678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,201500,475777830,5370,5370,5370,5370,3828
|
|
20231018,201400,475777830,5370,5370,5370,5370,0
|
|
20231018,201300,475777830,5370,5370,5370,5370,0
|
|
20231018,201200,475777830,5370,5370,5370,5370,0
|
|
20231018,201100,475777830,5370,5370,5370,5370,0
|
|
20231018,201000,475777830,5370,5370,5370,5370,0
|
|
20231018,200900,475777830,5370,5370,5370,5370,0
|
|
20231018,200800,475777830,5370,5370,5370,5370,0
|
|
20231018,200700,475777830,5370,5370,5370,5370,0
|
|
20231018,200600,475777830,5370,5370,5370,5370,0
|
|
20231018,200500,475777830,5370,5370,5370,5370,0
|
|
20231018,200400,475777830,5370,5370,5370,5370,0
|
|
20231018,200300,475777830,5370,5370,5370,5370,0
|
|
20231018,200200,475777830,5370,5370,5370,5370,0
|
|
20231018,200100,475777830,5370,5370,5370,5370,0
|
|
20231018,200000,475777830,5370,5370,5370,5370,0
|
|
20231018,195900,475777830,5370,5370,5370,5370,0
|
|
20231018,195800,475777830,5370,5370,5370,5370,0
|
|
20231018,195700,475777830,5370,5370,5370,5370,0
|
|
20231018,195600,475777830,5370,5370,5370,5370,0
|
|
20231018,195500,475777830,5370,5370,5370,5370,0
|
|
20231018,195400,475777830,5370,5370,5370,5370,0
|
|
20231018,195300,475777830,5370,5370,5370,5370,0
|
|
20231018,195200,475777830,5370,5370,5370,5370,0
|
|
20231018,195100,475777830,5370,5370,5370,5370,0
|
|
20231018,195000,475777830,5370,5370,5370,5370,0
|
|
20231018,194900,475777830,5370,5370,5370,5370,0
|
|
20231018,194800,475777830,5370,5370,5370,5370,0
|
|
20231018,194700,475777830,5370,5370,5370,5370,0
|
|
20231018,194600,475777830,5370,5370,5370,5370,0
|
|
20231018,194500,475777830,5370,5370,5370,5370,3828
|
|
20231018,194400,475777830,5370,5370,5370,5370,0
|
|
20231018,194300,475777830,5370,5370,5370,5370,0
|
|
20231018,194200,475777830,5370,5370,5370,5370,0
|
|
20231018,194100,475777830,5370,5370,5370,5370,0
|
|
20231018,194000,475777830,5370,5370,5370,5370,0
|
|
20231018,193900,475777830,5370,5370,5370,5370,0
|
|
20231018,193800,475777830,5370,5370,5370,5370,0
|
|
20231018,193700,475777830,5370,5370,5370,5370,0
|
|
20231018,193600,475777830,5370,5370,5370,5370,0
|
|
20231018,193500,475777830,5370,5370,5370,5370,0
|
|
20231018,193400,475777830,5370,5370,5370,5370,0
|
|
20231018,193300,475777830,5370,5370,5370,5370,0
|
|
20231018,193200,475777830,5370,5370,5370,5370,0
|
|
20231018,193100,475777830,5370,5370,5370,5370,0
|
|
20231018,193000,475777830,5370,5370,5370,5370,0
|
|
20231018,192900,475777830,5370,5370,5370,5370,0
|
|
20231018,192800,475777830,5370,5370,5370,5370,0
|
|
20231018,192700,475777830,5370,5370,5370,5370,0
|
|
20231018,192600,475777830,5370,5370,5370,5370,0
|
|
20231018,192500,475777830,5370,5370,5370,5370,0
|
|
20231018,192400,475777830,5370,5370,5370,5370,0
|
|
20231018,192300,475777830,5370,5370,5370,5370,0
|
|
20231018,192200,475777830,5370,5370,5370,5370,0
|
|
20231018,192100,475777830,5370,5370,5370,5370,0
|
|
20231018,192000,475777830,5370,5370,5370,5370,0
|
|
20231018,191900,475777830,5370,5370,5370,5370,0
|
|
20231018,191800,475777830,5370,5370,5370,5370,0
|
|
20231018,191700,475777830,5370,5370,5370,5370,0
|
|
20231018,191600,475777830,5370,5370,5370,5370,0
|
|
20231018,191500,475777830,5370,5370,5370,5370,3828
|
|
20231018,191400,475777830,5370,5370,5370,5370,0
|
|
20231018,191300,475777830,5370,5370,5370,5370,0
|
|
20231018,191200,475777830,5370,5370,5370,5370,0
|
|
20231018,191100,475777830,5370,5370,5370,5370,0
|
|
20231018,191000,475777830,5370,5370,5370,5370,0
|
|
20231018,190900,475777830,5370,5370,5370,5370,0
|
|
20231018,190800,475777830,5370,5370,5370,5370,0
|
|
20231018,190700,475777830,5370,5370,5370,5370,0
|
|
20231018,190600,475777830,5370,5370,5370,5370,0
|
|
20231018,190500,475777830,5370,5370,5370,5370,0
|
|
20231018,190400,475777830,5370,5370,5370,5370,0
|
|
20231018,190300,475777830,5370,5370,5370,5370,0
|
|
20231018,190200,475777830,5370,5370,5370,5370,0
|
|
20231018,190100,475777830,5370,5370,5370,5370,0
|
|
20231018,190000,475777830,5370,5370,5370,5370,0
|
|
20231018,185900,475777830,5370,5370,5370,5370,0
|
|
20231018,185800,475777830,5370,5370,5370,5370,0
|
|
20231018,185700,475777830,5370,5370,5370,5370,0
|
|
20231018,185600,475777830,5370,5370,5370,5370,0
|
|
20231018,185500,475777830,5370,5370,5370,5370,0
|
|
20231018,185400,475777830,5370,5370,5370,5370,0
|
|
20231018,185300,475777830,5370,5370,5370,5370,0
|
|
20231018,185200,475777830,5370,5370,5370,5370,0
|
|
