682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201900,219609790,5540,5540,5540,5540,1217
|
|
20231016,201800,219609790,5540,5540,5540,5540,0
|
|
20231016,201700,219609790,5540,5540,5540,5540,0
|
|
20231016,201600,219609790,5540,5540,5540,5540,0
|
|
20231016,201500,219609790,5540,5540,5540,5540,0
|
|
20231016,201400,219609790,5540,5540,5540,5540,0
|
|
20231016,201300,219609790,5540,5540,5540,5540,0
|
|
20231016,201200,219609790,5540,5540,5540,5540,0
|
|
20231016,201100,219609790,5540,5540,5540,5540,0
|
|
20231016,201000,219609790,5540,5540,5540,5540,0
|
|
20231016,200900,219609790,5540,5540,5540,5540,0
|
|
20231016,200800,219609790,5540,5540,5540,5540,0
|
|
20231016,200700,219609790,5540,5540,5540,5540,0
|
|
20231016,200600,219609790,5540,5540,5540,5540,0
|
|
20231016,200500,219609790,5540,5540,5540,5540,0
|
|
20231016,200400,219609790,5540,5540,5540,5540,0
|
|
20231016,200300,219609790,5540,5540,5540,5540,0
|
|
20231016,200200,219609790,5540,5540,5540,5540,0
|
|
20231016,200100,219609790,5540,5540,5540,5540,0
|
|
20231016,200000,219609790,5540,5540,5540,5540,0
|
|
20231016,195900,219609790,5540,5540,5540,5540,0
|
|
20231016,195800,219609790,5540,5540,5540,5540,0
|
|
20231016,195700,219609790,5540,5540,5540,5540,0
|
|
20231016,195600,219609790,5540,5540,5540,5540,0
|
|
20231016,195500,219609790,5540,5540,5540,5540,0
|
|
20231016,195400,219609790,5540,5540,5540,5540,0
|
|
20231016,195300,219609790,5540,5540,5540,5540,0
|
|
20231016,195200,219609790,5540,5540,5540,5540,0
|
|
20231016,195100,219609790,5540,5540,5540,5540,0
|
|
20231016,195000,219609790,5540,5540,5540,5540,0
|
|
20231016,194900,219609790,5540,5540,5540,5540,1217
|
|
20231016,194800,219609790,5540,5540,5540,5540,0
|
|
20231016,194700,219609790,5540,5540,5540,5540,0
|
|
20231016,194600,219609790,5540,5540,5540,5540,0
|
|
20231016,194500,219609790,5540,5540,5540,5540,0
|
|
20231016,194400,219609790,5540,5540,5540,5540,0
|
|
20231016,194300,219609790,5540,5540,5540,5540,0
|
|
20231016,194200,219609790,5540,5540,5540,5540,0
|
|
20231016,194100,219609790,5540,5540,5540,5540,0
|
|
20231016,194000,219609790,5540,5540,5540,5540,0
|
|
20231016,193900,219609790,5540,5540,5540,5540,0
|
|
20231016,193800,219609790,5540,5540,5540,5540,0
|
|
20231016,193700,219609790,5540,5540,5540,5540,0
|
|
20231016,193600,219609790,5540,5540,5540,5540,0
|
|
20231016,193500,219609790,5540,5540,5540,5540,0
|
|
20231016,193400,219609790,5540,5540,5540,5540,0
|
|
20231016,193300,219609790,5540,5540,5540,5540,0
|
|
20231016,193200,219609790,5540,5540,5540,5540,0
|
|
20231016,193100,219609790,5540,5540,5540,5540,0
|
|
20231016,193000,219609790,5540,5540,5540,5540,0
|
|
20231016,192900,219609790,5540,5540,5540,5540,0
|
|
20231016,192800,219609790,5540,5540,5540,5540,0
|
|
20231016,192700,219609790,5540,5540,5540,5540,0
|
|
20231016,192600,219609790,5540,5540,5540,5540,0
|
|
20231016,192500,219609790,5540,5540,5540,5540,0
|
|
20231016,192400,219609790,5540,5540,5540,5540,0
|
|
20231016,192300,219609790,5540,5540,5540,5540,0
|
|
20231016,192200,219609790,5540,5540,5540,5540,0
|
|
20231016,192100,219609790,5540,5540,5540,5540,0
|
|
20231016,192000,219609790,5540,5540,5540,5540,0
|
|
20231016,191900,219609790,5540,5540,5540,5540,1217
|
|
20231016,191800,219609790,5540,5540,5540,5540,0
|
|
20231016,191700,219609790,5540,5540,5540,5540,0
|
|
20231016,191600,219609790,5540,5540,5540,5540,0
|
|
20231016,191500,219609790,5540,5540,5540,5540,0
|
|
20231016,191400,219609790,5540,5540,5540,5540,0
|
|
20231016,191300,219609790,5540,5540,5540,5540,0
|
|
20231016,191200,219609790,5540,5540,5540,5540,0
|
|
20231016,191100,219609790,5540,5540,5540,5540,0
|
|
20231016,191000,219609790,5540,5540,5540,5540,0
|
|
20231016,190900,219609790,5540,5540,5540,5540,0
|
|
20231016,190800,219609790,5540,5540,5540,5540,0
|
|
20231016,190700,219609790,5540,5540,5540,5540,0
|
|
20231016,190600,219609790,5540,5540,5540,5540,0
|
|
20231016,190500,219609790,5540,5540,5540,5540,0
|
|
20231016,190400,219609790,5540,5540,5540,5540,0
|
|
20231016,190300,219609790,5540,5540,5540,5540,0
|
|
20231016,190200,219609790,5540,5540,5540,5540,0
|
|
20231016,190100,219609790,5540,5540,5540,5540,0
|
|
20231016,190000,219609790,5540,5540,5540,5540,0
|
|
20231016,185900,219609790,5540,5540,5540,5540,0
|
|
20231016,185800,219609790,5540,5540,5540,5540,0
|
|
20231016,185700,219609790,5540,5540,5540,5540,0
|
|
20231016,185600,219609790,5540,5540,5540,5540,0
|
|
