,0
|
|
20231017,154600,539541820,5570,5570,5570,5570,0
|
|
20231017,154500,539541820,5570,5570,5570,5570,0
|
|
20231017,154400,539541820,5570,5570,5570,5570,0
|
|
20231017,154300,539541820,5570,5570,5570,5570,0
|
|
20231017,154200,539541820,5570,5570,5570,5570,0
|
|
20231017,154100,539541820,5570,5570,5570,5570,0
|
|
20231017,154000,539541820,5570,5570,5570,5570,0
|
|
20231017,153900,539541820,5570,5570,5570,5570,4156
|
|
20231017,153800,539541820,5570,5570,5570,5570,0
|
|
20231017,153700,539541820,5570,5570,5570,5570,0
|
|
20231017,153600,539541820,5570,5570,5570,5570,0
|
|
20231017,153500,539541820,5570,5570,5570,5570,0
|
|
20231017,153400,539541820,5570,5570,5570,5570,0
|
|
20231017,153300,539541820,5570,5570,5570,5570,0
|
|
20231017,153200,539541820,5570,5570,5570,5570,0
|
|
20231017,153100,539541820,5570,5570,5570,5570,0
|
|
20231017,153000,539541820,5570,5570,5570,5570,4156
|
|
20231017,152900,516392900,5570,5570,5570,5570,0
|
|
20231017,152800,516392900,5570,5570,5570,5570,0
|
|
20231017,152700,516392900,5570,5570,5570,5570,0
|
|
20231017,152600,516392900,5570,5570,5570,5570,0
|
|
20231017,152500,516392900,5570,5570,5570,5570,0
|
|
20231017,152400,516392900,5570,5570,5570,5570,0
|
|
20231017,152300,516392900,5570,5570,5570,5570,0
|
|
20231017,152200,516392900,5570,5570,5570,5570,0
|
|
20231017,152100,516392900,5570,5570,5570,5570,0
|
|
20231017,152000,516392900,5570,5570,5570,5570,0
|
|
20231017,151900,516392900,5570,5540,5570,5520,5003
|
|
20231017,151800,488726510,5570,5570,5570,5570,13
|
|
20231017,151700,488654100,5570,5570,5570,5570,40
|
|
20231017,151600,488431300,5570,5570,5570,5570,0
|
|
20231017,151500,488431300,5570,5570,5570,5570,0
|
|
20231017,151400,488431300,5570,5570,5570,5570,0
|
|
20231017,151300,488431300,5570,5570,5570,5570,5
|
|
20231017,151200,488403450,5530,5550,5550,5530,2000
|
|
20231017,151100,477340770,5570,5570,5570,5570,0
|
|
20231017,151000,477340770,5570,5570,5570,5570,0
|
|
20231017,150900,477340770,5570,5570,5570,5570,0
|
|
20231017,150800,477340770,5570,5570,5570,5570,121
|
|
20231017,150700,476666800,5570,5570,5570,5570,180
|
|
20231017,150600,475664200,5580,5580,5580,5580,0
|
|
20231017,150500,475664200,5580,5580,5580,5580,0
|
|
20231017,150400,475664200,5580,5580,5580,5580,0
|
|
20231017,150300,475664200,5580,5580,5580,5580,0
|
|
20231017,150200,475664200,5580,5580,5580,5580,0
|
|
20231017,150100,475664200,5580,5580,5580,5580,0
|
|
20231017,150000,475664200,5580,5580,5580,5580,1758
|
|
20231017,145900,465854560,5580,5580,5580,5580,0
|
|
20231017,145800,465854560,5580,5580,5580,5580,235
|
|
20231017,145700,464543260,5590,5580,5590,5580,702
|
|
20231017,145600,460619750,5580,5580,5580,5580,0
|
|
20231017,145500,460619750,5580,5580,5580,5540,38
|
|
20231017,145400,460408910,5540,5550,5580,5540,81
|
|
20231017,145300,459959970,5580,5560,5580,5560,6
|
|
20231017,145200,459926570,5590,5590,5590,5590,3
|
|
20231017,145100,459909800,5550,5550,5550,5550,111
|
|
20231017,145000,459293750,5590,5590,5590,5590,0
|
|
20231017,144900,459293750,5590,5590,5590,5590,0
|
|
