678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201500,111264690,5590,5590,5590,5590,1120
|
|
20231017,201400,111264690,5590,5590,5590,5590,0
|
|
20231017,201300,111264690,5590,5590,5590,5590,0
|
|
20231017,201200,111264690,5590,5590,5590,5590,0
|
|
20231017,201100,111264690,5590,5590,5590,5590,0
|
|
20231017,201000,111264690,5590,5590,5590,5590,0
|
|
20231017,200900,111264690,5590,5590,5590,5590,0
|
|
20231017,200800,111264690,5590,5590,5590,5590,0
|
|
20231017,200700,111264690,5590,5590,5590,5590,0
|
|
20231017,200600,111264690,5590,5590,5590,5590,0
|
|
20231017,200500,111264690,5590,5590,5590,5590,0
|
|
20231017,200400,111264690,5590,5590,5590,5590,0
|
|
20231017,200300,111264690,5590,5590,5590,5590,0
|
|
20231017,200200,111264690,5590,5590,5590,5590,0
|
|
20231017,200100,111264690,5590,5590,5590,5590,0
|
|
20231017,200000,111264690,5590,5590,5590,5590,0
|
|
20231017,195900,111264690,5590,5590,5590,5590,0
|
|
20231017,195800,111264690,5590,5590,5590,5590,0
|
|
20231017,195700,111264690,5590,5590,5590,5590,0
|
|
20231017,195600,111264690,5590,5590,5590,5590,0
|
|
20231017,195500,111264690,5590,5590,5590,5590,0
|
|
20231017,195400,111264690,5590,5590,5590,5590,0
|
|
20231017,195300,111264690,5590,5590,5590,5590,0
|
|
20231017,195200,111264690,5590,5590,5590,5590,0
|
|
20231017,195100,111264690,5590,5590,5590,5590,0
|
|
20231017,195000,111264690,5590,5590,5590,5590,0
|
|
20231017,194900,111264690,5590,5590,5590,5590,0
|
|
20231017,194800,111264690,5590,5590,5590,5590,0
|
|
20231017,194700,111264690,5590,5590,5590,5590,0
|
|
20231017,194600,111264690,5590,5590,5590,5590,0
|
|
20231017,194500,111264690,5590,5590,5590,5590,1120
|
|
20231017,194400,111264690,5590,5590,5590,5590,0
|
|
20231017,194300,111264690,5590,5590,5590,5590,0
|
|
20231017,194200,111264690,5590,5590,5590,5590,0
|
|
20231017,194100,111264690,5590,5590,5590,5590,0
|
|
20231017,194000,111264690,5590,5590,5590,5590,0
|
|
20231017,193900,111264690,5590,5590,5590,5590,0
|
|
20231017,193800,111264690,5590,5590,5590,5590,0
|
|
20231017,193700,111264690,5590,5590,5590,5590,0
|
|
20231017,193600,111264690,5590,5590,5590,5590,0
|
|
20231017,193500,111264690,5590,5590,5590,5590,0
|
|
20231017,193400,111264690,5590,5590,5590,5590,0
|
|
20231017,193300,111264690,5590,5590,5590,5590,0
|
|
20231017,193200,111264690,5590,5590,5590,5590,0
|
|
20231017,193100,111264690,5590,5590,5590,5590,0
|
|
20231017,193000,111264690,5590,5590,5590,5590,0
|
|
20231017,192900,111264690,5590,5590,5590,5590,0
|
|
20231017,192800,111264690,5590,5590,5590,5590,0
|
|
20231017,192700,111264690,5590,5590,5590,5590,0
|
|
20231017,192600,111264690,5590,5590,5590,5590,0
|
|
20231017,192500,111264690,5590,5590,5590,5590,0
|
|
20231017,192400,111264690,5590,5590,5590,5590,0
|
|
20231017,192300,111264690,5590,5590,5590,5590,0
|
|
20231017,192200,111264690,5590,5590,5590,5590,0