20231016,185500,219609790,5540,5540,5540,5540,0
|
|
20231016,185400,219609790,5540,5540,5540,5540,0
|
|
20231016,185300,219609790,5540,5540,5540,5540,0
|
|
20231016,185200,219609790,5540,5540,5540,5540,0
|
|
20231016,185100,219609790,5540,5540,5540,5540,0
|
|
20231016,185000,219609790,5540,5540,5540,5540,0
|
|
20231016,184900,219609790,5540,5540,5540,5540,1217
|
|
20231016,184800,219609790,5540,5540,5540,5540,0
|
|
20231016,184700,219609790,5540,5540,5540,5540,0
|
|
20231016,184600,219609790,5540,5540,5540,5540,0
|
|
20231016,184500,219609790,5540,5540,5540,5540,0
|
|
20231016,184400,219609790,5540,5540,5540,5540,0
|
|
20231016,184300,219609790,5540,5540,5540,5540,0
|
|
20231016,184200,219609790,5540,5540,5540,5540,0
|
|
20231016,184100,219609790,5540,5540,5540,5540,0
|
|
20231016,184000,219609790,5540,5540,5540,5540,0
|
|
20231016,183900,219609790,5540,5540,5540,5540,0
|
|
20231016,183800,219609790,5540,5540,5540,5540,0
|
|
20231016,183700,219609790,5540,5540,5540,5540,0
|
|
20231016,183600,219609790,5540,5540,5540,5540,0
|
|
20231016,183500,219609790,5540,5540,5540,5540,0
|
|
20231016,183400,219609790,5540,5540,5540,5540,0
|
|
20231016,183300,219609790,5540,5540,5540,5540,0
|
|
20231016,183200,219609790,5540,5540,5540,5540,0
|
|
20231016,183100,219609790,5540,5540,5540,5540,0
|
|
20231016,183000,219609790,5540,5540,5540,5540,0
|
|
20231016,182900,219609790,5540,5540,5540,5540,0
|
|
20231016,182800,219609790,5540,5540,5540,5540,0
|
|
20231016,182700,219609790,5540,5540,5540,5540,0
|
|
20231016,182600,219609790,5540,5540,5540,5540,0
|
|
20231016,182500,219609790,5540,5540,5540,5540,0
|
|
20231016,182400,219609790,5540,5540,5540,5540,0
|
|
20231016,182300,219609790,5540,5540,5540,5540,0
|
|
20231016,182200,219609790,5540,5540,5540,5540,0
|
|
20231016,182100,219609790,5540,5540,5540,5540,0
|
|
20231016,182000,219609790,5540,5540,5540,5540,0
|
|
20231016,181900,219609790,5540,5540,5540,5540,1217
|
|
20231016,181800,219609790,5540,5540,5540,5540,0
|
|
20231016,181700,219609790,5540,5540,5540,5540,0
|
|
20231016,181600,219609790,5540,5540,5540,5540,0
|
|
20231016,181500,219609790,5540,5540,5540,5540,0
|
|
20231016,181400,219609790,5540,5540,5540,5540,0
|
|
20231016,181300,219609790,5540,5540,5540,5540,0
|
|
20231016,181200,219609790,5540,5540,5540,5540,0
|
|
20231016,181100,219609790,5540,5540,5540,5540,0
|
|
20231016,181000,219609790,5540,5540,5540,5540,0
|
|
20231016,180900,219609790,5540,5540,5540,5540,0
|
|
20231016,180800,219609790,5540,5540,5540,5540,0
|
|
20231016,180700,219609790,5540,5540,5540,5540,0
|
|
20231016,180600,219609790,5540,5540,5540,5540,0
|
|
20231016,180500,219609790,5540,5540,5540,5540,0
|
|
20231016,180400,219609790,5540,5540,5540,5540,0
|
|
20231016,180300,219609790,5540,5540,5540,5540,0
|
|
20231016,180200,219609790,5540,5540,5540,5540,0
|
|
20231016,180100,219609790,5540,5540,5540,5540,0
|
|
20231016,180000,219609790,5540,5540,5540,5540,0
|
|
20231016,175900,219609790,5540,5540,5540,5540,0
|
|
20231016,175800,219609790,5540,5540,5540,5540,0
|
|
20231016,175700,219609790,5540,5540,5540,5540,0
|
|
20231016,175600,219609790,5540,5540,5540,5540,0
|
|
20231016,175500,219609790,5540,5540,5540,5540,0
|
|
20231016,175400,219609790,5540,5540,5540,5540,0
|
|
20231016,175300,219609790,5540,5540,5540,5540,0
|
|
20231016,175200,219609790,5540,5540,5540,5540,0
|
|
20231016,175100,219609790,5540,5540,5540,5540,0
|
|
20231016,175000,219609790,5540,5540,5540,5540,0
|
|
20231016,174900,219609790,5540,5540,5540,5540,1217
|
|
20231016,174800,219609790,5540,5540,5540,5540,0
|
|
20231016,174700,219609790,5540,5540,5540,5540,0
|
|
20231016,174600,219609790,5540,5540,5540,5540,0
|
|
20231016,174500,219609790,5540,5540,5540,5540,0
|
|
20231016,174400,219609790,5540,5540,5540,5540,0
|
|
20231016,174300,219609790,5540,5540,5540,5540,0
|
|
20231016,174200,219609790,5540,5540,5540,5540,0
|
|
20231016,174100,219609790,5540,5540,5540,5540,0
|
|
20231016,174000,219609790,5540,5540,5540,5540,0
|
|
20231016,173900,219609790,5540,5540,5540,5540,0
|
|
20231016,173800,219609790,5540,5540,5540,5540,0
|
|
20231016,173700,219609790,5540,5540,5540,5540,0
|
|
20231016,173600,219609790,5540,5540,5540,5540,0
|
|
20231016,173500,219609790,5540,5540,5540,5540,0
|
|
20231016,173400,219609790,5540,5540,5540,5540,0
|
|
20231016,173300,219609790,5540,5540,5540,5540,0
|
|
20231016,173200,219609790,5540,5540,5540,5540,0
|
|
20231016,173100,219609790,5540,5540,5540,5540,0
|
|