20231017,144800,459293750,5590,5590,5590,5590,0
|
|
20231017,144700,459293750,5590,5590,5590,5590,0
|
|
20231017,144600,459293750,5590,5590,5590,5590,0
|
|
20231017,144500,459293750,5590,5590,5590,5590,0
|
|
20231017,144400,459293750,5590,5590,5590,5590,0
|
|
20231017,144300,459293750,5590,5590,5590,5590,0
|
|
20231017,144200,459293750,5590,5590,5590,5590,0
|
|
20231017,144100,459293750,5590,5590,5590,5590,0
|
|
20231017,144000,459293750,5590,5590,5590,5590,1
|
|
20231017,143900,459288160,5560,5560,5560,5560,319
|
|
20231017,143800,457514520,5560,5550,5560,5550,25
|
|
20231017,143700,457375690,5550,5540,5550,5530,103
|
|
20231017,143600,456806030,5560,5560,5560,5560,0
|
|
20231017,143500,456806030,5560,5560,5560,5560,0
|
|
20231017,143400,456806030,5560,5560,5560,5560,0
|
|
20231017,143300,456806030,5560,5560,5560,5560,0
|
|
20231017,143200,456806030,5560,5560,5560,5560,0
|
|
20231017,143100,456806030,5560,5560,5560,5560,0
|
|
20231017,143000,456806030,5560,5560,5560,5560,0
|
|
20231017,142900,456806030,5560,5560,5560,5560,2
|
|
20231017,142800,456794910,5540,5540,5540,5540,50
|
|
20231017,142700,456517910,5560,5560,5560,5560,0
|
|
20231017,142600,456517910,5560,5560,5560,5560,0
|
|
20231017,142500,456517910,5560,5550,5560,5550,13
|
|
20231017,142400,456445720,5550,5550,5550,5550,200
|
|
20231017,142300,455335720,5550,5550,5550,5550,5
|
|
20231017,142200,455307970,5540,5540,5540,5540,8
|
|
20231017,142100,455263650,5540,5540,5540,5540,0
|
|
20231017,142000,455263650,5540,5540,5540,5540,0
|
|
20231017,141900,455263650,5540,5540,5540,5540,814
|
|
20231017,141800,450754090,5540,5540,5540,5540,1100
|
|
20231017,141700,444660090,5550,5550,5550,5550,0
|
|
20231017,141600,444660090,5550,5550,5550,5550,0
|
|
20231017,141500,444660090,5550,5550,5550,5550,0
|
|
20231017,141400,444660090,5550,5550,5550,5550,0
|
|
20231017,141300,444660090,5550,5550,5550,5550,0
|
|
20231017,141200,444660090,5550,5550,5550,5550,0
|
|
20231017,141100,444660090,5550,5550,5550,5550,95
|
|
20231017,141000,444132840,5550,5550,5550,5550,50
|
|
20231017,140900,443855340,5550,5550,5550,5550,0
|
|
20231017,140800,443855340,5550,5550,5550,5550,0
|
|
20231017,140700,443855340,5550,5550,5550,5550,0
|
|
20231017,140600,443855340,5550,5550,5550,5550,0
|
|
20231017,140500,443855340,5550,5550,5550,5550,0
|
|
20231017,140400,443855340,5550,5550,5550,5550,0
|
|
20231017,140300,443855340,5550,5550,5550,5550,0
|
|
20231017,140200,443855340,5550,5550,5550,5550,0
|
|
20231017,140100,443855340,5550,5550,5550,5550,1733
|
|
20231017,140000,434237190,5560,5560,5560,5560,0
|
|
20231017,135900,434237190,5560,5560,5560,5560,0
|
|
20231017,135800,434237190,5560,5560,5560,5560,0
|
|
20231017,135700,434237190,5560,5560,5560,5560,0
|
|
20231017,135600,434237190,5560,5560,5560,5560,500
|
|
20231017,135500,431457190,5560,5550,5560,5550,1204
|
|
20231017,135400,424774950,5550,5550,5550,5550,1004
|
|
20231017,135300,419202750,5560,5560,5560,5560,1
|
|
20231017,135200,419197190,5560,5560,5560,5560,0
|
|
20231017,135100,419197190,5560,5560,5560,5560,0
|
|
