685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202200,557674430,5490,5490,5490,5490,1853
|
|
20231010,202100,557674430,5490,5490,5490,5490,0
|
|
20231010,202000,557674430,5490,5490,5490,5490,0
|
|
20231010,201900,557674430,5490,5490,5490,5490,0
|
|
20231010,201800,557674430,5490,5490,5490,5490,0
|
|
20231010,201700,557674430,5490,5490,5490,5490,0
|
|
20231010,201600,557674430,5490,5490,5490,5490,0
|
|
20231010,201500,557674430,5490,5490,5490,5490,0
|
|
20231010,201400,557674430,5490,5490,5490,5490,0
|
|
20231010,201300,557674430,5490,5490,5490,5490,0
|
|
20231010,201200,557674430,5490,5490,5490,5490,0
|
|
20231010,201100,557674430,5490,5490,5490,5490,0
|
|
20231010,201000,557674430,5490,5490,5490,5490,0
|
|
20231010,200900,557674430,5490,5490,5490,5490,0
|
|
20231010,200800,557674430,5490,5490,5490,5490,0
|
|
20231010,200700,557674430,5490,5490,5490,5490,0
|
|
20231010,200600,557674430,5490,5490,5490,5490,0
|
|
20231010,200500,557674430,5490,5490,5490,5490,0
|
|
20231010,200400,557674430,5490,5490,5490,5490,0
|
|
20231010,200300,557674430,5490,5490,5490,5490,0
|
|
20231010,200200,557674430,5490,5490,5490,5490,0
|
|
20231010,200100,557674430,5490,5490,5490,5490,0
|
|
20231010,200000,557674430,5490,5490,5490,5490,0
|
|
20231010,195900,557674430,5490,5490,5490,5490,0
|
|
20231010,195800,557674430,5490,5490,5490,5490,0
|
|
20231010,195700,557674430,5490,5490,5490,5490,0
|
|
20231010,195600,557674430,5490,5490,5490,5490,0
|
|
20231010,195500,557674430,5490,5490,5490,5490,0
|
|
20231010,195400,557674430,5490,5490,5490,5490,0
|
|
20231010,195300,557674430,5490,5490,5490,5490,0
|
|
20231010,195200,557674430,5490,5490,5490,5490,1853
|
|
20231010,195100,557674430,5490,5490,5490,5490,0
|
|
20231010,195000,557674430,5490,5490,5490,5490,0
|
|
20231010,194900,557674430,5490,5490,5490,5490,0
|
|
20231010,194800,557674430,5490,5490,5490,5490,0
|
|
20231010,194700,557674430,5490,5490,5490,5490,0
|
|
20231010,194600,557674430,5490,5490,5490,5490,0
|
|
20231010,194500,557674430,5490,5490,5490,5490,0
|
|
20231010,194400,557674430,5490,5490,5490,5490,0
|
|
20231010,194300,557674430,5490,5490,5490,5490,0
|
|
20231010,194200,557674430,5490,5490,5490,5490,0
|
|
20231010,194100,557674430,5490,5490,5490,5490,0
|
|
20231010,194000,557674430,5490,5490,5490,5490,0
|
|
20231010,193900,557674430,5490,5490,5490,5490,0
|
|
20231010,193800,557674430,5490,5490,5490,5490,0
|
|
20231010,193700,557674430,5490,5490,5490,5490,0
|
|
20231010,193600,557674430,5490,5490,5490,5490,0
|
|
20231010,193500,557674430,5490,5490,5490,5490,0
|
|
20231010,193400,557674430,5490,5490,5490,5490,0
|
|
20231010,193300,557674430,5490,5490,5490,5490,0
|
|
20231010,193200,557674430,5490,5490,5490,5490,0
|
|
20231010,193100,557674430,5490,5490,5490,5490,0
|
|
20231010,193000,557674430,5490,5490,5490,5490,0
|
|
20231010,192900,557674430,5490,5490,5490,5490,0
|
|
20231010,192800,557674430,5490,5490,5490,5490,0
|
|
20231010,192700,557674430,5490,5490,5490,5490,0
|
|
20231010,192600,557674430,5490,5490,5490,5490,0
|
|
20231010,192500,557674430,5490,5490,5490,5490,0
|
|
20231010,192400,557674430,5490,5490,5490,5490,0
|
|
20231010,192300,557674430,5490,5490,5490,5490,0
|
|
20231010,192200,557674430,5490,5490,5490,5490,1853
|
|
20231010,192100,557674430,5490,5490,5490,5490,0
|
|
20231010,192000,557674430,5490,5490,5490,5490,0
|
|
20231010,191900,557674430,5490,5490,5490,5490,0
|
|
20231010,191800,557674430,5490,5490,5490,5490,0
|
|
20231010,191700,557674430,5490,5490,5490,5490,0
|
|
20231010,191600,557674430,5490,5490,5490,5490,0
|
|
20231010,191500,557674430,5490,5490,5490,5490,0
|
|
20231010,191400,557674430,5490,5490,5490,5490,0
|
|
20231010,191300,557674430,5490,5490,5490,5490,0
|
|
20231010,191200,557674430,5490,5490,5490,5490,0
|
|
20231010,191100,557674430,5490,5490,5490,5490,0
|
|
20231010,191000,557674430,5490,5490,5490,5490,0
|
|
20231010,190900,557674430,5490,5490,5490,5490,0
|
|
20231010,190800,557674430,5490,5490,5490,5490,0
|
|
20231010,190700,557674430,5490,5490,5490,5490,0
|
|
20231010,190600,557674430,5490,5490,5490,5490,0
|
|
20231010,190500,557674430,5490,5490,5490,5490,0
|
|
20231010,190400,557674430,5490,5490,5490,5490,0
|
|
20231010,190300,557674430,5490,5490,5490,5490,0
|
|
20231010,190200,557674430,5490,5490,5490,5490,0
|
|
20231010,190100,557674430,5490,5490,5490,5490,0
|
|
20231010,190000,557674430,5490,5490,5490,5490,0
|
|
20231010,185900,557674430,5490,5490,5490,5490,0
|
|
20231010,185800,557674430,5490,5490,5490,5490,0
|
|