20231016,173000,219609790,5540,5540,5540,5540,0
|
|
20231016,172900,219609790,5540,5540,5540,5540,0
|
|
20231016,172800,219609790,5540,5540,5540,5540,0
|
|
20231016,172700,219609790,5540,5540,5540,5540,0
|
|
20231016,172600,219609790,5540,5540,5540,5540,0
|
|
20231016,172500,219609790,5540,5540,5540,5540,0
|
|
20231016,172400,219609790,5540,5540,5540,5540,0
|
|
20231016,172300,219609790,5540,5540,5540,5540,0
|
|
20231016,172200,219609790,5540,5540,5540,5540,0
|
|
20231016,172100,219609790,5540,5540,5540,5540,0
|
|
20231016,172000,219609790,5540,5540,5540,5540,0
|
|
20231016,171900,219609790,5540,5540,5540,5540,1217
|
|
20231016,171800,219609790,5540,5540,5540,5540,0
|
|
20231016,171700,219609790,5540,5540,5540,5540,0
|
|
20231016,171600,219609790,5540,5540,5540,5540,0
|
|
20231016,171500,219609790,5540,5540,5540,5540,0
|
|
20231016,171400,219609790,5540,5540,5540,5540,0
|
|
20231016,171300,219609790,5540,5540,5540,5540,0
|
|
20231016,171200,219609790,5540,5540,5540,5540,0
|
|
20231016,171100,219609790,5540,5540,5540,5540,0
|
|
20231016,171000,219609790,5540,5540,5540,5540,0
|
|
20231016,170900,219609790,5540,5540,5540,5540,0
|
|
20231016,170800,219609790,5540,5540,5540,5540,0
|
|
20231016,170700,219609790,5540,5540,5540,5540,0
|
|
20231016,170600,219609790,5540,5540,5540,5540,0
|
|
20231016,170500,219609790,5540,5540,5540,5540,0
|
|
20231016,170400,219609790,5540,5540,5540,5540,0
|
|
20231016,170300,219609790,5540,5540,5540,5540,0
|
|
20231016,170200,219609790,5540,5540,5540,5540,0
|
|
20231016,170100,219609790,5540,5540,5540,5540,0
|
|
20231016,170000,219609790,5540,5540,5540,5540,0
|
|
20231016,165900,219609790,5540,5540,5540,5540,0
|
|
20231016,165800,219609790,5540,5540,5540,5540,0
|
|
20231016,165700,219609790,5540,5540,5540,5540,0
|
|
20231016,165600,219609790,5540,5540,5540,5540,0
|
|
20231016,165500,219609790,5540,5540,5540,5540,0
|
|
20231016,165400,219609790,5540,5540,5540,5540,0
|
|
20231016,165300,219609790,5540,5540,5540,5540,0
|
|
20231016,165200,219609790,5540,5540,5540,5540,0
|
|
20231016,165100,219609790,5540,5540,5540,5540,0
|
|
20231016,165000,219609790,5540,5540,5540,5540,0
|
|
20231016,164900,219609790,5540,5540,5540,5540,1217
|
|
20231016,164800,219609790,5540,5540,5540,5540,0
|
|
20231016,164700,219609790,5540,5540,5540,5540,0
|
|
20231016,164600,219609790,5540,5540,5540,5540,0
|
|
20231016,164500,219609790,5540,5540,5540,5540,0
|
|
20231016,164400,219609790,5540,5540,5540,5540,0
|
|
20231016,164300,219609790,5540,5540,5540,5540,0
|
|
20231016,164200,219609790,5540,5540,5540,5540,0
|
|
20231016,164100,219609790,5540,5540,5540,5540,0
|
|
20231016,164000,219609790,5540,5540,5540,5540,0
|
|
20231016,163900,219609790,5540,5540,5540,5540,0
|
|
20231016,163800,219609790,5540,5540,5540,5540,0
|
|
20231016,163700,219609790,5540,5540,5540,5540,0
|
|
20231016,163600,219609790,5540,5540,5540,5540,0
|
|
20231016,163500,219609790,5540,5540,5540,5540,0
|
|
20231016,163400,219609790,5540,5540,5540,5540,0
|
|
20231016,163300,219609790,5540,5540,5540,5540,0
|
|
20231016,163200,219609790,5540,5540,5540,5540,0
|
|
20231016,163100,219609790,5540,5540,5540,5540,0
|
|
20231016,163000,219609790,5540,5540,5540,5540,0
|
|
20231016,162900,219609790,5540,5540,5540,5540,0
|
|
20231016,162800,219609790,5540,5540,5540,5540,0
|
|
20231016,162700,219609790,5540,5540,5540,5540,0
|
|
20231016,162600,219609790,5540,5540,5540,5540,0
|
|
20231016,162500,219609790,5540,5540,5540,5540,0
|
|
20231016,162400,219609790,5540,5540,5540,5540,0
|
|
20231016,162300,219609790,5540,5540,5540,5540,0
|
|
20231016,162200,219609790,5540,5540,5540,5540,0
|
|
20231016,162100,219609790,5540,5540,5540,5540,0
|
|
20231016,162000,219609790,5540,5540,5540,5540,0
|
|
20231016,161900,219609790,5540,5540,5540,5540,1217
|
|
20231016,161800,219609790,5540,5540,5540,5540,0
|
|
20231016,161700,219609790,5540,5540,5540,5540,0
|
|
20231016,161600,219609790,5540,5540,5540,5540,0
|
|
20231016,161500,219609790,5540,5540,5540,5540,0
|
|
20231016,161400,219609790,5540,5540,5540,5540,0
|
|
20231016,161300,219609790,5540,5540,5540,5540,0
|
|
20231016,161200,219609790,5540,5540,5540,5540,0
|
|
20231016,161100,219609790,5540,5540,5540,5540,0
|
|
20231016,161000,219609790,5540,5540,5540,5540,0
|
|
20231016,160900,219609790,5540,5540,5540,5540,0
|
|
20231016,160800,219609790,5540,5540,5540,5540,0
|
|
20231016,160700,219609790,5540,5540,5540,5540,0
|
|
20231016,160600,219609790,5540,5540,5540,5540,0
|
|
20231016,160500,219609790,5540,5540,5540,5540,0