20231017,135000,419197190,5560,5550,5560,5550,1402
|
|
20231017,134900,411416070,5560,5560,5560,5560,60
|
|
20231017,134800,411082470,5580,5580,5580,5580,0
|
|
20231017,134700,411082470,5580,5580,5580,5580,0
|
|
20231017,134600,411082470,5580,5550,5580,5550,250
|
|
20231017,134500,409690470,5580,5580,5580,5580,0
|
|
20231017,134400,409690470,5580,5550,5580,5550,131
|
|
20231017,134300,408959970,5550,5570,5570,5550,1584
|
|
20231017,134200,400167570,5560,5570,5570,5560,1000
|
|
20231017,134100,394607210,5590,5590,5590,5590,0
|
|
20231017,134000,394607210,5590,5590,5590,5590,4
|
|
20231017,133900,394584850,5560,5560,5560,5560,1000
|
|
20231017,133800,389024850,5590,5590,5590,5590,0
|
|
20231017,133700,389024850,5590,5560,5590,5560,1193
|
|
20231017,133600,382367920,5580,5580,5580,5580,0
|
|
20231017,133500,382367920,5580,5570,5580,5570,1709
|
|
20231017,133400,372848740,5570,5560,5570,5550,3073
|
|
20231017,133300,355782040,5560,5560,5560,5560,0
|
|
20231017,133200,355782040,5560,5560,5560,5560,0
|
|
20231017,133100,355782040,5560,5560,5560,5560,0
|
|
20231017,133000,355782040,5560,5560,5560,5560,0
|
|
20231017,132900,355782040,5560,5560,5560,5560,0
|
|
20231017,132800,355782040,5560,5560,5560,5560,0
|
|
20231017,132700,355782040,5560,5560,5560,5560,0
|
|
20231017,132600,355782040,5560,5560,5560,5560,0
|
|
20231017,132500,355782040,5560,5560,5560,5560,0
|
|
20231017,132400,355782040,5560,5570,5570,5560,40
|
|
20231017,132300,355559460,5580,5580,5580,5580,0
|
|
20231017,132200,355559460,5580,5580,5580,5580,0
|
|
20231017,132100,355559460,5580,5580,5580,5580,0
|
|
20231017,132000,355559460,5580,5580,5580,5580,0
|
|
20231017,131900,355559460,5580,5580,5580,5580,0
|
|
20231017,131800,355559460,5580,5580,5580,5580,100
|
|
20231017,131700,355001460,5580,5580,5580,5580,5
|
|
20231017,131600,354973560,5550,5550,5550,5550,1000
|
|
20231017,131500,349423560,5580,5580,5580,5580,0
|
|
20231017,131400,349423560,5580,5560,5580,5560,22
|
|
20231017,131300,349301160,5580,5580,5580,5580,0
|
|
20231017,131200,349301160,5580,5580,5580,5580,0
|
|
20231017,131100,349301160,5580,5580,5580,5580,0
|
|
20231017,131000,349301160,5580,5580,5580,5580,0
|
|
20231017,130900,349301160,5580,5580,5580,5580,0
|
|
20231017,130800,349301160,5580,5560,5580,5560,417
|
|
20231017,130700,346982530,5560,5550,5560,5550,490
|
|
20231017,130600,344263020,5550,5550,5550,5550,0
|
|
20231017,130500,344263020,5550,5550,5550,5550,0
|
|
20231017,130400,344263020,5550,5550,5550,5550,0
|
|
20231017,130300,344263020,5550,5550,5550,5550,0
|
|
20231017,130200,344263020,5550,5540,5550,5540,478
|
|
20231017,130100,341614890,5540,5530,5540,5530,64
|
|
20231017,130000,341260960,5530,5530,5530,5530,0
|
|
20231017,125900,341260960,5530,5530,5530,5530,0
|
|
20231017,125800,341260960,5530,5530,5530,5530,0
|
|
20231017,125700,341260960,5530,5530,5530,5530,0
|
|
20231017,125600,341260960,5530,5530,5530,5530,0
|
|
20231017,125500,341260960,5530,5530,5530,5530,0
|
|
20231017,125400,341260960,5530,5530,5530,5530,0
|
|
20231017,125300,341260960,5530,5530,5530,5530,0
|
|