20231018,185100,475777830,5370,5370,5370,5370,0
|
|
20231018,185000,475777830,5370,5370,5370,5370,0
|
|
20231018,184900,475777830,5370,5370,5370,5370,0
|
|
20231018,184800,475777830,5370,5370,5370,5370,0
|
|
20231018,184700,475777830,5370,5370,5370,5370,0
|
|
20231018,184600,475777830,5370,5370,5370,5370,0
|
|
20231018,184500,475777830,5370,5370,5370,5370,3828
|
|
20231018,184400,475777830,5370,5370,5370,5370,0
|
|
20231018,184300,475777830,5370,5370,5370,5370,0
|
|
20231018,184200,475777830,5370,5370,5370,5370,0
|
|
20231018,184100,475777830,5370,5370,5370,5370,0
|
|
20231018,184000,475777830,5370,5370,5370,5370,0
|
|
20231018,183900,475777830,5370,5370,5370,5370,0
|
|
20231018,183800,475777830,5370,5370,5370,5370,0
|
|
20231018,183700,475777830,5370,5370,5370,5370,0
|
|
20231018,183600,475777830,5370,5370,5370,5370,0
|
|
20231018,183500,475777830,5370,5370,5370,5370,0
|
|
20231018,183400,475777830,5370,5370,5370,5370,0
|
|
20231018,183300,475777830,5370,5370,5370,5370,0
|
|
20231018,183200,475777830,5370,5370,5370,5370,0
|
|
20231018,183100,475777830,5370,5370,5370,5370,0
|
|
20231018,183000,475777830,5370,5370,5370,5370,0
|
|
20231018,182900,475777830,5370,5370,5370,5370,0
|
|
20231018,182800,475777830,5370,5370,5370,5370,0
|
|
20231018,182700,475777830,5370,5370,5370,5370,0
|
|
20231018,182600,475777830,5370,5370,5370,5370,0
|
|
20231018,182500,475777830,5370,5370,5370,5370,0
|
|
20231018,182400,475777830,5370,5370,5370,5370,0
|
|
20231018,182300,475777830,5370,5370,5370,5370,0
|
|
20231018,182200,475777830,5370,5370,5370,5370,0
|
|
20231018,182100,475777830,5370,5370,5370,5370,0
|
|
20231018,182000,475777830,5370,5370,5370,5370,0
|
|
20231018,181900,475777830,5370,5370,5370,5370,0
|
|
20231018,181800,475777830,5370,5370,5370,5370,0
|
|
20231018,181700,475777830,5370,5370,5370,5370,0
|
|
20231018,181600,475777830,5370,5370,5370,5370,0
|
|
20231018,181500,475777830,5370,5370,5370,5370,3828
|
|
20231018,181400,475777830,5370,5370,5370,5370,0
|
|
20231018,181300,475777830,5370,5370,5370,5370,0
|
|
20231018,181200,475777830,5370,5370,5370,5370,0
|
|
20231018,181100,475777830,5370,5370,5370,5370,0
|
|
20231018,181000,475777830,5370,5370,5370,5370,0
|
|
20231018,180900,475777830,5370,5370,5370,5370,0
|
|
20231018,180800,475777830,5370,5370,5370,5370,0
|
|
20231018,180700,475777830,5370,5370,5370,5370,0
|
|
20231018,180600,475777830,5370,5370,5370,5370,0
|
|
20231018,180500,475777830,5370,5370,5370,5370,0
|
|
20231018,180400,475777830,5370,5370,5370,5370,0
|
|
20231018,180300,475777830,5370,5370,5370,5370,0
|
|
20231018,180200,475777830,5370,5370,5370,5370,0
|
|
20231018,180100,475777830,5370,5370,5370,5370,0
|
|
20231018,180000,475777830,5370,5370,5370,5370,0
|
|
20231018,175900,475777830,5370,5370,5370,5370,0
|
|
20231018,175800,475777830,5370,5370,5370,5370,0
|
|
20231018,175700,475777830,5370,5370,5370,5370,0
|
|
20231018,175600,475777830,5370,5370,5370,5370,0
|
|
20231018,175500,475777830,5370,5370,5370,5370,0
|
|
20231018,175400,475777830,5370,5370,5370,5370,0
|
|
20231018,175300,475777830,5370,5370,5370,5370,0
|
|
20231018,175200,475777830,5370,5370,5370,5370,0
|
|
20231018,175100,475777830,5370,5370,5370,5370,0
|
|
20231018,175000,475777830,5370,5370,5370,5370,0
|
|
20231018,174900,475777830,5370,5370,5370,5370,0
|
|
20231018,174800,475777830,5370,5370,5370,5370,0
|
|
20231018,174700,475777830,5370,5370,5370,5370,0
|
|
20231018,174600,475777830,5370,5370,5370,5370,0
|
|
20231018,174500,475777830,5370,5370,5370,5370,3828
|
|
20231018,174400,475777830,5370,5370,5370,5370,0
|
|
20231018,174300,475777830,5370,5370,5370,5370,0
|
|
20231018,174200,475777830,5370,5370,5370,5370,0
|
|
20231018,174100,475777830,5370,5370,5370,5370,0
|
|
20231018,174000,475777830,5370,5370,5370,5370,0
|
|
20231018,173900,475777830,5370,5370,5370,5370,0
|
|
20231018,173800,475777830,5370,5370,5370,5370,0
|
|
20231018,173700,475777830,5370,5370,5370,5370,0
|
|
20231018,173600,475777830,5370,5370,5370,5370,0
|
|
20231018,173500,475777830,5370,5370,5370,5370,0
|
|
20231018,173400,475777830,5370,5370,5370,5370,0
|
|
20231018,173300,475777830,5370,5370,5370,5370,0
|
|
20231018,173200,475777830,5370,5370,5370,5370,0
|
|
20231018,173100,475777830,5370,5370,5370,5370,0
|
|
20231018,173000,475777830,5370,5370,5370,5370,0
|
|
20231018,172900,475777830,5370,5370,5370,5370,0
|
|
20231018,172800,475777830,5370,5370,5370,5370,0
|
|
20231018,172700,475777830,5370,5370,5370,5370,0
|
