667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,200400,305412720,6100,6100,6100,6100,2466
|
|
20231011,200300,305412720,6100,6100,6100,6100,0
|
|
20231011,200200,305412720,6100,6100,6100,6100,0
|
|
20231011,200100,305412720,6100,6100,6100,6100,0
|
|
20231011,200000,305412720,6100,6100,6100,6100,0
|
|
20231011,195900,305412720,6100,6100,6100,6100,0
|
|
20231011,195800,305412720,6100,6100,6100,6100,0
|
|
20231011,195700,305412720,6100,6100,6100,6100,0
|
|
20231011,195600,305412720,6100,6100,6100,6100,0
|
|
20231011,195500,305412720,6100,6100,6100,6100,0
|
|
20231011,195400,305412720,6100,6100,6100,6100,0
|
|
20231011,195300,305412720,6100,6100,6100,6100,0
|
|
20231011,195200,305412720,6100,6100,6100,6100,0
|
|
20231011,195100,305412720,6100,6100,6100,6100,0
|
|
20231011,195000,305412720,6100,6100,6100,6100,0
|
|
20231011,194900,305412720,6100,6100,6100,6100,0
|
|
20231011,194800,305412720,6100,6100,6100,6100,0
|
|
20231011,194700,305412720,6100,6100,6100,6100,0
|
|
20231011,194600,305412720,6100,6100,6100,6100,0
|
|
20231011,194500,305412720,6100,6100,6100,6100,0
|
|
20231011,194400,305412720,6100,6100,6100,6100,0
|
|
20231011,194300,305412720,6100,6100,6100,6100,0
|
|
20231011,194200,305412720,6100,6100,6100,6100,0
|
|
20231011,194100,305412720,6100,6100,6100,6100,0
|
|
20231011,194000,305412720,6100,6100,6100,6100,0
|
|
20231011,193900,305412720,6100,6100,6100,6100,0
|
|
20231011,193800,305412720,6100,6100,6100,6100,0
|
|
20231011,193700,305412720,6100,6100,6100,6100,0
|
|
20231011,193600,305412720,6100,6100,6100,6100,0
|
|
20231011,193500,305412720,6100,6100,6100,6100,0
|
|
20231011,193400,305412720,6100,6100,6100,6100,2466
|
|
20231011,193300,305412720,6100,6100,6100,6100,0
|
|
20231011,193200,305412720,6100,6100,6100,6100,0
|
|
20231011,193100,305412720,6100,6100,6100,6100,0
|
|
20231011,193000,305412720,6100,6100,6100,6100,0
|
|
20231011,192900,305412720,6100,6100,6100,6100,0
|
|
20231011,192800,305412720,6100,6100,6100,6100,0
|
|
20231011,192700,305412720,6100,6100,6100,6100,0
|
|
20231011,192600,305412720,6100,6100,6100,6100,0
|
|
20231011,192500,305412720,6100,6100,6100,6100,0
|
|
20231011,192400,305412720,6100,6100,6100,6100,0
|
|
20231011,192300,305412720,6100,6100,6100,6100,0
|
|
20231011,192200,305412720,6100,6100,6100,6100,0
|
|
20231011,192100,305412720,6100,6100,6100,6100,0
|
|
20231011,192000,305412720,6100,6100,6100,6100,0
|
|
20231011,191900,305412720,6100,6100,6100,6100,0
|
|
20231011,191800,305412720,6100,6100,6100,6100,0
|
|
20231011,191700,305412720,6100,6100,6100,6100,0
|
|
20231011,191600,305412720,6100,6100,6100,6100,0
|
|
20231011,191500,305412720,6100,6100,6100,6100,0
|
|
20231011,191400,305412720,6100,6100,6100,6100,0
|
|
20231011,191300,305412720,6100,6100,6100,6100,0
|
|
20231011,191200,305412720,6100,6100,6100,6100,0
|
|
20231011,191100,305412720,6100,6100,6100,6100,0
|
|
20231011,191000,305412720,6100,6100,6100,6100,0
|
|
20231011,190900,305412720,6100,6100,6100,6100,0
|
|
20231011,190800,305412720,6100,6100,6100,6100,0
|
|
20231011,190700,305412720,6100,6100,6100,6100,0
|
|
20231011,190600,305412720,6100,6100,6100,6100,0
|
|
20231011,190500,305412720,6100,6100,6100,6100,0
|
|
20231011,190400,305412720,6100,6100,6100,6100,2466
|
|
20231011,190300,305412720,6100,6100,6100,6100,0
|
|
20231011,190200,305412720,6100,6100,6100,6100,0
|
|
20231011,190100,305412720,6100,6100,6100,6100,0
|
|
20231011,190000,305412720,6100,6100,6100,6100,0
|
|
20231011,185900,305412720,6100,6100,6100,6100,0
|
|
20231011,185800,305412720,6100,6100,6100,6100,0
|
|
20231011,185700,305412720,6100,6100,6100,6100,0
|
|
20231011,185600,305412720,6100,6100,6100,6100,0
|
|
20231011,185500,305412720,6100,6100,6100,6100,0
|
|
20231011,185400,305412720,6100,6100,6100,6100,0
|
|
20231011,185300,305412720,6100,6100,6100,6100,0
|
|
20231011,185200,305412720,6100,6100,6100,6100,0
|
|
20231011,185100,305412720,6100,6100,6100,6100,0
|
|
20231011,185000,305412720,6100,6100,6100,6100,0
|
|
20231011,184900,305412720,6100,6100,6100,6100,0
|
|
20231011,184800,305412720,6100,6100,6100,6100,0
|
|
20231011,184700,305412720,6100,6100,6100,6100,0
|
|
20231011,184600,305412720,6100,6100,6100,6100,0
|
|
20231011,184500,305412720,6100,6100,6100,6100,0
|
|
20231011,184400,305412720,6100,6100,6100,6100,0
|
|
20231011,184300,305412720,6100,6100,6100,6100,0
|
|