20231010,185700,557674430,5490,5490,5490,5490,0
|
|
20231010,185600,557674430,5490,5490,5490,5490,0
|
|
20231010,185500,557674430,5490,5490,5490,5490,0
|
|
20231010,185400,557674430,5490,5490,5490,5490,0
|
|
20231010,185300,557674430,5490,5490,5490,5490,0
|
|
20231010,185200,557674430,5490,5490,5490,5490,1853
|
|
20231010,185100,557674430,5490,5490,5490,5490,0
|
|
20231010,185000,557674430,5490,5490,5490,5490,0
|
|
20231010,184900,557674430,5490,5490,5490,5490,0
|
|
20231010,184800,557674430,5490,5490,5490,5490,0
|
|
20231010,184700,557674430,5490,5490,5490,5490,0
|
|
20231010,184600,557674430,5490,5490,5490,5490,0
|
|
20231010,184500,557674430,5490,5490,5490,5490,0
|
|
20231010,184400,557674430,5490,5490,5490,5490,0
|
|
20231010,184300,557674430,5490,5490,5490,5490,0
|
|
20231010,184200,557674430,5490,5490,5490,5490,0
|
|
20231010,184100,557674430,5490,5490,5490,5490,0
|
|
20231010,184000,557674430,5490,5490,5490,5490,0
|
|
20231010,183900,557674430,5490,5490,5490,5490,0
|
|
20231010,183800,557674430,5490,5490,5490,5490,0
|
|
20231010,183700,557674430,5490,5490,5490,5490,0
|
|
20231010,183600,557674430,5490,5490,5490,5490,0
|
|
20231010,183500,557674430,5490,5490,5490,5490,0
|
|
20231010,183400,557674430,5490,5490,5490,5490,0
|
|
20231010,183300,557674430,5490,5490,5490,5490,0
|
|
20231010,183200,557674430,5490,5490,5490,5490,0
|
|
20231010,183100,557674430,5490,5490,5490,5490,0
|
|
20231010,183000,557674430,5490,5490,5490,5490,0
|
|
20231010,182900,557674430,5490,5490,5490,5490,0
|
|
20231010,182800,557674430,5490,5490,5490,5490,0
|
|
20231010,182700,557674430,5490,5490,5490,5490,0
|
|
20231010,182600,557674430,5490,5490,5490,5490,0
|
|
20231010,182500,557674430,5490,5490,5490,5490,0
|
|
20231010,182400,557674430,5490,5490,5490,5490,0
|
|
20231010,182300,557674430,5490,5490,5490,5490,0
|
|
20231010,182200,557674430,5490,5490,5490,5490,1853
|
|
20231010,182100,557674430,5490,5490,5490,5490,0
|
|
20231010,182000,557674430,5490,5490,5490,5490,0
|
|
20231010,181900,557674430,5490,5490,5490,5490,0
|
|
20231010,181800,557674430,5490,5490,5490,5490,0
|
|
20231010,181700,557674430,5490,5490,5490,5490,0
|
|
20231010,181600,557674430,5490,5490,5490,5490,0
|
|
20231010,181500,557674430,5490,5490,5490,5490,0
|
|
20231010,181400,557674430,5490,5490,5490,5490,0
|
|
20231010,181300,557674430,5490,5490,5490,5490,0
|
|
20231010,181200,557674430,5490,5490,5490,5490,0
|
|
20231010,181100,557674430,5490,5490,5490,5490,0
|
|
20231010,181000,557674430,5490,5490,5490,5490,0
|
|
20231010,180900,557674430,5490,5490,5490,5490,0
|
|
20231010,180800,557674430,5490,5490,5490,5490,0
|
|
20231010,180700,557674430,5490,5490,5490,5490,0
|
|
20231010,180600,557674430,5490,5490,5490,5490,0
|
|
20231010,180500,557674430,5490,5490,5490,5490,0
|
|
20231010,180400,557674430,5490,5490,5490,5490,0
|
|
20231010,180300,557674430,5490,5490,5490,5490,0
|
|
20231010,180200,557674430,5490,5490,5490,5490,0
|
|
20231010,180100,557674430,5490,5490,5490,5490,0
|
|
20231010,180000,557674430,5490,5490,5490,5490,0
|
|
20231010,175900,557674430,5490,5490,5490,5490,0
|
|
20231010,175800,557674430,5490,5490,5490,5490,0
|
|
20231010,175700,557674430,5490,5490,5490,5490,0
|
|
20231010,175600,557674430,5490,5490,5490,5490,0
|
|
20231010,175500,557674430,5490,5490,5490,5490,0
|
|
20231010,175400,557674430,5490,5490,5490,5490,0
|
|
20231010,175300,557674430,5490,5490,5490,5490,0
|
|
20231010,175200,557674430,5490,5490,5490,5490,1853
|
|
20231010,175100,557674430,5490,5490,5490,5490,0
|
|
20231010,175000,557674430,5490,5490,5490,5490,0
|
|
20231010,174900,557674430,5490,5490,5490,5490,0
|
|
20231010,174800,557674430,5490,5490,5490,5490,0
|
|
20231010,174700,557674430,5490,5490,5490,5490,0
|
|
20231010,174600,557674430,5490,5490,5490,5490,0
|
|
20231010,174500,557674430,5490,5490,5490,5490,0
|
|
20231010,174400,557674430,5490,5490,5490,5490,0
|
|
20231010,174300,557674430,5490,5490,5490,5490,0
|
|
20231010,174200,557674430,5490,5490,5490,5490,0
|
|
20231010,174100,557674430,5490,5490,5490,5490,0
|
|
20231010,174000,557674430,5490,5490,5490,5490,0
|
|
20231010,173900,557674430,5490,5490,5490,5490,0
|
|
20231010,173800,557674430,5490,5490,5490,5490,0
|
|
20231010,173700,557674430,5490,5490,5490,5490,0
|
|
20231010,173600,557674430,5490,5490,5490,5490,0
|
|
20231010,173500,557674430,5490,5490,5490,5490,0
|
|
20231010,173400,557674430,5490,5490,5490,5490,0
|
|
20231010,173300,557674430,5490,5490,5490,5490,0
|
|
20231010,173200,557674430,5490,5490,5490,5490,0
|
|