|
|
20231017,192100,111264690,5590,5590,5590,5590,0
|
|
20231017,192000,111264690,5590,5590,5590,5590,0
|
|
20231017,191900,111264690,5590,5590,5590,5590,0
|
|
20231017,191800,111264690,5590,5590,5590,5590,0
|
|
20231017,191700,111264690,5590,5590,5590,5590,0
|
|
20231017,191600,111264690,5590,5590,5590,5590,0
|
|
20231017,191500,111264690,5590,5590,5590,5590,1120
|
|
20231017,191400,111264690,5590,5590,5590,5590,0
|
|
20231017,191300,111264690,5590,5590,5590,5590,0
|
|
20231017,191200,111264690,5590,5590,5590,5590,0
|
|
20231017,191100,111264690,5590,5590,5590,5590,0
|
|
20231017,191000,111264690,5590,5590,5590,5590,0
|
|
20231017,190900,111264690,5590,5590,5590,5590,0
|
|
20231017,190800,111264690,5590,5590,5590,5590,0
|
|
20231017,190700,111264690,5590,5590,5590,5590,0
|
|
20231017,190600,111264690,5590,5590,5590,5590,0
|
|
20231017,190500,111264690,5590,5590,5590,5590,0
|
|
20231017,190400,111264690,5590,5590,5590,5590,0
|
|
20231017,190300,111264690,5590,5590,5590,5590,0
|
|
20231017,190200,111264690,5590,5590,5590,5590,0
|
|
20231017,190100,111264690,5590,5590,5590,5590,0
|
|
20231017,190000,111264690,5590,5590,5590,5590,0
|
|
20231017,185900,111264690,5590,5590,5590,5590,0
|
|
20231017,185800,111264690,5590,5590,5590,5590,0
|
|
20231017,185700,111264690,5590,5590,5590,5590,0
|
|
20231017,185600,111264690,5590,5590,5590,5590,0
|
|
20231017,185500,111264690,5590,5590,5590,5590,0
|
|
20231017,185400,111264690,5590,5590,5590,5590,0
|
|
20231017,185300,111264690,5590,5590,5590,5590,0
|
|
20231017,185200,111264690,5590,5590,5590,5590,0
|
|
20231017,185100,111264690,5590,5590,5590,5590,0
|
|
20231017,185000,111264690,5590,5590,5590,5590,0
|
|
20231017,184900,111264690,5590,5590,5590,5590,0
|
|
20231017,184800,111264690,5590,5590,5590,5590,0
|
|
20231017,184700,111264690,5590,5590,5590,5590,0
|
|
20231017,184600,111264690,5590,5590,5590,5590,0
|
|
20231017,184500,111264690,5590,5590,5590,5590,1120
|
|
20231017,184400,111264690,5590,5590,5590,5590,0
|
|
20231017,184300,111264690,5590,5590,5590,5590,0
|
|
20231017,184200,111264690,5590,5590,5590,5590,0
|
|
20231017,184100,111264690,5590,5590,5590,5590,0
|
|
20231017,184000,111264690,5590,5590,5590,5590,0
|
|
20231017,183900,111264690,5590,5590,5590,5590,0
|
|
20231017,183800,111264690,5590,5590,5590,5590,0
|
|
20231017,183700,111264690,5590,5590,5590,5590,0
|
|
20231017,183600,111264690,5590,5590,5590,5590,0
|
|
20231017,183500,111264690,5590,5590,5590,5590,0
|
|
20231017,183400,111264690,5590,5590,5590,5590,0
|
|
20231017,183300,111264690,5590,5590,5590,5590,0
|
|
20231017,183200,111264690,5590,5590,5590,5590,0
|
|
20231017,183100,111264690,5590,5590,5590,5590,0
|
|
20231017,183000,111264690,5590,5590,5590,5590,0
|
|
20231017,182900,111264690,5590,5590,5590,5590,0
|
|
20231017,182800,111264690,5590,5590,5590,5590,0
|
|