|
|
20231016,160400,219609790,5540,5540,5540,5540,0
|
|
20231016,160300,219609790,5540,5540,5540,5540,0
|
|
20231016,160200,219609790,5540,5540,5540,5540,0
|
|
20231016,160100,219609790,5540,5540,5540,5540,0
|
|
20231016,160000,219609790,5540,5540,5540,5540,0
|
|
20231016,155900,219609790,5540,5540,5540,5540,0
|
|
20231016,155800,219609790,5540,5540,5540,5540,0
|
|
20231016,155700,219609790,5540,5540,5540,5540,0
|
|
20231016,155600,219609790,5540,5540,5540,5540,0
|
|
20231016,155500,219609790,5540,5540,5540,5540,0
|
|
20231016,155400,219609790,5540,5540,5540,5540,0
|
|
20231016,155300,219609790,5540,5540,5540,5540,0
|
|
20231016,155200,219609790,5540,5540,5540,5540,0
|
|
20231016,155100,219609790,5540,5540,5540,5540,0
|
|
20231016,155000,219609790,5540,5540,5540,5540,0
|
|
20231016,154900,219609790,5540,5540,5540,5540,1217
|
|
20231016,154800,219609790,5540,5540,5540,5540,0
|
|
20231016,154700,219609790,5540,5540,5540,5540,0
|
|
20231016,154600,219609790,5540,5540,5540,5540,0
|
|
20231016,154500,219609790,5540,5540,5540,5540,0
|
|
20231016,154400,219609790,5540,5540,5540,5540,0
|
|
20231016,154300,219609790,5540,5540,5540,5540,0
|
|
20231016,154200,219609790,5540,5540,5540,5540,0
|
|
20231016,154100,219609790,5540,5540,5540,5540,0
|
|
20231016,154000,219609790,5540,5540,5540,5540,0
|
|
20231016,153900,219609790,5540,5540,5540,5540,0
|
|
20231016,153800,219609790,5540,5540,5540,5540,0
|
|
20231016,153700,219609790,5540,5540,5540,5540,0
|
|
20231016,153600,219609790,5540,5540,5540,5540,0
|
|
20231016,153500,219609790,5540,5540,5540,5540,0
|
|
20231016,153400,219609790,5540,5540,5540,5540,0
|
|
20231016,153300,219609790,5540,5540,5540,5540,0
|
|
20231016,153200,219609790,5540,5540,5540,5540,0
|
|
20231016,153100,219609790,5540,5540,5540,5540,0
|
|
20231016,153000,219609790,5540,5540,5540,5540,1217
|
|
20231016,152900,212867610,5530,5530,5530,5530,0
|
|
20231016,152800,212867610,5530,5530,5530,5530,0
|
|
20231016,152700,212867610,5530,5530,5530,5530,0
|
|
20231016,152600,212867610,5530,5530,5530,5530,0
|
|
20231016,152500,212867610,5530,5530,5530,5530,0
|
|
20231016,152400,212867610,5530,5530,5530,5530,0
|
|
20231016,152300,212867610,5530,5530,5530,5530,0
|
|
20231016,152200,212867610,5530,5530,5530,5530,0
|
|
20231016,152100,212867610,5530,5530,5530,5530,0
|
|
20231016,152000,212867610,5530,5530,5530,5530,0
|
|
20231016,151900,212867610,5530,5580,5580,5530,112
|
|
20231016,151800,212243250,5580,5580,5580,5580,0
|
|
20231016,151700,212243250,5580,5580,5580,5530,203
|
|
20231016,151600,211119730,5590,5590,5590,5590,0
|
|
20231016,151500,211119730,5590,5590,5590,5590,0
|
|
20231016,151400,211119730,5590,5590,5590,5590,15
|
|
20231016,151300,211035880,5590,5580,5590,5580,246
|
|
20231016,151200,209662740,5570,5570,5580,5570,131
|
|
20231016,151100,208933060,5570,5560,5570,5560,201
|
|
20231016,151000,207815490,5560,5560,5560,5560,0
|
|
20231016,150900,207815490,5560,5530,5560,5530,26
|
|
20231016,150800,207671680,5530,5530,5530,5530,241
|
|
20231016,150700,206338950,5530,5530,5530,5530,0
|
|
20231016,150600,206338950,5530,5530,5530,5530,50
|
|
20231016,150500,206062450,5530,5530,5530,5530,4
|
|
20231016,150400,206040330,5530,5530,5530,5530,1
|
|
20231016,150300,206034800,5500,5500,5500,5490,2977
|
|
20231016,150200,189663250,5540,5520,5540,5500,4823
|
|
20231016,150100,163117920,5520,5520,5520,5520,182
|
|
20231016,150000,162113280,5520,5520,5520,5520,624
|
|
20231016,145900,158668800,5530,5530,5530,5530,0
|
|
20231016,145800,158668800,5530,5530,5530,5530,18
|
|
20231016,145700,158569260,5530,5530,5530,5530,182
|
|
20231016,145600,157562800,5540,5540,5540,5540,0
|
|
20231016,145500,157562800,5540,5540,5540,5540,1
|
|
20231016,145400,157557260,5520,5520,5520,5520,269
|
|
20231016,145300,156072380,5540,5540,5540,5540,0
|
|
20231016,145200,156072380,5540,5540,5540,5540,1
|
|
20231016,145100,156066840,5530,5530,5530,5530,0
|
|
20231016,145000,156066840,5530,5530,5530,5530,0
|
|
20231016,144900,156066840,5530,5530,5530,5530,0
|
|
20231016,144800,156066840,5530,5530,5530,5530,3
|
|
20231016,144700,156050250,5530,5530,5530,5530,100
|
|
20231016,144600,155497250,5530,5530,5530,5530,0
|
|
20231016,144500,155497250,5530,5530,5530,5530,3
|
|
20231016,144400,155480660,5530,5530,5530,5530,0
|
|
20231016,144300,155480660,5530,5530,5530,5530,0
|
|
20231016,144200,155480660,5530,5530,5530,5530,0
|
|
20231016,144100,155480660,5530,5540,5540,5530,6
|
|
