685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202200,318913980,5770,5770,5770,5770,877
|
|
20231012,202100,318913980,5770,5770,5770,5770,0
|
|
20231012,202000,318913980,5770,5770,5770,5770,0
|
|
20231012,201900,318913980,5770,5770,5770,5770,0
|
|
20231012,201800,318913980,5770,5770,5770,5770,0
|
|
20231012,201700,318913980,5770,5770,5770,5770,0
|
|
20231012,201600,318913980,5770,5770,5770,5770,0
|
|
20231012,201500,318913980,5770,5770,5770,5770,0
|
|
20231012,201400,318913980,5770,5770,5770,5770,0
|
|
20231012,201300,318913980,5770,5770,5770,5770,0
|
|
20231012,201200,318913980,5770,5770,5770,5770,0
|
|
20231012,201100,318913980,5770,5770,5770,5770,0
|
|
20231012,201000,318913980,5770,5770,5770,5770,0
|
|
20231012,200900,318913980,5770,5770,5770,5770,0
|
|
20231012,200800,318913980,5770,5770,5770,5770,0
|
|
20231012,200700,318913980,5770,5770,5770,5770,0
|
|
20231012,200600,318913980,5770,5770,5770,5770,0
|
|
20231012,200500,318913980,5770,5770,5770,5770,0
|
|
20231012,200400,318913980,5770,5770,5770,5770,0
|
|
20231012,200300,318913980,5770,5770,5770,5770,0
|
|
20231012,200200,318913980,5770,5770,5770,5770,0
|
|
20231012,200100,318913980,5770,5770,5770,5770,0
|
|
20231012,200000,318913980,5770,5770,5770,5770,0
|
|
20231012,195900,318913980,5770,5770,5770,5770,0
|
|
20231012,195800,318913980,5770,5770,5770,5770,0
|
|
20231012,195700,318913980,5770,5770,5770,5770,0
|
|
20231012,195600,318913980,5770,5770,5770,5770,0
|
|
20231012,195500,318913980,5770,5770,5770,5770,0
|
|
20231012,195400,318913980,5770,5770,5770,5770,0
|
|
20231012,195300,318913980,5770,5770,5770,5770,0
|
|
20231012,195200,318913980,5770,5770,5770,5770,877
|
|
20231012,195100,318913980,5770,5770,5770,5770,0
|
|
20231012,195000,318913980,5770,5770,5770,5770,0
|
|
20231012,194900,318913980,5770,5770,5770,5770,0
|
|
20231012,194800,318913980,5770,5770,5770,5770,0
|
|
20231012,194700,318913980,5770,5770,5770,5770,0
|
|
20231012,194600,318913980,5770,5770,5770,5770,0
|
|
20231012,194500,318913980,5770,5770,5770,5770,0
|
|
20231012,194400,318913980,5770,5770,5770,5770,0
|
|
20231012,194300,318913980,5770,5770,5770,5770,0
|
|
20231012,194200,318913980,5770,5770,5770,5770,0
|
|
20231012,194100,318913980,5770,5770,5770,5770,0
|
|
20231012,194000,318913980,5770,5770,5770,5770,0
|
|
20231012,193900,318913980,5770,5770,5770,5770,0
|
|
20231012,193800,318913980,5770,5770,5770,5770,0
|
|
20231012,193700,318913980,5770,5770,5770,5770,0
|
|
20231012,193600,318913980,5770,5770,5770,5770,0
|
|
20231012,193500,318913980,5770,5770,5770,5770,0
|
|
20231012,193400,318913980,5770,5770,5770,5770,0
|
|
20231012,193300,318913980,5770,5770,5770,5770,0
|
|
20231012,193200,318913980,5770,5770,5770,5770,0
|
|
20231012,193100,318913980,5770,5770,5770,5770,0
|
|
20231012,193000,318913980,5770,5770,5770,5770,0
|
|
20231012,192900,318913980,5770,5770,5770,5770,0
|
|
20231012,192800,318913980,5770,5770,5770,5770,0
|
|
20231012,192700,318913980,5770,5770,5770,5770,0
|
|
20231012,192600,318913980,5770,5770,5770,5770,0
|
|
20231012,192500,318913980,5770,5770,5770,5770,0
|
|
20231012,192400,318913980,5770,5770,5770,5770,0
|
|
20231012,192300,318913980,5770,5770,5770,5770,0
|
|
20231012,192200,318913980,5770,5770,5770,5770,877
|
|
20231012,192100,318913980,5770,5770,5770,5770,0
|
|
20231012,192000,318913980,5770,5770,5770,5770,0
|
|
20231012,191900,318913980,5770,5770,5770,5770,0
|
|
20231012,191800,318913980,5770,5770,5770,5770,0
|
|
20231012,191700,318913980,5770,5770,5770,5770,0
|
|
20231012,191600,318913980,5770,5770,5770,5770,0
|
|
20231012,191500,318913980,5770,5770,5770,5770,0
|
|
20231012,191400,318913980,5770,5770,5770,5770,0
|
|
20231012,191300,318913980,5770,5770,5770,5770,0
|
|
20231012,191200,318913980,5770,5770,5770,5770,0
|
|
20231012,191100,318913980,5770,5770,5770,5770,0
|
|
20231012,191000,318913980,5770,5770,5770,5770,0
|
|
20231012,190900,318913980,5770,5770,5770,5770,0
|
|
20231012,190800,318913980,5770,5770,5770,5770,0
|
|
20231012,190700,318913980,5770,5770,5770,5770,0
|
|
20231012,190600,318913980,5770,5770,5770,5770,0
|
|
20231012,190500,318913980,5770,5770,5770,5770,0
|
|
20231012,190400,318913980,5770,5770,5770,5770,0
|
|
20231012,190300,318913980,5770,5770,5770,5770,0
|
|
20231012,190200,318913980,5770,5770,5770,5770,0
|
|
20231012,190100,318913980,5770,5770,5770,5770,0
|
|
20231012,190000,318913980,5770,5770,5770,5770,0
|
|
20231012,185900,318913980,5770,5770,5770,5770,0
|
|
20231012,185800,318913980,5770,5770,5770,5770,0
|
