684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202100,134115900,5570,5570,5570,5570,1909
|
|
20231011,202000,134115900,5570,5570,5570,5570,0
|
|
20231011,201900,134115900,5570,5570,5570,5570,0
|
|
20231011,201800,134115900,5570,5570,5570,5570,0
|
|
20231011,201700,134115900,5570,5570,5570,5570,0
|
|
20231011,201600,134115900,5570,5570,5570,5570,0
|
|
20231011,201500,134115900,5570,5570,5570,5570,0
|
|
20231011,201400,134115900,5570,5570,5570,5570,0
|
|
20231011,201300,134115900,5570,5570,5570,5570,0
|
|
20231011,201200,134115900,5570,5570,5570,5570,0
|
|
20231011,201100,134115900,5570,5570,5570,5570,0
|
|
20231011,201000,134115900,5570,5570,5570,5570,0
|
|
20231011,200900,134115900,5570,5570,5570,5570,0
|
|
20231011,200800,134115900,5570,5570,5570,5570,0
|
|
20231011,200700,134115900,5570,5570,5570,5570,0
|
|
20231011,200600,134115900,5570,5570,5570,5570,0
|
|
20231011,200500,134115900,5570,5570,5570,5570,0
|
|
20231011,200400,134115900,5570,5570,5570,5570,0
|
|
20231011,200300,134115900,5570,5570,5570,5570,0
|
|
20231011,200200,134115900,5570,5570,5570,5570,0
|
|
20231011,200100,134115900,5570,5570,5570,5570,0
|
|
20231011,200000,134115900,5570,5570,5570,5570,0
|
|
20231011,195900,134115900,5570,5570,5570,5570,0
|
|
20231011,195800,134115900,5570,5570,5570,5570,0
|
|
20231011,195700,134115900,5570,5570,5570,5570,0
|
|
20231011,195600,134115900,5570,5570,5570,5570,0
|
|
20231011,195500,134115900,5570,5570,5570,5570,0
|
|
20231011,195400,134115900,5570,5570,5570,5570,0
|
|
20231011,195300,134115900,5570,5570,5570,5570,0
|
|
20231011,195200,134115900,5570,5570,5570,5570,0
|
|
20231011,195100,134115900,5570,5570,5570,5570,1909
|
|
20231011,195000,134115900,5570,5570,5570,5570,0
|
|
20231011,194900,134115900,5570,5570,5570,5570,0
|
|
20231011,194800,134115900,5570,5570,5570,5570,0
|
|
20231011,194700,134115900,5570,5570,5570,5570,0
|
|
20231011,194600,134115900,5570,5570,5570,5570,0
|
|
20231011,194500,134115900,5570,5570,5570,5570,0
|
|
20231011,194400,134115900,5570,5570,5570,5570,0
|
|
20231011,194300,134115900,5570,5570,5570,5570,0
|
|
20231011,194200,134115900,5570,5570,5570,5570,0
|
|
20231011,194100,134115900,5570,5570,5570,5570,0
|
|
20231011,194000,134115900,5570,5570,5570,5570,0
|
|
20231011,193900,134115900,5570,5570,5570,5570,0
|
|
20231011,193800,134115900,5570,5570,5570,5570,0
|
|
20231011,193700,134115900,5570,5570,5570,5570,0
|
|
20231011,193600,134115900,5570,5570,5570,5570,0
|
|
20231011,193500,134115900,5570,5570,5570,5570,0
|
|
20231011,193400,134115900,5570,5570,5570,5570,0
|
|
20231011,193300,134115900,5570,5570,5570,5570,0
|
|
20231011,193200,134115900,5570,5570,5570,5570,0
|
|
20231011,193100,134115900,5570,5570,5570,5570,0
|
|
20231011,193000,134115900,5570,5570,5570,5570,0
|
|
20231011,192900,134115900,5570,5570,5570,5570,0
|
|
20231011,192800,134115900,5570,5570,5570,5570,0
|
|
20231011,192700,134115900,5570,5570,5570,5570,0
|
|
20231011,192600,134115900,5570,5570,5570,5570,0
|
|
20231011,192500,134115900,5570,5570,5570,5570,0
|
|
20231011,192400,134115900,5570,5570,5570,5570,0
|
|
20231011,192300,134115900,5570,5570,5570,5570,0
|
|
20231011,192200,134115900,5570,5570,5570,5570,0
|
|
20231011,192100,134115900,5570,5570,5570,5570,1909
|
|
20231011,192000,134115900,5570,5570,5570,5570,0
|
|
20231011,191900,134115900,5570,5570,5570,5570,0
|
|
20231011,191800,134115900,5570,5570,5570,5570,0
|
|
20231011,191700,134115900,5570,5570,5570,5570,0
|
|
20231011,191600,134115900,5570,5570,5570,5570,0
|
|
20231011,191500,134115900,5570,5570,5570,5570,0
|
|
20231011,191400,134115900,5570,5570,5570,5570,0
|
|
20231011,191300,134115900,5570,5570,5570,5570,0
|
|
20231011,191200,134115900,5570,5570,5570,5570,0
|
|
20231011,191100,134115900,5570,5570,5570,5570,0
|
|
20231011,191000,134115900,5570,5570,5570,5570,0
|
|
20231011,190900,134115900,5570,5570,5570,5570,0
|
|
20231011,190800,134115900,5570,5570,5570,5570,0
|
|
20231011,190700,134115900,5570,5570,5570,5570,0
|
|
20231011,190600,134115900,5570,5570,5570,5570,0
|
|
20231011,190500,134115900,5570,5570,5570,5570,0
|
|
20231011,190400,134115900,5570,5570,5570,5570,0
|
|
20231011,190300,134115900,5570,5570,5570,5570,0
|
|
20231011,190200,134115900,5570,5570,5570,5570,0
|
|
20231011,190100,134115900,5570,5570,5570,5570,0
|
|
20231011,190000,134115900,5570,5570,5570,5570,0
|
|
20231011,185900,134115900,5570,5570,5570,5570,0
|
|
20231011,185800,134115900,5570,5570,5570,5570,0
|
|
