696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,203300,558028630,5880,5880,5880,5880,3007
|
|
20231017,203200,558028630,5880,5880,5880,5880,0
|
|
20231017,203100,558028630,5880,5880,5880,5880,0
|
|
20231017,203000,558028630,5880,5880,5880,5880,0
|
|
20231017,202900,558028630,5880,5880,5880,5880,0
|
|
20231017,202800,558028630,5880,5880,5880,5880,0
|
|
20231017,202700,558028630,5880,5880,5880,5880,0
|
|
20231017,202600,558028630,5880,5880,5880,5880,0
|
|
20231017,202500,558028630,5880,5880,5880,5880,0
|
|
20231017,202400,558028630,5880,5880,5880,5880,0
|
|
20231017,202300,558028630,5880,5880,5880,5880,0
|
|
20231017,202200,558028630,5880,5880,5880,5880,0
|
|
20231017,202100,558028630,5880,5880,5880,5880,0
|
|
20231017,202000,558028630,5880,5880,5880,5880,0
|
|
20231017,201900,558028630,5880,5880,5880,5880,0
|
|
20231017,201800,558028630,5880,5880,5880,5880,0
|
|
20231017,201700,558028630,5880,5880,5880,5880,0
|
|
20231017,201600,558028630,5880,5880,5880,5880,0
|
|
20231017,201500,558028630,5880,5880,5880,5880,0
|
|
20231017,201400,558028630,5880,5880,5880,5880,0
|
|
20231017,201300,558028630,5880,5880,5880,5880,0
|
|
20231017,201200,558028630,5880,5880,5880,5880,0
|
|
20231017,201100,558028630,5880,5880,5880,5880,0
|
|
20231017,201000,558028630,5880,5880,5880,5880,0
|
|
20231017,200900,558028630,5880,5880,5880,5880,0
|
|
20231017,200800,558028630,5880,5880,5880,5880,0
|
|
20231017,200700,558028630,5880,5880,5880,5880,0
|
|
20231017,200600,558028630,5880,5880,5880,5880,0
|
|
20231017,200500,558028630,5880,5880,5880,5880,0
|
|
20231017,200400,558028630,5880,5880,5880,5880,0
|
|
20231017,200300,558028630,5880,5880,5880,5880,3007
|
|
20231017,200200,558028630,5880,5880,5880,5880,0
|
|
20231017,200100,558028630,5880,5880,5880,5880,0
|
|
20231017,200000,558028630,5880,5880,5880,5880,0
|
|
20231017,195900,558028630,5880,5880,5880,5880,0
|
|
20231017,195800,558028630,5880,5880,5880,5880,0
|
|
20231017,195700,558028630,5880,5880,5880,5880,0
|
|
20231017,195600,558028630,5880,5880,5880,5880,0
|
|
20231017,195500,558028630,5880,5880,5880,5880,0
|
|
20231017,195400,558028630,5880,5880,5880,5880,0
|
|
20231017,195300,558028630,5880,5880,5880,5880,0
|
|
20231017,195200,558028630,5880,5880,5880,5880,0
|
|
20231017,195100,558028630,5880,5880,5880,5880,0
|
|
20231017,195000,558028630,5880,5880,5880,5880,0
|
|
20231017,194900,558028630,5880,5880,5880,5880,0
|
|
20231017,194800,558028630,5880,5880,5880,5880,0
|
|
20231017,194700,558028630,5880,5880,5880,5880,0
|
|
20231017,194600,558028630,5880,5880,5880,5880,0
|
|
20231017,194500,558028630,5880,5880,5880,5880,0
|
|
20231017,194400,558028630,5880,5880,5880,5880,0
|
|
20231017,194300,558028630,5880,5880,5880,5880,0
|
|
20231017,194200,558028630,5880,5880,5880,5880,0
|
|
20231017,194100,558028630,5880,5880,5880,5880,0
|
|
20231017,194000,558028630,5880,5880,5880,5880,0
|
|
20231017,193900,558028630,5880,5880,5880,5880,0
|
|
20231017,193800,558028630,5880,5880,5880,5880,0
|
|
20231017,193700,558028630,5880,5880,5880,5880,0
|
|
20231017,193600,558028630,5880,5880,5880,5880,0
|
|
20231017,193500,558028630,5880,5880,5880,5880,0
|
|
20231017,193400,558028630,5880,5880,5880,5880,0
|
|
20231017,193300,558028630,5880,5880,5880,5880,3007
|
|
20231017,193200,558028630,5880,5880,5880,5880,0
|
|
20231017,193100,558028630,5880,5880,5880,5880,0
|
|
20231017,193000,558028630,5880,5880,5880,5880,0
|
|
20231017,192900,558028630,5880,5880,5880,5880,0
|
|
20231017,192800,558028630,5880,5880,5880,5880,0
|
|
20231017,192700,558028630,5880,5880,5880,5880,0
|
|
20231017,192600,558028630,5880,5880,5880,5880,0
|
|
20231017,192500,558028630,5880,5880,5880,5880,0
|
|
20231017,192400,558028630,5880,5880,5880,5880,0
|
|
20231017,192300,558028630,5880,5880,5880,5880,0
|
|
20231017,192200,558028630,5880,5880,5880,5880,0
|
|
20231017,192100,558028630,5880,5880,5880,5880,0
|
|
20231017,192000,558028630,5880,5880,5880,5880,0
|
|
20231017,191900,558028630,5880,5880,5880,5880,0
|
|
20231017,191800,558028630,5880,5880,5880,5880,0
|
|
20231017,191700,558028630,5880,5880,5880,5880,0
|
|
20231017,191600,558028630,5880,5880,5880,5880,0
|
|
20231017,191500,558028630,5880,5880,5880,5880,0
|
|
20231017,191400,558028630,5880,5880,5880,5880,0
|
|
20231017,191300,558028630,5880,5880,5880,5880,0
|
|
20231017,191200,558028630,5880,5880,5880,5880,0
|
|
20231017,191100,558028630,5880,5880,5880,5880,0
|
|
20231017,191000,558028630,5880,5880,5880,5880,0
|
|
20231017,190900,558028630,5880,5880,5880,5880,0
|
|
20231017,190800,558028630,5880,5880,5880,5880,0
|
|
20231017,190700,558028630,5880,5880,5880,5880,0