|
20231012,185700,318913980,5770,5770,5770,5770,0
|
|
20231012,185600,318913980,5770,5770,5770,5770,0
|
|
20231012,185500,318913980,5770,5770,5770,5770,0
|
|
20231012,185400,318913980,5770,5770,5770,5770,0
|
|
20231012,185300,318913980,5770,5770,5770,5770,0
|
|
20231012,185200,318913980,5770,5770,5770,5770,877
|
|
20231012,185100,318913980,5770,5770,5770,5770,0
|
|
20231012,185000,318913980,5770,5770,5770,5770,0
|
|
20231012,184900,318913980,5770,5770,5770,5770,0
|
|
20231012,184800,318913980,5770,5770,5770,5770,0
|
|
20231012,184700,318913980,5770,5770,5770,5770,0
|
|
20231012,184600,318913980,5770,5770,5770,5770,0
|
|
20231012,184500,318913980,5770,5770,5770,5770,0
|
|
20231012,184400,318913980,5770,5770,5770,5770,0
|
|
20231012,184300,318913980,5770,5770,5770,5770,0
|
|
20231012,184200,318913980,5770,5770,5770,5770,0
|
|
20231012,184100,318913980,5770,5770,5770,5770,0
|
|
20231012,184000,318913980,5770,5770,5770,5770,0
|
|
20231012,183900,318913980,5770,5770,5770,5770,0
|
|
20231012,183800,318913980,5770,5770,5770,5770,0
|
|
20231012,183700,318913980,5770,5770,5770,5770,0
|
|
20231012,183600,318913980,5770,5770,5770,5770,0
|
|
20231012,183500,318913980,5770,5770,5770,5770,0
|
|
20231012,183400,318913980,5770,5770,5770,5770,0
|
|
20231012,183300,318913980,5770,5770,5770,5770,0
|
|
20231012,183200,318913980,5770,5770,5770,5770,0
|
|
20231012,183100,318913980,5770,5770,5770,5770,0
|
|
20231012,183000,318913980,5770,5770,5770,5770,0
|
|
20231012,182900,318913980,5770,5770,5770,5770,0
|
|
20231012,182800,318913980,5770,5770,5770,5770,0
|
|
20231012,182700,318913980,5770,5770,5770,5770,0
|
|
20231012,182600,318913980,5770,5770,5770,5770,0
|
|
20231012,182500,318913980,5770,5770,5770,5770,0
|
|
20231012,182400,318913980,5770,5770,5770,5770,0
|
|
20231012,182300,318913980,5770,5770,5770,5770,0
|
|
20231012,182200,318913980,5770,5770,5770,5770,877
|
|
20231012,182100,318913980,5770,5770,5770,5770,0
|
|
20231012,182000,318913980,5770,5770,5770,5770,0
|
|
20231012,181900,318913980,5770,5770,5770,5770,0
|
|
20231012,181800,318913980,5770,5770,5770,5770,0
|
|
20231012,181700,318913980,5770,5770,5770,5770,0
|
|
20231012,181600,318913980,5770,5770,5770,5770,0
|
|
20231012,181500,318913980,5770,5770,5770,5770,0
|
|
20231012,181400,318913980,5770,5770,5770,5770,0
|
|
20231012,181300,318913980,5770,5770,5770,5770,0
|
|
20231012,181200,318913980,5770,5770,5770,5770,0
|
|
20231012,181100,318913980,5770,5770,5770,5770,0
|
|
20231012,181000,318913980,5770,5770,5770,5770,0
|
|
20231012,180900,318913980,5770,5770,5770,5770,0
|
|
20231012,180800,318913980,5770,5770,5770,5770,0
|
|
20231012,180700,318913980,5770,5770,5770,5770,0
|
|
20231012,180600,318913980,5770,5770,5770,5770,0
|
|
20231012,180500,318913980,5770,5770,5770,5770,0
|
|
20231012,180400,318913980,5770,5770,5770,5770,0
|
|
20231012,180300,318913980,5770,5770,5770,5770,0
|
|
20231012,180200,318913980,5770,5770,5770,5770,0
|
|
20231012,180100,318913980,5770,5770,5770,5770,0
|
|
20231012,180000,318913980,5770,5770,5770,5770,0
|
|
20231012,175900,318913980,5770,5770,5770,5770,0
|
|
20231012,175800,318913980,5770,5770,5770,5770,0
|
|
20231012,175700,318913980,5770,5770,5770,5770,0
|
|
20231012,175600,318913980,5770,5770,5770,5770,0
|
|
20231012,175500,318913980,5770,5770,5770,5770,0
|
|
20231012,175400,318913980,5770,5770,5770,5770,0
|
|
20231012,175300,318913980,5770,5770,5770,5770,0
|
|
20231012,175200,318913980,5770,5770,5770,5770,877
|
|
20231012,175100,318913980,5770,5770,5770,5770,0
|
|
20231012,175000,318913980,5770,5770,5770,5770,0
|
|
20231012,174900,318913980,5770,5770,5770,5770,0
|
|
20231012,174800,318913980,5770,5770,5770,5770,0
|
|
20231012,174700,318913980,5770,5770,5770,5770,0
|
|
20231012,174600,318913980,5770,5770,5770,5770,0
|
|
20231012,174500,318913980,5770,5770,5770,5770,0
|
|
20231012,174400,318913980,5770,5770,5770,5770,0
|
|
20231012,174300,318913980,5770,5770,5770,5770,0
|
|
20231012,174200,318913980,5770,5770,5770,5770,0
|
|
20231012,174100,318913980,5770,5770,5770,5770,0
|
|
20231012,174000,318913980,5770,5770,5770,5770,0
|
|
20231012,173900,318913980,5770,5770,5770,5770,0
|
|
20231012,173800,318913980,5770,5770,5770,5770,0
|
|
20231012,173700,318913980,5770,5770,5770,5770,0
|
|
20231012,173600,318913980,5770,5770,5770,5770,0
|
|
20231012,173500,318913980,5770,5770,5770,5770,0
|
|
20231012,173400,318913980,5770,5770,5770,5770,0
|
|
20231012,173300,318913980,5770,5770,5770,5770,0
|
|
20231012,173200,318913980,5770,5770,5770,5770,0