20231011,184200,305412720,6100,6100,6100,6100,0
|
|
20231011,184100,305412720,6100,6100,6100,6100,0
|
|
20231011,184000,305412720,6100,6100,6100,6100,0
|
|
20231011,183900,305412720,6100,6100,6100,6100,0
|
|
20231011,183800,305412720,6100,6100,6100,6100,0
|
|
20231011,183700,305412720,6100,6100,6100,6100,0
|
|
20231011,183600,305412720,6100,6100,6100,6100,0
|
|
20231011,183500,305412720,6100,6100,6100,6100,0
|
|
20231011,183400,305412720,6100,6100,6100,6100,2466
|
|
20231011,183300,305412720,6100,6100,6100,6100,0
|
|
20231011,183200,305412720,6100,6100,6100,6100,0
|
|
20231011,183100,305412720,6100,6100,6100,6100,0
|
|
20231011,183000,305412720,6100,6100,6100,6100,0
|
|
20231011,182900,305412720,6100,6100,6100,6100,0
|
|
20231011,182800,305412720,6100,6100,6100,6100,0
|
|
20231011,182700,305412720,6100,6100,6100,6100,0
|
|
20231011,182600,305412720,6100,6100,6100,6100,0
|
|
20231011,182500,305412720,6100,6100,6100,6100,0
|
|
20231011,182400,305412720,6100,6100,6100,6100,0
|
|
20231011,182300,305412720,6100,6100,6100,6100,0
|
|
20231011,182200,305412720,6100,6100,6100,6100,0
|
|
20231011,182100,305412720,6100,6100,6100,6100,0
|
|
20231011,182000,305412720,6100,6100,6100,6100,0
|
|
20231011,181900,305412720,6100,6100,6100,6100,0
|
|
20231011,181800,305412720,6100,6100,6100,6100,0
|
|
20231011,181700,305412720,6100,6100,6100,6100,0
|
|
20231011,181600,305412720,6100,6100,6100,6100,0
|
|
20231011,181500,305412720,6100,6100,6100,6100,0
|
|
20231011,181400,305412720,6100,6100,6100,6100,0
|
|
20231011,181300,305412720,6100,6100,6100,6100,0
|
|
20231011,181200,305412720,6100,6100,6100,6100,0
|
|
20231011,181100,305412720,6100,6100,6100,6100,0
|
|
20231011,181000,305412720,6100,6100,6100,6100,0
|
|
20231011,180900,305412720,6100,6100,6100,6100,0
|
|
20231011,180800,305412720,6100,6100,6100,6100,0
|
|
20231011,180700,305412720,6100,6100,6100,6100,0
|
|
20231011,180600,305412720,6100,6100,6100,6100,0
|
|
20231011,180500,305412720,6100,6100,6100,6100,0
|
|
20231011,180400,305412720,6100,6100,6100,6100,2466
|
|
20231011,180300,305412720,6100,6100,6100,6100,0
|
|
20231011,180200,305412720,6100,6100,6100,6100,0
|
|
20231011,180100,305412720,6100,6100,6100,6100,0
|
|
20231011,180000,305412720,6100,6100,6100,6100,0
|
|
20231011,175900,305412720,6100,6100,6100,6100,0
|
|
20231011,175800,305412720,6100,6100,6100,6100,0
|
|
20231011,175700,305412720,6100,6100,6100,6100,0
|
|
20231011,175600,305412720,6100,6100,6100,6100,0
|
|
20231011,175500,305412720,6100,6100,6100,6100,0
|
|
20231011,175400,305412720,6100,6100,6100,6100,0
|
|
20231011,175300,305412720,6100,6100,6100,6100,0
|
|
20231011,175200,305412720,6100,6100,6100,6100,0
|
|
20231011,175100,305412720,6100,6100,6100,6100,0
|
|
20231011,175000,305412720,6100,6100,6100,6100,0
|
|
20231011,174900,305412720,6100,6100,6100,6100,0
|
|
20231011,174800,305412720,6100,6100,6100,6100,0
|
|
20231011,174700,305412720,6100,6100,6100,6100,0
|
|
20231011,174600,305412720,6100,6100,6100,6100,0
|
|
20231011,174500,305412720,6100,6100,6100,6100,0
|
|
20231011,174400,305412720,6100,6100,6100,6100,0
|
|
20231011,174300,305412720,6100,6100,6100,6100,0
|
|
20231011,174200,305412720,6100,6100,6100,6100,0
|
|
20231011,174100,305412720,6100,6100,6100,6100,0
|
|
20231011,174000,305412720,6100,6100,6100,6100,0
|
|
20231011,173900,305412720,6100,6100,6100,6100,0
|
|
20231011,173800,305412720,6100,6100,6100,6100,0
|
|
20231011,173700,305412720,6100,6100,6100,6100,0
|
|
20231011,173600,305412720,6100,6100,6100,6100,0
|
|
20231011,173500,305412720,6100,6100,6100,6100,0
|
|
20231011,173400,305412720,6100,6100,6100,6100,2466
|
|
20231011,173300,305412720,6100,6100,6100,6100,0
|
|
20231011,173200,305412720,6100,6100,6100,6100,0
|
|
20231011,173100,305412720,6100,6100,6100,6100,0
|
|
20231011,173000,305412720,6100,6100,6100,6100,0
|
|
20231011,172900,305412720,6100,6100,6100,6100,0
|
|
20231011,172800,305412720,6100,6100,6100,6100,0
|
|
20231011,172700,305412720,6100,6100,6100,6100,0
|
|
20231011,172600,305412720,6100,6100,6100,6100,0
|
|
20231011,172500,305412720,6100,6100,6100,6100,0
|
|
20231011,172400,305412720,6100,6100,6100,6100,0
|
|
20231011,172300,305412720,6100,6100,6100,6100,0
|
|
20231011,172200,305412720,6100,6100,6100,6100,0
|
|
20231011,172100,305412720,6100,6100,6100,6100,0
|
|
20231011,172000,305412720,6100,6100,6100,6100,0
|
|
20231011,171900,305412720,6100,6100,6100,6100,0