|
|
20231017,190600,558028630,5880,5880,5880,5880,0
|
|
20231017,190500,558028630,5880,5880,5880,5880,0
|
|
20231017,190400,558028630,5880,5880,5880,5880,0
|
|
20231017,190300,558028630,5880,5880,5880,5880,3007
|
|
20231017,190200,558028630,5880,5880,5880,5880,0
|
|
20231017,190100,558028630,5880,5880,5880,5880,0
|
|
20231017,190000,558028630,5880,5880,5880,5880,0
|
|
20231017,185900,558028630,5880,5880,5880,5880,0
|
|
20231017,185800,558028630,5880,5880,5880,5880,0
|
|
20231017,185700,558028630,5880,5880,5880,5880,0
|
|
20231017,185600,558028630,5880,5880,5880,5880,0
|
|
20231017,185500,558028630,5880,5880,5880,5880,0
|
|
20231017,185400,558028630,5880,5880,5880,5880,0
|
|
20231017,185300,558028630,5880,5880,5880,5880,0
|
|
20231017,185200,558028630,5880,5880,5880,5880,0
|
|
20231017,185100,558028630,5880,5880,5880,5880,0
|
|
20231017,185000,558028630,5880,5880,5880,5880,0
|
|
20231017,184900,558028630,5880,5880,5880,5880,0
|
|
20231017,184800,558028630,5880,5880,5880,5880,0
|
|
20231017,184700,558028630,5880,5880,5880,5880,0
|
|
20231017,184600,558028630,5880,5880,5880,5880,0
|
|
20231017,184500,558028630,5880,5880,5880,5880,0
|
|
20231017,184400,558028630,5880,5880,5880,5880,0
|
|
20231017,184300,558028630,5880,5880,5880,5880,0
|
|
20231017,184200,558028630,5880,5880,5880,5880,0
|
|
20231017,184100,558028630,5880,5880,5880,5880,0
|
|
20231017,184000,558028630,5880,5880,5880,5880,0
|
|
20231017,183900,558028630,5880,5880,5880,5880,0
|
|
20231017,183800,558028630,5880,5880,5880,5880,0
|
|
20231017,183700,558028630,5880,5880,5880,5880,0
|
|
20231017,183600,558028630,5880,5880,5880,5880,0
|
|
20231017,183500,558028630,5880,5880,5880,5880,0
|
|
20231017,183400,558028630,5880,5880,5880,5880,0
|
|
20231017,183300,558028630,5880,5880,5880,5880,3007
|
|
20231017,183200,558028630,5880,5880,5880,5880,0
|
|
20231017,183100,558028630,5880,5880,5880,5880,0
|
|
20231017,183000,558028630,5880,5880,5880,5880,0
|
|
20231017,182900,558028630,5880,5880,5880,5880,0
|
|
20231017,182800,558028630,5880,5880,5880,5880,0
|
|
20231017,182700,558028630,5880,5880,5880,5880,0
|
|
20231017,182600,558028630,5880,5880,5880,5880,0
|
|
20231017,182500,558028630,5880,5880,5880,5880,0
|
|
20231017,182400,558028630,5880,5880,5880,5880,0
|
|
20231017,182300,558028630,5880,5880,5880,5880,0
|
|
20231017,182200,558028630,5880,5880,5880,5880,0
|
|
20231017,182100,558028630,5880,5880,5880,5880,0
|
|
20231017,182000,558028630,5880,5880,5880,5880,0
|
|
20231017,181900,558028630,5880,5880,5880,5880,0
|
|
20231017,181800,558028630,5880,5880,5880,5880,0
|
|
20231017,181700,558028630,5880,5880,5880,5880,0
|
|
20231017,181600,558028630,5880,5880,5880,5880,0
|
|
20231017,181500,558028630,5880,5880,5880,5880,0
|
|
20231017,181400,558028630,5880,5880,5880,5880,0
|
|
20231017,181300,558028630,5880,5880,5880,5880,0
|
|
20231017,181200,558028630,5880,5880,5880,5880,0
|
|
20231017,181100,558028630,5880,5880,5880,5880,0
|
|
20231017,181000,558028630,5880,5880,5880,5880,0
|
|
20231017,180900,558028630,5880,5880,5880,5880,0
|
|
20231017,180800,558028630,5880,5880,5880,5880,0
|
|
20231017,180700,558028630,5880,5880,5880,5880,0
|
|
20231017,180600,558028630,5880,5880,5880,5880,0
|
|
20231017,180500,558028630,5880,5880,5880,5880,0
|
|
20231017,180400,558028630,5880,5880,5880,5880,0
|
|
20231017,180300,558028630,5880,5880,5880,5880,3007
|
|
20231017,180200,558028630,5880,5880,5880,5880,0
|
|
20231017,180100,558028630,5880,5880,5880,5880,0
|
|
20231017,180000,558028630,5880,5880,5880,5880,0
|
|
20231017,175900,558028630,5880,5880,5880,5880,0
|
|
20231017,175800,558028630,5880,5880,5880,5880,0
|
|
20231017,175700,558028630,5880,5880,5880,5880,0
|
|
20231017,175600,558028630,5880,5880,5880,5880,0
|
|
20231017,175500,558028630,5880,5880,5880,5880,0
|
|
20231017,175400,558028630,5880,5880,5880,5880,0
|
|
20231017,175300,558028630,5880,5880,5880,5880,0
|
|
20231017,175200,558028630,5880,5880,5880,5880,0
|
|
20231017,175100,558028630,5880,5880,5880,5880,0
|
|
20231017,175000,558028630,5880,5880,5880,5880,0
|
|
20231017,174900,558028630,5880,5880,5880,5880,0
|
|
20231017,174800,558028630,5880,5880,5880,5880,0
|
|
20231017,174700,558028630,5880,5880,5880,5880,0
|
|
20231017,174600,558028630,5880,5880,5880,5880,0
|
|
20231017,174500,558028630,5880,5880,5880,5880,0
|
|
20231017,174400,558028630,5880,5880,5880,5880,0
|
|
20231017,174300,558028630,5880,5880,5880,5880,0
|
|
20231017,174200,558028630,5880,5880,5880,5880,0
|
|
20231017,174100,558028630,5880,5880,5880,5880,0
|
|
20231017,174000,558028630,5880,5880,5880,5880,0
|
|