|
20231018,172600,475777830,5370,5370,5370,5370,0
|
|
20231018,172500,475777830,5370,5370,5370,5370,0
|
|
20231018,172400,475777830,5370,5370,5370,5370,0
|
|
20231018,172300,475777830,5370,5370,5370,5370,0
|
|
20231018,172200,475777830,5370,5370,5370,5370,0
|
|
20231018,172100,475777830,5370,5370,5370,5370,0
|
|
20231018,172000,475777830,5370,5370,5370,5370,0
|
|
20231018,171900,475777830,5370,5370,5370,5370,0
|
|
20231018,171800,475777830,5370,5370,5370,5370,0
|
|
20231018,171700,475777830,5370,5370,5370,5370,0
|
|
20231018,171600,475777830,5370,5370,5370,5370,0
|
|
20231018,171500,475777830,5370,5370,5370,5370,3828
|
|
20231018,171400,475777830,5370,5370,5370,5370,0
|
|
20231018,171300,475777830,5370,5370,5370,5370,0
|
|
20231018,171200,475777830,5370,5370,5370,5370,0
|
|
20231018,171100,475777830,5370,5370,5370,5370,0
|
|
20231018,171000,475777830,5370,5370,5370,5370,0
|
|
20231018,170900,475777830,5370,5370,5370,5370,0
|
|
20231018,170800,475777830,5370,5370,5370,5370,0
|
|
20231018,170700,475777830,5370,5370,5370,5370,0
|
|
20231018,170600,475777830,5370,5370,5370,5370,0
|
|
20231018,170500,475777830,5370,5370,5370,5370,0
|
|
20231018,170400,475777830,5370,5370,5370,5370,0
|
|
20231018,170300,475777830,5370,5370,5370,5370,0
|
|
20231018,170200,475777830,5370,5370,5370,5370,0
|
|
20231018,170100,475777830,5370,5370,5370,5370,0
|
|
20231018,170000,475777830,5370,5370,5370,5370,0
|
|
20231018,165900,475777830,5370,5370,5370,5370,0
|
|
20231018,165800,475777830,5370,5370,5370,5370,0
|
|
20231018,165700,475777830,5370,5370,5370,5370,0
|
|
20231018,165600,475777830,5370,5370,5370,5370,0
|
|
20231018,165500,475777830,5370,5370,5370,5370,0
|
|
20231018,165400,475777830,5370,5370,5370,5370,0
|
|
20231018,165300,475777830,5370,5370,5370,5370,0
|
|
20231018,165200,475777830,5370,5370,5370,5370,0
|
|
20231018,165100,475777830,5370,5370,5370,5370,0
|
|
20231018,165000,475777830,5370,5370,5370,5370,0
|
|
20231018,164900,475777830,5370,5370,5370,5370,0
|
|
20231018,164800,475777830,5370,5370,5370,5370,0
|
|
20231018,164700,475777830,5370,5370,5370,5370,0
|
|
20231018,164600,475777830,5370,5370,5370,5370,0
|
|
20231018,164500,475777830,5370,5370,5370,5370,3828
|
|
20231018,164400,475777830,5370,5370,5370,5370,0
|
|
20231018,164300,475777830,5370,5370,5370,5370,0
|
|
20231018,164200,475777830,5370,5370,5370,5370,0
|
|
20231018,164100,475777830,5370,5370,5370,5370,0
|
|
20231018,164000,475777830,5370,5370,5370,5370,0
|
|
20231018,163900,475777830,5370,5370,5370,5370,0
|
|
20231018,163800,475777830,5370,5370,5370,5370,0
|
|
20231018,163700,475777830,5370,5370,5370,5370,0
|
|
20231018,163600,475777830,5370,5370,5370,5370,0
|
|
20231018,163500,475777830,5370,5370,5370,5370,0
|
|
20231018,163400,475777830,5370,5370,5370,5370,0
|
|
20231018,163300,475777830,5370,5370,5370,5370,0
|
|
20231018,163200,475777830,5370,5370,5370,5370,0
|
|
20231018,163100,475777830,5370,5370,5370,5370,0
|
|
20231018,163000,475777830,5370,5370,5370,5370,0
|
|
20231018,162900,475777830,5370,5370,5370,5370,0
|
|
20231018,162800,475777830,5370,5370,5370,5370,0
|
|
20231018,162700,475777830,5370,5370,5370,5370,0
|
|
20231018,162600,475777830,5370,5370,5370,5370,0
|
|
20231018,162500,475777830,5370,5370,5370,5370,0
|
|
20231018,162400,475777830,5370,5370,5370,5370,0
|
|
20231018,162300,475777830,5370,5370,5370,5370,0
|
|
20231018,162200,475777830,5370,5370,5370,5370,0
|
|
20231018,162100,475777830,5370,5370,5370,5370,0
|
|
20231018,162000,475777830,5370,5370,5370,5370,0
|
|
20231018,161900,475777830,5370,5370,5370,5370,0
|
|
20231018,161800,475777830,5370,5370,5370,5370,0
|
|
20231018,161700,475777830,5370,5370,5370,5370,0
|
|
20231018,161600,475777830,5370,5370,5370,5370,0
|
|
20231018,161500,475777830,5370,5370,5370,5370,3828
|
|
20231018,161400,475777830,5370,5370,5370,5370,0
|
|
20231018,161300,475777830,5370,5370,5370,5370,0
|
|
20231018,161200,475777830,5370,5370,5370,5370,0
|
|
20231018,161100,475777830,5370,5370,5370,5370,0
|
|
20231018,161000,475777830,5370,5370,5370,5370,0
|
|
20231018,160900,475777830,5370,5370,5370,5370,0
|
|
20231018,160800,475777830,5370,5370,5370,5370,0
|
|
20231018,160700,475777830,5370,5370,5370,5370,0
|
|
20231018,160600,475777830,5370,5370,5370,5370,0
|
|
20231018,160500,475777830,5370,5370,5370,5370,0
|
|
20231018,160400,475777830,5370,5370,5370,5370,0
|
|
20231018,160300,475777830,5370,5370,5370,5370,0
|
|
20231018,160200,475777830,5370,5370,5370,5370,0