20231010,173100,557674430,5490,5490,5490,5490,0
|
|
20231010,173000,557674430,5490,5490,5490,5490,0
|
|
20231010,172900,557674430,5490,5490,5490,5490,0
|
|
20231010,172800,557674430,5490,5490,5490,5490,0
|
|
20231010,172700,557674430,5490,5490,5490,5490,0
|
|
20231010,172600,557674430,5490,5490,5490,5490,0
|
|
20231010,172500,557674430,5490,5490,5490,5490,0
|
|
20231010,172400,557674430,5490,5490,5490,5490,0
|
|
20231010,172300,557674430,5490,5490,5490,5490,0
|
|
20231010,172200,557674430,5490,5490,5490,5490,1853
|
|
20231010,172100,557674430,5490,5490,5490,5490,0
|
|
20231010,172000,557674430,5490,5490,5490,5490,0
|
|
20231010,171900,557674430,5490,5490,5490,5490,0
|
|
20231010,171800,557674430,5490,5490,5490,5490,0
|
|
20231010,171700,557674430,5490,5490,5490,5490,0
|
|
20231010,171600,557674430,5490,5490,5490,5490,0
|
|
20231010,171500,557674430,5490,5490,5490,5490,0
|
|
20231010,171400,557674430,5490,5490,5490,5490,0
|
|
20231010,171300,557674430,5490,5490,5490,5490,0
|
|
20231010,171200,557674430,5490,5490,5490,5490,0
|
|
20231010,171100,557674430,5490,5490,5490,5490,0
|
|
20231010,171000,557674430,5490,5490,5490,5490,0
|
|
20231010,170900,557674430,5490,5490,5490,5490,0
|
|
20231010,170800,557674430,5490,5490,5490,5490,0
|
|
20231010,170700,557674430,5490,5490,5490,5490,0
|
|
20231010,170600,557674430,5490,5490,5490,5490,0
|
|
20231010,170500,557674430,5490,5490,5490,5490,0
|
|
20231010,170400,557674430,5490,5490,5490,5490,0
|
|
20231010,170300,557674430,5490,5490,5490,5490,0
|
|
20231010,170200,557674430,5490,5490,5490,5490,0
|
|
20231010,170100,557674430,5490,5490,5490,5490,0
|
|
20231010,170000,557674430,5490,5490,5490,5490,0
|
|
20231010,165900,557674430,5490,5490,5490,5490,0
|
|
20231010,165800,557674430,5490,5490,5490,5490,0
|
|
20231010,165700,557674430,5490,5490,5490,5490,0
|
|
20231010,165600,557674430,5490,5490,5490,5490,0
|
|
20231010,165500,557674430,5490,5490,5490,5490,0
|
|
20231010,165400,557674430,5490,5490,5490,5490,0
|
|
20231010,165300,557674430,5490,5490,5490,5490,0
|
|
20231010,165200,557674430,5490,5490,5490,5490,1853
|
|
20231010,165100,557674430,5490,5490,5490,5490,0
|
|
20231010,165000,557674430,5490,5490,5490,5490,0
|
|
20231010,164900,557674430,5490,5490,5490,5490,0
|
|
20231010,164800,557674430,5490,5490,5490,5490,0
|
|
20231010,164700,557674430,5490,5490,5490,5490,0
|
|
20231010,164600,557674430,5490,5490,5490,5490,0
|
|
20231010,164500,557674430,5490,5490,5490,5490,0
|
|
20231010,164400,557674430,5490,5490,5490,5490,0
|
|
20231010,164300,557674430,5490,5490,5490,5490,0
|
|
20231010,164200,557674430,5490,5490,5490,5490,0
|
|
20231010,164100,557674430,5490,5490,5490,5490,0
|
|
20231010,164000,557674430,5490,5490,5490,5490,0
|
|
20231010,163900,557674430,5490,5490,5490,5490,0
|
|
20231010,163800,557674430,5490,5490,5490,5490,0
|
|
20231010,163700,557674430,5490,5490,5490,5490,0
|
|
20231010,163600,557674430,5490,5490,5490,5490,0
|
|
20231010,163500,557674430,5490,5490,5490,5490,0
|
|
20231010,163400,557674430,5490,5490,5490,5490,0
|
|
20231010,163300,557674430,5490,5490,5490,5490,0
|
|
20231010,163200,557674430,5490,5490,5490,5490,0
|
|
20231010,163100,557674430,5490,5490,5490,5490,0
|
|
20231010,163000,557674430,5490,5490,5490,5490,0
|
|
20231010,162900,557674430,5490,5490,5490,5490,0
|
|
20231010,162800,557674430,5490,5490,5490,5490,0
|
|
20231010,162700,557674430,5490,5490,5490,5490,0
|
|
20231010,162600,557674430,5490,5490,5490,5490,0
|
|
20231010,162500,557674430,5490,5490,5490,5490,0
|
|
20231010,162400,557674430,5490,5490,5490,5490,0
|
|
20231010,162300,557674430,5490,5490,5490,5490,0
|
|
20231010,162200,557674430,5490,5490,5490,5490,1853
|
|
20231010,162100,557674430,5490,5490,5490,5490,0
|
|
20231010,162000,557674430,5490,5490,5490,5490,0
|
|
20231010,161900,557674430,5490,5490,5490,5490,0
|
|
20231010,161800,557674430,5490,5490,5490,5490,0
|
|
20231010,161700,557674430,5490,5490,5490,5490,0
|
|
20231010,161600,557674430,5490,5490,5490,5490,0
|
|
20231010,161500,557674430,5490,5490,5490,5490,0
|
|
20231010,161400,557674430,5490,5490,5490,5490,0
|
|
20231010,161300,557674430,5490,5490,5490,5490,0
|
|
20231010,161200,557674430,5490,5490,5490,5490,0
|
|
20231010,161100,557674430,5490,5490,5490,5490,0
|
|
20231010,161000,557674430,5490,5490,5490,5490,0
|
|
20231010,160900,557674430,5490,5490,5490,5490,0
|
|
20231010,160800,557674430,5490,5490,5490,5490,0
|
|
20231010,160700,557674430,5490,5490,5490,5490,0
|
|
20231010,160600,557674430,5490,5490,5490,5490,0
|
|