20231016,144000,155447470,5530,5530,5530,5530,5
|
|
20231016,143900,155419820,5530,5520,5530,5520,29
|
|
20231016,143800,155259490,5530,5530,5530,5530,31
|
|
20231016,143700,155088060,5540,5540,5540,5540,2
|
|
20231016,143600,155076980,5560,5560,5560,5560,0
|
|
20231016,143500,155076980,5560,5560,5560,5560,1
|
|
20231016,143400,155071420,5570,5570,5570,5570,0
|
|
20231016,143300,155071420,5570,5570,5570,5570,0
|
|
20231016,143200,155071420,5570,5570,5570,5570,0
|
|
20231016,143100,155071420,5570,5570,5570,5570,0
|
|
20231016,143000,155071420,5570,5570,5570,5570,0
|
|
20231016,142900,155071420,5570,5570,5570,5570,0
|
|
20231016,142800,155071420,5570,5570,5570,5570,269
|
|
20231016,142700,153573090,5570,5570,5570,5570,1
|
|
20231016,142600,153567520,5530,5530,5530,5530,19
|
|
20231016,142500,153462450,5520,5530,5530,5520,214
|
|
20231016,142400,152280860,5530,5530,5530,5530,0
|
|
20231016,142300,152280860,5530,5530,5530,5530,0
|
|
20231016,142200,152280860,5530,5530,5530,5530,0
|
|
20231016,142100,152280860,5530,5530,5530,5530,119
|
|
20231016,142000,151622790,5530,5550,5550,5530,408
|
|
20231016,141900,149361540,5560,5560,5560,5560,0
|
|
20231016,141800,149361540,5560,5560,5560,5560,0
|
|
20231016,141700,149361540,5560,5560,5560,5560,1
|
|
20231016,141600,149355980,5550,5550,5550,5550,0
|
|
20231016,141500,149355980,5550,5550,5550,5550,0
|
|
20231016,141400,149355980,5550,5550,5550,5550,0
|
|
20231016,141300,149355980,5550,5550,5550,5550,0
|
|
20231016,141200,149355980,5550,5550,5550,5550,0
|
|
20231016,141100,149355980,5550,5550,5550,5550,0
|
|
20231016,141000,149355980,5550,5550,5550,5550,70
|
|
20231016,140900,148967480,5560,5560,5560,5560,0
|
|
20231016,140800,148967480,5560,5540,5560,5540,205
|
|
20231016,140700,147827780,5560,5560,5560,5560,0
|
|
20231016,140600,147827780,5560,5560,5560,5560,0
|
|
20231016,140500,147827780,5560,5560,5560,5560,7
|
|
20231016,140400,147788860,5530,5530,5530,5530,0
|
|
20231016,140300,147788860,5530,5530,5530,5530,30
|
|
20231016,140200,147622960,5530,5530,5530,5530,0
|
|
20231016,140100,147622960,5530,5530,5530,5530,0
|
|
20231016,140000,147622960,5530,5530,5530,5530,0
|
|
20231016,135900,147622960,5530,5530,5530,5530,0
|
|
20231016,135800,147622960,5530,5530,5530,5530,0
|
|
20231016,135700,147622960,5530,5530,5530,5530,0
|
|
20231016,135600,147622960,5530,5530,5530,5530,0
|
|
20231016,135500,147622960,5530,5530,5530,5530,0
|
|
20231016,135400,147622960,5530,5530,5530,5530,0
|
|
20231016,135300,147622960,5530,5530,5530,5530,0
|
|
20231016,135200,147622960,5530,5530,5530,5530,0
|
|
20231016,135100,147622960,5530,5530,5530,5530,1
|
|
20231016,135000,147617430,5520,5520,5560,5520,253
|
|
20231016,134900,146220830,5570,5570,5570,5570,0
|
|
20231016,134800,146220830,5570,5570,5570,5570,0
|
|
20231016,134700,146220830,5570,5570,5570,5570,0
|
|
20231016,134600,146220830,5570,5570,5570,5570,0
|
|
20231016,134500,146220830,5570,5570,5570,5570,0
|
|
20231016,134400,146220830,5570,5570,5570,5570,1
|
|
20231016,134300,146215260,5530,5530,5530,5530,100
|
|
20231016,134200,145662260,5570,5570,5570,5570,0
|
|
20231016,134100,145662260,5570,5570,5570,5570,0
|
|
20231016,134000,145662260,5570,5570,5570,5570,0
|
|
20231016,133900,145662260,5570,5570,5570,5570,0
|
|
20231016,133800,145662260,5570,5570,5570,5570,0
|
|
20231016,133700,145662260,5570,5570,5570,5570,0
|
|
20231016,133600,145662260,5570,5570,5570,5570,0
|
|
20231016,133500,145662260,5570,5570,5570,5570,0
|
|
20231016,133400,145662260,5570,5570,5570,5570,30
|
|
20231016,133300,145495160,5570,5570,5570,5570,0
|
|
20231016,133200,145495160,5570,5570,5570,5570,0
|
|
20231016,133100,145495160,5570,5570,5570,5570,0
|
|
20231016,133000,145495160,5570,5570,5570,5570,0
|
|
20231016,132900,145495160,5570,5570,5570,5570,1
|
|
20231016,132800,145489590,5570,5570,5570,5570,100
|
|
20231016,132700,144932590,5570,5570,5570,5570,0
|
|
20231016,132600,144932590,5570,5570,5570,5570,0
|
|
20231016,132500,144932590,5570,5570,5570,5570,0
|
|
20231016,132400,144932590,5570,5570,5570,5570,1
|
|
20231016,132300,144927020,5570,5570,5570,5570,0
|
|
20231016,132200,144927020,5570,5570,5570,5570,13
|
|
20231016,132100,144854610,5570,5570,5570,5570,0
|
|
20231016,132000,144854610,5570,5570,5570,5570,0
|
|
20231016,131900,144854610,5570,5570,5570,5570,0
|
|
20231016,131800,144854610,5570,5570,5570,5570,0
|
|
20231016,131700,144854610,5570,5570,5570,5570,0
|
|
20231016,131600,144854610,5570,5570,5570,5570,0