|
|
20231018,160100,475777830,5370,5370,5370,5370,0
|
|
20231018,160000,475777830,5370,5370,5370,5370,0
|
|
20231018,155900,475777830,5370,5370,5370,5370,0
|
|
20231018,155800,475777830,5370,5370,5370,5370,0
|
|
20231018,155700,475777830,5370,5370,5370,5370,0
|
|
20231018,155600,475777830,5370,5370,5370,5370,0
|
|
20231018,155500,475777830,5370,5370,5370,5370,0
|
|
20231018,155400,475777830,5370,5370,5370,5370,0
|
|
20231018,155300,475777830,5370,5370,5370,5370,0
|
|
20231018,155200,475777830,5370,5370,5370,5370,0
|
|
20231018,155100,475777830,5370,5370,5370,5370,0
|
|
20231018,155000,475777830,5370,5370,5370,5370,0
|
|
20231018,154900,475777830,5370,5370,5370,5370,0
|
|
20231018,154800,475777830,5370,5370,5370,5370,0
|
|
20231018,154700,475777830,5370,5370,5370,5370,0
|
|
20231018,154600,475777830,5370,5370,5370,5370,0
|
|
20231018,154500,475777830,5370,5370,5370,5370,3828
|
|
20231018,154400,475777830,5370,5370,5370,5370,0
|
|
20231018,154300,475777830,5370,5370,5370,5370,0
|
|
20231018,154200,475777830,5370,5370,5370,5370,0
|
|
20231018,154100,475777830,5370,5370,5370,5370,0
|
|
20231018,154000,475777830,5370,5370,5370,5370,0
|
|
20231018,153900,475777830,5370,5370,5370,5370,0
|
|
20231018,153800,475777830,5370,5370,5370,5370,0
|
|
20231018,153700,475777830,5370,5370,5370,5370,0
|
|
20231018,153600,475777830,5370,5370,5370,5370,0
|
|
20231018,153500,475777830,5370,5370,5370,5370,0
|
|
20231018,153400,475777830,5370,5370,5370,5370,0
|
|
20231018,153300,475777830,5370,5370,5370,5370,0
|
|
20231018,153200,475777830,5370,5370,5370,5370,0
|
|
20231018,153100,475777830,5370,5370,5370,5370,0
|
|
20231018,153000,475777830,5370,5370,5370,5370,3828
|
|
20231018,152900,455221470,5400,5400,5400,5400,0
|
|
20231018,152800,455221470,5400,5400,5400,5400,0
|
|
20231018,152700,455221470,5400,5400,5400,5400,0
|
|
20231018,152600,455221470,5400,5400,5400,5400,0
|
|
20231018,152500,455221470,5400,5400,5400,5400,0
|
|
20231018,152400,455221470,5400,5400,5400,5400,0
|
|
20231018,152300,455221470,5400,5400,5400,5400,0
|
|
20231018,152200,455221470,5400,5400,5400,5400,0
|
|
20231018,152100,455221470,5400,5400,5400,5400,0
|
|
20231018,152000,455221470,5400,5400,5400,5400,0
|
|
20231018,151900,455221470,5400,5400,5400,5400,1
|
|
20231018,151800,455216070,5450,5400,5450,5400,378
|
|
20231018,151700,453170880,5420,5420,5420,5420,0
|
|
20231018,151600,453170880,5420,5390,5420,5390,1065
|
|
20231018,151500,447421080,5390,5390,5390,5390,5
|
|
20231018,151400,447394130,5370,5370,5370,5370,18
|
|
20231018,151300,447297470,5410,5410,5410,5410,0
|
|
20231018,151200,447297470,5410,5410,5410,5410,1
|
|
20231018,151100,447292060,5410,5410,5410,5410,0
|
|
20231018,151000,447292060,5410,5400,5410,5400,3
|
|
20231018,150900,447275850,5370,5370,5370,5370,2
|
|
20231018,150800,447265110,5420,5420,5420,5420,0
|
|
20231018,150700,447265110,5420,5420,5420,5420,0
|
|
20231018,150600,447265110,5420,5420,5420,5420,0
|
|
20231018,150500,447265110,5420,5420,5420,5420,0
|
|
20231018,150400,447265110,5420,5420,5420,5420,0
|
|
20231018,150300,447265110,5420,5420,5420,5420,0
|
|
20231018,150200,447265110,5420,5420,5420,5420,0
|
|
20231018,150100,447265110,5420,5420,5420,5420,0
|
|
20231018,150000,447265110,5420,5420,5420,5420,0
|
|
20231018,145900,447265110,5420,5380,5420,5380,600
|
|
20231018,145800,444032600,5380,5360,5380,5360,523
|
|
20231018,145700,441229280,5380,5380,5380,5380,0
|
|
20231018,145600,441229280,5380,5380,5380,5380,0
|
|
20231018,145500,441229280,5380,5380,5380,5380,17
|
|
20231018,145400,441137820,5380,5380,5380,5380,0
|
|
20231018,145300,441137820,5380,5380,5380,5380,0
|
|
20231018,145200,441137820,5380,5380,5380,5380,0
|
|
20231018,145100,441137820,5380,5380,5380,5380,0
|
|
20231018,145000,441137820,5380,5380,5380,5380,2
|
|
20231018,144900,441127060,5360,5360,5360,5360,0
|
|
20231018,144800,441127060,5360,5360,5360,5360,1
|
|
20231018,144700,441121700,5380,5380,5380,5380,0
|
|
20231018,144600,441121700,5380,5380,5380,5380,0
|
|
20231018,144500,441121700,5380,5380,5380,5380,0
|
|
20231018,144400,441121700,5380,5380,5380,5380,1
|
|
20231018,144300,441116320,5360,5360,5360,5360,1
|
|
20231018,144200,441110960,5360,5360,5360,5360,0
|
|
20231018,144100,441110960,5360,5360,5360,5360,0
|
|
20231018,144000,441110960,5360,5360,5360,5360,0
|
|
20231018,143900,441110960,5360,5380,5380,5360,292
|
|
20231018,143800,439545780,5360,5360,5360,5360,6
|
|
20231018,143700,439513620,5380,5380,5380,5380,0