|
|
20231011,171800,305412720,6100,6100,6100,6100,0
|
|
20231011,171700,305412720,6100,6100,6100,6100,0
|
|
20231011,171600,305412720,6100,6100,6100,6100,0
|
|
20231011,171500,305412720,6100,6100,6100,6100,0
|
|
20231011,171400,305412720,6100,6100,6100,6100,0
|
|
20231011,171300,305412720,6100,6100,6100,6100,0
|
|
20231011,171200,305412720,6100,6100,6100,6100,0
|
|
20231011,171100,305412720,6100,6100,6100,6100,0
|
|
20231011,171000,305412720,6100,6100,6100,6100,0
|
|
20231011,170900,305412720,6100,6100,6100,6100,0
|
|
20231011,170800,305412720,6100,6100,6100,6100,0
|
|
20231011,170700,305412720,6100,6100,6100,6100,0
|
|
20231011,170600,305412720,6100,6100,6100,6100,0
|
|
20231011,170500,305412720,6100,6100,6100,6100,0
|
|
20231011,170400,305412720,6100,6100,6100,6100,2466
|
|
20231011,170300,305412720,6100,6100,6100,6100,0
|
|
20231011,170200,305412720,6100,6100,6100,6100,0
|
|
20231011,170100,305412720,6100,6100,6100,6100,0
|
|
20231011,170000,305412720,6100,6100,6100,6100,0
|
|
20231011,165900,305412720,6100,6100,6100,6100,0
|
|
20231011,165800,305412720,6100,6100,6100,6100,0
|
|
20231011,165700,305412720,6100,6100,6100,6100,0
|
|
20231011,165600,305412720,6100,6100,6100,6100,0
|
|
20231011,165500,305412720,6100,6100,6100,6100,0
|
|
20231011,165400,305412720,6100,6100,6100,6100,0
|
|
20231011,165300,305412720,6100,6100,6100,6100,0
|
|
20231011,165200,305412720,6100,6100,6100,6100,0
|
|
20231011,165100,305412720,6100,6100,6100,6100,0
|
|
20231011,165000,305412720,6100,6100,6100,6100,0
|
|
20231011,164900,305412720,6100,6100,6100,6100,0
|
|
20231011,164800,305412720,6100,6100,6100,6100,0
|
|
20231011,164700,305412720,6100,6100,6100,6100,0
|
|
20231011,164600,305412720,6100,6100,6100,6100,0
|
|
20231011,164500,305412720,6100,6100,6100,6100,0
|
|
20231011,164400,305412720,6100,6100,6100,6100,0
|
|
20231011,164300,305412720,6100,6100,6100,6100,0
|
|
20231011,164200,305412720,6100,6100,6100,6100,0
|
|
20231011,164100,305412720,6100,6100,6100,6100,0
|
|
20231011,164000,305412720,6100,6100,6100,6100,0
|
|
20231011,163900,305412720,6100,6100,6100,6100,0
|
|
20231011,163800,305412720,6100,6100,6100,6100,0
|
|
20231011,163700,305412720,6100,6100,6100,6100,0
|
|
20231011,163600,305412720,6100,6100,6100,6100,0
|
|
20231011,163500,305412720,6100,6100,6100,6100,0
|
|
20231011,163400,305412720,6100,6100,6100,6100,2466
|
|
20231011,163300,305412720,6100,6100,6100,6100,0
|
|
20231011,163200,305412720,6100,6100,6100,6100,0
|
|
20231011,163100,305412720,6100,6100,6100,6100,0
|
|
20231011,163000,305412720,6100,6100,6100,6100,0
|
|
20231011,162900,305412720,6100,6100,6100,6100,0
|
|
20231011,162800,305412720,6100,6100,6100,6100,0
|
|
20231011,162700,305412720,6100,6100,6100,6100,0
|
|
20231011,162600,305412720,6100,6100,6100,6100,0
|
|
20231011,162500,305412720,6100,6100,6100,6100,0
|
|
20231011,162400,305412720,6100,6100,6100,6100,0
|
|
20231011,162300,305412720,6100,6100,6100,6100,0
|
|
20231011,162200,305412720,6100,6100,6100,6100,0
|
|
20231011,162100,305412720,6100,6100,6100,6100,0
|
|
20231011,162000,305412720,6100,6100,6100,6100,0
|
|
20231011,161900,305412720,6100,6100,6100,6100,0
|
|
20231011,161800,305412720,6100,6100,6100,6100,0
|
|
20231011,161700,305412720,6100,6100,6100,6100,0
|
|
20231011,161600,305412720,6100,6100,6100,6100,0
|
|
20231011,161500,305412720,6100,6100,6100,6100,0
|
|
20231011,161400,305412720,6100,6100,6100,6100,0
|
|
20231011,161300,305412720,6100,6100,6100,6100,0
|
|
20231011,161200,305412720,6100,6100,6100,6100,0
|
|
20231011,161100,305412720,6100,6100,6100,6100,0
|
|
20231011,161000,305412720,6100,6100,6100,6100,0
|
|
20231011,160900,305412720,6100,6100,6100,6100,0
|
|
20231011,160800,305412720,6100,6100,6100,6100,0
|
|
20231011,160700,305412720,6100,6100,6100,6100,0
|
|
20231011,160600,305412720,6100,6100,6100,6100,0
|
|
20231011,160500,305412720,6100,6100,6100,6100,0
|
|
20231011,160400,305412720,6100,6100,6100,6100,2466
|
|
20231011,160300,305412720,6100,6100,6100,6100,0
|
|
20231011,160200,305412720,6100,6100,6100,6100,0
|
|
20231011,160100,305412720,6100,6100,6100,6100,0
|
|
20231011,160000,305412720,6100,6100,6100,6100,0
|
|
20231011,155900,305412720,6100,6100,6100,6100,0
|
|
20231011,155800,305412720,6100,6100,6100,6100,0
|
|
20231011,155700,305412720,6100,6100,6100,6100,0
|
|
20231011,155600,305412720,6100,6100,6100,6100,0
|
|