20231010,160500,557674430,5490,5490,5490,5490,0
|
|
20231010,160400,557674430,5490,5490,5490,5490,0
|
|
20231010,160300,557674430,5490,5490,5490,5490,0
|
|
20231010,160200,557674430,5490,5490,5490,5490,0
|
|
20231010,160100,557674430,5490,5490,5490,5490,0
|
|
20231010,160000,557674430,5490,5490,5490,5490,0
|
|
20231010,155900,557674430,5490,5490,5490,5490,0
|
|
20231010,155800,557674430,5490,5490,5490,5490,0
|
|
20231010,155700,557674430,5490,5490,5490,5490,0
|
|
20231010,155600,557674430,5490,5490,5490,5490,0
|
|
20231010,155500,557674430,5490,5490,5490,5490,0
|
|
20231010,155400,557674430,5490,5490,5490,5490,0
|
|
20231010,155300,557674430,5490,5490,5490,5490,0
|
|
20231010,155200,557674430,5490,5490,5490,5490,1853
|
|
20231010,155100,557674430,5490,5490,5490,5490,0
|
|
20231010,155000,557674430,5490,5490,5490,5490,0
|
|
20231010,154900,557674430,5490,5490,5490,5490,0
|
|
20231010,154800,557674430,5490,5490,5490,5490,0
|
|
20231010,154700,557674430,5490,5490,5490,5490,0
|
|
20231010,154600,557674430,5490,5490,5490,5490,0
|
|
20231010,154500,557674430,5490,5490,5490,5490,0
|
|
20231010,154400,557674430,5490,5490,5490,5490,0
|
|
20231010,154300,557674430,5490,5490,5490,5490,0
|
|
20231010,154200,557674430,5490,5490,5490,5490,0
|
|
20231010,154100,557674430,5490,5490,5490,5490,0
|
|
20231010,154000,557674430,5490,5490,5490,5490,0
|
|
20231010,153900,557674430,5490,5490,5490,5490,0
|
|
20231010,153800,557674430,5490,5490,5490,5490,0
|
|
20231010,153700,557674430,5490,5490,5490,5490,0
|
|
20231010,153600,557674430,5490,5490,5490,5490,0
|
|
20231010,153500,557674430,5490,5490,5490,5490,0
|
|
20231010,153400,557674430,5490,5490,5490,5490,0
|
|
20231010,153300,557674430,5490,5490,5490,5490,0
|
|
20231010,153200,557674430,5490,5490,5490,5490,0
|
|
20231010,153100,557674430,5490,5490,5490,5490,0
|
|
20231010,153000,557674430,5490,5490,5490,5490,1853
|
|
20231010,152900,547501460,5490,5490,5490,5490,0
|
|
20231010,152800,547501460,5490,5490,5490,5490,0
|
|
20231010,152700,547501460,5490,5490,5490,5490,0
|
|
20231010,152600,547501460,5490,5490,5490,5490,0
|
|
20231010,152500,547501460,5490,5490,5490,5490,0
|
|
20231010,152400,547501460,5490,5490,5490,5490,0
|
|
20231010,152300,547501460,5490,5490,5490,5490,0
|
|
20231010,152200,547501460,5490,5490,5490,5490,0
|
|
20231010,152100,547501460,5490,5490,5490,5490,0
|
|
20231010,152000,547501460,5490,5490,5490,5490,0
|
|
20231010,151900,547501460,5490,5490,5490,5480,229
|
|
20231010,151800,546245500,5490,5490,5490,5490,2
|
|
20231010,151700,546234520,5490,5480,5490,5450,1693
|
|
20231010,151600,536970750,5490,5490,5490,5490,11
|
|
20231010,151500,536910360,5490,5490,5490,5490,1531
|
|
20231010,151400,528505170,5490,5500,5500,5490,1268
|
|
20231010,151300,521538880,5520,5520,5520,5520,21
|
|
20231010,151200,521422960,5520,5520,5520,5520,0
|
|
20231010,151100,521422960,5520,5520,5520,5520,0
|
|
20231010,151000,521422960,5520,5520,5520,5520,0
|
|
20231010,150900,521422960,5520,5520,5520,5520,0
|
|
20231010,150800,521422960,5520,5520,5520,5520,0
|
|
20231010,150700,521422960,5520,5500,5520,5500,257
|
|
20231010,150600,520004340,5500,5500,5500,5500,0
|
|
20231010,150500,520004340,5500,5500,5500,5500,0
|
|
20231010,150400,520004340,5500,5500,5500,5500,30
|
|
20231010,150300,519839340,5520,5520,5520,5520,0
|
|
20231010,150200,519839340,5520,5520,5520,5520,0
|
|
20231010,150100,519839340,5520,5520,5520,5520,0
|
|
20231010,150000,519839340,5520,5520,5520,5520,210
|
|
20231010,145900,518680140,5510,5510,5510,5510,0
|
|
20231010,145800,518680140,5510,5510,5510,5510,56
|
|
20231010,145700,518371580,5510,5510,5510,5510,0
|
|
20231010,145600,518371580,5510,5510,5510,5510,4
|
|
20231010,145500,518349540,5500,5520,5520,5500,253
|
|
20231010,145400,516955640,5520,5520,5520,5520,0
|
|
20231010,145300,516955640,5520,5540,5540,5520,55
|
|
20231010,145200,516651940,5530,5530,5530,5530,50
|
|
20231010,145100,516375440,5540,5520,5540,5520,157
|
|
20231010,145000,515508780,5520,5520,5520,5520,0
|
|
20231010,144900,515508780,5520,5520,5520,5520,10
|
|
20231010,144800,515453580,5540,5540,5540,5540,0
|
|
20231010,144700,515453580,5540,5540,5540,5540,9
|
|
20231010,144600,515403720,5540,5540,5540,5540,0
|
|
20231010,144500,515403720,5540,5540,5540,5540,0
|
|
20231010,144400,515403720,5540,5540,5540,5540,0
|
|
20231010,144300,515403720,5540,5540,5540,5540,0
|
|
20231010,144200,515403720,5540,5540,5540,5540,1
|
|
20231010,144100,515398180,5540,5530,5540,5530,102
|
|
20231010,144000,514833620,5520,5520,5520,5520,115