|
|
20231012,173100,318913980,5770,5770,5770,5770,0
|
|
20231012,173000,318913980,5770,5770,5770,5770,0
|
|
20231012,172900,318913980,5770,5770,5770,5770,0
|
|
20231012,172800,318913980,5770,5770,5770,5770,0
|
|
20231012,172700,318913980,5770,5770,5770,5770,0
|
|
20231012,172600,318913980,5770,5770,5770,5770,0
|
|
20231012,172500,318913980,5770,5770,5770,5770,0
|
|
20231012,172400,318913980,5770,5770,5770,5770,0
|
|
20231012,172300,318913980,5770,5770,5770,5770,0
|
|
20231012,172200,318913980,5770,5770,5770,5770,877
|
|
20231012,172100,318913980,5770,5770,5770,5770,0
|
|
20231012,172000,318913980,5770,5770,5770,5770,0
|
|
20231012,171900,318913980,5770,5770,5770,5770,0
|
|
20231012,171800,318913980,5770,5770,5770,5770,0
|
|
20231012,171700,318913980,5770,5770,5770,5770,0
|
|
20231012,171600,318913980,5770,5770,5770,5770,0
|
|
20231012,171500,318913980,5770,5770,5770,5770,0
|
|
20231012,171400,318913980,5770,5770,5770,5770,0
|
|
20231012,171300,318913980,5770,5770,5770,5770,0
|
|
20231012,171200,318913980,5770,5770,5770,5770,0
|
|
20231012,171100,318913980,5770,5770,5770,5770,0
|
|
20231012,171000,318913980,5770,5770,5770,5770,0
|
|
20231012,170900,318913980,5770,5770,5770,5770,0
|
|
20231012,170800,318913980,5770,5770,5770,5770,0
|
|
20231012,170700,318913980,5770,5770,5770,5770,0
|
|
20231012,170600,318913980,5770,5770,5770,5770,0
|
|
20231012,170500,318913980,5770,5770,5770,5770,0
|
|
20231012,170400,318913980,5770,5770,5770,5770,0
|
|
20231012,170300,318913980,5770,5770,5770,5770,0
|
|
20231012,170200,318913980,5770,5770,5770,5770,0
|
|
20231012,170100,318913980,5770,5770,5770,5770,0
|
|
20231012,170000,318913980,5770,5770,5770,5770,0
|
|
20231012,165900,318913980,5770,5770,5770,5770,0
|
|
20231012,165800,318913980,5770,5770,5770,5770,0
|
|
20231012,165700,318913980,5770,5770,5770,5770,0
|
|
20231012,165600,318913980,5770,5770,5770,5770,0
|
|
20231012,165500,318913980,5770,5770,5770,5770,0
|
|
20231012,165400,318913980,5770,5770,5770,5770,0
|
|
20231012,165300,318913980,5770,5770,5770,5770,0
|
|
20231012,165200,318913980,5770,5770,5770,5770,877
|
|
20231012,165100,318913980,5770,5770,5770,5770,0
|
|
20231012,165000,318913980,5770,5770,5770,5770,0
|
|
20231012,164900,318913980,5770,5770,5770,5770,0
|
|
20231012,164800,318913980,5770,5770,5770,5770,0
|
|
20231012,164700,318913980,5770,5770,5770,5770,0
|
|
20231012,164600,318913980,5770,5770,5770,5770,0
|
|
20231012,164500,318913980,5770,5770,5770,5770,0
|
|
20231012,164400,318913980,5770,5770,5770,5770,0
|
|
20231012,164300,318913980,5770,5770,5770,5770,0
|
|
20231012,164200,318913980,5770,5770,5770,5770,0
|
|
20231012,164100,318913980,5770,5770,5770,5770,0
|
|
20231012,164000,318913980,5770,5770,5770,5770,0
|
|
20231012,163900,318913980,5770,5770,5770,5770,0
|
|
20231012,163800,318913980,5770,5770,5770,5770,0
|
|
20231012,163700,318913980,5770,5770,5770,5770,0
|
|
20231012,163600,318913980,5770,5770,5770,5770,0
|
|
20231012,163500,318913980,5770,5770,5770,5770,0
|
|
20231012,163400,318913980,5770,5770,5770,5770,0
|
|
20231012,163300,318913980,5770,5770,5770,5770,0
|
|
20231012,163200,318913980,5770,5770,5770,5770,0
|
|
20231012,163100,318913980,5770,5770,5770,5770,0
|
|
20231012,163000,318913980,5770,5770,5770,5770,0
|
|
20231012,162900,318913980,5770,5770,5770,5770,0
|
|
20231012,162800,318913980,5770,5770,5770,5770,0
|
|
20231012,162700,318913980,5770,5770,5770,5770,0
|
|
20231012,162600,318913980,5770,5770,5770,5770,0
|
|
20231012,162500,318913980,5770,5770,5770,5770,0
|
|
20231012,162400,318913980,5770,5770,5770,5770,0
|
|
20231012,162300,318913980,5770,5770,5770,5770,0
|
|
20231012,162200,318913980,5770,5770,5770,5770,877
|
|
20231012,162100,318913980,5770,5770,5770,5770,0
|
|
20231012,162000,318913980,5770,5770,5770,5770,0
|
|
20231012,161900,318913980,5770,5770,5770,5770,0
|
|
20231012,161800,318913980,5770,5770,5770,5770,0
|
|
20231012,161700,318913980,5770,5770,5770,5770,0
|
|
20231012,161600,318913980,5770,5770,5770,5770,0
|
|
20231012,161500,318913980,5770,5770,5770,5770,0
|
|
20231012,161400,318913980,5770,5770,5770,5770,0
|
|
20231012,161300,318913980,5770,5770,5770,5770,0
|
|
20231012,161200,318913980,5770,5770,5770,5770,0
|
|
20231012,161100,318913980,5770,5770,5770,5770,0
|
|
20231012,161000,318913980,5770,5770,5770,5770,0
|
|
20231012,160900,318913980,5770,5770,5770,5770,0
|
|
20231012,160800,318913980,5770,5770,5770,5770,0
|
|
20231012,160700,318913980,5770,5770,5770,5770,0
|
|
20231012,160600,318913980,5770,5770,5770,5770,0