|
|
20231016,131500,144854610,5570,5570,5570,5570,1
|
|
20231016,131400,144849040,5530,5530,5530,5530,75
|
|
20231016,131300,144434290,5530,5530,5530,5530,0
|
|
20231016,131200,144434290,5530,5530,5530,5530,1
|
|
20231016,131100,144428760,5570,5570,5570,5570,100
|
|
20231016,131000,143871760,5570,5540,5570,5530,349
|
|
20231016,130900,141941280,5570,5570,5570,5570,0
|
|
20231016,130800,141941280,5570,5570,5570,5570,22
|
|
20231016,130700,141818740,5570,5570,5570,5570,0
|
|
20231016,130600,141818740,5570,5570,5570,5570,0
|
|
20231016,130500,141818740,5570,5570,5570,5570,0
|
|
20231016,130400,141818740,5570,5570,5570,5570,1
|
|
20231016,130300,141813170,5540,5540,5540,5540,0
|
|
20231016,130200,141813170,5540,5540,5540,5540,253
|
|
20231016,130100,140411550,5540,5540,5540,5540,0
|
|
20231016,130000,140411550,5540,5540,5540,5540,0
|
|
20231016,125900,140411550,5540,5540,5540,5540,0
|
|
20231016,125800,140411550,5540,5540,5540,5540,0
|
|
20231016,125700,140411550,5540,5540,5540,5540,42
|
|
20231016,125600,140178870,5530,5530,5530,5530,0
|
|
20231016,125500,140178870,5530,5530,5530,5530,90
|
|
20231016,125400,139681170,5530,5530,5530,5530,210
|
|
20231016,125300,138519870,5540,5540,5540,5540,0
|
|
20231016,125200,138519870,5540,5540,5540,5540,0
|
|
20231016,125100,138519870,5540,5540,5540,5540,0
|
|
20231016,125000,138519870,5540,5540,5540,5540,0
|
|
20231016,124900,138519870,5540,5540,5540,5540,1
|
|
20231016,124800,138514330,5530,5530,5530,5530,0
|
|
20231016,124700,138514330,5530,5530,5530,5530,10
|
|
20231016,124600,138459030,5540,5540,5540,5540,0
|
|
20231016,124500,138459030,5540,5540,5540,5540,0
|
|
20231016,124400,138459030,5540,5540,5540,5540,0
|
|
20231016,124300,138459030,5540,5540,5540,5540,0
|
|
20231016,124200,138459030,5540,5540,5540,5540,1
|
|
20231016,124100,138453490,5540,5540,5540,5540,0
|
|
20231016,124000,138453490,5540,5540,5540,5540,0
|
|
20231016,123900,138453490,5540,5540,5540,5540,0
|
|
20231016,123800,138453490,5540,5540,5540,5540,0
|
|
20231016,123700,138453490,5540,5540,5540,5540,0
|
|
20231016,123600,138453490,5540,5540,5540,5540,2
|
|
20231016,123500,138442410,5520,5530,5530,5520,73
|
|
20231016,123400,138039420,5540,5540,5540,5540,270
|
|
20231016,123300,136543620,5530,5530,5530,5530,0
|
|
20231016,123200,136543620,5530,5530,5530,5530,0
|
|
20231016,123100,136543620,5530,5540,5540,5530,111
|
|
20231016,123000,135929780,5540,5540,5540,5540,0
|
|
20231016,122900,135929780,5540,5540,5540,5540,2
|
|
20231016,122800,135918700,5530,5530,5530,5530,1
|
|
20231016,122700,135913170,5540,5530,5540,5530,11
|
|
20231016,122600,135852330,5540,5540,5540,5540,0
|
|
20231016,122500,135852330,5540,5540,5540,5540,0
|
|
20231016,122400,135852330,5540,5540,5540,5540,0
|
|
20231016,122300,135852330,5540,5540,5540,5540,0
|
|
20231016,122200,135852330,5540,5540,5540,5540,0
|
|
20231016,122100,135852330,5540,5540,5540,5540,0
|
|
20231016,122000,135852330,5540,5530,5540,5520,3
|
|
20231016,121900,135835740,5530,5530,5530,5530,904
|
|
20231016,121800,130836620,5530,5530,5530,5530,0
|
|
20231016,121700,130836620,5530,5530,5530,5530,10
|
|
20231016,121600,130781320,5530,5520,5540,5520,121
|
|
20231016,121500,130113180,5520,5530,5530,5520,231
|
|
20231016,121400,128838050,5540,5540,5540,5540,2
|
|
20231016,121300,128826970,5530,5530,5530,5530,29
|
|
20231016,121200,128666600,5530,5530,5530,5530,0
|
|
20231016,121100,128666600,5530,5530,5530,5530,348
|
|
20231016,121000,126742160,5540,5540,5540,5540,0
|
|
20231016,120900,126742160,5540,5540,5540,5540,0
|
|
20231016,120800,126742160,5540,5540,5540,5540,0
|
|
20231016,120700,126742160,5540,5540,5540,5540,0
|
|
20231016,120600,126742160,5540,5540,5540,5540,0
|
|
20231016,120500,126742160,5540,5540,5540,5540,91
|
|
20231016,120400,126238020,5540,5540,5540,5540,0
|
|
20231016,120300,126238020,5540,5540,5540,5540,152
|
|
20231016,120200,125395940,5570,5570,5570,5570,0
|
|
20231016,120100,125395940,5570,5570,5570,5570,0
|
|
20231016,120000,125395940,5570,5570,5570,5570,0
|
|
20231016,115900,125395940,5570,5570,5570,5570,11
|
|
20231016,115800,125334670,5530,5530,5530,5530,0
|
|
20231016,115700,125334670,5530,5530,5530,5530,0
|
|
20231016,115600,125334670,5530,5530,5530,5530,0
|
|
20231016,115500,125334670,5530,5550,5550,5530,2504
|
|
20231016,115400,111475430,5540,5540,5540,5540,549
|
|
20231016,115300,108433970,5550,5550,5550,5550,50
|
|
20231016,115200,108156470,5550,5550,5550,5550,70
|
|