20231017,125200,341260960,5530,5510,5530,5510,16
|
|
20231017,125100,341172580,5540,5540,5540,5540,0
|
|
20231017,125000,341172580,5540,5540,5540,5540,0
|
|
20231017,124900,341172580,5540,5540,5540,5540,0
|
|
20231017,124800,341172580,5540,5540,5540,5540,0
|
|
20231017,124700,341172580,5540,5540,5540,5540,0
|
|
20231017,124600,341172580,5540,5540,5540,5540,0
|
|
20231017,124500,341172580,5540,5540,5540,5540,0
|
|
20231017,124400,341172580,5540,5540,5540,5540,0
|
|
20231017,124300,341172580,5540,5540,5540,5540,0
|
|
20231017,124200,341172580,5540,5540,5540,5540,0
|
|
20231017,124100,341172580,5540,5550,5560,5480,2206
|
|
20231017,124000,329054930,5490,5520,5520,5490,475
|
|
20231017,123900,326435930,5520,5520,5520,5520,0
|
|
20231017,123800,326435930,5520,5520,5520,5520,100
|
|
20231017,123700,325883930,5520,5520,5520,5520,0
|
|
20231017,123600,325883930,5520,5520,5520,5520,0
|
|
20231017,123500,325883930,5520,5520,5520,5520,1
|
|
20231017,123400,325878410,5490,5500,5500,5490,3017
|
|
20231017,123300,309312410,5500,5500,5500,5500,0
|
|
20231017,123200,309312410,5500,5510,5510,5500,1000
|
|
20231017,123100,303810730,5510,5510,5510,5510,0
|
|
20231017,123000,303810730,5510,5510,5510,5510,1
|
|
20231017,122900,303805220,5510,5510,5510,5510,0
|
|
20231017,122800,303805220,5510,5510,5510,5510,2
|
|
20231017,122700,303794200,5510,5510,5510,5510,0
|
|
20231017,122600,303794200,5510,5510,5520,5510,1750
|
|
20231017,122500,294150700,5550,5550,5560,5550,1416
|
|
20231017,122400,286291800,5550,5550,5550,5550,2
|
|
20231017,122300,286280700,5500,5520,5520,5500,10000
|
|
20231017,122200,231244230,5550,5550,5550,5550,0
|
|
20231017,122100,231244230,5550,5550,5550,5550,2
|
|
20231017,122000,231233130,5510,5530,5530,5510,1300
|
|
20231017,121900,224055210,5560,5560,5560,5560,0
|
|
20231017,121800,224055210,5560,5560,5560,5560,0
|
|
20231017,121700,224055210,5560,5550,5560,5550,10
|
|
20231017,121600,223999650,5530,5530,5530,5530,0
|
|
20231017,121500,223999650,5530,5530,5530,5530,0
|
|
20231017,121400,223999650,5530,5530,5530,5530,100
|
|
20231017,121300,223446650,5560,5560,5560,5560,0
|
|
20231017,121200,223446650,5560,5560,5560,5560,0
|
|
20231017,121100,223446650,5560,5560,5560,5560,17
|
|
20231017,121000,223352130,5570,5570,5570,5570,0
|
|
20231017,120900,223352130,5570,5570,5570,5570,0
|
|
20231017,120800,223352130,5570,5570,5570,5570,0
|
|
20231017,120700,223352130,5570,5570,5570,5570,0
|
|
20231017,120600,223352130,5570,5570,5570,5570,0
|
|
20231017,120500,223352130,5570,5570,5570,5570,0
|
|
20231017,120400,223352130,5570,5570,5570,5570,0
|
|
20231017,120300,223352130,5570,5570,5570,5570,0
|
|
20231017,120200,223352130,5570,5570,5570,5570,0
|
|
20231017,120100,223352130,5570,5570,5570,5570,0
|
|
20231017,120000,223352130,5570,5570,5570,5570,0
|
|
20231017,115900,223352130,5570,5570,5570,5570,0
|
|
20231017,115800,223352130,5570,5570,5570,5570,0
|
|
20231017,115700,223352130,5570,5570,5570,5570,0
|
|
20231017,115600,223352130,5570,5570,5570,5570,0
|
|
20231017,115500,223352130,5570,5570,5570,5570,0
|
|