20231017,182700,111264690,5590,5590,5590,5590,0
|
|
20231017,182600,111264690,5590,5590,5590,5590,0
|
|
20231017,182500,111264690,5590,5590,5590,5590,0
|
|
20231017,182400,111264690,5590,5590,5590,5590,0
|
|
20231017,182300,111264690,5590,5590,5590,5590,0
|
|
20231017,182200,111264690,5590,5590,5590,5590,0
|
|
20231017,182100,111264690,5590,5590,5590,5590,0
|
|
20231017,182000,111264690,5590,5590,5590,5590,0
|
|
20231017,181900,111264690,5590,5590,5590,5590,0
|
|
20231017,181800,111264690,5590,5590,5590,5590,0
|
|
20231017,181700,111264690,5590,5590,5590,5590,0
|
|
20231017,181600,111264690,5590,5590,5590,5590,0
|
|
20231017,181500,111264690,5590,5590,5590,5590,1120
|
|
20231017,181400,111264690,5590,5590,5590,5590,0
|
|
20231017,181300,111264690,5590,5590,5590,5590,0
|
|
20231017,181200,111264690,5590,5590,5590,5590,0
|
|
20231017,181100,111264690,5590,5590,5590,5590,0
|
|
20231017,181000,111264690,5590,5590,5590,5590,0
|
|
20231017,180900,111264690,5590,5590,5590,5590,0
|
|
20231017,180800,111264690,5590,5590,5590,5590,0
|
|
20231017,180700,111264690,5590,5590,5590,5590,0
|
|
20231017,180600,111264690,5590,5590,5590,5590,0
|
|
20231017,180500,111264690,5590,5590,5590,5590,0
|
|
20231017,180400,111264690,5590,5590,5590,5590,0
|
|
20231017,180300,111264690,5590,5590,5590,5590,0
|
|
20231017,180200,111264690,5590,5590,5590,5590,0
|
|
20231017,180100,111264690,5590,5590,5590,5590,0
|
|
20231017,180000,111264690,5590,5590,5590,5590,0
|
|
20231017,175900,111264690,5590,5590,5590,5590,0
|
|
20231017,175800,111264690,5590,5590,5590,5590,0
|
|
20231017,175700,111264690,5590,5590,5590,5590,0
|
|
20231017,175600,111264690,5590,5590,5590,5590,0
|
|
20231017,175500,111264690,5590,5590,5590,5590,0
|
|
20231017,175400,111264690,5590,5590,5590,5590,0
|
|
20231017,175300,111264690,5590,5590,5590,5590,0
|
|
20231017,175200,111264690,5590,5590,5590,5590,0
|
|
20231017,175100,111264690,5590,5590,5590,5590,0
|
|
20231017,175000,111264690,5590,5590,5590,5590,0
|
|
20231017,174900,111264690,5590,5590,5590,5590,0
|
|
20231017,174800,111264690,5590,5590,5590,5590,0
|
|
20231017,174700,111264690,5590,5590,5590,5590,0
|
|
20231017,174600,111264690,5590,5590,5590,5590,0
|
|
20231017,174500,111264690,5590,5590,5590,5590,1120
|
|
20231017,174400,111264690,5590,5590,5590,5590,0
|
|
20231017,174300,111264690,5590,5590,5590,5590,0
|
|
20231017,174200,111264690,5590,5590,5590,5590,0
|
|
20231017,174100,111264690,5590,5590,5590,5590,0
|
|
20231017,174000,111264690,5590,5590,5590,5590,0
|
|
20231017,173900,111264690,5590,5590,5590,5590,0
|
|
20231017,173800,111264690,5590,5590,5590,5590,0
|
|
20231017,173700,111264690,5590,5590,5590,5590,0
|
|
20231017,173600,111264690,5590,5590,5590,5590,0
|
|
20231017,173500,111264690,5590,5590,5590,5590,0
|
|
20231017,173400,111264690,5590,5590,5590,5590,0
|
|
20231017,173300,111264690,5590,5590,5590,5590,0