|
|
20231018,143600,439513620,5380,5380,5380,5380,5
|
|
20231018,143500,439486720,5370,5370,5370,5370,0
|
|
20231018,143400,439486720,5370,5370,5370,5370,0
|
|
20231018,143300,439486720,5370,5370,5370,5370,3
|
|
20231018,143200,439470610,5410,5410,5410,5410,0
|
|
20231018,143100,439470610,5410,5410,5410,5410,0
|
|
20231018,143000,439470610,5410,5410,5410,5410,0
|
|
20231018,142900,439470610,5410,5410,5410,5410,0
|
|
20231018,142800,439470610,5410,5410,5410,5410,0
|
|
20231018,142700,439470610,5410,5410,5410,5410,0
|
|
20231018,142600,439470610,5410,5410,5410,5410,0
|
|
20231018,142500,439470610,5410,5410,5410,5410,0
|
|
20231018,142400,439470610,5410,5410,5410,5410,0
|
|
20231018,142300,439470610,5410,5410,5410,5410,0
|
|
20231018,142200,439470610,5410,5410,5410,5410,0
|
|
20231018,142100,439470610,5410,5410,5410,5410,0
|
|
20231018,142000,439470610,5410,5410,5410,5410,0
|
|
20231018,141900,439470610,5410,5410,5410,5410,1
|
|
20231018,141800,439465200,5360,5360,5360,5360,188
|
|
20231018,141700,438457520,5410,5410,5410,5410,0
|
|
20231018,141600,438457520,5410,5410,5410,5410,0
|
|
20231018,141500,438457520,5410,5410,5410,5410,0
|
|
20231018,141400,438457520,5410,5410,5410,5410,0
|
|
20231018,141300,438457520,5410,5410,5410,5410,0
|
|
20231018,141200,438457520,5410,5370,5410,5360,161
|
|
20231018,141100,437594360,5410,5410,5410,5410,0
|
|
20231018,141000,437594360,5410,5410,5410,5410,0
|
|
20231018,140900,437594360,5410,5410,5410,5410,0
|
|
20231018,140800,437594360,5410,5410,5410,5410,0
|
|
20231018,140700,437594360,5410,5410,5410,5410,0
|
|
20231018,140600,437594360,5410,5410,5410,5410,0
|
|
20231018,140500,437594360,5410,5410,5410,5410,0
|
|
20231018,140400,437594360,5410,5410,5410,5410,0
|
|
20231018,140300,437594360,5410,5370,5410,5370,138
|
|
20231018,140200,436853260,5360,5360,5360,5360,100
|
|
20231018,140100,436317260,5370,5370,5370,5370,0
|
|
20231018,140000,436317260,5370,5380,5380,5370,618
|
|
20231018,135900,432998580,5380,5410,5410,5380,4
|
|
20231018,135800,432976970,5380,5380,5380,5380,200
|
|
20231018,135700,431900970,5410,5410,5410,5410,0
|
|
20231018,135600,431900970,5410,5410,5410,5410,0
|
|
20231018,135500,431900970,5410,5400,5410,5400,55
|
|
20231018,135400,431603950,5410,5410,5410,5410,0
|
|
20231018,135300,431603950,5410,5410,5410,5410,0
|
|
20231018,135200,431603950,5410,5410,5410,5410,0
|
|
20231018,135100,431603950,5410,5410,5410,5410,0
|
|
20231018,135000,431603950,5410,5410,5410,5410,0
|
|
20231018,134900,431603950,5410,5410,5410,5410,0
|
|
20231018,134800,431603950,5410,5410,5410,5410,0
|
|
20231018,134700,431603950,5410,5410,5410,5410,0
|
|
20231018,134600,431603950,5410,5410,5410,5410,3
|
|
20231018,134500,431587720,5400,5400,5400,5400,0
|
|
20231018,134400,431587720,5400,5400,5400,5400,1000
|
|
20231018,134300,426187720,5400,5400,5400,5400,0
|
|
20231018,134200,426187720,5400,5400,5400,5400,1
|
|
20231018,134100,426182320,5400,5400,5400,5400,0
|
|
20231018,134000,426182320,5400,5400,5400,5400,0
|
|
20231018,133900,426182320,5400,5400,5400,5400,0
|
|
20231018,133800,426182320,5400,5400,5400,5400,0
|
|
20231018,133700,426182320,5400,5400,5400,5400,0
|
|
20231018,133600,426182320,5400,5400,5400,5400,0
|
|
20231018,133500,426182320,5400,5400,5400,5400,0
|
|
20231018,133400,426182320,5400,5400,5400,5400,0
|
|
20231018,133300,426182320,5400,5400,5400,5400,0
|
|
20231018,133200,426182320,5400,5400,5400,5400,0
|
|
20231018,133100,426182320,5400,5400,5400,5400,0
|
|
20231018,133000,426182320,5400,5400,5400,5400,0
|
|
20231018,132900,426182320,5400,5400,5400,5400,0
|
|
20231018,132800,426182320,5400,5400,5400,5400,0
|
|
20231018,132700,426182320,5400,5400,5400,5400,0
|
|
20231018,132600,426182320,5400,5400,5400,5400,0
|
|
20231018,132500,426182320,5400,5400,5400,5400,0
|
|
20231018,132400,426182320,5400,5400,5400,5400,1
|
|
20231018,132300,426176920,5390,5390,5390,5390,72
|
|
20231018,132200,425788840,5390,5390,5390,5390,0
|
|
20231018,132100,425788840,5390,5390,5390,5390,0
|
|
20231018,132000,425788840,5390,5390,5390,5390,0
|
|
20231018,131900,425788840,5390,5390,5390,5390,0
|
|
20231018,131800,425788840,5390,5390,5390,5390,0
|
|
20231018,131700,425788840,5390,5390,5390,5390,0
|
|
20231018,131600,425788840,5390,5390,5390,5390,0
|
|
20231018,131500,425788840,5390,5390,5390,5390,0
|
|
20231018,131400,425788840,5390,5390,5390,5390,0
|
|
20231018,131300,425788840,5390,5390,5390,5390,0
|
|