20231017,173900,558028630,5880,5880,5880,5880,0
|
|
20231017,173800,558028630,5880,5880,5880,5880,0
|
|
20231017,173700,558028630,5880,5880,5880,5880,0
|
|
20231017,173600,558028630,5880,5880,5880,5880,0
|
|
20231017,173500,558028630,5880,5880,5880,5880,0
|
|
20231017,173400,558028630,5880,5880,5880,5880,0
|
|
20231017,173300,558028630,5880,5880,5880,5880,3007
|
|
20231017,173200,558028630,5880,5880,5880,5880,0
|
|
20231017,173100,558028630,5880,5880,5880,5880,0
|
|
20231017,173000,558028630,5880,5880,5880,5880,0
|
|
20231017,172900,558028630,5880,5880,5880,5880,0
|
|
20231017,172800,558028630,5880,5880,5880,5880,0
|
|
20231017,172700,558028630,5880,5880,5880,5880,0
|
|
20231017,172600,558028630,5880,5880,5880,5880,0
|
|
20231017,172500,558028630,5880,5880,5880,5880,0
|
|
20231017,172400,558028630,5880,5880,5880,5880,0
|
|
20231017,172300,558028630,5880,5880,5880,5880,0
|
|
20231017,172200,558028630,5880,5880,5880,5880,0
|
|
20231017,172100,558028630,5880,5880,5880,5880,0
|
|
20231017,172000,558028630,5880,5880,5880,5880,0
|
|
20231017,171900,558028630,5880,5880,5880,5880,0
|
|
20231017,171800,558028630,5880,5880,5880,5880,0
|
|
20231017,171700,558028630,5880,5880,5880,5880,0
|
|
20231017,171600,558028630,5880,5880,5880,5880,0
|
|
20231017,171500,558028630,5880,5880,5880,5880,0
|
|
20231017,171400,558028630,5880,5880,5880,5880,0
|
|
20231017,171300,558028630,5880,5880,5880,5880,0
|
|
20231017,171200,558028630,5880,5880,5880,5880,0
|
|
20231017,171100,558028630,5880,5880,5880,5880,0
|
|
20231017,171000,558028630,5880,5880,5880,5880,0
|
|
20231017,170900,558028630,5880,5880,5880,5880,0
|
|
20231017,170800,558028630,5880,5880,5880,5880,0
|
|
20231017,170700,558028630,5880,5880,5880,5880,0
|
|
20231017,170600,558028630,5880,5880,5880,5880,0
|
|
20231017,170500,558028630,5880,5880,5880,5880,0
|
|
20231017,170400,558028630,5880,5880,5880,5880,0
|
|
20231017,170300,558028630,5880,5880,5880,5880,3007
|
|
20231017,170200,558028630,5880,5880,5880,5880,0
|
|
20231017,170100,558028630,5880,5880,5880,5880,0
|
|
20231017,170000,558028630,5880,5880,5880,5880,0
|
|
20231017,165900,558028630,5880,5880,5880,5880,0
|
|
20231017,165800,558028630,5880,5880,5880,5880,0
|
|
20231017,165700,558028630,5880,5880,5880,5880,0
|
|
20231017,165600,558028630,5880,5880,5880,5880,0
|
|
20231017,165500,558028630,5880,5880,5880,5880,0
|
|
20231017,165400,558028630,5880,5880,5880,5880,0
|
|
20231017,165300,558028630,5880,5880,5880,5880,0
|
|
20231017,165200,558028630,5880,5880,5880,5880,0
|
|
20231017,165100,558028630,5880,5880,5880,5880,0
|
|
20231017,165000,558028630,5880,5880,5880,5880,0
|
|
20231017,164900,558028630,5880,5880,5880,5880,0
|
|
20231017,164800,558028630,5880,5880,5880,5880,0
|
|
20231017,164700,558028630,5880,5880,5880,5880,0
|
|
20231017,164600,558028630,5880,5880,5880,5880,0
|
|
20231017,164500,558028630,5880,5880,5880,5880,0
|
|
20231017,164400,558028630,5880,5880,5880,5880,0
|
|
20231017,164300,558028630,5880,5880,5880,5880,0
|
|
20231017,164200,558028630,5880,5880,5880,5880,0
|
|
20231017,164100,558028630,5880,5880,5880,5880,0
|
|
20231017,164000,558028630,5880,5880,5880,5880,0
|
|
20231017,163900,558028630,5880,5880,5880,5880,0
|
|
20231017,163800,558028630,5880,5880,5880,5880,0
|
|
20231017,163700,558028630,5880,5880,5880,5880,0
|
|
20231017,163600,558028630,5880,5880,5880,5880,0
|
|
20231017,163500,558028630,5880,5880,5880,5880,0
|
|
20231017,163400,558028630,5880,5880,5880,5880,0
|
|
20231017,163300,558028630,5880,5880,5880,5880,3007
|
|
20231017,163200,558028630,5880,5880,5880,5880,0
|
|
20231017,163100,558028630,5880,5880,5880,5880,0
|
|
20231017,163000,558028630,5880,5880,5880,5880,0
|
|
20231017,162900,558028630,5880,5880,5880,5880,0
|
|
20231017,162800,558028630,5880,5880,5880,5880,0
|
|
20231017,162700,558028630,5880,5880,5880,5880,0
|
|
20231017,162600,558028630,5880,5880,5880,5880,0
|
|
20231017,162500,558028630,5880,5880,5880,5880,0
|
|
20231017,162400,558028630,5880,5880,5880,5880,0
|
|
20231017,162300,558028630,5880,5880,5880,5880,0
|
|
20231017,162200,558028630,5880,5880,5880,5880,0
|
|
20231017,162100,558028630,5880,5880,5880,5880,0
|
|
20231017,162000,558028630,5880,5880,5880,5880,0
|
|
20231017,161900,558028630,5880,5880,5880,5880,0
|
|
20231017,161800,558028630,5880,5880,5880,5880,0
|
|
20231017,161700,558028630,5880,5880,5880,5880,0
|
|
20231017,161600,558028630,5880,5880,5880,5880,0
|
|
20231017,161500,558028630,5880,5880,5880,5880,0
|
|
20231017,161400,558028630,5880,5880,5880,5880,0
|
|
20231017,161300,558028630,5880,5880,5880,5880,0
|
|
20231017,161200,558028630,5880,5880,5880,5880,0