|
|
20231010,143900,514198820,5510,5510,5510,5510,0
|
|
20231010,143800,514198820,5510,5510,5510,5510,0
|
|
20231010,143700,514198820,5510,5520,5520,5510,2
|
|
20231010,143600,514187790,5520,5520,5520,5520,0
|
|
20231010,143500,514187790,5520,5520,5520,5520,1
|
|
20231010,143400,514182270,5510,5510,5510,5510,10
|
|
20231010,143300,514127170,5510,5520,5520,5510,119
|
|
20231010,143200,513470410,5520,5520,5520,5520,0
|
|
20231010,143100,513470410,5520,5500,5520,5490,1588
|
|
20231010,143000,504723450,5510,5510,5510,5510,0
|
|
20231010,142900,504723450,5510,5500,5510,5500,18
|
|
20231010,142800,504624440,5510,5500,5510,5500,2
|
|
20231010,142700,504613430,5490,5490,5490,5490,0
|
|
20231010,142600,504613430,5490,5500,5500,5490,117
|
|
20231010,142500,503970870,5500,5500,5500,5500,342
|
|
20231010,142400,502089870,5500,5500,5500,5500,178
|
|
20231010,142300,501110870,5500,5490,5500,5490,417
|
|
20231010,142200,498818540,5500,5500,5500,5500,0
|
|
20231010,142100,498818540,5500,5500,5500,5500,0
|
|
20231010,142000,498818540,5500,5510,5510,5490,2999
|
|
20231010,141900,482326990,5510,5510,5510,5510,0
|
|
20231010,141800,482326990,5510,5510,5510,5510,60
|
|
20231010,141700,481996390,5500,5500,5500,5500,0
|
|
20231010,141600,481996390,5500,5510,5510,5500,482
|
|
20231010,141500,479345380,5500,5500,5500,5500,182
|
|
20231010,141400,478344380,5510,5510,5510,5510,1524
|
|
20231010,141300,469947140,5520,5520,5520,5520,1600
|
|
20231010,141200,461115140,5530,5530,5530,5530,196
|
|
20231010,141100,460031260,5530,5540,5540,5530,272
|
|
20231010,141000,458527090,5550,5550,5550,5550,0
|
|
20231010,140900,458527090,5550,5550,5550,5550,0
|
|
20231010,140800,458527090,5550,5550,5550,5550,18
|
|
20231010,140700,458427190,5530,5530,5530,5530,0
|
|
20231010,140600,458427190,5530,5530,5530,5530,100
|
|
20231010,140500,457874190,5540,5540,5540,5540,310
|
|
20231010,140400,456156790,5540,5540,5540,5530,519
|
|
20231010,140300,453284530,5540,5540,5540,5540,0
|
|
20231010,140200,453284530,5540,5540,5540,5540,200
|
|
20231010,140100,452176530,5540,5540,5540,5540,0
|
|
20231010,140000,452176530,5540,5540,5540,5540,0
|
|
20231010,135900,452176530,5540,5540,5540,5540,32
|
|
20231010,135800,451999250,5540,5550,5550,5540,302
|
|
20231010,135700,450324590,5560,5560,5560,5560,20
|
|
20231010,135600,450213390,5560,5560,5560,5560,2412
|
|
20231010,135500,436802670,5570,5570,5570,5570,941
|
|
20231010,135400,431561300,5570,5580,5580,5570,60
|
|
20231010,135300,431227090,5580,5580,5580,5580,41
|
|
20231010,135200,430998310,5550,5550,5550,5550,0
|
|
20231010,135100,430998310,5550,5570,5570,5550,214
|
|
20231010,135000,429810440,5580,5580,5580,5580,0
|
|
20231010,134900,429810440,5580,5580,5580,5580,0
|
|
20231010,134800,429810440,5580,5580,5580,5580,11
|
|
20231010,134700,429749060,5580,5580,5580,5580,0
|
|
20231010,134600,429749060,5580,5580,5580,5580,5
|
|
20231010,134500,429721160,5580,5580,5580,5580,1
|
|
20231010,134400,429715580,5580,5580,5580,5580,0
|
|
20231010,134300,429715580,5580,5580,5580,5580,0
|
|
20231010,134200,429715580,5580,5580,5580,5580,0
|
|
20231010,134100,429715580,5580,5580,5580,5580,0
|
|
20231010,134000,429715580,5580,5580,5580,5580,50
|
|
20231010,133900,429436580,5580,5580,5580,5580,1
|
|
20231010,133800,429431000,5570,5570,5570,5570,0
|
|
20231010,133700,429431000,5570,5570,5570,5570,89
|
|
20231010,133600,428935270,5570,5570,5570,5570,89
|
|
20231010,133500,428439540,5560,5560,5560,5560,0
|
|
20231010,133400,428439540,5560,5560,5560,5560,1
|
|
20231010,133300,428433980,5560,5560,5560,5560,6
|
|
20231010,133200,428400620,5560,5560,5560,5560,0
|
|
20231010,133100,428400620,5560,5560,5560,5560,0
|
|
20231010,133000,428400620,5560,5560,5560,5560,6
|
|
20231010,132900,428367260,5560,5560,5560,5560,1
|
|
20231010,132800,428361700,5540,5540,5540,5540,0
|
|
20231010,132700,428361700,5540,5540,5540,5540,0
|
|
20231010,132600,428361700,5540,5540,5540,5540,0
|
|
20231010,132500,428361700,5540,5540,5540,5540,0
|
|
20231010,132400,428361700,5540,5540,5540,5540,0
|
|
20231010,132300,428361700,5540,5540,5540,5540,49
|
|
20231010,132200,428090240,5540,5540,5540,5540,10
|
|
20231010,132100,428034840,5540,5540,5540,5540,0
|
|
20231010,132000,428034840,5540,5540,5540,5540,0
|
|
20231010,131900,428034840,5540,5540,5540,5540,2
|
|
20231010,131800,428023760,5540,5540,5540,5540,1
|
|
20231010,131700,428018220,5530,5530,5530,5530,0
|
|
20231010,131600,428018220,5530,5540,5540,5530,3
|
|
20231010,131500,428001620,5540,5540,5540,5540,2
|