20231011,155500,305412720,6100,6100,6100,6100,0
|
|
20231011,155400,305412720,6100,6100,6100,6100,0
|
|
20231011,155300,305412720,6100,6100,6100,6100,0
|
|
20231011,155200,305412720,6100,6100,6100,6100,0
|
|
20231011,155100,305412720,6100,6100,6100,6100,0
|
|
20231011,155000,305412720,6100,6100,6100,6100,0
|
|
20231011,154900,305412720,6100,6100,6100,6100,0
|
|
20231011,154800,305412720,6100,6100,6100,6100,0
|
|
20231011,154700,305412720,6100,6100,6100,6100,0
|
|
20231011,154600,305412720,6100,6100,6100,6100,0
|
|
20231011,154500,305412720,6100,6100,6100,6100,0
|
|
20231011,154400,305412720,6100,6100,6100,6100,0
|
|
20231011,154300,305412720,6100,6100,6100,6100,0
|
|
20231011,154200,305412720,6100,6100,6100,6100,0
|
|
20231011,154100,305412720,6100,6100,6100,6100,0
|
|
20231011,154000,305412720,6100,6100,6100,6100,0
|
|
20231011,153900,305412720,6100,6100,6100,6100,0
|
|
20231011,153800,305412720,6100,6100,6100,6100,0
|
|
20231011,153700,305412720,6100,6100,6100,6100,0
|
|
20231011,153600,305412720,6100,6100,6100,6100,0
|
|
20231011,153500,305412720,6100,6100,6100,6100,0
|
|
20231011,153400,305412720,6100,6100,6100,6100,2466
|
|
20231011,153300,305412720,6100,6100,6100,6100,0
|
|
20231011,153200,305412720,6100,6100,6100,6100,2466
|
|
20231011,153100,290370120,6280,6280,6280,6280,0
|
|
20231011,153000,290370120,6280,6280,6280,6280,0
|
|
20231011,152900,290370120,6280,6280,6280,6280,0
|
|
20231011,152800,290370120,6280,6280,6280,6280,0
|
|
20231011,152700,290370120,6280,6280,6280,6280,0
|
|
20231011,152600,290370120,6280,6280,6280,6280,0
|
|
20231011,152500,290370120,6280,6280,6280,6280,0
|
|
20231011,152400,290370120,6280,6280,6280,6280,0
|
|
20231011,152300,290370120,6280,6280,6280,6280,0
|
|
20231011,152200,290370120,6280,6280,6280,6280,0
|
|
20231011,152100,290370120,6280,6280,6280,6280,0
|
|
20231011,152000,290370120,6280,6280,6280,6280,0
|
|
20231011,151900,290370120,6280,6260,6280,6240,399
|
|
20231011,151800,287879440,6280,6280,6280,6280,230
|
|
20231011,151700,286435040,6290,6290,6290,6290,16
|
|
20231011,151600,286334400,6290,6280,6290,6280,14
|
|
20231011,151500,286246470,6270,6270,6270,6270,1
|
|
20231011,151400,286240200,6280,6280,6280,6280,0
|
|
20231011,151300,286240200,6280,6270,6280,6260,4
|
|
20231011,151200,286215110,6270,6280,6280,6270,27
|
|
20231011,151100,286045570,6280,6270,6280,6270,34
|
|
20231011,151000,285832060,6280,6280,6280,6280,30
|
|
20231011,150900,285643660,6300,6290,6300,6290,10
|
|
20231011,150800,285580750,6290,6290,6290,6290,5
|
|
20231011,150700,285549300,6290,6290,6290,6290,30
|
|
20231011,150600,285360600,6290,6240,6290,6240,10
|
|
20231011,150500,285297870,6210,6250,6250,6210,75
|
|
20231011,150400,284830020,6310,6310,6310,6310,0
|
|
20231011,150300,284830020,6310,6310,6310,6310,0
|
|
20231011,150200,284830020,6310,6310,6310,6310,0
|
|
20231011,150100,284830020,6310,6310,6310,6310,77
|
|
20231011,150000,284344150,6310,6300,6310,6300,326
|
|
20231011,145900,282287340,6260,6260,6260,6260,0
|
|
20231011,145800,282287340,6260,6160,6260,6150,627
|
|
20231011,145700,278381640,6150,6390,6390,6150,10322
|
|
20231011,145600,213374880,6360,6450,6450,6360,2100
|
|
20231011,145500,199946920,6470,6470,6470,6470,1
|
|
20231011,145400,199940450,6480,6480,6480,6480,0
|
|
20231011,145300,199940450,6480,6470,6480,6460,116
|
|
20231011,145200,199190420,6460,6460,6460,6460,16
|
|
20231011,145100,199087060,6460,6460,6460,6460,0
|
|
20231011,145000,199087060,6460,6460,6460,6460,0
|
|
20231011,144900,199087060,6460,6460,6460,6460,0
|
|
20231011,144800,199087060,6460,6460,6460,6460,0
|
|
20231011,144700,199087060,6460,6460,6460,6460,0
|
|
20231011,144600,199087060,6460,6460,6460,6460,0
|
|
20231011,144500,199087060,6460,6460,6460,6460,0
|
|
20231011,144400,199087060,6460,6460,6460,6460,0
|
|
20231011,144300,199087060,6460,6460,6460,6460,5
|
|
20231011,144200,199054760,6480,6480,6480,6480,1
|
|
20231011,144100,199048280,6460,6460,6460,6460,0
|
|
20231011,144000,199048280,6460,6460,6460,6460,21
|
|
20231011,143900,198912620,6480,6480,6480,6480,0
|
|
20231011,143800,198912620,6480,6480,6480,6480,0
|
|
20231011,143700,198912620,6480,6480,6480,6480,0
|
|
20231011,143600,198912620,6480,6480,6480,6480,0
|
|
20231011,143500,198912620,6480,6480,6480,6480,0
|
|
20231011,143400,198912620,6480,6480,6480,6480,0
|
|
20231011,143300,198912620,6480,6480,6480,6480,0