20231018,131200,425788840,5390,5390,5390,5390,112
|
|
20231018,131100,425185160,5390,5390,5390,5390,500
|
|
20231018,131000,422490160,5390,5390,5390,5390,0
|
|
20231018,130900,422490160,5390,5370,5390,5370,70
|
|
20231018,130800,422113900,5370,5370,5370,5370,0
|
|
20231018,130700,422113900,5370,5370,5370,5370,0
|
|
20231018,130600,422113900,5370,5370,5370,5370,2
|
|
20231018,130500,422103160,5370,5360,5370,5360,424
|
|
20231018,130400,419830480,5370,5370,5370,5370,0
|
|
20231018,130300,419830480,5370,5370,5370,5370,0
|
|
20231018,130200,419830480,5370,5370,5370,5370,0
|
|
20231018,130100,419830480,5370,5370,5370,5370,0
|
|
20231018,130000,419830480,5370,5370,5370,5370,0
|
|
20231018,125900,419830480,5370,5370,5370,5370,0
|
|
20231018,125800,419830480,5370,5370,5370,5370,0
|
|
20231018,125700,419830480,5370,5370,5370,5370,2
|
|
20231018,125600,419819740,5370,5370,5370,5370,0
|
|
20231018,125500,419819740,5370,5370,5370,5370,0
|
|
20231018,125400,419819740,5370,5370,5370,5370,0
|
|
20231018,125300,419819740,5370,5370,5370,5370,0
|
|
20231018,125200,419819740,5370,5370,5370,5370,0
|
|
20231018,125100,419819740,5370,5370,5370,5370,0
|
|
20231018,125000,419819740,5370,5370,5370,5370,0
|
|
20231018,124900,419819740,5370,5370,5370,5370,0
|
|
20231018,124800,419819740,5370,5370,5370,5370,4
|
|
20231018,124700,419798260,5340,5350,5350,5340,328
|
|
20231018,124600,418046690,5370,5370,5370,5370,0
|
|
20231018,124500,418046690,5370,5370,5370,5370,0
|
|
20231018,124400,418046690,5370,5370,5370,5370,0
|
|
20231018,124300,418046690,5370,5370,5370,5370,0
|
|
20231018,124200,418046690,5370,5370,5370,5370,0
|
|
20231018,124100,418046690,5370,5370,5370,5370,0
|
|
20231018,124000,418046690,5370,5370,5370,5370,0
|
|
20231018,123900,418046690,5370,5370,5370,5370,30
|
|
20231018,123800,417885590,5370,5370,5370,5370,1
|
|
20231018,123700,417880220,5370,5370,5370,5370,0
|
|
20231018,123600,417880220,5370,5370,5370,5370,0
|
|
20231018,123500,417880220,5370,5370,5370,5370,0
|
|
20231018,123400,417880220,5370,5370,5370,5370,1
|
|
20231018,123300,417874850,5370,5370,5370,5370,0
|
|
20231018,123200,417874850,5370,5370,5370,5370,0
|
|
20231018,123100,417874850,5370,5370,5370,5370,0
|
|
20231018,123000,417874850,5370,5370,5370,5370,0
|
|
20231018,122900,417874850,5370,5370,5370,5370,0
|
|
20231018,122800,417874850,5370,5370,5370,5370,0
|
|
20231018,122700,417874850,5370,5370,5370,5370,0
|
|
20231018,122600,417874850,5370,5370,5370,5370,1
|
|
20231018,122500,417869480,5370,5370,5370,5370,0
|
|
20231018,122400,417869480,5370,5370,5370,5370,0
|
|
20231018,122300,417869480,5370,5370,5370,5370,0
|
|
20231018,122200,417869480,5370,5370,5370,5370,0
|
|
20231018,122100,417869480,5370,5370,5370,5370,0
|
|
20231018,122000,417869480,5370,5370,5370,5370,0
|
|
20231018,121900,417869480,5370,5370,5370,5370,0
|
|
20231018,121800,417869480,5370,5370,5370,5370,0
|
|
20231018,121700,417869480,5370,5350,5370,5330,151
|
|
20231018,121600,417064070,5370,5370,5370,5370,0
|
|
20231018,121500,417064070,5370,5370,5370,5370,0
|
|
20231018,121400,417064070,5370,5370,5370,5370,0
|
|
20231018,121300,417064070,5370,5370,5370,5370,0
|
|
20231018,121200,417064070,5370,5370,5370,5370,1
|
|
20231018,121100,417058700,5380,5380,5380,5380,0
|
|
20231018,121000,417058700,5380,5380,5380,5380,0
|
|
20231018,120900,417058700,5380,5380,5380,5380,0
|
|
20231018,120800,417058700,5380,5380,5380,5380,0
|
|
20231018,120700,417058700,5380,5380,5380,5380,0
|
|
20231018,120600,417058700,5380,5380,5380,5380,0
|
|
20231018,120500,417058700,5380,5380,5380,5380,0
|
|
20231018,120400,417058700,5380,5380,5380,5380,0
|
|
20231018,120300,417058700,5380,5380,5380,5380,0
|
|
20231018,120200,417058700,5380,5360,5380,5350,493
|
|
20231018,120100,414420610,5400,5400,5400,5400,0
|
|
20231018,120000,414420610,5400,5400,5400,5400,0
|
|
20231018,115900,414420610,5400,5390,5400,5390,480
|
|
20231018,115800,411832180,5390,5370,5390,5370,11
|
|
20231018,115700,411773090,5350,5340,5350,5340,1208
|
|
20231018,115600,405321900,5350,5350,5350,5340,62
|
|
20231018,115500,404990620,5370,5370,5370,5370,0
|
|
20231018,115400,404990620,5370,5370,5370,5370,0
|
|
20231018,115300,404990620,5370,5370,5370,5370,0
|
|
20231018,115200,404990620,5370,5370,5370,5370,0
|
|
20231018,115100,404990620,5370,5370,5370,5370,0
|
|
20231018,115000,404990620,5370,5370,5370,5370,0
|
|
20231018,114900,404990620,5370,5370,5370,5370,0
|
|
20231018,114800,404990620,5370,5370,5370,5370,0
|
|