20231011,185700,134115900,5570,5570,5570,5570,0
|
|
20231011,185600,134115900,5570,5570,5570,5570,0
|
|
20231011,185500,134115900,5570,5570,5570,5570,0
|
|
20231011,185400,134115900,5570,5570,5570,5570,0
|
|
20231011,185300,134115900,5570,5570,5570,5570,0
|
|
20231011,185200,134115900,5570,5570,5570,5570,0
|
|
20231011,185100,134115900,5570,5570,5570,5570,1909
|
|
20231011,185000,134115900,5570,5570,5570,5570,0
|
|
20231011,184900,134115900,5570,5570,5570,5570,0
|
|
20231011,184800,134115900,5570,5570,5570,5570,0
|
|
20231011,184700,134115900,5570,5570,5570,5570,0
|
|
20231011,184600,134115900,5570,5570,5570,5570,0
|
|
20231011,184500,134115900,5570,5570,5570,5570,0
|
|
20231011,184400,134115900,5570,5570,5570,5570,0
|
|
20231011,184300,134115900,5570,5570,5570,5570,0
|
|
20231011,184200,134115900,5570,5570,5570,5570,0
|
|
20231011,184100,134115900,5570,5570,5570,5570,0
|
|
20231011,184000,134115900,5570,5570,5570,5570,0
|
|
20231011,183900,134115900,5570,5570,5570,5570,0
|
|
20231011,183800,134115900,5570,5570,5570,5570,0
|
|
20231011,183700,134115900,5570,5570,5570,5570,0
|
|
20231011,183600,134115900,5570,5570,5570,5570,0
|
|
20231011,183500,134115900,5570,5570,5570,5570,0
|
|
20231011,183400,134115900,5570,5570,5570,5570,0
|
|
20231011,183300,134115900,5570,5570,5570,5570,0
|
|
20231011,183200,134115900,5570,5570,5570,5570,0
|
|
20231011,183100,134115900,5570,5570,5570,5570,0
|
|
20231011,183000,134115900,5570,5570,5570,5570,0
|
|
20231011,182900,134115900,5570,5570,5570,5570,0
|
|
20231011,182800,134115900,5570,5570,5570,5570,0
|
|
20231011,182700,134115900,5570,5570,5570,5570,0
|
|
20231011,182600,134115900,5570,5570,5570,5570,0
|
|
20231011,182500,134115900,5570,5570,5570,5570,0
|
|
20231011,182400,134115900,5570,5570,5570,5570,0
|
|
20231011,182300,134115900,5570,5570,5570,5570,0
|
|
20231011,182200,134115900,5570,5570,5570,5570,0
|
|
20231011,182100,134115900,5570,5570,5570,5570,1909
|
|
20231011,182000,134115900,5570,5570,5570,5570,0
|
|
20231011,181900,134115900,5570,5570,5570,5570,0
|
|
20231011,181800,134115900,5570,5570,5570,5570,0
|
|
20231011,181700,134115900,5570,5570,5570,5570,0
|
|
20231011,181600,134115900,5570,5570,5570,5570,0
|
|
20231011,181500,134115900,5570,5570,5570,5570,0
|
|
20231011,181400,134115900,5570,5570,5570,5570,0
|
|
20231011,181300,134115900,5570,5570,5570,5570,0
|
|
20231011,181200,134115900,5570,5570,5570,5570,0
|
|
20231011,181100,134115900,5570,5570,5570,5570,0
|
|
20231011,181000,134115900,5570,5570,5570,5570,0
|
|
20231011,180900,134115900,5570,5570,5570,5570,0
|
|
20231011,180800,134115900,5570,5570,5570,5570,0
|
|
20231011,180700,134115900,5570,5570,5570,5570,0
|
|
20231011,180600,134115900,5570,5570,5570,5570,0
|
|
20231011,180500,134115900,5570,5570,5570,5570,0
|
|
20231011,180400,134115900,5570,5570,5570,5570,0
|
|
20231011,180300,134115900,5570,5570,5570,5570,0
|
|
20231011,180200,134115900,5570,5570,5570,5570,0
|
|
20231011,180100,134115900,5570,5570,5570,5570,0
|
|
20231011,180000,134115900,5570,5570,5570,5570,0
|
|
20231011,175900,134115900,5570,5570,5570,5570,0
|
|
20231011,175800,134115900,5570,5570,5570,5570,0
|
|
20231011,175700,134115900,5570,5570,5570,5570,0
|
|
20231011,175600,134115900,5570,5570,5570,5570,0
|
|
20231011,175500,134115900,5570,5570,5570,5570,0
|
|
20231011,175400,134115900,5570,5570,5570,5570,0
|
|
20231011,175300,134115900,5570,5570,5570,5570,0
|
|
20231011,175200,134115900,5570,5570,5570,5570,0
|
|
20231011,175100,134115900,5570,5570,5570,5570,1909
|
|
20231011,175000,134115900,5570,5570,5570,5570,0
|
|
20231011,174900,134115900,5570,5570,5570,5570,0
|
|
20231011,174800,134115900,5570,5570,5570,5570,0
|
|
20231011,174700,134115900,5570,5570,5570,5570,0
|
|
20231011,174600,134115900,5570,5570,5570,5570,0
|
|
20231011,174500,134115900,5570,5570,5570,5570,0
|
|
20231011,174400,134115900,5570,5570,5570,5570,0
|
|
20231011,174300,134115900,5570,5570,5570,5570,0
|
|
20231011,174200,134115900,5570,5570,5570,5570,0
|
|
20231011,174100,134115900,5570,5570,5570,5570,0
|
|
20231011,174000,134115900,5570,5570,5570,5570,0
|
|
20231011,173900,134115900,5570,5570,5570,5570,0
|
|
20231011,173800,134115900,5570,5570,5570,5570,0
|
|
20231011,173700,134115900,5570,5570,5570,5570,0
|
|
20231011,173600,134115900,5570,5570,5570,5570,0
|
|
20231011,173500,134115900,5570,5570,5570,5570,0
|
|
20231011,173400,134115900,5570,5570,5570,5570,0
|
|
20231011,173300,134115900,5570,5570,5570,5570,0
|
|