|
|
20231012,160500,318913980,5770,5770,5770,5770,0
|
|
20231012,160400,318913980,5770,5770,5770,5770,0
|
|
20231012,160300,318913980,5770,5770,5770,5770,0
|
|
20231012,160200,318913980,5770,5770,5770,5770,0
|
|
20231012,160100,318913980,5770,5770,5770,5770,0
|
|
20231012,160000,318913980,5770,5770,5770,5770,0
|
|
20231012,155900,318913980,5770,5770,5770,5770,0
|
|
20231012,155800,318913980,5770,5770,5770,5770,0
|
|
20231012,155700,318913980,5770,5770,5770,5770,0
|
|
20231012,155600,318913980,5770,5770,5770,5770,0
|
|
20231012,155500,318913980,5770,5770,5770,5770,0
|
|
20231012,155400,318913980,5770,5770,5770,5770,0
|
|
20231012,155300,318913980,5770,5770,5770,5770,0
|
|
20231012,155200,318913980,5770,5770,5770,5770,877
|
|
20231012,155100,318913980,5770,5770,5770,5770,0
|
|
20231012,155000,318913980,5770,5770,5770,5770,0
|
|
20231012,154900,318913980,5770,5770,5770,5770,0
|
|
20231012,154800,318913980,5770,5770,5770,5770,0
|
|
20231012,154700,318913980,5770,5770,5770,5770,0
|
|
20231012,154600,318913980,5770,5770,5770,5770,0
|
|
20231012,154500,318913980,5770,5770,5770,5770,0
|
|
20231012,154400,318913980,5770,5770,5770,5770,0
|
|
20231012,154300,318913980,5770,5770,5770,5770,0
|
|
20231012,154200,318913980,5770,5770,5770,5770,0
|
|
20231012,154100,318913980,5770,5770,5770,5770,0
|
|
20231012,154000,318913980,5770,5770,5770,5770,0
|
|
20231012,153900,318913980,5770,5770,5770,5770,0
|
|
20231012,153800,318913980,5770,5770,5770,5770,0
|
|
20231012,153700,318913980,5770,5770,5770,5770,0
|
|
20231012,153600,318913980,5770,5770,5770,5770,0
|
|
20231012,153500,318913980,5770,5770,5770,5770,0
|
|
20231012,153400,318913980,5770,5770,5770,5770,0
|
|
20231012,153300,318913980,5770,5770,5770,5770,0
|
|
20231012,153200,318913980,5770,5770,5770,5770,0
|
|
20231012,153100,318913980,5770,5770,5770,5770,0
|
|
20231012,153000,318913980,5770,5770,5770,5770,877
|
|
20231012,152900,313853690,5780,5780,5780,5780,0
|
|
20231012,152800,313853690,5780,5780,5780,5780,0
|
|
20231012,152700,313853690,5780,5780,5780,5780,0
|
|
20231012,152600,313853690,5780,5780,5780,5780,0
|
|
20231012,152500,313853690,5780,5780,5780,5780,0
|
|
20231012,152400,313853690,5780,5780,5780,5780,0
|
|
20231012,152300,313853690,5780,5780,5780,5780,0
|
|
20231012,152200,313853690,5780,5780,5780,5780,0
|
|
20231012,152100,313853690,5780,5780,5780,5780,0
|
|
20231012,152000,313853690,5780,5780,5780,5780,0
|
|
20231012,151900,313853690,5780,5780,5780,5780,183
|
|
20231012,151800,312795950,5770,5770,5770,5770,0
|
|
20231012,151700,312795950,5770,5770,5770,5770,0
|
|
20231012,151600,312795950,5770,5770,5770,5770,0
|
|
20231012,151500,312795950,5770,5770,5780,5770,146
|
|
20231012,151400,311952840,5770,5770,5770,5770,0
|
|
20231012,151300,311952840,5770,5770,5770,5770,100
|
|
20231012,151200,311375840,5760,5760,5760,5760,0
|
|
20231012,151100,311375840,5760,5760,5760,5760,0
|
|
20231012,151000,311375840,5760,5760,5760,5760,49
|
|
20231012,150900,311093600,5760,5760,5760,5760,0
|
|
20231012,150800,311093600,5760,5760,5760,5760,0
|
|
20231012,150700,311093600,5760,5760,5760,5760,0
|
|
20231012,150600,311093600,5760,5780,5780,5760,713
|
|
20231012,150500,306981290,5770,5770,5770,5770,0
|
|
20231012,150400,306981290,5770,5780,5780,5770,50
|
|
20231012,150300,306692690,5780,5780,5780,5780,20
|
|
20231012,150200,306577090,5790,5790,5790,5790,0
|
|
20231012,150100,306577090,5790,5790,5790,5790,10
|
|
20231012,150000,306519190,5790,5790,5790,5790,1
|
|
20231012,145900,306513400,5780,5780,5780,5780,1
|
|
20231012,145800,306507620,5780,5780,5780,5780,10
|
|
20231012,145700,306449820,5780,5780,5780,5780,0
|
|
20231012,145600,306449820,5780,5780,5780,5780,11
|
|
20231012,145500,306386240,5780,5780,5780,5780,801
|
|
20231012,145400,301756460,5780,5780,5780,5780,0
|
|
20231012,145300,301756460,5780,5780,5780,5780,0
|
|
20231012,145200,301756460,5780,5780,5780,5780,0
|
|
20231012,145100,301756460,5780,5780,5780,5780,0
|
|
20231012,145000,301756460,5780,5780,5780,5780,9
|
|
20231012,144900,301704440,5780,5780,5780,5780,156
|
|
20231012,144800,300802760,5780,5780,5780,5780,73
|
|
20231012,144700,300380820,5760,5760,5760,5760,0
|
|
20231012,144600,300380820,5760,5760,5760,5760,0
|
|
20231012,144500,300380820,5760,5760,5760,5760,0
|
|
20231012,144400,300380820,5760,5760,5760,5760,0
|
|
20231012,144300,300380820,5760,5760,5760,5760,0
|
|
20231012,144200,300380820,5760,5760,5760,5760,0
|
|
20231012,144100,300380820,5760,5760,5760,5760,0
|
|