20231017,115400,223352130,5570,5570,5570,5570,0
|
|
20231017,115300,223352130,5570,5570,5570,5570,0
|
|
20231017,115200,223352130,5570,5570,5570,5570,0
|
|
20231017,115100,223352130,5570,5570,5570,5570,0
|
|
20231017,115000,223352130,5570,5570,5570,5570,0
|
|
20231017,114900,223352130,5570,5570,5570,5570,0
|
|
20231017,114800,223352130,5570,5570,5570,5570,0
|
|
20231017,114700,223352130,5570,5570,5570,5570,0
|
|
20231017,114600,223352130,5570,5530,5570,5530,52
|
|
20231017,114500,223064490,5530,5530,5530,5530,700
|
|
20231017,114400,219193490,5530,5530,5530,5530,0
|
|
20231017,114300,219193490,5530,5540,5540,5530,90
|
|
20231017,114200,218695210,5540,5540,5540,5540,0
|
|
20231017,114100,218695210,5540,5540,5540,5540,57
|
|
20231017,114000,218379430,5540,5550,5550,5540,301
|
|
20231017,113900,216710180,5550,5550,5550,5550,61
|
|
20231017,113800,216371630,5550,5550,5550,5550,0
|
|
20231017,113700,216371630,5550,5550,5550,5550,0
|
|
20231017,113600,216371630,5550,5560,5560,5550,83
|
|
20231017,113500,215910530,5590,5590,5590,5590,0
|
|
20231017,113400,215910530,5590,5560,5590,5560,1041
|
|
20231017,113300,210121490,5560,5560,5560,5560,1509
|
|
20231017,113200,201731450,5560,5560,5560,5560,0
|
|
20231017,113100,201731450,5560,5560,5560,5560,1
|
|
20231017,113000,201725890,5580,5580,5580,5580,0
|
|
20231017,112900,201725890,5580,5580,5580,5580,7
|
|
20231017,112800,201686830,5560,5560,5560,5560,0
|
|
20231017,112700,201686830,5560,5560,5560,5560,211
|
|
20231017,112600,200513670,5590,5590,5590,5590,65
|
|
20231017,112500,200150320,5600,5600,5600,5600,0
|
|
20231017,112400,200150320,5600,5600,5600,5600,0
|
|
20231017,112300,200150320,5600,5600,5600,5600,0
|
|
20231017,112200,200150320,5600,5600,5600,5600,0
|
|
20231017,112100,200150320,5600,5600,5600,5600,0
|
|
20231017,112000,200150320,5600,5600,5600,5600,0
|
|
20231017,111900,200150320,5600,5600,5600,5600,0
|
|
20231017,111800,200150320,5600,5600,5600,5600,0
|
|
20231017,111700,200150320,5600,5600,5600,5600,2
|
|
20231017,111600,200139120,5560,5560,5560,5560,544
|
|
20231017,111500,197114480,5550,5550,5550,5550,21
|
|
20231017,111400,196997930,5560,5560,5560,5560,0
|
|
20231017,111300,196997930,5560,5560,5560,5560,4
|
|
20231017,111200,196975690,5550,5550,5550,5550,0
|
|
20231017,111100,196975690,5550,5550,5550,5550,1
|
|
20231017,111000,196970140,5550,5550,5550,5550,0
|
|
20231017,110900,196970140,5550,5550,5550,5550,19
|
|
20231017,110800,196864690,5550,5550,5550,5550,0
|
|
20231017,110700,196864690,5550,5550,5550,5550,0
|
|
20231017,110600,196864690,5550,5550,5550,5550,0
|
|
20231017,110500,196864690,5550,5550,5550,5550,0
|
|
20231017,110400,196864690,5550,5550,5550,5550,150
|
|
20231017,110300,196032190,5560,5560,5560,5560,0
|
|
20231017,110200,196032190,5560,5560,5560,5560,0
|
|
20231017,110100,196032190,5560,5560,5560,5560,0
|
|
20231017,110000,196032190,5560,5560,5560,5560,0
|
|
20231017,105900,196032190,5560,5560,5560,5560,5
|
|
20231017,105800,196004390,5550,5550,5550,5550,0
|
|
20231017,105700,196004390,5550,5550,5550,5550,0
|
|