20231011,173200,134115900,5570,5570,5570,5570,0
|
|
20231011,173100,134115900,5570,5570,5570,5570,0
|
|
20231011,173000,134115900,5570,5570,5570,5570,0
|
|
20231011,172900,134115900,5570,5570,5570,5570,0
|
|
20231011,172800,134115900,5570,5570,5570,5570,0
|
|
20231011,172700,134115900,5570,5570,5570,5570,0
|
|
20231011,172600,134115900,5570,5570,5570,5570,0
|
|
20231011,172500,134115900,5570,5570,5570,5570,0
|
|
20231011,172400,134115900,5570,5570,5570,5570,0
|
|
20231011,172300,134115900,5570,5570,5570,5570,0
|
|
20231011,172200,134115900,5570,5570,5570,5570,0
|
|
20231011,172100,134115900,5570,5570,5570,5570,1909
|
|
20231011,172000,134115900,5570,5570,5570,5570,0
|
|
20231011,171900,134115900,5570,5570,5570,5570,0
|
|
20231011,171800,134115900,5570,5570,5570,5570,0
|
|
20231011,171700,134115900,5570,5570,5570,5570,0
|
|
20231011,171600,134115900,5570,5570,5570,5570,0
|
|
20231011,171500,134115900,5570,5570,5570,5570,0
|
|
20231011,171400,134115900,5570,5570,5570,5570,0
|
|
20231011,171300,134115900,5570,5570,5570,5570,0
|
|
20231011,171200,134115900,5570,5570,5570,5570,0
|
|
20231011,171100,134115900,5570,5570,5570,5570,0
|
|
20231011,171000,134115900,5570,5570,5570,5570,0
|
|
20231011,170900,134115900,5570,5570,5570,5570,0
|
|
20231011,170800,134115900,5570,5570,5570,5570,0
|
|
20231011,170700,134115900,5570,5570,5570,5570,0
|
|
20231011,170600,134115900,5570,5570,5570,5570,0
|
|
20231011,170500,134115900,5570,5570,5570,5570,0
|
|
20231011,170400,134115900,5570,5570,5570,5570,0
|
|
20231011,170300,134115900,5570,5570,5570,5570,0
|
|
20231011,170200,134115900,5570,5570,5570,5570,0
|
|
20231011,170100,134115900,5570,5570,5570,5570,0
|
|
20231011,170000,134115900,5570,5570,5570,5570,0
|
|
20231011,165900,134115900,5570,5570,5570,5570,0
|
|
20231011,165800,134115900,5570,5570,5570,5570,0
|
|
20231011,165700,134115900,5570,5570,5570,5570,0
|
|
20231011,165600,134115900,5570,5570,5570,5570,0
|
|
20231011,165500,134115900,5570,5570,5570,5570,0
|
|
20231011,165400,134115900,5570,5570,5570,5570,0
|
|
20231011,165300,134115900,5570,5570,5570,5570,0
|
|
20231011,165200,134115900,5570,5570,5570,5570,0
|
|
20231011,165100,134115900,5570,5570,5570,5570,1909
|
|
20231011,165000,134115900,5570,5570,5570,5570,0
|
|
20231011,164900,134115900,5570,5570,5570,5570,0
|
|
20231011,164800,134115900,5570,5570,5570,5570,0
|
|
20231011,164700,134115900,5570,5570,5570,5570,0
|
|
20231011,164600,134115900,5570,5570,5570,5570,0
|
|
20231011,164500,134115900,5570,5570,5570,5570,0
|
|
20231011,164400,134115900,5570,5570,5570,5570,0
|
|
20231011,164300,134115900,5570,5570,5570,5570,0
|
|
20231011,164200,134115900,5570,5570,5570,5570,0
|
|
20231011,164100,134115900,5570,5570,5570,5570,0
|
|
20231011,164000,134115900,5570,5570,5570,5570,0
|
|
20231011,163900,134115900,5570,5570,5570,5570,0
|
|
20231011,163800,134115900,5570,5570,5570,5570,0
|
|
20231011,163700,134115900,5570,5570,5570,5570,0
|
|
20231011,163600,134115900,5570,5570,5570,5570,0
|
|
20231011,163500,134115900,5570,5570,5570,5570,0
|
|
20231011,163400,134115900,5570,5570,5570,5570,0
|
|
20231011,163300,134115900,5570,5570,5570,5570,0
|
|
20231011,163200,134115900,5570,5570,5570,5570,0
|
|
20231011,163100,134115900,5570,5570,5570,5570,0
|
|
20231011,163000,134115900,5570,5570,5570,5570,0
|
|
20231011,162900,134115900,5570,5570,5570,5570,0
|
|
20231011,162800,134115900,5570,5570,5570,5570,0
|
|
20231011,162700,134115900,5570,5570,5570,5570,0
|
|
20231011,162600,134115900,5570,5570,5570,5570,0
|
|
20231011,162500,134115900,5570,5570,5570,5570,0
|
|
20231011,162400,134115900,5570,5570,5570,5570,0
|
|
20231011,162300,134115900,5570,5570,5570,5570,0
|
|
20231011,162200,134115900,5570,5570,5570,5570,0
|
|
20231011,162100,134115900,5570,5570,5570,5570,1909
|
|
20231011,162000,134115900,5570,5570,5570,5570,0
|
|
20231011,161900,134115900,5570,5570,5570,5570,0
|
|
20231011,161800,134115900,5570,5570,5570,5570,0
|
|
20231011,161700,134115900,5570,5570,5570,5570,0
|
|
20231011,161600,134115900,5570,5570,5570,5570,0
|
|
20231011,161500,134115900,5570,5570,5570,5570,0
|
|
20231011,161400,134115900,5570,5570,5570,5570,0
|
|
20231011,161300,134115900,5570,5570,5570,5570,0
|
|
20231011,161200,134115900,5570,5570,5570,5570,0
|
|
20231011,161100,134115900,5570,5570,5570,5570,0
|
|
20231011,161000,134115900,5570,5570,5570,5570,0
|
|
20231011,160900,134115900,5570,5570,5570,5570,0
|
|
20231011,160800,134115900,5570,5570,5570,5570,0
|
|