|
|
20231011,143200,198912620,6480,6480,6480,6480,0
|
|
20231011,143100,198912620,6480,6480,6480,6480,0
|
|
20231011,143000,198912620,6480,6480,6480,6480,1
|
|
20231011,142900,198906140,6480,6480,6480,6480,1
|
|
20231011,142800,198899660,6470,6470,6470,6470,61
|
|
20231011,142700,198504990,6480,6480,6480,6480,150
|
|
20231011,142600,197532990,6480,6480,6480,6480,0
|
|
20231011,142500,197532990,6480,6480,6480,6480,0
|
|
20231011,142400,197532990,6480,6480,6480,6480,0
|
|
20231011,142300,197532990,6480,6480,6480,6480,0
|
|
20231011,142200,197532990,6480,6480,6480,6480,0
|
|
20231011,142100,197532990,6480,6480,6480,6480,1
|
|
20231011,142000,197526510,6460,6460,6460,6460,0
|
|
20231011,141900,197526510,6460,6460,6460,6460,170
|
|
20231011,141800,196428310,6480,6480,6480,6480,0
|
|
20231011,141700,196428310,6480,6480,6480,6480,0
|
|
20231011,141600,196428310,6480,6480,6480,6480,0
|
|
20231011,141500,196428310,6480,6470,6480,6470,6
|
|
20231011,141400,196389460,6460,6460,6460,6460,0
|
|
20231011,141300,196389460,6460,6460,6460,6460,100
|
|
20231011,141200,195743460,6480,6480,6480,6480,0
|
|
20231011,141100,195743460,6480,6480,6480,6480,0
|
|
20231011,141000,195743460,6480,6480,6480,6480,0
|
|
20231011,140900,195743460,6480,6480,6480,6480,2
|
|
20231011,140800,195730500,6480,6480,6480,6480,0
|
|
20231011,140700,195730500,6480,6480,6480,6480,0
|
|
20231011,140600,195730500,6480,6480,6480,6480,119
|
|
20231011,140500,194959380,6470,6470,6470,6470,6
|
|
20231011,140400,194920560,6480,6480,6480,6480,0
|
|
20231011,140300,194920560,6480,6480,6480,6480,11
|
|
20231011,140200,194849280,6480,6480,6480,6480,0
|
|
20231011,140100,194849280,6480,6480,6480,6480,5
|
|
20231011,140000,194816880,6480,6470,6480,6460,224
|
|
20231011,135900,193367780,6470,6460,6470,6460,6
|
|
20231011,135800,193329000,6460,6470,6470,6460,18
|
|
20231011,135700,193212620,6470,6470,6470,6470,0
|
|
20231011,135600,193212620,6470,6470,6470,6470,86
|
|
20231011,135500,192656200,6480,6470,6480,6470,38
|
|
20231011,135400,192410160,6470,6470,6470,6470,13
|
|
20231011,135300,192326050,6490,6490,6490,6490,0
|
|
20231011,135200,192326050,6490,6490,6490,6490,0
|
|
20231011,135100,192326050,6490,6490,6490,6480,33
|
|
20231011,135000,192111890,6490,6490,6490,6490,0
|
|
20231011,134900,192111890,6490,6490,6490,6490,0
|
|
20231011,134800,192111890,6490,6490,6490,6490,0
|
|
20231011,134700,192111890,6490,6490,6490,6490,6
|
|
20231011,134600,192072950,6480,6480,6480,6480,0
|
|
20231011,134500,192072950,6480,6480,6480,6480,0
|
|
20231011,134400,192072950,6480,6480,6480,6480,0
|
|
20231011,134300,192072950,6480,6480,6480,6480,0
|
|
20231011,134200,192072950,6480,6480,6480,6480,0
|
|
20231011,134100,192072950,6480,6480,6480,6480,5
|
|
20231011,134000,192040550,6490,6490,6490,6490,55
|
|
20231011,133900,191683600,6510,6510,6510,6510,1
|
|
20231011,133800,191677090,6510,6490,6510,6490,12
|
|
20231011,133700,191599170,6510,6510,6510,6510,0
|
|
20231011,133600,191599170,6510,6510,6510,6510,0
|
|
20231011,133500,191599170,6510,6510,6510,6510,50
|
|
20231011,133400,191273670,6510,6510,6510,6510,0
|
|
20231011,133300,191273670,6510,6510,6510,6510,0
|
|
20231011,133200,191273670,6510,6500,6510,6490,152
|
|
20231011,133100,190286150,6510,6490,6510,6490,1009
|
|
20231011,133000,183736600,6480,6480,6480,6480,1
|
|
20231011,132900,183730120,6480,6470,6480,6470,459
|
|
20231011,132800,180756280,6450,6450,6450,6450,0
|
|
20231011,132700,180756280,6450,6450,6450,6450,0
|
|
20231011,132600,180756280,6450,6450,6450,6450,0
|
|
20231011,132500,180756280,6450,6450,6450,6450,0
|
|
20231011,132400,180756280,6450,6450,6450,6450,20
|
|
20231011,132300,180627280,6450,6450,6450,6450,0
|
|
20231011,132200,180627280,6450,6450,6450,6450,0
|
|
20231011,132100,180627280,6450,6450,6450,6450,0
|
|
20231011,132000,180627280,6450,6450,6450,6450,0
|
|
20231011,131900,180627280,6450,6450,6450,6450,2
|
|
20231011,131800,180614380,6450,6450,6450,6450,0
|
|
20231011,131700,180614380,6450,6470,6470,6450,342
|
|
20231011,131600,178408180,6470,6470,6470,6470,0
|
|
20231011,131500,178408180,6470,6470,6470,6470,20
|
|
20231011,131400,178278780,6480,6480,6480,6480,1
|
|
20231011,131300,178272300,6470,6470,6470,6470,0
|
|
20231011,131200,178272300,6470,6470,6470,6470,0
|
|
20231011,131100,178272300,6470,6470,6470,6470,7
|
|
20231011,131000,178227010,6470,6480,6480,6470,207