|
20231010,131400,427990540,5520,5520,5520,5520,0
|
|
20231010,131300,427990540,5520,5520,5520,5520,0
|
|
20231010,131200,427990540,5520,5520,5520,5520,0
|
|
20231010,131100,427990540,5520,5530,5540,5520,116
|
|
20231010,131000,427350030,5520,5520,5520,5520,0
|
|
20231010,130900,427350030,5520,5520,5520,5520,0
|
|
20231010,130800,427350030,5520,5520,5520,5520,0
|
|
20231010,130700,427350030,5520,5520,5520,5520,200
|
|
20231010,130600,426246030,5510,5510,5510,5510,0
|
|
20231010,130500,426246030,5510,5520,5520,5510,500
|
|
20231010,130400,423488930,5510,5510,5510,5510,0
|
|
20231010,130300,423488930,5510,5520,5520,5510,211
|
|
20231010,130200,422326170,5510,5510,5510,5510,0
|
|
20231010,130100,422326170,5510,5540,5540,5510,8524
|
|
20231010,130000,375247870,5550,5550,5550,5550,112
|
|
20231010,125900,374626270,5550,5550,5550,5550,18
|
|
20231010,125800,374526370,5550,5560,5560,5550,1338
|
|
20231010,125700,367100420,5560,5570,5570,5560,3554
|
|
20231010,125600,347320100,5570,5580,5580,5570,2
|
|
20231010,125500,347308950,5570,5570,5570,5570,100
|
|
20231010,125400,346751950,5590,5590,5590,5590,0
|
|
20231010,125300,346751950,5590,5590,5590,5590,0
|
|
20231010,125200,346751950,5590,5590,5590,5590,13
|
|
20231010,125100,346679280,5590,5590,5590,5590,0
|
|
20231010,125000,346679280,5590,5590,5590,5590,1
|
|
20231010,124900,346673690,5570,5570,5570,5570,0
|
|
20231010,124800,346673690,5570,5570,5570,5570,0
|
|
20231010,124700,346673690,5570,5570,5570,5570,0
|
|
20231010,124600,346673690,5570,5570,5570,5570,0
|
|
20231010,124500,346673690,5570,5570,5570,5570,0
|
|
20231010,124400,346673690,5570,5570,5570,5570,5
|
|
20231010,124300,346645840,5570,5570,5570,5570,0
|
|
20231010,124200,346645840,5570,5570,5570,5570,0
|
|
20231010,124100,346645840,5570,5570,5570,5570,5
|
|
20231010,124000,346617990,5590,5590,5590,5590,0
|
|
20231010,123900,346617990,5590,5590,5590,5590,0
|
|
20231010,123800,346617990,5590,5590,5590,5590,1
|
|
20231010,123700,346612400,5580,5580,5580,5580,5
|
|
20231010,123600,346584500,5580,5580,5580,5580,0
|
|
20231010,123500,346584500,5580,5580,5580,5580,0
|
|
20231010,123400,346584500,5580,5590,5590,5580,6
|
|
20231010,123300,346550970,5590,5590,5590,5590,5
|
|
20231010,123200,346523020,5570,5570,5570,5570,20
|
|
20231010,123100,346411620,5570,5570,5570,5570,0
|
|
20231010,123000,346411620,5570,5570,5570,5570,0
|
|
20231010,122900,346411620,5570,5580,5580,5570,1353
|
|
20231010,122800,338873820,5590,5590,5590,5590,144
|
|
20231010,122700,338068860,5590,5590,5590,5590,0
|
|
20231010,122600,338068860,5590,5590,5590,5590,193
|
|
20231010,122500,336989990,5600,5600,5600,5600,0
|
|
20231010,122400,336989990,5600,5600,5600,5600,0
|
|
20231010,122300,336989990,5600,5600,5600,5600,1047
|
|
20231010,122200,331126790,5600,5610,5610,5600,242
|
|
20231010,122100,329771580,5610,5610,5610,5610,1
|
|
20231010,122000,329765970,5610,5610,5610,5610,6
|
|
20231010,121900,329732310,5610,5610,5610,5610,0
|
|
20231010,121800,329732310,5610,5610,5610,5610,0
|
|
20231010,121700,329732310,5610,5610,5610,5610,3
|
|
20231010,121600,329715480,5610,5610,5610,5610,37
|
|
20231010,121500,329507910,5610,5610,5610,5610,11
|
|
20231010,121400,329446200,5610,5610,5610,5610,2
|
|
20231010,121300,329434980,5610,5620,5620,5610,255
|
|
20231010,121200,328004330,5620,5620,5620,5620,0
|
|
20231010,121100,328004330,5620,5610,5620,5610,429
|
|
20231010,121000,325597140,5610,5610,5610,5610,0
|
|
20231010,120900,325597140,5610,5610,5610,5610,0
|
|
20231010,120800,325597140,5610,5610,5610,5610,5
|
|
20231010,120700,325569090,5610,5610,5610,5610,0
|
|
20231010,120600,325569090,5610,5610,5610,5610,30
|
|
20231010,120500,325400790,5610,5610,5610,5610,9
|
|
20231010,120400,325350300,5610,5610,5610,5610,0
|
|
20231010,120300,325350300,5610,5610,5610,5610,38
|
|
20231010,120200,325137120,5610,5610,5610,5610,0
|
|
20231010,120100,325137120,5610,5610,5610,5610,78
|
|
20231010,120000,324699540,5610,5610,5610,5610,0
|
|
20231010,115900,324699540,5610,5610,5610,5610,0
|
|
20231010,115800,324699540,5610,5610,5610,5610,2
|
|
20231010,115700,324688320,5610,5610,5610,5610,0
|
|
20231010,115600,324688320,5610,5610,5610,5610,0
|
|
20231010,115500,324688320,5610,5610,5610,5610,200
|
|
20231010,115400,323566320,5610,5610,5610,5610,339
|
|
20231010,115300,321664530,5610,5610,5610,5610,121
|
|
20231010,115200,320985720,5610,5620,5620,5610,600
|
|
20231010,115100,317616790,5620,5620,5620,5620,0
|
|
20231010,115000,317616790,5620,5620,5620,5620,1
|
|