20231011,160700,134115900,5570,5570,5570,5570,0
|
|
20231011,160600,134115900,5570,5570,5570,5570,0
|
|
20231011,160500,134115900,5570,5570,5570,5570,0
|
|
20231011,160400,134115900,5570,5570,5570,5570,0
|
|
20231011,160300,134115900,5570,5570,5570,5570,0
|
|
20231011,160200,134115900,5570,5570,5570,5570,0
|
|
20231011,160100,134115900,5570,5570,5570,5570,0
|
|
20231011,160000,134115900,5570,5570,5570,5570,0
|
|
20231011,155900,134115900,5570,5570,5570,5570,0
|
|
20231011,155800,134115900,5570,5570,5570,5570,0
|
|
20231011,155700,134115900,5570,5570,5570,5570,0
|
|
20231011,155600,134115900,5570,5570,5570,5570,0
|
|
20231011,155500,134115900,5570,5570,5570,5570,0
|
|
20231011,155400,134115900,5570,5570,5570,5570,0
|
|
20231011,155300,134115900,5570,5570,5570,5570,0
|
|
20231011,155200,134115900,5570,5570,5570,5570,0
|
|
20231011,155100,134115900,5570,5570,5570,5570,1909
|
|
20231011,155000,134115900,5570,5570,5570,5570,0
|
|
20231011,154900,134115900,5570,5570,5570,5570,0
|
|
20231011,154800,134115900,5570,5570,5570,5570,0
|
|
20231011,154700,134115900,5570,5570,5570,5570,0
|
|
20231011,154600,134115900,5570,5570,5570,5570,0
|
|
20231011,154500,134115900,5570,5570,5570,5570,0
|
|
20231011,154400,134115900,5570,5570,5570,5570,0
|
|
20231011,154300,134115900,5570,5570,5570,5570,0
|
|
20231011,154200,134115900,5570,5570,5570,5570,0
|
|
20231011,154100,134115900,5570,5570,5570,5570,0
|
|
20231011,154000,134115900,5570,5570,5570,5570,0
|
|
20231011,153900,134115900,5570,5570,5570,5570,0
|
|
20231011,153800,134115900,5570,5570,5570,5570,0
|
|
20231011,153700,134115900,5570,5570,5570,5570,0
|
|
20231011,153600,134115900,5570,5570,5570,5570,0
|
|
20231011,153500,134115900,5570,5570,5570,5570,0
|
|
20231011,153400,134115900,5570,5570,5570,5570,0
|
|
20231011,153300,134115900,5570,5570,5570,5570,0
|
|
20231011,153200,134115900,5570,5570,5570,5570,0
|
|
20231011,153100,134115900,5570,5570,5570,5570,0
|
|
20231011,153000,134115900,5570,5570,5570,5570,1909
|
|
20231011,152900,123482770,5590,5590,5590,5590,0
|
|
20231011,152800,123482770,5590,5590,5590,5590,0
|
|
20231011,152700,123482770,5590,5590,5590,5590,0
|
|
20231011,152600,123482770,5590,5590,5590,5590,0
|
|
20231011,152500,123482770,5590,5590,5590,5590,0
|
|
20231011,152400,123482770,5590,5590,5590,5590,0
|
|
20231011,152300,123482770,5590,5590,5590,5590,0
|
|
20231011,152200,123482770,5590,5590,5590,5590,0
|
|
20231011,152100,123482770,5590,5590,5590,5590,0
|
|
20231011,152000,123482770,5590,5590,5590,5590,0
|
|
20231011,151900,123482770,5590,5590,5590,5590,209
|
|
20231011,151800,122314460,5590,5610,5610,5590,31
|
|
20231011,151700,122140770,5630,5630,5630,5630,0
|
|
20231011,151600,122140770,5630,5630,5630,5630,0
|
|
20231011,151500,122140770,5630,5630,5630,5630,1
|
|
20231011,151400,122135140,5590,5590,5590,5590,0
|
|
20231011,151300,122135140,5590,5590,5590,5590,0
|
|
20231011,151200,122135140,5590,5590,5590,5590,0
|
|
20231011,151100,122135140,5590,5600,5600,5590,230
|
|
20231011,151000,120849390,5610,5610,5610,5610,100
|
|
20231011,150900,120288390,5640,5640,5640,5640,500
|
|
20231011,150800,117468390,5640,5640,5640,5640,0
|
|
20231011,150700,117468390,5640,5640,5640,5640,0
|
|
20231011,150600,117468390,5640,5630,5640,5630,18
|
|
20231011,150500,117366880,5630,5630,5630,5630,5
|
|
20231011,150400,117338730,5600,5600,5600,5600,0
|
|
20231011,150300,117338730,5600,5600,5600,5600,0
|
|
20231011,150200,117338730,5600,5600,5600,5600,205
|
|
20231011,150100,116190730,5600,5600,5600,5600,30
|
|
20231011,150000,116022730,5600,5600,5600,5600,0
|
|
20231011,145900,116022730,5600,5610,5610,5600,100
|
|
20231011,145800,115462720,5630,5630,5630,5610,44
|
|
20231011,145700,115215360,5630,5640,5640,5630,229
|
|
20231011,145600,113924090,5650,5650,5650,5650,0
|
|
20231011,145500,113924090,5650,5650,5650,5650,0
|
|
20231011,145400,113924090,5650,5650,5650,5650,0
|
|
20231011,145300,113924090,5650,5630,5650,5630,8
|
|
20231011,145200,113878960,5630,5630,5630,5630,6
|
|
20231011,145100,113845180,5630,5620,5630,5620,53
|
|
20231011,145000,113546800,5600,5600,5600,5600,0
|
|
20231011,144900,113546800,5600,5600,5600,5600,0
|
|
20231011,144800,113546800,5600,5600,5600,5600,3
|
|
20231011,144700,113530000,5600,5600,5600,5600,365
|
|
20231011,144600,111486000,5600,5610,5610,5600,200
|
|
20231011,144500,110365830,5620,5620,5620,5620,0
|
|
20231011,144400,110365830,5620,5620,5620,5620,0
|
|
20231011,144300,110365830,5620,5620,5620,5620,89