|
|
20231011,130900,176885720,6480,6480,6480,6480,0
|
|
20231011,130800,176885720,6480,6480,6480,6480,0
|
|
20231011,130700,176885720,6480,6480,6480,6480,0
|
|
20231011,130600,176885720,6480,6480,6480,6480,0
|
|
20231011,130500,176885720,6480,6480,6480,6480,0
|
|
20231011,130400,176885720,6480,6480,6480,6480,0
|
|
20231011,130300,176885720,6480,6480,6480,6480,0
|
|
20231011,130200,176885720,6480,6480,6480,6480,0
|
|
20231011,130100,176885720,6480,6480,6480,6480,351
|
|
20231011,130000,174611240,6480,6480,6480,6480,149
|
|
20231011,125900,173645720,6480,6460,6480,6460,190
|
|
20231011,125800,172418300,6450,6450,6450,6450,238
|
|
20231011,125700,170883200,6440,6440,6440,6440,0
|
|
20231011,125600,170883200,6440,6420,6440,6420,1890
|
|
20231011,125500,158728180,6420,6420,6420,6420,0
|
|
20231011,125400,158728180,6420,6420,6420,6420,0
|
|
20231011,125300,158728180,6420,6420,6420,6420,0
|
|
20231011,125200,158728180,6420,6420,6420,6420,0
|
|
20231011,125100,158728180,6420,6420,6420,6420,1
|
|
20231011,125000,158721760,6400,6400,6400,6400,0
|
|
20231011,124900,158721760,6400,6400,6400,6400,0
|
|
20231011,124800,158721760,6400,6400,6400,6400,0
|
|
20231011,124700,158721760,6400,6400,6400,6400,15
|
|
20231011,124600,158625760,6420,6420,6420,6420,0
|
|
20231011,124500,158625760,6420,6410,6420,6410,651
|
|
20231011,124400,154447240,6410,6410,6410,6410,0
|
|
20231011,124300,154447240,6410,6410,6410,6410,0
|
|
20231011,124200,154447240,6410,6410,6410,6410,0
|
|
20231011,124100,154447240,6410,6410,6410,6410,445
|
|
20231011,124000,151594790,6410,6400,6410,6400,131
|
|
20231011,123900,150756160,6400,6400,6400,6400,0
|
|
20231011,123800,150756160,6400,6390,6400,6390,58
|
|
20231011,123700,150385460,6400,6400,6400,6400,0
|
|
20231011,123600,150385460,6400,6400,6400,6400,0
|
|
20231011,123500,150385460,6400,6400,6400,6400,8
|
|
20231011,123400,150334260,6400,6400,6400,6400,0
|
|
20231011,123300,150334260,6400,6400,6400,6400,31
|
|
20231011,123200,150135860,6390,6390,6390,6390,0
|
|
20231011,123100,150135860,6390,6390,6390,6390,0
|
|
20231011,123000,150135860,6390,6390,6390,6390,0
|
|
20231011,122900,150135860,6390,6390,6390,6390,41
|
|
20231011,122800,149873870,6390,6390,6390,6390,0
|
|
20231011,122700,149873870,6390,6390,6390,6390,0
|
|
20231011,122600,149873870,6390,6390,6390,6390,0
|
|
20231011,122500,149873870,6390,6390,6390,6390,0
|
|
20231011,122400,149873870,6390,6390,6390,6390,0
|
|
20231011,122300,149873870,6390,6390,6390,6390,0
|
|
20231011,122200,149873870,6390,6390,6390,6390,0
|
|
20231011,122100,149873870,6390,6390,6390,6390,0
|
|
20231011,122000,149873870,6390,6390,6390,6390,0
|
|
20231011,121900,149873870,6390,6390,6390,6390,0
|
|
20231011,121800,149873870,6390,6390,6390,6390,0
|
|
20231011,121700,149873870,6390,6390,6390,6390,0
|
|
20231011,121600,149873870,6390,6390,6390,6390,0
|
|
20231011,121500,149873870,6390,6390,6390,6390,0
|
|
20231011,121400,149873870,6390,6390,6390,6390,0
|
|
20231011,121300,149873870,6390,6390,6390,6390,0
|
|
20231011,121200,149873870,6390,6390,6390,6390,0
|
|
20231011,121100,149873870,6390,6390,6390,6390,0
|
|
20231011,121000,149873870,6390,6390,6390,6390,8
|
|
20231011,120900,149822750,6390,6380,6390,6380,40
|
|
20231011,120800,149567400,6320,6320,6320,6320,0
|
|
20231011,120700,149567400,6320,6320,6320,6320,0
|
|
20231011,120600,149567400,6320,6320,6320,6320,0
|
|
20231011,120500,149567400,6320,6320,6320,6320,0
|
|
20231011,120400,149567400,6320,6320,6320,6320,0
|
|
20231011,120300,149567400,6320,6370,6370,6320,100
|
|
20231011,120200,148930800,6380,6380,6380,6380,5
|
|
20231011,120100,148898900,6380,6380,6380,6380,0
|
|
20231011,120000,148898900,6380,6380,6380,6380,0
|
|
20231011,115900,148898900,6380,6380,6380,6380,0
|
|
20231011,115800,148898900,6380,6380,6380,6380,0
|
|
20231011,115700,148898900,6380,6380,6380,6380,0
|
|
20231011,115600,148898900,6380,6380,6380,6380,10
|
|
20231011,115500,148835100,6370,6370,6370,6370,0
|
|
20231011,115400,148835100,6370,6370,6370,6370,0
|
|
20231011,115300,148835100,6370,6370,6370,6370,0
|
|
20231011,115200,148835100,6370,6370,6370,6370,0
|
|
20231011,115100,148835100,6370,6370,6370,6370,13
|
|
20231011,115000,148752290,6350,6350,6350,6350,0
|
|
20231011,114900,148752290,6350,6350,6350,6350,14
|
|
20231011,114800,148663390,6350,6350,6350,6350,0
|
|
20231011,114700,148663390,6350,6350,6350,6350,0