20231018,114700,404990620,5370,5370,5370,5370,0
|
|
20231018,114600,404990620,5370,5370,5370,5370,0
|
|
20231018,114500,404990620,5370,5370,5370,5370,0
|
|
20231018,114400,404990620,5370,5370,5370,5370,506
|
|
20231018,114300,402273400,5350,5350,5350,5350,3
|
|
20231018,114200,402257350,5370,5370,5370,5370,0
|
|
20231018,114100,402257350,5370,5370,5370,5370,0
|
|
20231018,114000,402257350,5370,5370,5370,5370,3
|
|
20231018,113900,402241240,5340,5340,5340,5340,0
|
|
20231018,113800,402241240,5340,5340,5340,5340,1
|
|
20231018,113700,402235900,5370,5370,5370,5370,0
|
|
20231018,113600,402235900,5370,5400,5400,5370,16
|
|
20231018,113500,402149740,5370,5350,5370,5350,444
|
|
20231018,113400,399767640,5340,5340,5340,5340,245
|
|
20231018,113300,398459340,5340,5330,5340,5320,732
|
|
20231018,113200,394558760,5330,5330,5330,5330,0
|
|
20231018,113100,394558760,5330,5330,5330,5330,0
|
|
20231018,113000,394558760,5330,5370,5370,5330,144
|
|
20231018,112900,393791200,5330,5330,5330,5330,0
|
|
20231018,112800,393791200,5330,5330,5330,5330,0
|
|
20231018,112700,393791200,5330,5330,5330,5330,37
|
|
20231018,112600,393593990,5330,5330,5330,5330,183
|
|
20231018,112500,392618600,5370,5370,5370,5370,0
|
|
20231018,112400,392618600,5370,5330,5370,5330,76
|
|
20231018,112300,392213440,5370,5370,5370,5370,0
|
|
20231018,112200,392213440,5370,5370,5370,5370,0
|
|
20231018,112100,392213440,5370,5380,5380,5340,1663
|
|
20231018,112000,383319840,5400,5400,5400,5400,0
|
|
20231018,111900,383319840,5400,5400,5400,5400,0
|
|
20231018,111800,383319840,5400,5400,5400,5400,0
|
|
20231018,111700,383319840,5400,5400,5400,5400,0
|
|
20231018,111600,383319840,5400,5400,5400,5400,0
|
|
20231018,111500,383319840,5400,5400,5400,5400,0
|
|
20231018,111400,383319840,5400,5400,5400,5400,0
|
|
20231018,111300,383319840,5400,5400,5400,5400,15
|
|
20231018,111200,383238840,5400,5400,5400,5400,0
|
|
20231018,111100,383238840,5400,5400,5400,5400,0
|
|
20231018,111000,383238840,5400,5400,5400,5400,0
|
|
20231018,110900,383238840,5400,5400,5400,5400,0
|
|
20231018,110800,383238840,5400,5350,5400,5350,201
|
|
20231018,110700,382163440,5350,5360,5360,5350,201
|
|
20231018,110600,381087740,5390,5390,5390,5390,0
|
|
20231018,110500,381087740,5390,5390,5390,5390,0
|
|
20231018,110400,381087740,5390,5390,5390,5390,0
|
|
20231018,110300,381087740,5390,5390,5390,5390,50
|
|
20231018,110200,380818240,5360,5360,5360,5360,0
|
|
20231018,110100,380818240,5360,5360,5360,5360,0
|
|
20231018,110000,380818240,5360,5360,5360,5360,0
|
|
20231018,105900,380818240,5360,5360,5360,5360,102
|
|
20231018,105800,380271520,5360,5360,5360,5360,0
|
|
20231018,105700,380271520,5360,5360,5360,5360,35
|
|
20231018,105600,380083920,5360,5360,5360,5360,50
|
|
20231018,105500,379815920,5360,5370,5370,5360,1371
|
|
20231018,105400,372460050,5380,5400,5400,5380,472
|
|
20231018,105300,369920670,5400,5400,5400,5400,0
|
|
20231018,105200,369920670,5400,5400,5400,5400,0
|
|
20231018,105100,369920670,5400,5400,5400,5400,0
|
|
20231018,105000,369920670,5400,5400,5400,5400,0
|
|
20231018,104900,369920670,5400,5400,5400,5400,0
|
|
20231018,104800,369920670,5400,5400,5400,5400,3
|
|
20231018,104700,369904470,5380,5380,5380,5380,7
|
|
20231018,104600,369866810,5420,5420,5420,5420,0
|
|
20231018,104500,369866810,5420,5420,5420,5420,0
|
|
20231018,104400,369866810,5420,5420,5420,5420,0
|
|
20231018,104300,369866810,5420,5420,5420,5420,0
|
|
20231018,104200,369866810,5420,5420,5420,5420,0
|
|
20231018,104100,369866810,5420,5380,5420,5380,7
|
|
20231018,104000,369828990,5420,5420,5420,5420,0
|
|
20231018,103900,369828990,5420,5420,5420,5420,0
|
|
20231018,103800,369828990,5420,5420,5420,5420,0
|
|
20231018,103700,369828990,5420,5420,5420,5420,0
|
|
20231018,103600,369828990,5420,5420,5420,5420,0
|
|
20231018,103500,369828990,5420,5420,5420,5420,0
|
|
20231018,103400,369828990,5420,5420,5420,5420,0
|
|
20231018,103300,369828990,5420,5420,5420,5420,1
|
|
20231018,103200,369823570,5420,5420,5420,5420,0
|
|
20231018,103100,369823570,5420,5420,5420,5420,0
|
|
20231018,103000,369823570,5420,5420,5420,5420,0
|
|
20231018,102900,369823570,5420,5420,5420,5420,0
|
|
20231018,102800,369823570,5420,5420,5420,5420,0
|
|
20231018,102700,369823570,5420,5380,5420,5380,449
|
|
20231018,102600,367407790,5370,5370,5370,5370,20
|
|
20231018,102500,367300390,5380,5380,5380,5380,0
|
|
20231018,102400,367300390,5380,5380,5380,5380,0
|
|
20231018,102300,367300390,5380,5380,5380,5380,0