|
|
20231017,161100,558028630,5880,5880,5880,5880,0
|
|
20231017,161000,558028630,5880,5880,5880,5880,0
|
|
20231017,160900,558028630,5880,5880,5880,5880,0
|
|
20231017,160800,558028630,5880,5880,5880,5880,0
|
|
20231017,160700,558028630,5880,5880,5880,5880,0
|
|
20231017,160600,558028630,5880,5880,5880,5880,0
|
|
20231017,160500,558028630,5880,5880,5880,5880,0
|
|
20231017,160400,558028630,5880,5880,5880,5880,0
|
|
20231017,160300,558028630,5880,5880,5880,5880,3007
|
|
20231017,160200,558028630,5880,5880,5880,5880,0
|
|
20231017,160100,558028630,5880,5880,5880,5880,0
|
|
20231017,160000,558028630,5880,5880,5880,5880,0
|
|
20231017,155900,558028630,5880,5880,5880,5880,0
|
|
20231017,155800,558028630,5880,5880,5880,5880,0
|
|
20231017,155700,558028630,5880,5880,5880,5880,0
|
|
20231017,155600,558028630,5880,5880,5880,5880,0
|
|
20231017,155500,558028630,5880,5880,5880,5880,0
|
|
20231017,155400,558028630,5880,5880,5880,5880,0
|
|
20231017,155300,558028630,5880,5880,5880,5880,0
|
|
20231017,155200,558028630,5880,5880,5880,5880,0
|
|
20231017,155100,558028630,5880,5880,5880,5880,0
|
|
20231017,155000,558028630,5880,5880,5880,5880,0
|
|
20231017,154900,558028630,5880,5880,5880,5880,0
|
|
20231017,154800,558028630,5880,5880,5880,5880,0
|
|
20231017,154700,558028630,5880,5880,5880,5880,0
|
|
20231017,154600,558028630,5880,5880,5880,5880,0
|
|
20231017,154500,558028630,5880,5880,5880,5880,0
|
|
20231017,154400,558028630,5880,5880,5880,5880,0
|
|
20231017,154300,558028630,5880,5880,5880,5880,0
|
|
20231017,154200,558028630,5880,5880,5880,5880,0
|
|
20231017,154100,558028630,5880,5880,5880,5880,0
|
|
20231017,154000,558028630,5880,5880,5880,5880,0
|
|
20231017,153900,558028630,5880,5880,5880,5880,0
|
|
20231017,153800,558028630,5880,5880,5880,5880,0
|
|
20231017,153700,558028630,5880,5880,5880,5880,0
|
|
20231017,153600,558028630,5880,5880,5880,5880,0
|
|
20231017,153500,558028630,5880,5880,5880,5880,0
|
|
20231017,153400,558028630,5880,5880,5880,5880,0
|
|
20231017,153300,558028630,5880,5880,5880,5880,3007
|
|
20231017,153200,558028630,5880,5880,5880,5880,0
|
|
20231017,153100,558028630,5880,5880,5880,5880,0
|
|
20231017,153000,558028630,5880,5880,5880,5880,3007
|
|
20231017,152900,540347470,5880,5880,5880,5880,0
|
|
20231017,152800,540347470,5880,5880,5880,5880,0
|
|
20231017,152700,540347470,5880,5880,5880,5880,0
|
|
20231017,152600,540347470,5880,5880,5880,5880,0
|
|
20231017,152500,540347470,5880,5880,5880,5880,0
|
|
20231017,152400,540347470,5880,5880,5880,5880,0
|
|
20231017,152300,540347470,5880,5880,5880,5880,0
|
|
20231017,152200,540347470,5880,5880,5880,5880,0
|
|
20231017,152100,540347470,5880,5880,5880,5880,0
|
|
20231017,152000,540347470,5880,5880,5880,5880,0
|
|
20231017,151900,540347470,5880,5860,5880,5860,738
|
|
20231017,151800,536022770,5860,5860,5860,5860,277
|
|
20231017,151700,534399550,5860,5880,5880,5860,129
|
|
20231017,151600,533642590,5860,5860,5860,5860,2
|
|
20231017,151500,533630870,5880,5880,5880,5880,0
|
|
20231017,151400,533630870,5880,5860,5880,5860,31
|
|
20231017,151300,533449190,5880,5870,5880,5870,26
|
|
20231017,151200,533296470,5870,5880,5880,5870,102
|
|
20231017,151100,532696830,5870,5870,5870,5870,0
|
|
20231017,151000,532696830,5870,5860,5870,5860,480
|
|
20231017,150900,529882270,5880,5870,5880,5870,860
|
|
20231017,150800,524834060,5890,5860,5890,5860,1406
|
|
20231017,150700,516579910,5860,5870,5870,5860,244
|
|
20231017,150600,515147730,5870,5860,5870,5860,22
|
|
20231017,150500,515018710,5860,5860,5860,5860,1
|
|
20231017,150400,515012850,5860,5860,5860,5860,0
|
|
20231017,150300,515012850,5860,5860,5860,5860,55
|
|
20231017,150200,514690550,5860,5860,5860,5860,0
|
|
20231017,150100,514690550,5860,5860,5870,5860,34
|
|
20231017,150000,514491120,5860,5860,5860,5860,99
|
|
20231017,145900,513910980,5860,5860,5860,5860,0
|
|
20231017,145800,513910980,5860,5860,5860,5860,71
|
|
20231017,145700,513494920,5860,5860,5860,5860,500
|
|
20231017,145600,510564920,5860,5870,5870,5860,76
|
|
20231017,145500,510118830,5890,5890,5890,5890,0
|
|
20231017,145400,510118830,5890,5890,5890,5890,10
|
|
20231017,145300,510059930,5870,5870,5870,5870,134
|
|
20231017,145200,509273350,5870,5870,5870,5870,6
|
|
20231017,145100,509238130,5870,5870,5870,5870,381
|
|
20231017,145000,507001660,5870,5870,5870,5870,1
|
|
20231017,144900,506995790,5860,5860,5860,5860,2
|
|
20231017,144800,506984070,5860,5860,5870,5860,32
|
|
20231017,144700,506796450,5860,5860,5860,5860,51
|
|
20231017,144600,506497590,5870,5870,5870,5870,15
|
|
20231017,144500,506409540,5870,5870,5870,5870,11