|
|
20231011,114600,148663390,6350,6350,6350,6350,0
|
|
20231011,114500,148663390,6350,6350,6350,6350,0
|
|
20231011,114400,148663390,6350,6350,6350,6350,0
|
|
20231011,114300,148663390,6350,6350,6350,6350,0
|
|
20231011,114200,148663390,6350,6350,6350,6350,0
|
|
20231011,114100,148663390,6350,6350,6350,6350,0
|
|
20231011,114000,148663390,6350,6350,6350,6350,0
|
|
20231011,113900,148663390,6350,6350,6350,6350,756
|
|
20231011,113800,143862790,6350,6350,6350,6350,0
|
|
20231011,113700,143862790,6350,6350,6350,6350,0
|
|
20231011,113600,143862790,6350,6350,6350,6350,0
|
|
20231011,113500,143862790,6350,6350,6350,6350,0
|
|
20231011,113400,143862790,6350,6350,6350,6350,0
|
|
20231011,113300,143862790,6350,6350,6350,6350,0
|
|
20231011,113200,143862790,6350,6350,6350,6350,0
|
|
20231011,113100,143862790,6350,6350,6350,6350,0
|
|
20231011,113000,143862790,6350,6350,6350,6350,0
|
|
20231011,112900,143862790,6350,6350,6350,6350,0
|
|
20231011,112800,143862790,6350,6350,6350,6350,4
|
|
20231011,112700,143837390,6350,6350,6350,6350,0
|
|
20231011,112600,143837390,6350,6350,6350,6350,0
|
|
20231011,112500,143837390,6350,6350,6350,6350,0
|
|
20231011,112400,143837390,6350,6350,6350,6350,0
|
|
20231011,112300,143837390,6350,6350,6350,6350,0
|
|
20231011,112200,143837390,6350,6350,6350,6350,0
|
|
20231011,112100,143837390,6350,6350,6350,6350,0
|
|
20231011,112000,143837390,6350,6350,6350,6350,0
|
|
20231011,111900,143837390,6350,6330,6350,6330,523
|
|
20231011,111800,140526380,6300,6300,6300,6300,705
|
|
20231011,111700,136084880,6300,6300,6300,6300,100
|
|
20231011,111600,135454880,6300,6300,6300,6300,0
|
|
20231011,111500,135454880,6300,6300,6300,6300,0
|
|
20231011,111400,135454880,6300,6300,6300,6300,0
|
|
20231011,111300,135454880,6300,6300,6300,6300,0
|
|
20231011,111200,135454880,6300,6300,6300,6300,5
|
|
20231011,111100,135423380,6290,6290,6290,6290,0
|
|
20231011,111000,135423380,6290,6290,6290,6290,30
|
|
20231011,110900,135234680,6300,6300,6300,6300,0
|
|
20231011,110800,135234680,6300,6300,6300,6300,0
|
|
20231011,110700,135234680,6300,6300,6300,6300,0
|
|
20231011,110600,135234680,6300,6300,6300,6300,1435
|
|
20231011,110500,126194180,6330,6330,6330,6330,0
|
|
20231011,110400,126194180,6330,6340,6340,6330,923
|
|
20231011,110300,120347360,6340,6340,6340,6340,1
|
|
20231011,110200,120341020,6340,6370,6370,6340,1025
|
|
20231011,110100,113827550,6370,6390,6390,6370,182
|
|
20231011,110000,112664590,6390,6390,6390,6390,1
|
|
20231011,105900,112658200,6410,6410,6410,6410,0
|
|
20231011,105800,112658200,6410,6410,6410,6410,0
|
|
20231011,105700,112658200,6410,6410,6410,6410,0
|
|
20231011,105600,112658200,6410,6410,6410,6390,2001
|
|
20231011,105500,99861550,6430,6430,6430,6430,1
|
|
20231011,105400,99855120,6420,6420,6420,6420,100
|
|
20231011,105300,99213120,6420,6410,6420,6410,1042
|
|
20231011,105200,92531000,6410,6410,6410,6410,0
|
|
20231011,105100,92531000,6410,6410,6410,6410,0
|
|
20231011,105000,92531000,6410,6410,6410,6410,656
|
|
20231011,104900,88326040,6410,6410,6410,6410,0
|
|
20231011,104800,88326040,6410,6410,6410,6410,1
|
|
20231011,104700,88319630,6410,6410,6410,6410,0
|
|
20231011,104600,88319630,6410,6410,6410,6410,1
|
|
20231011,104500,88313220,6390,6390,6390,6390,200
|
|
20231011,104400,87035220,6390,6390,6390,6390,0
|
|
20231011,104300,87035220,6390,6390,6390,6390,101
|
|
20231011,104200,86389830,6390,6390,6390,6390,5
|
|
20231011,104100,86357880,6390,6390,6390,6390,145
|
|
20231011,104000,85431330,6390,6390,6390,6390,0
|
|
20231011,103900,85431330,6390,6400,6400,6390,461
|
|
20231011,103800,82485530,6410,6410,6410,6410,412
|
|
20231011,103700,79844610,6400,6390,6410,6390,273
|
|
20231011,103600,78097700,6370,6340,6370,6340,642
|
|
20231011,103500,74020790,6330,6330,6330,6330,50
|
|
20231011,103400,73704290,6310,6290,6310,6290,1997
|
|
20231011,103300,61129810,6280,6280,6280,6280,0
|
|
20231011,103200,61129810,6280,6280,6280,6280,0
|
|
20231011,103100,61129810,6280,6280,6280,6280,0
|
|
20231011,103000,61129810,6280,6280,6280,6280,20
|
|
20231011,102900,61004210,6280,6280,6280,6280,0
|
|
20231011,102800,61004210,6280,6280,6280,6280,0
|
|
20231011,102700,61004210,6280,6280,6280,6280,0
|
|
20231011,102600,61004210,6280,6280,6280,6280,0
|
|
20231011,102500,61004210,6280,6280,6280,6280,0
|
|
20231011,102400,61004210,6280,6280,6280,6280,0