|
|
20231011,144200,109865650,5620,5620,5620,5620,15
|
|
20231011,144100,109781350,5620,5620,5620,5620,1
|
|
20231011,144000,109775730,5630,5630,5630,5630,6
|
|
20231011,143900,109741950,5600,5610,5610,5600,604
|
|
20231011,143800,106359210,5610,5610,5610,5610,0
|
|
20231011,143700,106359210,5610,5610,5610,5610,0
|
|
20231011,143600,106359210,5610,5610,5610,5610,0
|
|
20231011,143500,106359210,5610,5610,5610,5610,0
|
|
20231011,143400,106359210,5610,5610,5610,5610,0
|
|
20231011,143300,106359210,5610,5610,5610,5610,0
|
|
20231011,143200,106359210,5610,5610,5610,5610,0
|
|
20231011,143100,106359210,5610,5610,5610,5610,180
|
|
20231011,143000,105349410,5610,5610,5610,5610,0
|
|
20231011,142900,105349410,5610,5610,5610,5610,4
|
|
20231011,142800,105326970,5620,5620,5620,5620,27
|
|
20231011,142700,105175230,5650,5650,5650,5650,0
|
|
20231011,142600,105175230,5650,5650,5650,5650,0
|
|
20231011,142500,105175230,5650,5650,5650,5650,0
|
|
20231011,142400,105175230,5650,5650,5650,5650,0
|
|
20231011,142300,105175230,5650,5650,5650,5650,0
|
|
20231011,142200,105175230,5650,5650,5650,5650,0
|
|
20231011,142100,105175230,5650,5650,5650,5650,0
|
|
20231011,142000,105175230,5650,5650,5650,5650,0
|
|
20231011,141900,105175230,5650,5650,5650,5650,0
|
|
20231011,141800,105175230,5650,5650,5650,5650,0
|
|
20231011,141700,105175230,5650,5650,5650,5650,0
|
|
20231011,141600,105175230,5650,5650,5650,5650,0
|
|
20231011,141500,105175230,5650,5650,5650,5650,0
|
|
20231011,141400,105175230,5650,5650,5650,5650,6
|
|
20231011,141300,105141330,5650,5650,5650,5650,0
|
|
20231011,141200,105141330,5650,5650,5650,5650,0
|
|
20231011,141100,105141330,5650,5650,5650,5650,0
|
|
20231011,141000,105141330,5650,5650,5650,5650,0
|
|
20231011,140900,105141330,5650,5650,5650,5650,1
|
|
20231011,140800,105135680,5650,5650,5650,5650,0
|
|
20231011,140700,105135680,5650,5650,5650,5650,0
|
|
20231011,140600,105135680,5650,5650,5650,5650,0
|
|
20231011,140500,105135680,5650,5650,5650,5650,0
|
|
20231011,140400,105135680,5650,5650,5650,5650,0
|
|
20231011,140300,105135680,5650,5650,5650,5650,0
|
|
20231011,140200,105135680,5650,5650,5650,5650,0
|
|
20231011,140100,105135680,5650,5650,5650,5650,0
|
|
20231011,140000,105135680,5650,5650,5650,5650,34
|
|
20231011,135900,104943580,5650,5650,5650,5650,1
|
|
20231011,135800,104937930,5650,5650,5650,5650,0
|
|
20231011,135700,104937930,5650,5650,5650,5650,0
|
|
20231011,135600,104937930,5650,5650,5650,5650,0
|
|
20231011,135500,104937930,5650,5650,5650,5650,0
|
|
20231011,135400,104937930,5650,5620,5650,5610,1733
|
|
20231011,135300,95203450,5620,5630,5630,5620,450
|
|
20231011,135200,92674300,5650,5650,5650,5650,0
|
|
20231011,135100,92674300,5650,5650,5650,5650,0
|
|
20231011,135000,92674300,5650,5650,5650,5650,0
|
|
20231011,134900,92674300,5650,5650,5650,5650,0
|
|
20231011,134800,92674300,5650,5650,5650,5650,0
|
|
20231011,134700,92674300,5650,5650,5650,5650,113
|
|
20231011,134600,92035850,5650,5650,5650,5650,109
|
|
20231011,134500,91420000,5650,5650,5650,5650,0
|
|
20231011,134400,91420000,5650,5650,5650,5650,0
|
|
20231011,134300,91420000,5650,5650,5650,5650,0
|
|
20231011,134200,91420000,5650,5650,5650,5650,0
|
|
20231011,134100,91420000,5650,5650,5650,5650,0
|
|
20231011,134000,91420000,5650,5650,5650,5650,0
|
|
20231011,133900,91420000,5650,5650,5650,5650,20
|
|
20231011,133800,91307000,5650,5650,5650,5650,0
|
|
20231011,133700,91307000,5650,5650,5650,5650,0
|
|
20231011,133600,91307000,5650,5650,5650,5650,0
|
|
20231011,133500,91307000,5650,5650,5650,5650,1
|
|
20231011,133400,91301350,5650,5650,5650,5650,0
|
|
20231011,133300,91301350,5650,5650,5650,5650,50
|
|
20231011,133200,91018850,5630,5630,5630,5630,0
|
|
20231011,133100,91018850,5630,5630,5630,5630,0
|
|
20231011,133000,91018850,5630,5630,5630,5630,0
|
|
20231011,132900,91018850,5630,5630,5630,5630,0
|
|
20231011,132800,91018850,5630,5630,5630,5630,0
|
|
20231011,132700,91018850,5630,5630,5630,5630,0
|
|
20231011,132600,91018850,5630,5630,5630,5630,111
|
|
20231011,132500,90393920,5650,5650,5650,5650,2
|
|
20231011,132400,90382620,5640,5640,5640,5640,0
|
|
20231011,132300,90382620,5640,5640,5640,5640,0
|
|
20231011,132200,90382620,5640,5640,5640,5640,0
|
|
20231011,132100,90382620,5640,5640,5640,5640,0
|
|
20231011,132000,90382620,5640,5640,5640,5640,0
|
|
20231011,131900,90382620,5640,5640,5640,5640,0
|
|
20231011,131800,90382620,5640,5640,5640,5640,0
|
|