|
|
20231017,144400,506344970,5860,5860,5860,5860,100
|
|
20231017,144300,505758970,5870,5870,5870,5870,2
|
|
20231017,144200,505747230,5860,5860,5860,5860,0
|
|
20231017,144100,505747230,5860,5860,5860,5860,0
|
|
20231017,144000,505747230,5860,5860,5860,5860,0
|
|
20231017,143900,505747230,5860,5860,5870,5860,6
|
|
20231017,143800,505712060,5860,5870,5870,5860,69
|
|
20231017,143700,505307690,5860,5860,5860,5860,206
|
|
20231017,143600,504100530,5860,5860,5860,5860,3
|
|
20231017,143500,504082950,5860,5860,5860,5860,0
|
|
20231017,143400,504082950,5860,5860,5860,5860,0
|
|
20231017,143300,504082950,5860,5860,5860,5860,5
|
|
20231017,143200,504053650,5860,5860,5860,5860,5
|
|
20231017,143100,504024350,5860,5860,5860,5860,11
|
|
20231017,143000,503959890,5860,5860,5860,5860,0
|
|
20231017,142900,503959890,5860,5860,5860,5860,500
|
|
20231017,142800,501029890,5870,5870,5870,5870,0
|
|
20231017,142700,501029890,5870,5860,5870,5860,650
|
|
20231017,142600,497219890,5860,5860,5860,5860,0
|
|
20231017,142500,497219890,5860,5860,5860,5860,0
|
|
20231017,142400,497219890,5860,5860,5860,5860,60
|
|
20231017,142300,496868290,5870,5860,5870,5860,89
|
|
20231017,142200,496346360,5860,5860,5860,5860,6
|
|
20231017,142100,496311200,5860,5860,5860,5860,0
|
|
20231017,142000,496311200,5860,5860,5860,5860,15
|
|
20231017,141900,496223300,5860,5860,5860,5860,5
|
|
20231017,141800,496194000,5870,5860,5870,5860,18
|
|
20231017,141700,496088410,5860,5860,5860,5860,11
|
|
20231017,141600,496023950,5870,5870,5870,5870,200
|
|
20231017,141500,494849950,5870,5870,5870,5870,0
|
|
20231017,141400,494849950,5870,5870,5870,5870,0
|
|
20231017,141300,494849950,5870,5850,5870,5850,4
|
|
20231017,141200,494826490,5850,5850,5850,5850,0
|
|
20231017,141100,494826490,5850,5850,5850,5850,0
|
|
20231017,141000,494826490,5850,5850,5850,5850,0
|
|
20231017,140900,494826490,5850,5850,5850,5850,0
|
|
20231017,140800,494826490,5850,5850,5860,5850,121
|
|
20231017,140700,494118540,5850,5850,5850,5850,27
|
|
20231017,140600,493960590,5850,5850,5850,5850,0
|
|
20231017,140500,493960590,5850,5850,5850,5850,1
|
|
20231017,140400,493954740,5860,5860,5860,5860,0
|
|
20231017,140300,493954740,5860,5860,5860,5860,10
|
|
20231017,140200,493896140,5860,5860,5860,5860,0
|
|
20231017,140100,493896140,5860,5860,5860,5860,178
|
|
20231017,140000,492853060,5840,5840,5840,5840,297
|
|
20231017,135900,491118580,5840,5840,5840,5840,168
|
|
20231017,135800,490137460,5840,5840,5840,5840,18
|
|
20231017,135700,490032340,5840,5850,5850,5840,4097
|
|
20231017,135600,466077040,5860,5860,5860,5860,0
|
|
20231017,135500,466077040,5860,5860,5860,5860,20
|
|
20231017,135400,465959840,5860,5860,5860,5860,17
|
|
20231017,135300,465860220,5860,5860,5860,5860,0
|
|
20231017,135200,465860220,5860,5850,5860,5850,625
|
|
20231017,135100,462197970,5850,5850,5850,5850,0
|
|
20231017,135000,462197970,5850,5850,5850,5850,0
|
|
20231017,134900,462197970,5850,5850,5850,5850,0
|
|
20231017,134800,462197970,5850,5860,5860,5850,200
|
|
20231017,134700,461026970,5860,5860,5860,5860,5
|
|
20231017,134600,460997670,5860,5880,5880,5860,932
|
|
20231017,134500,455536070,5880,5880,5880,5880,97
|
|
20231017,134400,454965710,5880,5880,5880,5880,0
|
|
20231017,134300,454965710,5880,5880,5880,5880,12
|
|
20231017,134200,454895150,5880,5880,5880,5880,0
|
|
20231017,134100,454895150,5880,5880,5880,5880,5
|
|
20231017,134000,454865750,5880,5880,5880,5880,0
|
|
20231017,133900,454865750,5880,5880,5880,5880,1
|
|
20231017,133800,454859870,5870,5870,5870,5870,628
|
|
20231017,133700,451173510,5900,5900,5900,5900,0
|
|
20231017,133600,451173510,5900,5880,5900,5880,259
|
|
20231017,133500,449650170,5880,5880,5880,5880,1
|
|
20231017,133400,449644290,5880,5880,5880,5880,11
|
|
20231017,133300,449579610,5870,5870,5870,5870,14
|
|
20231017,133200,449497430,5870,5870,5870,5870,24
|
|
20231017,133100,449356550,5870,5870,5870,5870,354
|
|
20231017,133000,447278570,5870,5870,5870,5870,316
|
|
20231017,132900,445423650,5870,5870,5870,5870,0
|
|
20231017,132800,445423650,5870,5870,5870,5870,0
|
|
20231017,132700,445423650,5870,5870,5870,5870,0
|
|
20231017,132600,445423650,5870,5870,5870,5870,0
|
|
20231017,132500,445423650,5870,5870,5870,5870,178
|
|
20231017,132400,444378790,5900,5900,5900,5900,10
|
|
20231017,132300,444319790,5880,5880,5880,5880,0
|
|
20231017,132200,444319790,5880,5880,5880,5880,0
|
|
20231017,132100,444319790,5880,5880,5880,5880,0
|
|
20231017,132000,444319790,5880,5880,5880,5880,0
|
|
20231017,131900,444319790,5880,5880,5880,5880,9
|
|