|
|
20231011,102300,61004210,6280,6280,6280,6280,0
|
|
20231011,102200,61004210,6280,6280,6280,6280,0
|
|
20231011,102100,61004210,6280,6280,6280,6280,0
|
|
20231011,102000,61004210,6280,6280,6280,6280,0
|
|
20231011,101900,61004210,6280,6280,6280,6280,0
|
|
20231011,101800,61004210,6280,6280,6280,6280,0
|
|
20231011,101700,61004210,6280,6280,6280,6280,314
|
|
20231011,101600,59032290,6280,6280,6280,6280,0
|
|
20231011,101500,59032290,6280,6280,6280,6280,0
|
|
20231011,101400,59032290,6280,6280,6280,6280,0
|
|
20231011,101300,59032290,6280,6280,6280,6280,0
|
|
20231011,101200,59032290,6280,6280,6280,6280,127
|
|
20231011,101100,58234730,6280,6280,6280,6280,0
|
|
20231011,101000,58234730,6280,6280,6280,6280,60
|
|
20231011,100900,57857930,6280,6280,6280,6280,0
|
|
20231011,100800,57857930,6280,6280,6280,6280,13
|
|
20231011,100700,57776290,6290,6260,6290,6260,330
|
|
20231011,100600,55704400,6250,6230,6250,6230,155
|
|
20231011,100500,54736290,6200,6230,6230,6200,300
|
|
20231011,100400,52876230,6230,6230,6230,6230,9
|
|
20231011,100300,52820160,6230,6230,6230,6230,197
|
|
20231011,100200,51592850,6210,6230,6230,6210,122
|
|
20231011,100100,50833230,6230,6230,6230,6230,0
|
|
20231011,100000,50833230,6230,6230,6230,6230,0
|
|
20231011,095900,50833230,6230,6230,6230,6230,0
|
|
20231011,095800,50833230,6230,6240,6240,6230,119
|
|
20231011,095700,50091670,6250,6240,6250,6240,200
|
|
20231011,095600,48842670,6250,6250,6250,6250,0
|
|
20231011,095500,48842670,6250,6250,6250,6250,1
|
|
20231011,095400,48836420,6250,6250,6250,6250,0
|
|
20231011,095300,48836420,6250,6250,6250,6250,5
|
|
20231011,095200,48805170,6230,6230,6230,6230,0
|
|
20231011,095100,48805170,6230,6230,6230,6230,0
|
|
20231011,095000,48805170,6230,6230,6230,6230,0
|
|
20231011,094900,48805170,6230,6230,6230,6230,30
|
|
20231011,094800,48618270,6280,6280,6280,6280,0
|
|
20231011,094700,48618270,6280,6280,6280,6280,0
|
|
20231011,094600,48618270,6280,6280,6280,6280,0
|
|
20231011,094500,48618270,6280,6280,6280,6280,0
|
|
20231011,094400,48618270,6280,6280,6280,6280,20
|
|
20231011,094300,48492670,6250,6250,6250,6250,0
|
|
20231011,094200,48492670,6250,6280,6280,6210,1510
|
|
20231011,094100,39104070,6280,6270,6280,6270,45
|
|
20231011,094000,38821820,6210,6210,6210,6210,0
|
|
20231011,093900,38821820,6210,6210,6210,6210,0
|
|
20231011,093800,38821820,6210,6250,6260,6210,1611
|
|
20231011,093700,28778360,6250,6240,6250,6240,115
|
|
20231011,093600,28059690,6210,6210,6210,6210,0
|
|
20231011,093500,28059690,6210,6210,6210,6210,0
|
|
20231011,093400,28059690,6210,6210,6210,6210,0
|
|
20231011,093300,28059690,6210,6210,6210,6210,39
|
|
20231011,093200,27817500,6210,6210,6220,6210,162
|
|
20231011,093100,26811360,6240,6200,6240,6200,202
|
|
20231011,093000,25558880,6210,6210,6210,6210,301
|
|
20231011,092900,23689670,6240,6240,6240,6240,1
|
|
20231011,092800,23683430,6210,6210,6210,6210,0
|
|
20231011,092700,23683430,6210,6210,6210,6210,0
|
|
20231011,092600,23683430,6210,6210,6210,6210,0
|
|
20231011,092500,23683430,6210,6210,6210,6210,0
|
|
20231011,092400,23683430,6210,6210,6210,6210,0
|
|
20231011,092300,23683430,6210,6210,6210,6210,0
|
|
20231011,092200,23683430,6210,6210,6210,6210,0
|
|
20231011,092100,23683430,6210,6210,6210,6210,0
|
|
20231011,092000,23683430,6210,6210,6210,6210,0
|
|
20231011,091900,23683430,6210,6210,6210,6210,33
|
|
20231011,091800,23478500,6200,6200,6200,6200,0
|
|
20231011,091700,23478500,6200,6200,6200,6200,0
|
|
20231011,091600,23478500,6200,6200,6200,6200,0
|
|
20231011,091500,23478500,6200,6200,6200,6200,100
|
|
20231011,091400,22858500,6200,6200,6200,6200,20
|
|
20231011,091300,22734500,6210,6230,6240,6210,55
|
|
20231011,091200,22392610,6210,6240,6240,6210,65
|
|
20231011,091100,21988900,6250,6250,6250,6250,0
|
|
20231011,091000,21988900,6250,6250,6250,6250,0
|
|
20231011,090900,21988900,6250,6250,6250,6250,50
|
|
20231011,090800,21676400,6250,6230,6250,6210,56
|
|
20231011,090700,21328120,6230,6230,6230,6230,0
|
|
20231011,090600,21328120,6230,6230,6230,6230,0
|
|
20231011,090500,21328120,6230,6290,6290,6230,531
|
|
20231011,090400,18002430,6290,6260,6290,6260,434
|
|
20231011,090300,15281760,6260,6200,6260,6190,558
|
|
20231011,090200,11799290,6190,6120,6190,6110,880
|
|
20231011,090100,6404560,6110,6060,6110,6050,335
|
|
20231011,090000,4373860,6050,6000,6050,6000,728
|