20231012,144000,300380820,5760,5760,5760,5760,0
|
|
20231012,143900,300380820,5760,5760,5760,5760,7
|
|
20231012,143800,300340500,5760,5760,5760,5760,50
|
|
20231012,143700,300052500,5760,5770,5770,5760,100
|
|
20231012,143600,299475990,5780,5780,5780,5780,0
|
|
20231012,143500,299475990,5780,5780,5780,5780,10
|
|
20231012,143400,299418190,5780,5780,5780,5770,405
|
|
20231012,143300,297080800,5770,5770,5770,5770,0
|
|
20231012,143200,297080800,5770,5770,5770,5770,0
|
|
20231012,143100,297080800,5770,5770,5770,5770,0
|
|
20231012,143000,297080800,5770,5770,5770,5770,0
|
|
20231012,142900,297080800,5770,5770,5770,5770,30
|
|
20231012,142800,296907700,5770,5770,5770,5770,715
|
|
20231012,142700,292782150,5770,5770,5770,5770,30
|
|
20231012,142600,292609050,5770,5770,5770,5770,97
|
|
20231012,142500,292049360,5770,5770,5770,5770,72
|
|
20231012,142400,291633920,5770,5780,5780,5770,49
|
|
20231012,142300,291351000,5780,5780,5780,5780,0
|
|
20231012,142200,291351000,5780,5780,5780,5780,0
|
|
20231012,142100,291351000,5780,5780,5780,5780,0
|
|
20231012,142000,291351000,5780,5770,5780,5770,200
|
|
20231012,141900,290195020,5770,5770,5770,5770,50
|
|
20231012,141800,289906520,5780,5780,5780,5780,15
|
|
20231012,141700,289819820,5770,5770,5770,5770,606
|
|
20231012,141600,286323200,5770,5770,5770,5770,181
|
|
20231012,141500,285278830,5780,5780,5780,5780,121
|
|
20231012,141400,284579450,5780,5780,5780,5780,343
|
|
20231012,141300,282596910,5780,5790,5800,5780,218
|
|
20231012,141200,281335280,5800,5800,5810,5800,605
|
|
20231012,141100,277826230,5800,5790,5800,5790,195
|
|
20231012,141000,276695800,5780,5790,5790,5780,301
|
|
20231012,140900,274953890,5790,5790,5790,5790,0
|
|
20231012,140800,274953890,5790,5790,5790,5790,127
|
|
20231012,140700,274218560,5790,5800,5800,5780,641
|
|
20231012,140600,270508170,5800,5810,5810,5800,265
|
|
20231012,140500,268970190,5790,5740,5800,5740,2521
|
|
20231012,140400,254375660,5730,5730,5730,5730,131
|
|
20231012,140300,253625030,5720,5720,5720,5720,1
|
|
20231012,140200,253619310,5700,5700,5700,5700,0
|
|
20231012,140100,253619310,5700,5700,5700,5700,0
|
|
20231012,140000,253619310,5700,5700,5700,5700,0
|
|
20231012,135900,253619310,5700,5700,5700,5700,0
|
|
20231012,135800,253619310,5700,5700,5700,5700,0
|
|
20231012,135700,253619310,5700,5700,5700,5700,0
|
|
20231012,135600,253619310,5700,5700,5700,5700,84
|
|
20231012,135500,253140510,5700,5700,5700,5700,106
|
|
20231012,135400,252536310,5700,5700,5700,5700,0
|
|
20231012,135300,252536310,5700,5700,5700,5700,0
|
|
20231012,135200,252536310,5700,5700,5700,5700,0
|
|
20231012,135100,252536310,5700,5700,5700,5700,10
|
|
20231012,135000,252479310,5700,5700,5700,5700,0
|
|
20231012,134900,252479310,5700,5700,5700,5700,100
|
|
20231012,134800,251909310,5700,5700,5700,5700,377
|
|
20231012,134700,249760410,5700,5700,5700,5700,40
|
|
20231012,134600,249532410,5710,5710,5710,5710,10
|
|
20231012,134500,249475310,5710,5710,5710,5710,19
|
|
20231012,134400,249366820,5710,5710,5710,5710,0
|
|
20231012,134300,249366820,5710,5710,5710,5710,0
|
|
20231012,134200,249366820,5710,5710,5710,5710,0
|
|
20231012,134100,249366820,5710,5710,5710,5710,0
|
|
20231012,134000,249366820,5710,5710,5710,5710,0
|
|
20231012,133900,249366820,5710,5710,5710,5710,0
|
|
20231012,133800,249366820,5710,5710,5710,5710,0
|
|
20231012,133700,249366820,5710,5710,5710,5710,1
|
|
20231012,133600,249361110,5700,5700,5700,5700,0
|
|
20231012,133500,249361110,5700,5700,5700,5700,0
|
|
20231012,133400,249361110,5700,5720,5720,5700,398
|
|
20231012,133300,247088120,5730,5730,5730,5730,0
|
|
20231012,133200,247088120,5730,5730,5730,5730,0
|
|
20231012,133100,247088120,5730,5730,5730,5730,0
|
|
20231012,133000,247088120,5730,5730,5730,5730,0
|
|
20231012,132900,247088120,5730,5730,5730,5730,0
|
|
20231012,132800,247088120,5730,5730,5730,5730,2
|
|
20231012,132700,247076660,5710,5710,5710,5710,0
|
|
20231012,132600,247076660,5710,5710,5710,5710,0
|
|
20231012,132500,247076660,5710,5710,5710,5710,0
|
|
20231012,132400,247076660,5710,5710,5710,5710,0
|
|
20231012,132300,247076660,5710,5710,5710,5710,0
|
|
20231012,132200,247076660,5710,5710,5710,5710,200
|
|
20231012,132100,245934660,5720,5720,5720,5720,0
|
|
20231012,132000,245934660,5720,5720,5720,5720,0
|
|
20231012,131900,245934660,5720,5720,5720,5720,54
|
|
20231012,131800,245625780,5720,5720,5720,5720,3
|
|
20231012,131700,245608620,5750,5750,5750,5750,0
|
|
20231012,131600,245608620,5750,5750,5750,5750,0
|
|