20231011,131700,90382620,5640,5640,5640,5640,0
|
|
20231011,131600,90382620,5640,5640,5640,5640,0
|
|
20231011,131500,90382620,5640,5640,5640,5640,0
|
|
20231011,131400,90382620,5640,5640,5640,5640,302
|
|
20231011,131300,88679340,5650,5650,5650,5650,0
|
|
20231011,131200,88679340,5650,5650,5650,5650,0
|
|
20231011,131100,88679340,5650,5650,5650,5650,0
|
|
20231011,131000,88679340,5650,5650,5650,5650,5
|
|
20231011,130900,88651090,5650,5650,5650,5650,0
|
|
20231011,130800,88651090,5650,5650,5650,5650,0
|
|
20231011,130700,88651090,5650,5650,5650,5650,10
|
|
20231011,130600,88594590,5650,5650,5650,5650,0
|
|
20231011,130500,88594590,5650,5650,5650,5650,0
|
|
20231011,130400,88594590,5650,5650,5650,5650,100
|
|
20231011,130300,88029590,5640,5640,5640,5640,0
|
|
20231011,130200,88029590,5640,5640,5640,5640,0
|
|
20231011,130100,88029590,5640,5640,5640,5640,0
|
|
20231011,130000,88029590,5640,5640,5640,5640,0
|
|
20231011,125900,88029590,5640,5640,5640,5640,1
|
|
20231011,125800,88023950,5630,5630,5630,5630,0
|
|
20231011,125700,88023950,5630,5630,5630,5630,0
|
|
20231011,125600,88023950,5630,5630,5630,5630,0
|
|
20231011,125500,88023950,5630,5630,5630,5630,0
|
|
20231011,125400,88023950,5630,5630,5630,5630,162
|
|
20231011,125300,87111890,5630,5630,5630,5630,0
|
|
20231011,125200,87111890,5630,5630,5630,5630,210
|
|
20231011,125100,85929590,5630,5630,5630,5630,0
|
|
20231011,125000,85929590,5630,5630,5630,5630,0
|
|
20231011,124900,85929590,5630,5630,5630,5630,100
|
|
20231011,124800,85366590,5650,5650,5650,5650,0
|
|
20231011,124700,85366590,5650,5650,5650,5650,390
|
|
20231011,124600,83163090,5630,5630,5630,5630,165
|
|
20231011,124500,82234140,5630,5630,5630,5630,0
|
|
20231011,124400,82234140,5630,5630,5630,5630,51
|
|
20231011,124300,81947010,5650,5650,5650,5650,0
|
|
20231011,124200,81947010,5650,5650,5650,5650,0
|
|
20231011,124100,81947010,5650,5650,5650,5650,0
|
|
20231011,124000,81947010,5650,5650,5650,5650,0
|
|
20231011,123900,81947010,5650,5650,5650,5650,17
|
|
20231011,123800,81850960,5630,5630,5630,5630,0
|
|
20231011,123700,81850960,5630,5630,5630,5630,0
|
|
20231011,123600,81850960,5630,5630,5630,5630,0
|
|
20231011,123500,81850960,5630,5630,5630,5630,0
|
|
20231011,123400,81850960,5630,5630,5630,5630,0
|
|
20231011,123300,81850960,5630,5630,5630,5630,0
|
|
20231011,123200,81850960,5630,5630,5630,5630,150
|
|
20231011,123100,81006460,5650,5650,5650,5650,0
|
|
20231011,123000,81006460,5650,5650,5650,5650,0
|
|
20231011,122900,81006460,5650,5650,5650,5650,0
|
|
20231011,122800,81006460,5650,5650,5650,5650,0
|
|
20231011,122700,81006460,5650,5650,5650,5650,0
|
|
20231011,122600,81006460,5650,5650,5650,5650,0
|
|
20231011,122500,81006460,5650,5650,5650,5650,0
|
|
20231011,122400,81006460,5650,5650,5650,5650,0
|
|
20231011,122300,81006460,5650,5650,5650,5650,0
|
|
20231011,122200,81006460,5650,5650,5650,5650,5
|
|
20231011,122100,80978210,5630,5630,5630,5630,0
|
|
20231011,122000,80978210,5630,5630,5630,5630,0
|
|
20231011,121900,80978210,5630,5640,5640,5630,194
|
|
20231011,121800,79885420,5650,5650,5650,5650,0
|
|
20231011,121700,79885420,5650,5650,5650,5650,0
|
|
20231011,121600,79885420,5650,5650,5650,5650,1
|
|
20231011,121500,79879770,5650,5650,5650,5650,0
|
|
20231011,121400,79879770,5650,5650,5650,5650,0
|
|
20231011,121300,79879770,5650,5650,5650,5650,0
|
|
20231011,121200,79879770,5650,5650,5650,5650,0
|
|
20231011,121100,79879770,5650,5650,5650,5650,0
|
|
20231011,121000,79879770,5650,5650,5650,5650,137
|
|
20231011,120900,79105720,5650,5650,5650,5650,0
|
|
20231011,120800,79105720,5650,5650,5650,5650,0
|
|
20231011,120700,79105720,5650,5650,5650,5650,0
|
|
20231011,120600,79105720,5650,5650,5650,5650,0
|
|
20231011,120500,79105720,5650,5650,5650,5650,0
|
|
20231011,120400,79105720,5650,5650,5650,5650,40
|
|
20231011,120300,78879720,5650,5650,5650,5650,0
|
|
20231011,120200,78879720,5650,5650,5650,5650,0
|
|
20231011,120100,78879720,5650,5650,5650,5650,0
|
|
20231011,120000,78879720,5650,5660,5660,5650,350
|
|
20231011,115900,76902190,5670,5670,5670,5670,0
|
|
20231011,115800,76902190,5670,5670,5670,5670,0
|
|
20231011,115700,76902190,5670,5660,5670,5660,15
|
|
20231011,115600,76817240,5660,5660,5660,5660,0
|
|
20231011,115500,76817240,5660,5660,5660,5660,87
|
|
20231011,115400,76324820,5650,5650,5650,5650,0
|
|
20231011,115300,76324820,5650,5650,5650,5650,80
|
|
20231011,115200,75872820,5650,5650,5650,5650,0
|
|