|
|
20231017,173200,111264690,5590,5590,5590,5590,0
|
|
20231017,173100,111264690,5590,5590,5590,5590,0
|
|
20231017,173000,111264690,5590,5590,5590,5590,0
|
|
20231017,172900,111264690,5590,5590,5590,5590,0
|
|
20231017,172800,111264690,5590,5590,5590,5590,0
|
|
20231017,172700,111264690,5590,5590,5590,5590,0
|
|
20231017,172600,111264690,5590,5590,5590,5590,0
|
|
20231017,172500,111264690,5590,5590,5590,5590,0
|
|
20231017,172400,111264690,5590,5590,5590,5590,0
|
|
20231017,172300,111264690,5590,5590,5590,5590,0
|
|
20231017,172200,111264690,5590,5590,5590,5590,0
|
|
20231017,172100,111264690,5590,5590,5590,5590,0
|
|
20231017,172000,111264690,5590,5590,5590,5590,0
|
|
20231017,171900,111264690,5590,5590,5590,5590,0
|
|
20231017,171800,111264690,5590,5590,5590,5590,0
|
|
20231017,171700,111264690,5590,5590,5590,5590,0
|
|
20231017,171600,111264690,5590,5590,5590,5590,0
|
|
20231017,171500,111264690,5590,5590,5590,5590,1120
|
|
20231017,171400,111264690,5590,5590,5590,5590,0
|
|
20231017,171300,111264690,5590,5590,5590,5590,0
|
|
20231017,171200,111264690,5590,5590,5590,5590,0
|
|
20231017,171100,111264690,5590,5590,5590,5590,0
|
|
20231017,171000,111264690,5590,5590,5590,5590,0
|
|
20231017,170900,111264690,5590,5590,5590,5590,0
|
|
20231017,170800,111264690,5590,5590,5590,5590,0
|
|
20231017,170700,111264690,5590,5590,5590,5590,0
|
|
20231017,170600,111264690,5590,5590,5590,5590,0
|
|
20231017,170500,111264690,5590,5590,5590,5590,0
|
|
20231017,170400,111264690,5590,5590,5590,5590,0
|
|
20231017,170300,111264690,5590,5590,5590,5590,0
|
|
20231017,170200,111264690,5590,5590,5590,5590,0
|
|
20231017,170100,111264690,5590,5590,5590,5590,0
|
|
20231017,170000,111264690,5590,5590,5590,5590,0
|
|
20231017,165900,111264690,5590,5590,5590,5590,0
|
|
20231017,165800,111264690,5590,5590,5590,5590,0
|
|
20231017,165700,111264690,5590,5590,5590,5590,0
|
|
20231017,165600,111264690,5590,5590,5590,5590,0
|
|
20231017,165500,111264690,5590,5590,5590,5590,0
|
|
20231017,165400,111264690,5590,5590,5590,5590,0
|
|
20231017,165300,111264690,5590,5590,5590,5590,0
|
|
20231017,165200,111264690,5590,5590,5590,5590,0
|
|
20231017,165100,111264690,5590,5590,5590,5590,0
|
|
20231017,165000,111264690,5590,5590,5590,5590,0
|
|
20231017,164900,111264690,5590,5590,5590,5590,0
|
|
20231017,164800,111264690,5590,5590,5590,5590,0
|
|
20231017,164700,111264690,5590,5590,5590,5590,0
|
|
20231017,164600,111264690,5590,5590,5590,5590,0
|
|
20231017,164500,111264690,5590,5590,5590,5590,1120
|
|
20231017,164400,111264690,5590,5590,5590,5590,0
|
|
20231017,164300,111264690,5590,5590,5590,5590,0
|
|
20231017,164200,111264690,5590,5590,5590,5590,0
|
|
20231017,164100,111264690,5590,5590,5590,5590,0
|
|
20231017,164000,111264690,5590,5590,5590,5590,0
|
|
20231017,163900,111264690,5590,5590,5590,5590,0
|
|