20231012,131500,245608620,5750,5750,5750,5750,0
|
|
20231012,131400,245608620,5750,5750,5750,5750,0
|
|
20231012,131300,245608620,5750,5750,5750,5750,0
|
|
20231012,131200,245608620,5750,5750,5750,5750,1
|
|
20231012,131100,245602870,5710,5730,5730,5710,1293
|
|
20231012,131000,238208020,5730,5730,5730,5730,0
|
|
20231012,130900,238208020,5730,5730,5730,5730,0
|
|
20231012,130800,238208020,5730,5730,5730,5730,0
|
|
20231012,130700,238208020,5730,5730,5730,5730,0
|
|
20231012,130600,238208020,5730,5730,5730,5730,0
|
|
20231012,130500,238208020,5730,5730,5730,5730,0
|
|
20231012,130400,238208020,5730,5730,5730,5730,313
|
|
20231012,130300,236414530,5720,5720,5720,5720,0
|
|
20231012,130200,236414530,5720,5720,5720,5720,1
|
|
20231012,130100,236408810,5720,5720,5720,5720,161
|
|
20231012,130000,235487890,5730,5730,5730,5730,0
|
|
20231012,125900,235487890,5730,5730,5730,5730,20
|
|
20231012,125800,235373290,5730,5730,5730,5730,0
|
|
20231012,125700,235373290,5730,5730,5730,5730,0
|
|
20231012,125600,235373290,5730,5730,5730,5730,0
|
|
20231012,125500,235373290,5730,5730,5730,5730,0
|
|
20231012,125400,235373290,5730,5730,5730,5730,0
|
|
20231012,125300,235373290,5730,5730,5730,5730,12
|
|
20231012,125200,235304530,5730,5730,5730,5730,0
|
|
20231012,125100,235304530,5730,5730,5730,5730,0
|
|
20231012,125000,235304530,5730,5730,5730,5730,0
|
|
20231012,124900,235304530,5730,5730,5730,5730,0
|
|
20231012,124800,235304530,5730,5730,5730,5730,43
|
|
20231012,124700,235058140,5750,5750,5750,5750,0
|
|
20231012,124600,235058140,5750,5750,5750,5750,0
|
|
20231012,124500,235058140,5750,5750,5750,5750,0
|
|
20231012,124400,235058140,5750,5750,5750,5750,0
|
|
20231012,124300,235058140,5750,5750,5750,5750,0
|
|
20231012,124200,235058140,5750,5750,5750,5750,0
|
|
20231012,124100,235058140,5750,5750,5750,5750,5
|
|
20231012,124000,235029390,5750,5750,5750,5750,0
|
|
20231012,123900,235029390,5750,5750,5750,5750,2
|
|
20231012,123800,235017890,5750,5750,5750,5750,0
|
|
20231012,123700,235017890,5750,5750,5750,5750,0
|
|
20231012,123600,235017890,5750,5750,5750,5750,1
|
|
20231012,123500,235012140,5730,5740,5740,5730,300
|
|
20231012,123400,233292500,5740,5740,5740,5740,0
|
|
20231012,123300,233292500,5740,5740,5740,5740,0
|
|
20231012,123200,233292500,5740,5740,5740,5740,0
|
|
20231012,123100,233292500,5740,5740,5740,5740,0
|
|
20231012,123000,233292500,5740,5740,5740,5740,36
|
|
20231012,122900,233085860,5750,5750,5750,5750,0
|
|
20231012,122800,233085860,5750,5750,5750,5750,0
|
|
20231012,122700,233085860,5750,5750,5750,5750,0
|
|
20231012,122600,233085860,5750,5750,5750,5750,0
|
|
20231012,122500,233085860,5750,5750,5750,5750,0
|
|
20231012,122400,233085860,5750,5750,5750,5750,0
|
|
20231012,122300,233085860,5750,5750,5750,5750,0
|
|
20231012,122200,233085860,5750,5750,5750,5750,0
|
|
20231012,122100,233085860,5750,5750,5750,5750,0
|
|
20231012,122000,233085860,5750,5750,5750,5750,0
|
|
20231012,121900,233085860,5750,5750,5750,5750,0
|
|
20231012,121800,233085860,5750,5750,5750,5750,0
|
|
20231012,121700,233085860,5750,5750,5750,5750,0
|
|
20231012,121600,233085860,5750,5750,5750,5750,0
|
|
20231012,121500,233085860,5750,5750,5750,5750,1
|
|
20231012,121400,233080110,5730,5730,5730,5730,0
|
|
20231012,121300,233080110,5730,5730,5730,5730,0
|
|
20231012,121200,233080110,5730,5730,5730,5730,0
|
|
20231012,121100,233080110,5730,5730,5730,5730,0
|
|
20231012,121000,233080110,5730,5730,5730,5730,0
|
|
20231012,120900,233080110,5730,5750,5750,5730,35
|
|
20231012,120800,232879540,5770,5770,5770,5770,0
|
|
20231012,120700,232879540,5770,5770,5770,5770,0
|
|
20231012,120600,232879540,5770,5770,5770,5770,0
|
|
20231012,120500,232879540,5770,5770,5770,5770,0
|
|
20231012,120400,232879540,5770,5770,5770,5770,0
|
|
20231012,120300,232879540,5770,5770,5770,5770,0
|
|
20231012,120200,232879540,5770,5770,5770,5770,0
|
|
20231012,120100,232879540,5770,5770,5770,5770,0
|
|
20231012,120000,232879540,5770,5770,5770,5770,0
|
|
20231012,115900,232879540,5770,5770,5770,5770,1
|
|
20231012,115800,232873770,5720,5720,5720,5720,0
|
|
20231012,115700,232873770,5720,5720,5720,5720,0
|
|
20231012,115600,232873770,5720,5740,5740,5720,165
|
|
20231012,115500,231928870,5770,5770,5770,5770,6
|
|
20231012,115400,231894250,5770,5770,5770,5770,0
|
|
20231012,115300,231894250,5770,5770,5770,5770,0
|
|
20231012,115200,231894250,5770,5770,5770,5770,0
|
|
20231012,115100,231894250,5770,5770,5770,5770,5
|
|
20231012,115000,231865400,5750,5750,5750,5750,394