20231017,131800,444266870,5890,5890,5890,5890,0
|
|
20231017,131700,444266870,5890,5890,5890,5890,0
|
|
20231017,131600,444266870,5890,5890,5890,5890,171
|
|
20231017,131500,443259680,5890,5890,5890,5890,0
|
|
20231017,131400,443259680,5890,5890,5890,5890,0
|
|
20231017,131300,443259680,5890,5890,5890,5890,0
|
|
20231017,131200,443259680,5890,5890,5890,5890,0
|
|
20231017,131100,443259680,5890,5890,5890,5890,0
|
|
20231017,131000,443259680,5890,5890,5890,5890,0
|
|
20231017,130900,443259680,5890,5890,5890,5890,0
|
|
20231017,130800,443259680,5890,5890,5890,5890,100
|
|
20231017,130700,442670680,5890,5890,5890,5890,0
|
|
20231017,130600,442670680,5890,5890,5890,5890,0
|
|
20231017,130500,442670680,5890,5890,5890,5890,0
|
|
20231017,130400,442670680,5890,5890,5890,5890,50
|
|
20231017,130300,442376180,5890,5890,5890,5890,0
|
|
20231017,130200,442376180,5890,5890,5890,5890,0
|
|
20231017,130100,442376180,5890,5890,5890,5890,1
|
|
20231017,130000,442370290,5850,5880,5880,5850,209
|
|
20231017,125900,441144940,5880,5880,5880,5880,48
|
|
20231017,125800,440862700,5860,5860,5860,5860,70
|
|
20231017,125700,440452500,5860,5850,5860,5850,610
|
|
20231017,125600,436880860,5860,5870,5870,5850,2738
|
|
20231017,125500,420851490,5870,5860,5880,5860,2752
|
|
20231017,125400,404724740,5870,5870,5870,5870,0
|
|
20231017,125300,404724740,5870,5870,5870,5870,1023
|
|
20231017,125200,398719730,5880,5880,5880,5880,103
|
|
20231017,125100,398114090,5890,5890,5890,5890,0
|
|
20231017,125000,398114090,5890,5890,5890,5890,2
|
|
20231017,124900,398102310,5890,5890,5890,5890,0
|
|
20231017,124800,398102310,5890,5890,5890,5890,200
|
|
20231017,124700,396924310,5890,5890,5890,5890,0
|
|
20231017,124600,396924310,5890,5890,5890,5890,0
|
|
20231017,124500,396924310,5890,5890,5890,5890,10
|
|
20231017,124400,396865410,5880,5880,5880,5880,0
|
|
20231017,124300,396865410,5880,5880,5880,5880,1
|
|
20231017,124200,396859530,5880,5880,5880,5880,0
|
|
20231017,124100,396859530,5880,5900,5900,5880,350
|
|
20231017,124000,394801330,5900,5910,5910,5900,13
|
|
20231017,123900,394724530,5910,5910,5910,5910,1
|
|
20231017,123800,394718620,5880,5880,5880,5880,0
|
|
20231017,123700,394718620,5880,5880,5880,5880,0
|
|
20231017,123600,394718620,5880,5880,5880,5880,1331
|
|
20231017,123500,386892340,5880,5910,5910,5880,11
|
|
20231017,123400,386827630,5890,5900,5900,5890,502
|
|
20231017,123300,383870840,5900,5900,5900,5900,10
|
|
20231017,123200,383811840,5890,5890,5890,5890,0
|
|
20231017,123100,383811840,5890,5890,5890,5890,137
|
|
20231017,123000,383004910,5890,5890,5890,5890,40
|
|
20231017,122900,382769310,5890,5890,5890,5890,136
|
|
20231017,122800,381968270,5910,5910,5910,5910,1
|
|
20231017,122700,381962360,5910,5910,5910,5910,2
|
|
20231017,122600,381950540,5910,5910,5910,5910,5
|
|
20231017,122500,381920990,5910,5910,5910,5910,10
|
|
20231017,122400,381861890,5920,5910,5920,5910,3
|
|
20231017,122300,381844150,5890,5900,5900,5890,374
|
|
20231017,122200,379641220,5900,5900,5910,5900,5
|
|
20231017,122100,379611710,5910,5910,5910,5910,11
|
|
20231017,122000,379546700,5900,5900,5900,5900,95
|
|
20231017,121900,378986200,5900,5890,5900,5890,455
|
|
20231017,121800,376301710,5900,5900,5900,5900,1
|
|
20231017,121700,376295810,5890,5890,5890,5890,0
|
|
20231017,121600,376295810,5890,5890,5890,5890,0
|
|
20231017,121500,376295810,5890,5890,5890,5890,0
|
|
20231017,121400,376295810,5890,5890,5890,5890,0
|
|
20231017,121300,376295810,5890,5890,5890,5890,2
|
|
20231017,121200,376284030,5890,5890,5890,5890,0
|
|
20231017,121100,376284030,5890,5890,5890,5890,0
|
|
20231017,121000,376284030,5890,5890,5890,5890,0
|
|
20231017,120900,376284030,5890,5890,5890,5890,0
|
|
20231017,120800,376284030,5890,5890,5890,5890,0
|
|
20231017,120700,376284030,5890,5890,5890,5890,125
|
|
20231017,120600,375547780,5890,5900,5900,5890,333
|
|
20231017,120500,373583280,5890,5890,5890,5890,0
|
|
20231017,120400,373583280,5890,5900,5900,5890,505
|
|
20231017,120300,370608730,5890,5890,5890,5890,0
|
|
20231017,120200,370608730,5890,5890,5890,5890,6
|
|
20231017,120100,370573390,5890,5890,5890,5890,0
|
|
20231017,120000,370573390,5890,5900,5900,5890,2300
|
|
20231017,115900,357010170,5900,5910,5910,5900,1002
|
|
20231017,115800,351098360,5900,5900,5900,5900,0
|
|
20231017,115700,351098360,5900,5900,5900,5900,0
|
|
20231017,115600,351098360,5900,5900,5900,5900,0
|
|
20231017,115500,351098360,5900,5900,5900,5900,100
|
|
20231017,115400,350508360,5900,5900,5900,5900,0
|
|
20231017,115300,350508360,5900,5930,5930,5900,640
|
|
20231017,115200,346731680,5920,5920,5920,5920,1