20231010,114900,317611170,5620,5620,5620,5620,0
|
|
20231010,114800,317611170,5620,5620,5620,5620,101
|
|
20231010,114700,317043550,5620,5620,5620,5620,1
|
|
20231010,114600,317037930,5620,5620,5620,5620,0
|
|
20231010,114500,317037930,5620,5630,5630,5620,10
|
|
20231010,114400,316981640,5630,5620,5630,5620,11
|
|
20231010,114300,316919720,5630,5630,5630,5630,0
|
|
20231010,114200,316919720,5630,5620,5630,5620,2
|
|
20231010,114100,316908470,5630,5630,5630,5630,0
|
|
20231010,114000,316908470,5630,5630,5630,5630,0
|
|
20231010,113900,316908470,5630,5630,5630,5630,1
|
|
20231010,113800,316902840,5620,5620,5620,5620,4
|
|
20231010,113700,316880360,5620,5620,5620,5620,3
|
|
20231010,113600,316863500,5620,5620,5620,5620,3
|
|
20231010,113500,316846640,5620,5620,5620,5610,1506
|
|
20231010,113400,308397940,5620,5620,5620,5620,1084
|
|
20231010,113300,302305860,5630,5630,5630,5630,0
|
|
20231010,113200,302305860,5630,5630,5630,5630,7
|
|
20231010,113100,302266450,5630,5630,5630,5630,0
|
|
20231010,113000,302266450,5630,5630,5630,5630,0
|
|
20231010,112900,302266450,5630,5630,5630,5630,0
|
|
20231010,112800,302266450,5630,5630,5630,5630,326
|
|
20231010,112700,300431070,5640,5640,5640,5640,1
|
|
20231010,112600,300425430,5640,5640,5640,5640,0
|
|
20231010,112500,300425430,5640,5640,5640,5640,0
|
|
20231010,112400,300425430,5640,5630,5640,5630,15
|
|
20231010,112300,300340970,5640,5640,5640,5640,22
|
|
20231010,112200,300216890,5640,5640,5640,5640,0
|
|
20231010,112100,300216890,5640,5640,5640,5640,212
|
|
20231010,112000,299021210,5640,5640,5640,5640,0
|
|
20231010,111900,299021210,5640,5670,5670,5640,38
|
|
20231010,111800,298806860,5640,5640,5640,5640,268
|
|
20231010,111700,297295340,5680,5680,5680,5680,0
|
|
20231010,111600,297295340,5680,5680,5680,5680,1
|
|
20231010,111500,297289660,5650,5650,5650,5650,0
|
|
20231010,111400,297289660,5650,5650,5650,5650,0
|
|
20231010,111300,297289660,5650,5650,5650,5650,0
|
|
20231010,111200,297289660,5650,5660,5660,5650,107
|
|
20231010,111100,296684810,5660,5660,5660,5660,0
|
|
20231010,111000,296684810,5660,5660,5660,5660,92
|
|
20231010,110900,296164090,5700,5700,5700,5700,0
|
|
20231010,110800,296164090,5700,5700,5700,5700,0
|
|
20231010,110700,296164090,5700,5700,5700,5700,0
|
|
20231010,110600,296164090,5700,5700,5700,5700,0
|
|
20231010,110500,296164090,5700,5680,5700,5680,403
|
|
20231010,110400,293873370,5660,5660,5660,5660,0
|
|
20231010,110300,293873370,5660,5660,5660,5660,0
|
|
20231010,110200,293873370,5660,5660,5660,5660,176
|
|
20231010,110100,292877210,5660,5660,5660,5660,0
|
|
20231010,110000,292877210,5660,5630,5660,5630,849
|
|
20231010,105900,288096920,5630,5630,5630,5630,665
|
|
20231010,105800,284352970,5630,5630,5630,5630,0
|
|
20231010,105700,284352970,5630,5630,5630,5630,200
|
|
20231010,105600,283226970,5630,5640,5640,5630,2335
|
|
20231010,105500,270077930,5640,5640,5640,5640,0
|
|
20231010,105400,270077930,5640,5640,5640,5640,288
|
|
20231010,105300,268453610,5650,5650,5650,5650,0
|
|
20231010,105200,268453610,5650,5650,5650,5650,236
|
|
20231010,105100,267120210,5660,5660,5660,5660,82
|
|
20231010,105000,266656090,5660,5660,5660,5660,0
|
|
20231010,104900,266656090,5660,5660,5660,5660,0
|
|
20231010,104800,266656090,5660,5670,5680,5660,209
|
|
20231010,104700,265471060,5680,5680,5680,5680,0
|
|
20231010,104600,265471060,5680,5680,5680,5680,0
|
|
20231010,104500,265471060,5680,5680,5680,5680,50
|
|
20231010,104400,265187060,5680,5680,5680,5680,0
|
|
20231010,104300,265187060,5680,5680,5680,5680,0
|
|
20231010,104200,265187060,5680,5680,5680,5680,3
|
|
20231010,104100,265170020,5680,5680,5680,5680,9
|
|
20231010,104000,265118900,5680,5670,5680,5670,461
|
|
20231010,103900,262503910,5670,5680,5680,5670,39
|
|
20231010,103800,262282620,5680,5680,5680,5660,50
|
|
20231010,103700,261998700,5650,5650,5650,5650,0
|
|
20231010,103600,261998700,5650,5650,5650,5650,0
|
|
20231010,103500,261998700,5650,5650,5650,5650,0
|
|
20231010,103400,261998700,5650,5650,5650,5650,0
|
|
20231010,103300,261998700,5650,5650,5650,5650,0
|
|
20231010,103200,261998700,5650,5650,5650,5650,0
|
|
20231010,103100,261998700,5650,5650,5650,5650,0
|
|
20231010,103000,261998700,5650,5650,5650,5650,0
|
|
20231010,102900,261998700,5650,5650,5650,5650,200
|
|
20231010,102800,260868700,5650,5640,5650,5640,6743
|
|
20231010,102700,222832170,5620,5620,5620,5620,0
|
|
20231010,102600,222832170,5620,5620,5620,5620,1
|
|
20231010,102500,222826550,5620,5620,5620,5620,0
|
|