|
|
20231012,114900,229599900,5770,5770,5770,5770,4
|
|
20231012,114800,229576820,5770,5750,5770,5750,2
|
|
20231012,114700,229565300,5770,5770,5770,5770,0
|
|
20231012,114600,229565300,5770,5770,5770,5770,0
|
|
20231012,114500,229565300,5770,5770,5770,5770,0
|
|
20231012,114400,229565300,5770,5770,5770,5770,0
|
|
20231012,114300,229565300,5770,5760,5770,5750,887
|
|
20231012,114200,224462770,5770,5770,5770,5770,0
|
|
20231012,114100,224462770,5770,5770,5770,5770,0
|
|
20231012,114000,224462770,5770,5770,5770,5770,0
|
|
20231012,113900,224462770,5770,5770,5770,5770,1
|
|
20231012,113800,224457000,5770,5770,5770,5770,16
|
|
20231012,113700,224364680,5780,5780,5780,5780,0
|
|
20231012,113600,224364680,5780,5780,5780,5780,0
|
|
20231012,113500,224364680,5780,5780,5780,5780,50
|
|
20231012,113400,224075680,5780,5770,5780,5770,9
|
|
20231012,113300,224023690,5760,5760,5760,5760,234
|
|
20231012,113200,222675850,5760,5760,5760,5760,0
|
|
20231012,113100,222675850,5760,5760,5760,5760,1
|
|
20231012,113000,222670090,5750,5750,5750,5750,11
|
|
20231012,112900,222606840,5750,5740,5750,5740,235
|
|
20231012,112800,221255610,5740,5740,5740,5740,182
|
|
20231012,112700,220210930,5740,5740,5740,5740,0
|
|
20231012,112600,220210930,5740,5740,5740,5740,0
|
|
20231012,112500,220210930,5740,5740,5740,5740,391
|
|
20231012,112400,217966590,5750,5750,5750,5750,0
|
|
20231012,112300,217966590,5750,5750,5750,5750,0
|
|
20231012,112200,217966590,5750,5750,5750,5750,0
|
|
20231012,112100,217966590,5750,5750,5750,5750,0
|
|
20231012,112000,217966590,5750,5750,5750,5750,128
|
|
20231012,111900,217230590,5750,5750,5750,5750,1
|
|
20231012,111800,217224840,5740,5740,5740,5740,39
|
|
20231012,111700,217000980,5740,5740,5740,5740,1
|
|
20231012,111600,216995240,5730,5730,5730,5730,0
|
|
20231012,111500,216995240,5730,5730,5730,5730,72
|
|
20231012,111400,216582680,5730,5730,5730,5730,0
|
|
20231012,111300,216582680,5730,5730,5730,5730,0
|
|
20231012,111200,216582680,5730,5730,5730,5730,0
|
|
20231012,111100,216582680,5730,5730,5730,5730,0
|
|
20231012,111000,216582680,5730,5730,5730,5730,0
|
|
20231012,110900,216582680,5730,5730,5730,5730,0
|
|
20231012,110800,216582680,5730,5730,5730,5730,103
|
|
20231012,110700,215992490,5730,5740,5740,5730,10
|
|
20231012,110600,215935180,5750,5750,5750,5750,0
|
|
20231012,110500,215935180,5750,5750,5750,5750,0
|
|
20231012,110400,215935180,5750,5750,5750,5750,1
|
|
20231012,110300,215929430,5750,5750,5750,5750,0
|
|
20231012,110200,215929430,5750,5750,5750,5750,1
|
|
20231012,110100,215923680,5730,5730,5730,5730,0
|
|
20231012,110000,215923680,5730,5730,5730,5730,0
|
|
20231012,105900,215923680,5730,5730,5730,5730,51
|
|
20231012,105800,215631450,5760,5760,5760,5760,0
|
|
20231012,105700,215631450,5760,5760,5760,5760,0
|
|
20231012,105600,215631450,5760,5730,5760,5730,21
|
|
20231012,105500,215511090,5760,5730,5760,5730,1135
|
|
20231012,105400,209001310,5760,5730,5760,5720,476
|
|
20231012,105300,206275890,5760,5760,5760,5760,0
|
|
20231012,105200,206275890,5760,5760,5760,5760,0
|
|
20231012,105100,206275890,5760,5760,5760,5760,0
|
|
20231012,105000,206275890,5760,5760,5760,5760,1
|
|
20231012,104900,206270130,5760,5740,5760,5730,1301
|
|
20231012,104800,198814370,5770,5730,5770,5730,22
|
|
20231012,104700,198688270,5770,5760,5770,5750,18
|
|
20231012,104600,198584700,5780,5780,5780,5780,0
|
|
20231012,104500,198584700,5780,5740,5780,5740,501
|
|
20231012,104400,195708920,5780,5780,5780,5780,200
|
|
20231012,104300,194552920,5780,5740,5780,5740,805
|
|
20231012,104200,189932180,5780,5780,5780,5780,0
|
|
20231012,104100,189932180,5780,5780,5780,5780,0
|
|
20231012,104000,189932180,5780,5780,5780,5780,3
|
|
20231012,103900,189914840,5780,5800,5800,5740,2054
|
|
20231012,103800,178086640,5800,5810,5810,5770,471
|
|
20231012,103700,175368140,5820,5760,5820,5760,478
|
|
20231012,103600,172593410,5800,5770,5810,5760,3374
|
|
20231012,103500,153083530,5770,5740,5770,5740,3392
|
|
20231012,103400,133538760,5740,5740,5740,5740,1
|
|
20231012,103300,133533020,5730,5730,5730,5730,31
|
|
20231012,103200,133355390,5740,5730,5740,5730,1001
|
|
20231012,103100,127617240,5730,5720,5730,5720,59
|
|
20231012,103000,127279750,5720,5730,5730,5720,30
|
|
20231012,102900,127108050,5730,5730,5730,5730,164
|
|
20231012,102800,126168330,5730,5730,5730,5730,627
|
|
20231012,102700,122575620,5730,5700,5730,5700,1031
|
|
20231012,102600,116684860,5710,5710,5710,5710,5
|
|