|
|
20231018,102200,367300390,5380,5380,5380,5380,0
|
|
20231018,102100,367300390,5380,5380,5380,5380,0
|
|
20231018,102000,367300390,5380,5380,5380,5380,0
|
|
20231018,101900,367300390,5380,5380,5380,5380,18
|
|
20231018,101800,367203550,5380,5380,5380,5380,0
|
|
20231018,101700,367203550,5380,5380,5380,5380,0
|
|
20231018,101600,367203550,5380,5370,5380,5360,537
|
|
20231018,101500,364322550,5370,5370,5370,5370,40
|
|
20231018,101400,364107750,5390,5390,5390,5390,150
|
|
20231018,101300,363299250,5390,5390,5390,5390,0
|
|
20231018,101200,363299250,5390,5390,5390,5390,0
|
|
20231018,101100,363299250,5390,5390,5390,5390,0
|
|
20231018,101000,363299250,5390,5390,5390,5390,0
|
|
20231018,100900,363299250,5390,5390,5390,5390,0
|
|
20231018,100800,363299250,5390,5390,5390,5390,2
|
|
20231018,100700,363288470,5350,5390,5390,5350,181
|
|
20231018,100600,362318880,5390,5380,5390,5350,3985
|
|
20231018,100500,340932460,5420,5420,5420,5420,0
|
|
20231018,100400,340932460,5420,5420,5420,5420,0
|
|
20231018,100300,340932460,5420,5420,5420,5420,0
|
|
20231018,100200,340932460,5420,5390,5420,5390,203
|
|
20231018,100100,339838200,5470,5470,5470,5470,0
|
|
20231018,100000,339838200,5470,5420,5470,5400,570
|
|
20231018,095900,336755680,5470,5470,5470,5470,0
|
|
20231018,095800,336755680,5470,5470,5470,5470,0
|
|
20231018,095700,336755680,5470,5470,5470,5470,0
|
|
20231018,095600,336755680,5470,5470,5470,5470,0
|
|
20231018,095500,336755680,5470,5470,5470,5470,0
|
|
20231018,095400,336755680,5470,5470,5470,5470,0
|
|
20231018,095300,336755680,5470,5470,5470,5470,0
|
|
20231018,095200,336755680,5470,5430,5470,5420,78
|
|
20231018,095100,336332860,5470,5470,5470,5470,0
|
|
20231018,095000,336332860,5470,5470,5470,5470,2
|
|
20231018,094900,336321920,5470,5470,5470,5470,0
|
|
20231018,094800,336321920,5470,5470,5470,5470,0
|
|
20231018,094700,336321920,5470,5470,5470,5470,0
|
|
20231018,094600,336321920,5470,5470,5470,5470,0
|
|
20231018,094500,336321920,5470,5470,5470,5470,0
|
|
20231018,094400,336321920,5470,5470,5470,5470,0
|
|
20231018,094300,336321920,5470,5470,5470,5470,0
|
|
20231018,094200,336321920,5470,5410,5470,5410,4
|
|
20231018,094100,336300160,5470,5430,5470,5410,1089
|
|
20231018,094000,330399780,5480,5480,5480,5480,10
|
|
20231018,093900,330344980,5520,5520,5520,5520,0
|
|
20231018,093800,330344980,5520,5470,5520,5470,1382
|
|
20231018,093700,322743120,5480,5480,5480,5480,100
|
|
20231018,093600,322195120,5480,5470,5480,5470,220
|
|
20231018,093500,320991710,5470,5470,5470,5470,101
|
|
20231018,093400,320439240,5420,5420,5420,5420,0
|
|
20231018,093300,320439240,5420,5420,5420,5420,1
|
|
20231018,093200,320433820,5470,5470,5470,5470,0
|
|
20231018,093100,320433820,5470,5460,5470,5460,303
|
|
20231018,093000,318779430,5460,5460,5460,5460,0
|
|
20231018,092900,318779430,5460,5460,5460,5460,3
|
|
20231018,092800,318763050,5410,5460,5460,5410,101
|
|
20231018,092700,318211640,5460,5440,5460,5440,2866
|
|
20231018,092600,302587240,5440,5430,5440,5430,1344
|
|
20231018,092500,295279210,5430,5400,5430,5400,397
|
|
20231018,092400,293133020,5400,5410,5410,5360,1116
|
|
20231018,092300,287146630,5410,5410,5410,5410,1800
|
|
20231018,092200,277408630,5410,5400,5410,5400,124
|
|
20231018,092100,276738990,5400,5360,5420,5360,85
|
|
20231018,092000,276281570,5410,5360,5410,5360,101
|
|
20231018,091900,275735210,5410,5410,5410,5410,100
|
|
20231018,091800,275194210,5410,5410,5410,5410,0
|
|
20231018,091700,275194210,5410,5420,5420,5360,7620
|
|
20231018,091600,234265860,5390,5450,5450,5390,869
|
|
20231018,091500,229574310,5460,5430,5460,5430,4
|
|
20231018,091400,229552500,5460,5440,5460,5440,623
|
|
20231018,091300,226163260,5460,5460,5460,5460,0
|
|
20231018,091200,226163260,5460,5420,5460,5420,326
|
|
20231018,091100,224396100,5420,5420,5420,5420,4
|
|
20231018,091000,224374420,5420,5420,5420,5420,101
|
|
20231018,090900,223827000,5420,5400,5430,5380,3134
|
|
20231018,090800,206946000,5400,5450,5490,5400,7002
|
|
20231018,090700,169024310,5450,5440,5530,5440,7500
|
|
20231018,090600,128066480,5410,5410,5410,5370,3769
|
|
20231018,090500,107710770,5400,5390,5400,5370,3203
|
|
20231018,090400,90475790,5370,5390,5430,5370,3553
|
|
20231018,090300,71360160,5380,5470,5470,5380,7834
|
|
20231018,090200,28788670,5470,5480,5480,5470,3000
|
|
20231018,090100,12368280,5480,5480,5480,5470,2032
|
|
20231018,090000,1242110,5570,5570,5570,5570,223
|