20231017,105600,196004390,5550,5550,5550,5550,100
|
|
20231017,105500,195449390,5550,5550,5550,5550,0
|
|
20231017,105400,195449390,5550,5550,5550,5550,1
|
|
20231017,105300,195443840,5560,5560,5560,5560,111
|
|
20231017,105200,194826680,5600,5600,5600,5600,0
|
|
20231017,105100,194826680,5600,5600,5600,5600,0
|
|
20231017,105000,194826680,5600,5600,5600,5600,0
|
|
20231017,104900,194826680,5600,5590,5600,5590,100
|
|
20231017,104800,194267180,5590,5590,5590,5590,50
|
|
20231017,104700,193987680,5600,5600,5600,5600,0
|
|
20231017,104600,193987680,5600,5600,5600,5600,5
|
|
20231017,104500,193959680,5600,5590,5600,5590,500
|
|
20231017,104400,191164350,5590,5580,5590,5580,89
|
|
20231017,104300,190667400,5550,5550,5550,5550,246
|
|
20231017,104200,189302100,5550,5550,5550,5550,155
|
|
20231017,104100,188441850,5600,5600,5600,5600,0
|
|
20231017,104000,188441850,5600,5600,5600,5600,0
|
|
20231017,103900,188441850,5600,5580,5600,5580,111
|
|
20231017,103800,187820650,5540,5550,5550,5530,2543
|
|
20231017,103700,173722300,5550,5560,5560,5550,185
|
|
20231017,103600,172694700,5580,5580,5580,5580,2
|
|
20231017,103500,172683540,5570,5570,5570,5570,2000
|
|
20231017,103400,161543540,5620,5540,5630,5540,4141
|
|
20231017,103300,138519750,5530,5510,5530,5510,799
|
|
20231017,103200,134107220,5520,5520,5520,5520,0
|
|
20231017,103100,134107220,5520,5500,5520,5500,725
|
|
20231017,103000,130118240,5500,5500,5500,5500,5
|
|
20231017,102900,130090740,5500,5500,5500,5500,557
|
|
20231017,102800,127027240,5510,5490,5510,5490,402
|
|
20231017,102700,124819270,5490,5490,5490,5490,1
|
|
20231017,102600,124813780,5490,5490,5490,5490,1
|
|
20231017,102500,124808290,5500,5500,5500,5500,503
|
|
20231017,102400,122041790,5470,5470,5470,5470,0
|
|
20231017,102300,122041790,5470,5480,5480,5470,2937
|
|
20231017,102200,105971400,5490,5490,5490,5490,50
|
|
20231017,102100,105696900,5510,5510,5510,5510,3
|
|
20231017,102000,105680370,5510,5510,5510,5510,289
|
|
20231017,101900,104087980,5510,5510,5510,5510,0
|
|
20231017,101800,104087980,5510,5500,5510,5500,30
|
|
20231017,101700,103922950,5490,5490,5490,5490,400
|
|
20231017,101600,101726950,5510,5510,5510,5510,0
|
|
20231017,101500,101726950,5510,5510,5510,5510,0
|
|
20231017,101400,101726950,5510,5470,5510,5470,761
|
|
20231017,101300,97563340,5500,5520,5520,5500,893
|
|
20231017,101200,92651180,5500,5500,5500,5500,275
|
|
20231017,101100,91138680,5500,5500,5500,5500,5
|
|
20231017,101000,91111180,5500,5490,5500,5490,316
|
|
20231017,100900,89375530,5490,5490,5490,5490,0
|
|
20231017,100800,89375530,5490,5490,5490,5490,0
|
|
20231017,100700,89375530,5490,5470,5490,5470,233
|
|
20231017,100600,88100430,5490,5490,5490,5490,0
|
|
20231017,100500,88100430,5490,5490,5490,5490,0
|
|
20231017,100400,88100430,5490,5490,5490,5490,1
|
|
20231017,100300,88094940,5460,5460,5460,5460,0
|
|
20231017,100200,88094940,5460,5460,5460,5460,26
|
|
20231017,100100,87952980,5490,5490,5490,5490,2
|
|
20231017,100000,87942000,5480,5460,5480,5460,398
|
|
20231017,095900,85768840,5460,5470,5470,5460,479
|
|