20231016,115100,107767970,5550,5550,5550,5550,7
|
|
20231016,115000,107729120,5550,5550,5550,5550,0
|
|
20231016,114900,107729120,5550,5550,5550,5550,0
|
|
20231016,114800,107729120,5550,5550,5550,5550,0
|
|
20231016,114700,107729120,5550,5550,5550,5550,3
|
|
20231016,114600,107712470,5550,5550,5550,5550,1
|
|
20231016,114500,107706920,5550,5550,5550,5550,5
|
|
20231016,114400,107679170,5550,5550,5550,5550,0
|
|
20231016,114300,107679170,5550,5550,5550,5550,100
|
|
20231016,114200,107124170,5570,5570,5570,5570,0
|
|
20231016,114100,107124170,5570,5570,5570,5570,0
|
|
20231016,114000,107124170,5570,5570,5570,5570,0
|
|
20231016,113900,107124170,5570,5570,5570,5570,100
|
|
20231016,113800,106567170,5560,5560,5560,5560,1
|
|
20231016,113700,106561610,5570,5570,5570,5570,0
|
|
20231016,113600,106561610,5570,5550,5570,5550,11
|
|
20231016,113500,106500540,5550,5550,5550,5550,10
|
|
20231016,113400,106445040,5550,5550,5550,5550,10
|
|
20231016,113300,106389540,5550,5550,5550,5550,83
|
|
20231016,113200,105928890,5550,5550,5550,5550,0
|
|
20231016,113100,105928890,5550,5550,5550,5550,0
|
|
20231016,113000,105928890,5550,5550,5550,5550,0
|
|
20231016,112900,105928890,5550,5550,5550,5550,0
|
|
20231016,112800,105928890,5550,5550,5550,5550,0
|
|
20231016,112700,105928890,5550,5560,5560,5550,810
|
|
20231016,112600,101433290,5560,5560,5560,5560,0
|
|
20231016,112500,101433290,5560,5560,5560,5560,0
|
|
20231016,112400,101433290,5560,5560,5560,5560,7
|
|
20231016,112300,101394370,5570,5570,5570,5570,0
|
|
20231016,112200,101394370,5570,5570,5570,5570,0
|
|
20231016,112100,101394370,5570,5570,5570,5570,0
|
|
20231016,112000,101394370,5570,5570,5570,5570,17
|
|
20231016,111900,101299680,5570,5570,5570,5570,184
|
|
20231016,111800,100274800,5570,5570,5570,5570,0
|
|
20231016,111700,100274800,5570,5570,5570,5570,0
|
|
20231016,111600,100274800,5570,5570,5570,5570,200
|
|
20231016,111500,99160800,5570,5570,5570,5570,200
|
|
20231016,111400,98046800,5550,5550,5550,5550,0
|
|
20231016,111300,98046800,5550,5550,5550,5550,0
|
|
20231016,111200,98046800,5550,5550,5550,5550,0
|
|
20231016,111100,98046800,5550,5550,5550,5550,200
|
|
20231016,111000,96936800,5550,5550,5550,5550,210
|
|
20231016,110900,95771300,5550,5550,5550,5550,10
|
|
20231016,110800,95715800,5570,5570,5570,5570,0
|
|
20231016,110700,95715800,5570,5570,5570,5570,0
|
|
20231016,110600,95715800,5570,5570,5570,5570,4
|
|
20231016,110500,95693520,5560,5560,5560,5560,20
|
|
20231016,110400,95582320,5560,5560,5560,5560,831
|
|
20231016,110300,90961960,5570,5570,5570,5570,29
|
|
20231016,110200,90800430,5570,5590,5590,5570,2
|
|
20231016,110100,90789270,5550,5550,5550,5550,0
|
|
20231016,110000,90789270,5550,5550,5550,5550,0
|
|
20231016,105900,90789270,5550,5550,5550,5550,0
|
|
20231016,105800,90789270,5550,5550,5550,5550,0
|
|
20231016,105700,90789270,5550,5550,5550,5550,0
|
|
20231016,105600,90789270,5550,5550,5550,5550,0
|
|
20231016,105500,90789270,5550,5550,5550,5550,0
|
|
20231016,105400,90789270,5550,5550,5550,5550,0
|
|
20231016,105300,90789270,5550,5550,5550,5550,0
|
|
20231016,105200,90789270,5550,5550,5550,5550,0
|
|
20231016,105100,90789270,5550,5550,5550,5550,0
|
|
20231016,105000,90789270,5550,5560,5560,5550,200
|
|
20231016,104900,89677980,5560,5560,5560,5560,0
|
|
20231016,104800,89677980,5560,5560,5560,5560,13
|
|
20231016,104700,89605700,5560,5560,5560,5560,32
|
|
20231016,104600,89427780,5570,5570,5570,5570,0
|
|
20231016,104500,89427780,5570,5570,5570,5570,0
|
|
20231016,104400,89427780,5570,5570,5570,5570,30
|
|
20231016,104300,89260680,5570,5580,5580,5570,2556
|
|
20231016,104200,75008480,5600,5600,5600,5600,0
|
|
20231016,104100,75008480,5600,5600,5600,5600,0
|
|
20231016,104000,75008480,5600,5600,5600,5600,0
|
|
20231016,103900,75008480,5600,5600,5600,5600,0
|
|
20231016,103800,75008480,5600,5600,5600,5600,0
|
|
20231016,103700,75008480,5600,5580,5600,5580,134
|
|
20231016,103600,74260740,5580,5600,5600,5570,853
|
|
20231016,103500,69498880,5640,5640,5640,5640,0
|
|
20231016,103400,69498880,5640,5640,5640,5640,0
|
|
20231016,103300,69498880,5640,5640,5640,5640,0
|
|
20231016,103200,69498880,5640,5640,5640,5640,0
|
|
20231016,103100,69498880,5640,5640,5640,5640,0
|
|
20231016,103000,69498880,5640,5640,5640,5640,0
|
|
20231016,102900,69498880,5640,5640,5640,5640,0
|
|
20231016,102800,69498880,5640,5640,5640,5640,0
|
|
20231016,102700,69498880,5640,5640,5640,5640,0
|
|
20231016,102600,69498880,5640,5640,5640,5640,0
|