20231011,115100,75872820,5650,5650,5650,5650,0
|
|
20231011,115000,75872820,5650,5650,5650,5650,0
|
|
20231011,114900,75872820,5650,5650,5650,5650,250
|
|
20231011,114800,74460320,5660,5660,5660,5660,0
|
|
20231011,114700,74460320,5660,5660,5660,5660,0
|
|
20231011,114600,74460320,5660,5660,5660,5660,0
|
|
20231011,114500,74460320,5660,5660,5660,5660,0
|
|
20231011,114400,74460320,5660,5660,5660,5660,0
|
|
20231011,114300,74460320,5660,5660,5660,5660,0
|
|
20231011,114200,74460320,5660,5660,5660,5660,0
|
|
20231011,114100,74460320,5660,5650,5660,5650,10
|
|
20231011,114000,74403760,5640,5640,5640,5640,0
|
|
20231011,113900,74403760,5640,5640,5640,5640,0
|
|
20231011,113800,74403760,5640,5640,5640,5640,1
|
|
20231011,113700,74398120,5630,5630,5630,5630,303
|
|
20231011,113600,72692230,5620,5620,5620,5620,0
|
|
20231011,113500,72692230,5620,5620,5620,5620,34
|
|
20231011,113400,72501150,5640,5640,5640,5640,0
|
|
20231011,113300,72501150,5640,5640,5640,5640,0
|
|
20231011,113200,72501150,5640,5640,5640,5640,0
|
|
20231011,113100,72501150,5640,5640,5640,5640,10
|
|
20231011,113000,72444750,5640,5640,5640,5640,0
|
|
20231011,112900,72444750,5640,5640,5640,5640,0
|
|
20231011,112800,72444750,5640,5640,5640,5640,0
|
|
20231011,112700,72444750,5640,5640,5640,5640,0
|
|
20231011,112600,72444750,5640,5640,5640,5640,0
|
|
20231011,112500,72444750,5640,5640,5640,5640,1
|
|
20231011,112400,72439110,5620,5620,5620,5620,0
|
|
20231011,112300,72439110,5620,5620,5620,5620,0
|
|
20231011,112200,72439110,5620,5630,5630,5620,291
|
|
20231011,112100,70803680,5620,5620,5620,5620,0
|
|
20231011,112000,70803680,5620,5630,5630,5620,34
|
|
20231011,111900,70612590,5620,5620,5620,5620,0
|
|
20231011,111800,70612590,5620,5620,5620,5620,37
|
|
20231011,111700,70404650,5650,5650,5650,5650,200
|
|
20231011,111600,69274650,5630,5630,5630,5630,44
|
|
20231011,111500,69026930,5670,5670,5670,5670,0
|
|
20231011,111400,69026930,5670,5670,5670,5670,0
|
|
20231011,111300,69026930,5670,5630,5670,5630,217
|
|
20231011,111200,67799960,5650,5650,5650,5650,0
|
|
20231011,111100,67799960,5650,5650,5650,5650,0
|
|
20231011,111000,67799960,5650,5650,5650,5650,0
|
|
20231011,110900,67799960,5650,5650,5650,5650,0
|
|
20231011,110800,67799960,5650,5650,5650,5650,0
|
|
20231011,110700,67799960,5650,5650,5650,5650,0
|
|
20231011,110600,67799960,5650,5650,5650,5650,0
|
|
20231011,110500,67799960,5650,5650,5650,5650,100
|
|
20231011,110400,67234960,5650,5650,5650,5650,0
|
|
20231011,110300,67234960,5650,5650,5650,5650,0
|
|
20231011,110200,67234960,5650,5650,5650,5650,0
|
|
20231011,110100,67234960,5650,5650,5650,5650,0
|
|
20231011,110000,67234960,5650,5650,5650,5650,0
|
|
20231011,105900,67234960,5650,5650,5650,5650,0
|
|
20231011,105800,67234960,5650,5650,5650,5650,0
|
|
20231011,105700,67234960,5650,5650,5650,5650,0
|
|
20231011,105600,67234960,5650,5650,5650,5650,3
|
|
20231011,105500,67218010,5630,5630,5630,5630,0
|
|
20231011,105400,67218010,5630,5630,5630,5630,0
|
|
20231011,105300,67218010,5630,5630,5630,5630,0
|
|
20231011,105200,67218010,5630,5630,5630,5630,400
|
|
20231011,105100,64966010,5660,5660,5660,5660,1
|
|
20231011,105000,64960350,5660,5660,5660,5660,0
|
|
20231011,104900,64960350,5660,5660,5660,5660,0
|
|
20231011,104800,64960350,5660,5660,5660,5660,0
|
|
20231011,104700,64960350,5660,5660,5660,5660,1
|
|
20231011,104600,64954690,5640,5640,5640,5640,0
|
|
20231011,104500,64954690,5640,5640,5640,5640,30
|
|
20231011,104400,64785490,5630,5630,5630,5630,0
|
|
20231011,104300,64785490,5630,5630,5630,5630,156
|
|
20231011,104200,63907210,5670,5670,5670,5670,0
|
|
20231011,104100,63907210,5670,5670,5670,5670,0
|
|
20231011,104000,63907210,5670,5670,5670,5670,0
|
|
20231011,103900,63907210,5670,5670,5670,5670,0
|
|
20231011,103800,63907210,5670,5670,5670,5670,0
|
|
20231011,103700,63907210,5670,5670,5670,5670,100
|
|
20231011,103600,63340210,5670,5670,5670,5670,183
|
|
20231011,103500,62302600,5680,5680,5680,5680,0
|
|
20231011,103400,62302600,5680,5680,5680,5680,0
|
|
20231011,103300,62302600,5680,5660,5680,5660,58
|
|
20231011,103200,61974020,5660,5650,5660,5650,2
|
|
20231011,103100,61962710,5660,5660,5660,5660,1
|
|
20231011,103000,61957050,5660,5660,5660,5660,0
|
|
20231011,102900,61957050,5660,5660,5660,5660,0
|
|
20231011,102800,61957050,5660,5660,5660,5660,52
|
|
20231011,102700,61662730,5660,5660,5660,5660,0
|
|
20231011,102600,61662730,5660,5660,5660,5660,14
|
|
20231011,102500,61583490,5660,5660,5660,5660,0