20231017,095800,83148810,5500,5500,5500,5500,0
|
|
20231017,095700,83148810,5500,5500,5500,5500,0
|
|
20231017,095600,83148810,5500,5500,5500,5500,0
|
|
20231017,095500,83148810,5500,5480,5500,5480,191
|
|
20231017,095400,82102070,5500,5470,5500,5470,657
|
|
20231017,095300,78505980,5470,5490,5500,5470,135
|
|
20231017,095200,77767320,5500,5500,5500,5500,2
|
|
20231017,095100,77756320,5510,5510,5510,5510,0
|
|
20231017,095000,77756320,5510,5470,5510,5470,13
|
|
20231017,094900,77685130,5520,5520,5520,5520,0
|
|
20231017,094800,77685130,5520,5520,5520,5520,0
|
|
20231017,094700,77685130,5520,5520,5520,5520,0
|
|
20231017,094600,77685130,5520,5520,5520,5520,0
|
|
20231017,094500,77685130,5520,5520,5520,5520,0
|
|
20231017,094400,77685130,5520,5480,5520,5480,1501
|
|
20231017,094300,69459610,5480,5480,5480,5470,151
|
|
20231017,094200,68632630,5530,5530,5530,5530,0
|
|
20231017,094100,68632630,5530,5540,5540,5530,680
|
|
20231017,094000,64869390,5560,5560,5560,5560,0
|
|
20231017,093900,64869390,5560,5560,5560,5560,20
|
|
20231017,093800,64758190,5560,5540,5560,5540,917
|
|
20231017,093700,59660030,5560,5540,5560,5540,1106
|
|
20231017,093600,53530670,5540,5540,5540,5540,0
|
|
20231017,093500,53530670,5540,5540,5540,5540,0
|
|
20231017,093400,53530670,5540,5540,5540,5540,105
|
|
20231017,093300,52948970,5570,5570,5570,5570,50
|
|
20231017,093200,52670470,5580,5580,5580,5580,899
|
|
20231017,093100,47654050,5540,5550,5560,5540,1750
|
|
20231017,093000,37942970,5540,5530,5540,5530,19
|
|
20231017,092900,37837750,5520,5520,5520,5520,0
|
|
20231017,092800,37837750,5520,5520,5520,5520,1
|
|
20231017,092700,37832230,5530,5530,5530,5530,0
|
|
20231017,092600,37832230,5530,5480,5530,5480,24
|
|
20231017,092500,37700570,5530,5530,5530,5530,31
|
|
20231017,092400,37529140,5540,5530,5540,5530,12
|
|
20231017,092300,37462750,5530,5530,5530,5530,1
|
|
20231017,092200,37457220,5500,5510,5510,5500,235
|
|
20231017,092100,36164380,5560,5560,5560,5560,0
|
|
20231017,092000,36164380,5560,5560,5560,5560,2
|
|
20231017,091900,36153260,5510,5510,5510,5510,5
|
|
20231017,091800,36125710,5600,5580,5600,5580,40
|
|
20231017,091700,35902070,5600,5560,5600,5560,158
|
|
20231017,091600,35022160,5600,5560,5600,5560,70
|
|
20231017,091500,34631660,5600,5510,5600,5510,190
|
|
20231017,091400,33575190,5510,5590,5590,5510,203
|
|
20231017,091300,32453520,5600,5580,5610,5580,1413
|
|
20231017,091200,24541450,5630,5560,5630,5560,548
|
|
20231017,091100,21485970,5570,5500,5570,5500,330
|
|
20231017,091000,19662980,5500,5500,5500,5500,0
|
|
20231017,090900,19662980,5500,5500,5500,5500,48
|
|
20231017,090800,19398980,5500,5500,5500,5500,1
|
|
20231017,090700,19393480,5500,5500,5570,5500,605
|
|
20231017,090600,16065710,5500,5500,5500,5500,0
|
|
20231017,090500,16065710,5500,5500,5500,5500,48
|
|
20231017,090400,15801710,5500,5500,5500,5500,0
|
|
20231017,090300,15801710,5500,5500,5500,5500,26
|
|
20231017,090200,15658710,5500,5500,5500,5500,50
|
|
20231017,090100,15383710,5510,5500,5510,5500,533
|
|
20231017,090000,12447880,5500,5580,5580,5500,1463
|