|
20231016,102500,69498880,5640,5640,5640,5640,0
|
|
20231016,102400,69498880,5640,5640,5640,5640,0
|
|
20231016,102300,69498880,5640,5640,5640,5640,0
|
|
20231016,102200,69498880,5640,5640,5640,5640,0
|
|
20231016,102100,69498880,5640,5640,5640,5640,0
|
|
20231016,102000,69498880,5640,5640,5640,5640,1
|
|
20231016,101900,69493240,5630,5630,5630,5630,0
|
|
20231016,101800,69493240,5630,5630,5630,5630,0
|
|
20231016,101700,69493240,5630,5630,5630,5630,88
|
|
20231016,101600,68997800,5630,5630,5630,5630,0
|
|
20231016,101500,68997800,5630,5630,5630,5630,0
|
|
20231016,101400,68997800,5630,5630,5630,5630,0
|
|
20231016,101300,68997800,5630,5630,5630,5630,0
|
|
20231016,101200,68997800,5630,5630,5630,5630,0
|
|
20231016,101100,68997800,5630,5630,5630,5630,0
|
|
20231016,101000,68997800,5630,5630,5630,5630,0
|
|
20231016,100900,68997800,5630,5630,5630,5630,0
|
|
20231016,100800,68997800,5630,5630,5630,5630,0
|
|
20231016,100700,68997800,5630,5630,5630,5630,0
|
|
20231016,100600,68997800,5630,5630,5630,5630,0
|
|
20231016,100500,68997800,5630,5630,5630,5630,0
|
|
20231016,100400,68997800,5630,5630,5630,5630,445
|
|
20231016,100300,66492450,5630,5630,5630,5630,3
|
|
20231016,100200,66475560,5590,5600,5600,5590,42
|
|
20231016,100100,66240380,5630,5630,5630,5630,0
|
|
20231016,100000,66240380,5630,5630,5630,5630,1
|
|
20231016,095900,66234750,5600,5600,5600,5600,0
|
|
20231016,095800,66234750,5600,5600,5600,5600,0
|
|
20231016,095700,66234750,5600,5600,5600,5600,950
|
|
20231016,095600,60914750,5630,5630,5630,5630,1
|
|
20231016,095500,60909120,5620,5620,5620,5620,0
|
|
20231016,095400,60909120,5620,5620,5620,5620,0
|
|
20231016,095300,60909120,5620,5620,5620,5620,225
|
|
20231016,095200,59644620,5620,5620,5620,5620,0
|
|
20231016,095100,59644620,5620,5620,5620,5620,0
|
|
20231016,095000,59644620,5620,5620,5620,5620,0
|
|
20231016,094900,59644620,5620,5620,5620,5620,2
|
|
20231016,094800,59633380,5580,5580,5580,5580,0
|
|
20231016,094700,59633380,5580,5580,5580,5580,0
|
|
20231016,094600,59633380,5580,5580,5580,5580,0
|
|
20231016,094500,59633380,5580,5580,5580,5580,527
|
|
20231016,094400,56692720,5600,5590,5600,5590,539
|
|
20231016,094300,53679680,5580,5580,5580,5580,0
|
|
20231016,094200,53679680,5580,5580,5580,5580,0
|
|
20231016,094100,53679680,5580,5590,5590,5580,687
|
|
20231016,094000,49845780,5610,5610,5610,5610,0
|
|
20231016,093900,49845780,5610,5620,5620,5610,62
|
|
20231016,093800,49497640,5640,5600,5640,5600,905
|
|
20231016,093700,44403310,5600,5600,5600,5600,100
|
|
20231016,093600,43843310,5600,5570,5600,5570,244
|
|
20231016,093500,42483930,5600,5600,5600,5600,0
|
|
20231016,093400,42483930,5600,5600,5600,5600,0
|
|
20231016,093300,42483930,5600,5600,5600,5600,2
|
|
20231016,093200,42472730,5600,5600,5600,5600,1
|
|
20231016,093100,42467130,5580,5580,5580,5580,1
|
|
20231016,093000,42461550,5570,5570,5570,5570,0
|
|
20231016,092900,42461550,5570,5570,5570,5570,219
|
|
20231016,092800,41241720,5570,5570,5570,5570,5
|
|
20231016,092700,41213870,5570,5570,5570,5570,0
|
|
20231016,092600,41213870,5570,5560,5570,5560,114
|
|
20231016,092500,40579280,5570,5570,5570,5570,0
|
|
20231016,092400,40579280,5570,5570,5570,5570,50
|
|
20231016,092300,40300780,5560,5560,5560,5560,0
|
|
20231016,092200,40300780,5560,5560,5560,5560,1
|
|
20231016,092100,40295220,5550,5590,5590,5550,8
|
|
20231016,092000,40250740,5590,5600,5600,5540,648
|
|
20231016,091900,36651160,5600,5600,5600,5600,0
|
|
20231016,091800,36651160,5600,5600,5600,5600,0
|
|
20231016,091700,36651160,5600,5590,5600,5590,200
|
|
20231016,091600,35531460,5560,5580,5580,5560,2358
|
|
20231016,091500,22409950,5570,5570,5570,5570,0
|
|
20231016,091400,22409950,5570,5570,5570,5570,13
|
|
20231016,091300,22337540,5570,5580,5580,5560,476
|
|
20231016,091200,19686740,5570,5570,5570,5570,0
|
|
20231016,091100,19686740,5570,5590,5590,5570,340
|
|
20231016,091000,17789610,5610,5610,5610,5610,0
|
|
20231016,090900,17789610,5610,5610,5610,5600,608
|
|
20231016,090800,14382180,5610,5630,5630,5610,189
|
|
20231016,090700,13321870,5630,5650,5650,5630,3
|
|
20231016,090600,13304950,5610,5600,5720,5590,45
|
|
20231016,090500,13051950,5560,5560,5590,5560,386
|
|
20231016,090400,10895130,5570,5560,5570,5560,227
|
|
20231016,090300,9632310,5560,5580,5580,5560,173
|
|
20231016,090200,8668550,5590,5610,5620,5590,435
|
|
20231016,090100,6232350,5620,5650,5660,5620,809
|
|
20231016,090000,1675420,5660,5700,5700,5660,294
|