|
|
20231017,115100,346725760,5950,5930,5950,5930,200
|
|
20231017,115000,345535820,5930,5930,5930,5930,0
|
|
20231017,114900,345535820,5930,5930,5930,5930,0
|
|
20231017,114800,345535820,5930,5930,5930,5930,2
|
|
20231017,114700,345523960,5940,5940,5940,5940,101
|
|
20231017,114600,344924020,5940,5940,5940,5940,1
|
|
20231017,114500,344918080,5900,5920,5920,5900,500
|
|
20231017,114400,341964880,5950,5950,5950,5950,0
|
|
20231017,114300,341964880,5950,5950,5950,5950,0
|
|
20231017,114200,341964880,5950,5950,5950,5950,0
|
|
20231017,114100,341964880,5950,5950,5950,5950,0
|
|
20231017,114000,341964880,5950,5950,5950,5950,0
|
|
20231017,113900,341964880,5950,5950,5950,5950,0
|
|
20231017,113800,341964880,5950,5950,5950,5950,0
|
|
20231017,113700,341964880,5950,5950,5950,5950,0
|
|
20231017,113600,341964880,5950,5950,5950,5950,0
|
|
20231017,113500,341964880,5950,5950,5950,5950,0
|
|
20231017,113400,341964880,5950,5950,5950,5950,3
|
|
20231017,113300,341947030,5950,5950,5950,5950,0
|
|
20231017,113200,341947030,5950,5950,5950,5950,0
|
|
20231017,113100,341947030,5950,5920,5950,5920,223
|
|
20231017,113000,340626840,5920,5920,5920,5920,1
|
|
20231017,112900,340620920,5920,5920,5920,5920,0
|
|
20231017,112800,340620920,5920,5920,5920,5920,0
|
|
20231017,112700,340620920,5920,5910,5920,5910,437
|
|
20231017,112600,338034780,5910,5910,5910,5910,52
|
|
20231017,112500,337727460,5910,5910,5910,5910,0
|
|
20231017,112400,337727460,5910,5910,5910,5910,57
|
|
20231017,112300,337390590,5910,5910,5910,5910,0
|
|
20231017,112200,337390590,5910,5910,5910,5910,0
|
|
20231017,112100,337390590,5910,5910,5910,5910,4
|
|
20231017,112000,337366950,5910,5910,5910,5910,0
|
|
20231017,111900,337366950,5910,5910,5910,5910,710
|
|
20231017,111800,333170850,5920,5920,5920,5920,0
|
|
20231017,111700,333170850,5920,5920,5920,5920,0
|
|
20231017,111600,333170850,5920,5910,5920,5910,152
|
|
20231017,111500,332272510,5910,5910,5920,5910,503
|
|
20231017,111400,329299760,5920,5930,5930,5920,180
|
|
20231017,111300,328233100,5930,5930,5930,5930,1
|
|
20231017,111200,328227170,5920,5920,5920,5920,138
|
|
20231017,111100,327410210,5920,5930,5930,5920,371
|
|
20231017,111000,325213790,5930,5930,5930,5930,10
|
|
20231017,110900,325154490,5930,5960,5960,5930,716
|
|
20231017,110800,320908580,5960,5960,5960,5960,0
|
|
20231017,110700,320908580,5960,5940,5960,5930,306
|
|
20231017,110600,319091000,5940,5940,5940,5940,206
|
|
20231017,110500,317867360,5960,5960,5960,5960,1
|
|
20231017,110400,317861400,5960,5960,5960,5960,1
|
|
20231017,110300,317855440,5940,5940,5940,5940,200
|
|
20231017,110200,316667440,5960,5960,5960,5960,0
|
|
20231017,110100,316667440,5960,5940,5960,5940,251
|
|
20231017,110000,315176480,5960,5960,5960,5960,0
|
|
20231017,105900,315176480,5960,5960,5960,5960,0
|
|
20231017,105800,315176480,5960,5960,5960,5960,0
|
|
20231017,105700,315176480,5960,5960,5960,5960,1
|
|
20231017,105600,315170520,5950,5950,5950,5950,2
|
|
20231017,105500,315158620,5930,5930,5930,5930,2
|
|
20231017,105400,315146760,5930,5940,5940,5930,861
|
|
20231017,105300,310033930,5960,5960,5960,5960,0
|
|
20231017,105200,310033930,5960,5960,5960,5960,0
|
|
20231017,105100,310033930,5960,5960,5960,5960,0
|
|
20231017,105000,310033930,5960,5960,5960,5960,1
|
|
20231017,104900,310027970,5940,5940,5940,5940,49
|
|
20231017,104800,309736910,5930,5930,5930,5930,0
|
|
20231017,104700,309736910,5930,5950,5950,5930,348
|
|
20231017,104600,307670200,5960,5960,5960,5960,1
|
|
20231017,104500,307664240,5970,5970,5970,5970,0
|
|
20231017,104400,307664240,5970,5970,5970,5970,0
|
|
20231017,104300,307664240,5970,5970,5970,5970,0
|
|
20231017,104200,307664240,5970,5970,5970,5960,21
|
|
20231017,104100,307538970,5980,5950,5980,5950,101
|
|
20231017,104000,306937990,5950,5950,5950,5950,0
|
|
20231017,103900,306937990,5950,5950,5950,5950,0
|
|
20231017,103800,306937990,5950,5950,5950,5950,0
|
|
20231017,103700,306937990,5950,5950,5950,5950,73
|
|
20231017,103600,306503640,5950,5950,5950,5950,0
|
|
20231017,103500,306503640,5950,5980,5980,5950,52
|
|
20231017,103400,306194180,5950,5950,5950,5950,315
|
|
20231017,103300,304319930,5950,5950,5950,5950,40
|
|
20231017,103200,304081930,5950,5950,5950,5950,0
|
|
20231017,103100,304081930,5950,5970,5970,5950,260
|
|
20231017,103000,302534790,5970,5970,5970,5970,94
|
|
20231017,102900,301973610,5950,5950,5950,5950,0
|
|
20231017,102800,301973610,5950,5960,5960,5950,100
|
|
20231017,102700,301378210,5970,5970,5970,5970,5
|
|
20231017,102600,301348360,5970,5970,5970,5970,0
|
|
20231017,102500,301348360,5970,5970,5970,5970,0