20231012,102500,116656310,5720,5720,5720,5720,0
|
|
20231012,102400,116656310,5720,5720,5720,5720,115
|
|
20231012,102300,115998510,5720,5720,5720,5720,1
|
|
20231012,102200,115992790,5710,5710,5710,5710,929
|
|
20231012,102100,110688200,5700,5700,5700,5700,29
|
|
20231012,102000,110522900,5700,5700,5700,5700,0
|
|
20231012,101900,110522900,5700,5700,5700,5700,0
|
|
20231012,101800,110522900,5700,5700,5700,5700,5
|
|
20231012,101700,110494400,5710,5710,5710,5710,0
|
|
20231012,101600,110494400,5710,5710,5710,5710,0
|
|
20231012,101500,110494400,5710,5680,5710,5680,14
|
|
20231012,101400,110414550,5680,5690,5690,5670,136
|
|
20231012,101300,109641830,5690,5720,5720,5690,97
|
|
20231012,101200,109089870,5710,5710,5710,5710,0
|
|
20231012,101100,109089870,5710,5710,5710,5710,30
|
|
20231012,101000,108918570,5710,5710,5720,5710,44
|
|
20231012,100900,108667320,5710,5710,5710,5710,122
|
|
20231012,100800,107970700,5710,5710,5710,5710,1
|
|
20231012,100700,107964990,5690,5690,5690,5690,0
|
|
20231012,100600,107964990,5690,5690,5690,5690,0
|
|
20231012,100500,107964990,5690,5690,5690,5690,0
|
|
20231012,100400,107964990,5690,5700,5700,5690,17
|
|
20231012,100300,107868200,5710,5710,5710,5710,42
|
|
20231012,100200,107628380,5710,5710,5710,5710,0
|
|
20231012,100100,107628380,5710,5710,5710,5710,0
|
|
20231012,100000,107628380,5710,5710,5710,5710,142
|
|
20231012,095900,106817560,5710,5700,5710,5700,6
|
|
20231012,095800,106783340,5700,5700,5700,5700,14
|
|
20231012,095700,106703540,5710,5720,5720,5700,14
|
|
20231012,095600,106623490,5720,5720,5720,5720,0
|
|
20231012,095500,106623490,5720,5720,5720,5720,0
|
|
20231012,095400,106623490,5720,5720,5720,5720,1
|
|
20231012,095300,106617770,5710,5710,5710,5710,0
|
|
20231012,095200,106617770,5710,5710,5710,5710,12
|
|
20231012,095100,106549250,5710,5710,5710,5710,9
|
|
20231012,095000,106497860,5710,5710,5710,5710,118
|
|
20231012,094900,105824080,5700,5700,5700,5700,20
|
|
20231012,094800,105710080,5700,5700,5700,5700,100
|
|
20231012,094700,105140080,5710,5710,5710,5710,198
|
|
20231012,094600,104009500,5710,5710,5710,5710,201
|
|
20231012,094500,102861790,5710,5710,5710,5710,101
|
|
20231012,094400,102285080,5710,5710,5710,5710,12
|
|
20231012,094300,102216560,5710,5710,5710,5710,16
|
|
20231012,094200,102125200,5680,5680,5680,5680,0
|
|
20231012,094100,102125200,5680,5680,5680,5680,10
|
|
20231012,094000,102068400,5680,5680,5680,5680,0
|
|
20231012,093900,102068400,5680,5680,5680,5680,0
|
|
20231012,093800,102068400,5680,5680,5680,5680,0
|
|
20231012,093700,102068400,5680,5700,5700,5680,525
|
|
20231012,093600,99077800,5710,5690,5720,5690,7076
|
|
20231012,093500,58750560,5670,5660,5680,5660,3523
|
|
20231012,093400,38744120,5660,5660,5660,5660,1416
|
|
20231012,093300,30729560,5680,5680,5680,5680,5
|
|
20231012,093200,30701160,5680,5680,5680,5680,0
|
|
20231012,093100,30701160,5680,5680,5680,5680,1
|
|
20231012,093000,30695480,5680,5680,5680,5680,17
|
|
20231012,092900,30598920,5680,5680,5680,5680,0
|
|
20231012,092800,30598920,5680,5680,5680,5680,0
|
|
20231012,092700,30598920,5680,5680,5680,5680,1
|
|
20231012,092600,30593240,5650,5650,5650,5650,300
|
|
20231012,092500,28898240,5690,5690,5690,5690,0
|
|
20231012,092400,28898240,5690,5690,5690,5690,0
|
|
20231012,092300,28898240,5690,5690,5690,5650,2099
|
|
20231012,092200,16992550,5670,5670,5680,5670,976
|
|
20231012,092100,11451730,5670,5670,5670,5670,64
|
|
20231012,092000,11088850,5680,5680,5680,5680,8
|
|
20231012,091900,11043410,5690,5690,5690,5690,0
|
|
20231012,091800,11043410,5690,5680,5690,5680,22
|
|
20231012,091700,10918430,5690,5690,5690,5690,0
|
|
20231012,091600,10918430,5690,5690,5690,5690,0
|
|
20231012,091500,10918430,5690,5690,5690,5690,0
|
|
20231012,091400,10918430,5690,5680,5690,5680,50
|
|
20231012,091300,10634230,5690,5690,5690,5690,0
|
|
20231012,091200,10634230,5690,5670,5690,5670,9
|
|
20231012,091100,10583140,5670,5670,5670,5660,183
|
|
20231012,091000,9547230,5690,5670,5690,5660,15
|
|
20231012,090900,9462290,5690,5690,5690,5690,5
|
|
20231012,090800,9433840,5690,5690,5690,5690,61
|
|
20231012,090700,9086750,5690,5650,5690,5650,1190
|
|
20231012,090600,2361510,5650,5650,5650,5650,0
|
|
20231012,090500,2361510,5650,5650,5650,5650,20
|
|
20231012,090400,2248510,5650,5650,5650,5650,0
|
|
20231012,090300,2248510,5650,5650,5650,5650,18
|
|
20231012,090200,2146810,5650,5620,5650,5620,227
|
|
20231012,090100,870900,5620,5620,5620,5620,115
|
|
20231012,090000,224600,5620,5600,5620,5600,40
|