|
|
20231011,102400,61583490,5660,5660,5660,5660,0
|
|
20231011,102300,61583490,5660,5660,5660,5660,53
|
|
20231011,102200,61283510,5660,5660,5660,5660,0
|
|
20231011,102100,61283510,5660,5660,5660,5660,0
|
|
20231011,102000,61283510,5660,5650,5660,5650,74
|
|
20231011,101900,60865400,5630,5630,5630,5630,0
|
|
20231011,101800,60865400,5630,5630,5630,5630,0
|
|
20231011,101700,60865400,5630,5630,5630,5630,485
|
|
20231011,101600,58134850,5660,5660,5660,5660,0
|
|
20231011,101500,58134850,5660,5660,5660,5660,0
|
|
20231011,101400,58134850,5660,5660,5660,5660,0
|
|
20231011,101300,58134850,5660,5660,5660,5660,0
|
|
20231011,101200,58134850,5660,5660,5660,5660,0
|
|
20231011,101100,58134850,5660,5660,5660,5660,1
|
|
20231011,101000,58129190,5660,5660,5660,5660,1
|
|
20231011,100900,58123530,5630,5630,5630,5630,0
|
|
20231011,100800,58123530,5630,5630,5630,5630,129
|
|
20231011,100700,57397260,5630,5670,5670,5630,44
|
|
20231011,100600,57149300,5670,5670,5670,5670,3
|
|
20231011,100500,57132290,5630,5630,5630,5630,0
|
|
20231011,100400,57132290,5630,5630,5630,5630,0
|
|
20231011,100300,57132290,5630,5640,5640,5630,111
|
|
20231011,100200,56506260,5670,5650,5670,5650,27
|
|
20231011,100100,56353680,5650,5650,5650,5650,100
|
|
20231011,100000,55788680,5660,5660,5660,5660,0
|
|
20231011,095900,55788680,5660,5660,5660,5660,101
|
|
20231011,095800,55217020,5650,5660,5660,5650,22
|
|
20231011,095700,55092600,5630,5630,5630,5630,0
|
|
20231011,095600,55092600,5630,5630,5630,5630,4
|
|
20231011,095500,55070080,5660,5660,5660,5660,0
|
|
20231011,095400,55070080,5660,5660,5660,5660,0
|
|
20231011,095300,55070080,5660,5660,5660,5660,0
|
|
20231011,095200,55070080,5660,5660,5660,5660,17
|
|
20231011,095100,54973860,5660,5660,5660,5660,0
|
|
20231011,095000,54973860,5660,5660,5660,5660,0
|
|
20231011,094900,54973860,5660,5660,5660,5660,2
|
|
20231011,094800,54962540,5660,5660,5660,5660,0
|
|
20231011,094700,54962540,5660,5660,5660,5660,50
|
|
20231011,094600,54679540,5680,5680,5680,5680,0
|
|
20231011,094500,54679540,5680,5680,5680,5680,0
|
|
20231011,094400,54679540,5680,5680,5680,5680,1
|
|
20231011,094300,54673860,5670,5660,5680,5660,226
|
|
20231011,094200,53393360,5680,5680,5680,5680,14
|
|
20231011,094100,53313840,5670,5670,5670,5670,275
|
|
20231011,094000,51754590,5670,5670,5670,5670,0
|
|
20231011,093900,51754590,5670,5670,5670,5670,0
|
|
20231011,093800,51754590,5670,5650,5670,5650,34
|
|
20231011,093700,51561950,5660,5660,5660,5660,0
|
|
20231011,093600,51561950,5660,5660,5660,5660,0
|
|
20231011,093500,51561950,5660,5660,5660,5660,868
|
|
20231011,093400,46649070,5660,5660,5660,5660,22
|
|
20231011,093300,46524550,5660,5650,5670,5650,152
|
|
20231011,093200,45663040,5660,5650,5660,5650,7
|
|
20231011,093100,45623480,5650,5640,5650,5640,107
|
|
20231011,093000,45018980,5600,5630,5630,5600,1643
|
|
20231011,092900,35797350,5640,5650,5650,5640,112
|
|
20231011,092800,35165660,5640,5640,5640,5640,0
|
|
20231011,092700,35165660,5640,5640,5640,5640,294
|
|
20231011,092600,33507500,5630,5630,5640,5630,1001
|
|
20231011,092500,27871860,5630,5630,5630,5630,20
|
|
20231011,092400,27759260,5630,5630,5630,5630,237
|
|
20231011,092300,26424950,5640,5650,5650,5640,115
|
|
20231011,092200,25775450,5650,5650,5650,5650,210
|
|
20231011,092100,24588950,5650,5640,5650,5630,1089
|
|
20231011,092000,18447980,5640,5640,5640,5640,10
|
|
20231011,091900,18391580,5640,5630,5640,5630,23
|
|
20231011,091800,18262080,5630,5630,5630,5630,33
|
|
20231011,091700,18076290,5620,5620,5620,5620,0
|
|
20231011,091600,18076290,5620,5620,5620,5620,82
|
|
20231011,091500,17615450,5620,5630,5630,5620,98
|
|
20231011,091400,17064560,5650,5630,5650,5630,428
|
|
20231011,091300,14649080,5630,5620,5630,5620,113
|
|
20231011,091200,14013040,5620,5620,5620,5620,2
|
|
20231011,091100,14001800,5620,5620,5620,5620,70
|
|
20231011,091000,13608400,5620,5620,5620,5620,20
|
|
20231011,090900,13496000,5620,5620,5620,5620,185
|
|
20231011,090800,12456300,5620,5610,5620,5600,272
|
|
20231011,090700,10932770,5600,5610,5610,5600,88
|
|
20231011,090600,10439240,5600,5590,5600,5590,440
|
|
20231011,090500,7976130,5580,5570,5580,5570,103
|
|
20231011,090400,7401440,5570,5570,5570,5570,10
|
|
20231011,090300,7345740,5570,5610,5610,5570,482
|
|
20231011,090200,4650060,5610,5590,5610,5590,301
|
|
20231011,090100,2961740,5580,5570,5580,5570,43
|
|
20231011,090000,2722050,5570,5520,5570,5520,493
|