|
|
20231017,102400,301348360,5970,5970,5970,5970,0
|
|
20231017,102300,301348360,5970,5980,5980,5970,20
|
|
20231017,102200,301228860,5990,5990,5990,5990,1
|
|
20231017,102100,301222870,5980,5980,5980,5980,0
|
|
20231017,102000,301222870,5980,5980,5980,5980,0
|
|
20231017,101900,301222870,5980,5980,5980,5980,0
|
|
20231017,101800,301222870,5980,5980,5980,5980,0
|
|
20231017,101700,301222870,5980,5980,5980,5980,200
|
|
20231017,101600,300026870,5980,5960,5980,5960,838
|
|
20231017,101500,295018230,5960,5960,5960,5960,1
|
|
20231017,101400,295012270,5960,5970,5970,5960,72
|
|
20231017,101300,294583140,5960,5960,5960,5960,0
|
|
20231017,101200,294583140,5960,5970,5970,5960,71
|
|
20231017,101100,294159910,5970,5970,5970,5970,3
|
|
20231017,101000,294142000,5970,5970,5970,5970,153
|
|
20231017,100900,293228590,5970,5970,5970,5970,1
|
|
20231017,100800,293222620,5980,5980,5980,5980,0
|
|
20231017,100700,293222620,5980,5990,5990,5980,774
|
|
20231017,100600,288589540,5990,5990,6000,5990,534
|
|
20231017,100500,285390190,5990,6030,6030,5990,34
|
|
20231017,100400,285186490,6040,6040,6040,6040,0
|
|
20231017,100300,285186490,6040,6040,6040,6030,111
|
|
20231017,100200,284517050,6040,6030,6040,6030,360
|
|
20231017,100100,282345980,6040,6030,6040,6010,126
|
|
20231017,100000,281588490,6050,5980,6050,5980,3782
|
|
20231017,095900,258836310,5990,5990,5990,5990,0
|
|
20231017,095800,258836310,5990,5980,5990,5980,202
|
|
20231017,095700,257628330,5980,5980,5980,5980,200
|
|
20231017,095600,256432330,5980,5980,5980,5980,0
|
|
20231017,095500,256432330,5980,6000,6000,5980,2303
|
|
20231017,095400,242655260,5990,5990,5990,5990,51
|
|
20231017,095300,242349770,6000,6000,6010,6000,535
|
|
20231017,095200,239139720,6010,6000,6010,6000,566
|
|
20231017,095100,235743690,6010,6000,6010,6000,2000
|
|
20231017,095000,223743570,6000,5990,6000,5990,1015
|
|
20231017,094900,217654070,6000,5990,6000,5980,316
|
|
20231017,094800,215762480,6000,5990,6000,5990,1535
|
|
20231017,094700,206560500,5990,5980,5990,5980,772
|
|
20231017,094600,201939280,5990,5990,5990,5990,2
|
|
20231017,094500,201927300,5990,6000,6000,5990,343
|
|
20231017,094400,199871690,6000,5980,6000,5950,2959
|
|
20231017,094300,182165400,5980,5970,5980,5970,487
|
|
20231017,094200,179253320,5970,5970,5970,5970,600
|
|
20231017,094100,175671320,5970,5970,5970,5960,1828
|
|
20231017,094000,164758260,5970,5970,5970,5970,0
|
|
20231017,093900,164758260,5970,5980,5980,5940,819
|
|
20231017,093800,159883730,5980,5980,5980,5980,0
|
|
20231017,093700,159883730,5980,5960,5980,5950,464
|
|
20231017,093600,157110520,5980,5980,5980,5980,0
|
|
20231017,093500,157110520,5980,5980,5990,5980,202
|
|
20231017,093400,155902550,5990,5970,5990,5970,1001
|
|
20231017,093300,149926560,5990,5990,6000,5990,61
|
|
20231017,093200,149561150,5990,5990,6000,5990,1105
|
|
20231017,093100,142942190,5990,5980,5990,5970,1677
|
|
20231017,093000,132918590,5980,5960,5980,5960,553
|
|
20231017,092900,129619180,5960,5970,5970,5960,530
|
|
20231017,092800,126460080,5970,5970,5970,5970,0
|
|
20231017,092700,126460080,5970,5970,5970,5970,71
|
|
20231017,092600,126036210,5980,5980,5980,5980,16
|
|
20231017,092500,125940530,5980,5980,5980,5980,11
|
|
20231017,092400,125874750,5980,5970,5980,5970,461
|
|
20231017,092300,123122570,5970,5960,5970,5960,417
|
|
20231017,092200,120635090,5970,5940,5970,5940,191
|
|
20231017,092100,119500520,5970,5970,5970,5970,719
|
|
20231017,092000,115208090,5970,5970,5970,5970,1
|
|
20231017,091900,115202120,5950,5950,5950,5950,59
|
|
20231017,091800,114851070,5950,5940,5950,5940,38
|
|
20231017,091700,114625020,5950,5950,5950,5950,0
|
|
20231017,091600,114625020,5950,5950,5950,5950,27
|
|
20231017,091500,114464370,5970,5970,5970,5970,200
|
|
20231017,091400,113270370,5970,5950,5970,5950,51
|
|
20231017,091300,112965960,5970,5970,5970,5970,25
|
|
20231017,091200,112816710,5980,5960,5990,5960,6333
|
|
20231017,091100,75048520,5950,5950,5950,5950,486
|
|
20231017,091000,72156820,5940,5940,5940,5940,264
|
|
20231017,090900,70588660,5940,5940,5940,5940,37
|
|
20231017,090800,70368880,5940,5930,5940,5910,1764
|
|
20231017,090700,59901560,5920,5930,5930,5920,1886
|
|
20231017,090600,48728610,5920,5920,5920,5920,258
|
|
20231017,090500,47201250,5920,5920,5920,5900,2307
|
|
20231017,090400,33562260,5920,5920,5920,5920,155
|
|
20231017,090300,32644660,5920,5900,5920,5900,1409
|
|
20231017,090200,24324000,5900,5900,5900,5870,142
|
|
20231017,090100,23488270,5900,5880,5910,5880,939
|
|
20231017,090000,17955620,5850,5860,5870,5850,3063
|