20231010,102400,222826550,5620,5620,5620,5620,14
|
|
20231010,102300,222747870,5640,5640,5640,5640,0
|
|
20231010,102200,222747870,5640,5640,5640,5640,0
|
|
20231010,102100,222747870,5640,5640,5640,5640,0
|
|
20231010,102000,222747870,5640,5640,5640,5640,0
|
|
20231010,101900,222747870,5640,5640,5640,5640,0
|
|
20231010,101800,222747870,5640,5640,5640,5640,5
|
|
20231010,101700,222719670,5640,5640,5640,5640,0
|
|
20231010,101600,222719670,5640,5640,5640,5640,0
|
|
20231010,101500,222719670,5640,5640,5640,5640,5
|
|
20231010,101400,222691470,5640,5640,5640,5640,7
|
|
20231010,101300,222651990,5640,5640,5640,5640,1
|
|
20231010,101200,222646350,5640,5640,5640,5640,403
|
|
20231010,101100,220373430,5640,5640,5640,5640,0
|
|
20231010,101000,220373430,5640,5640,5640,5640,0
|
|
20231010,100900,220373430,5640,5640,5640,5640,41
|
|
20231010,100800,220142190,5640,5640,5640,5640,0
|
|
20231010,100700,220142190,5640,5640,5640,5640,10
|
|
20231010,100600,220085790,5610,5610,5610,5610,100
|
|
20231010,100500,219524790,5640,5610,5640,5600,1057
|
|
20231010,100400,213597790,5610,5610,5610,5610,0
|
|
20231010,100300,213597790,5610,5630,5630,5610,122
|
|
20231010,100200,212911960,5630,5650,5650,5630,181
|
|
20231010,100100,211889500,5670,5650,5670,5650,151
|
|
20231010,100000,211036330,5670,5670,5670,5670,18
|
|
20231010,095900,210934270,5670,5670,5670,5670,0
|
|
20231010,095800,210934270,5670,5670,5670,5670,1
|
|
20231010,095700,210928600,5660,5670,5670,5660,88
|
|
20231010,095600,210430250,5680,5680,5680,5680,0
|
|
20231010,095500,210430250,5680,5650,5680,5650,464
|
|
20231010,095400,207807980,5660,5650,5660,5650,33
|
|
20231010,095300,207621350,5640,5650,5650,5640,3
|
|
20231010,095200,207604420,5600,5600,5600,5600,0
|
|
20231010,095100,207604420,5600,5600,5600,5600,0
|
|
20231010,095000,207604420,5600,5600,5600,5600,0
|
|
20231010,094900,207604420,5600,5610,5610,5600,756
|
|
20231010,094800,203363970,5660,5660,5660,5660,0
|
|
20231010,094700,203363970,5660,5660,5660,5660,100
|
|
20231010,094600,202797970,5660,5650,5660,5650,87
|
|
20231010,094500,202306160,5620,5620,5620,5610,233
|
|
20231010,094400,200998520,5610,5650,5650,5600,1611
|
|
20231010,094300,191951220,5670,5650,5670,5650,6
|
|
20231010,094200,191917280,5640,5640,5640,5640,20
|
|
20231010,094100,191804480,5680,5640,5680,5640,27
|
|
20231010,094000,191652160,5690,5690,5690,5690,10
|
|
20231010,093900,191595260,5690,5690,5690,5690,2
|
|
20231010,093800,191583880,5640,5690,5690,5640,53
|
|
20231010,093700,191284410,5690,5690,5690,5690,0
|
|
20231010,093600,191284410,5690,5690,5690,5690,6
|
|
20231010,093500,191250270,5690,5650,5690,5650,1283
|
|
20231010,093400,183989370,5650,5650,5650,5650,139
|
|
20231010,093300,183204020,5630,5630,5630,5630,48
|
|
20231010,093200,182933780,5650,5650,5650,5650,34
|
|
20231010,093100,182741680,5650,5650,5650,5650,266
|
|
20231010,093000,181238780,5650,5640,5650,5640,102
|
|
20231010,092900,180663490,5640,5630,5640,5630,506
|
|
20231010,092800,177812840,5630,5610,5630,5610,4
|
|
20231010,092700,177790340,5630,5610,5630,5610,87
|
|
20231010,092600,177300740,5630,5630,5630,5620,17
|
|
20231010,092500,177205040,5610,5610,5610,5610,22
|
|
20231010,092400,177081620,5610,5610,5610,5610,20
|
|
20231010,092300,176969420,5600,5600,5600,5600,1
|
|
20231010,092200,176963820,5600,5610,5610,5600,42
|
|
20231010,092100,176728450,5590,5590,5590,5590,0
|
|
20231010,092000,176728450,5590,5600,5600,5580,217
|
|
20231010,091900,175515760,5620,5580,5620,5580,368
|
|
20231010,091800,173448820,5580,5590,5590,5580,42
|
|
20231010,091700,173214450,5610,5610,5610,5610,4
|
|
20231010,091600,173192010,5610,5610,5610,5560,2906
|
|
20231010,091500,156980720,5620,5620,5620,5620,10
|
|
20231010,091400,156924520,5600,5600,5600,5600,50
|
|
20231010,091300,156644520,5600,5600,5600,5600,583
|
|
20231010,091200,153379720,5590,5600,5600,5580,830
|
|
20231010,091100,148743370,5620,5620,5620,5620,52
|
|
20231010,091000,148451130,5620,5590,5620,5570,1556
|
|
20231010,090900,139771340,5620,5610,5620,5590,620
|
|
20231010,090800,136300530,5600,5610,5610,5590,588
|
|
20231010,090700,133007760,5620,5640,5640,5620,20
|
|
20231010,090600,132895160,5640,5750,5790,5600,5272
|
|
20231010,090500,103314480,5710,5610,5760,5600,2974
|
|
20231010,090400,86534620,5610,5620,5660,5610,752
|
|
20231010,090300,82311650,5610,5650,5680,5600,3005
|
|
20231010,090200,65437370,5690,5640,5700,5640,2351
|
|
20231010,090100,52144560,5640,5610,5640,5610,638
|
|
20231010,090000,48559610,5610,5560,5650,5530,8721
|