20231017,163800,111264690,5590,5590,5590,5590,0
|
|
20231017,163700,111264690,5590,5590,5590,5590,0
|
|
20231017,163600,111264690,5590,5590,5590,5590,0
|
|
20231017,163500,111264690,5590,5590,5590,5590,0
|
|
20231017,163400,111264690,5590,5590,5590,5590,0
|
|
20231017,163300,111264690,5590,5590,5590,5590,0
|
|
20231017,163200,111264690,5590,5590,5590,5590,0
|
|
20231017,163100,111264690,5590,5590,5590,5590,0
|
|
20231017,163000,111264690,5590,5590,5590,5590,0
|
|
20231017,162900,111264690,5590,5590,5590,5590,0
|
|
20231017,162800,111264690,5590,5590,5590,5590,0
|
|
20231017,162700,111264690,5590,5590,5590,5590,0
|
|
20231017,162600,111264690,5590,5590,5590,5590,0
|
|
20231017,162500,111264690,5590,5590,5590,5590,0
|
|
20231017,162400,111264690,5590,5590,5590,5590,0
|
|
20231017,162300,111264690,5590,5590,5590,5590,0
|
|
20231017,162200,111264690,5590,5590,5590,5590,0
|
|
20231017,162100,111264690,5590,5590,5590,5590,0
|
|
20231017,162000,111264690,5590,5590,5590,5590,0
|
|
20231017,161900,111264690,5590,5590,5590,5590,0
|
|
20231017,161800,111264690,5590,5590,5590,5590,0
|
|
20231017,161700,111264690,5590,5590,5590,5590,0
|
|
20231017,161600,111264690,5590,5590,5590,5590,0
|
|
20231017,161500,111264690,5590,5590,5590,5590,1120
|
|
20231017,161400,111264690,5590,5590,5590,5590,0
|
|
20231017,161300,111264690,5590,5590,5590,5590,0
|
|
20231017,161200,111264690,5590,5590,5590,5590,0
|
|
20231017,161100,111264690,5590,5590,5590,5590,0
|
|
20231017,161000,111264690,5590,5590,5590,5590,0
|
|
20231017,160900,111264690,5590,5590,5590,5590,0
|
|
20231017,160800,111264690,5590,5590,5590,5590,0
|
|
20231017,160700,111264690,5590,5590,5590,5590,0
|
|
20231017,160600,111264690,5590,5590,5590,5590,0
|
|
20231017,160500,111264690,5590,5590,5590,5590,0
|
|
20231017,160400,111264690,5590,5590,5590,5590,0
|
|
20231017,160300,111264690,5590,5590,5590,5590,0
|
|
20231017,160200,111264690,5590,5590,5590,5590,0
|
|
20231017,160100,111264690,5590,5590,5590,5590,0
|
|
20231017,160000,111264690,5590,5590,5590,5590,0
|
|
20231017,155900,111264690,5590,5590,5590,5590,0
|
|
20231017,155800,111264690,5590,5590,5590,5590,0
|
|
20231017,155700,111264690,5590,5590,5590,5590,0
|
|
20231017,155600,111264690,5590,5590,5590,5590,0
|
|
20231017,155500,111264690,5590,5590,5590,5590,0
|
|
20231017,155400,111264690,5590,5590,5590,5590,0
|
|
20231017,155300,111264690,5590,5590,5590,5590,0
|
|
20231017,155200,111264690,5590,5590,5590,5590,0
|
|
20231017,155100,111264690,5590,5590,5590,5590,0
|
|
20231017,155000,111264690,5590,5590,5590,5590,0
|
|
20231017,154900,111264690,5590,5590,5590,5590,0
|
|
20231017,154800,111264690,5590,5590,5590,5590,0
|
|
20231017,154700,111264690,5590,5590,5590,5590,0
|
|
20231017,154600,111264690,5590,5590,5590,5590,0
|
|
20231017,154500,111264690,5590,5590,5590,5590,1120
|
|
20231017,154400,111264690,5590,5590,5590,5590,0
|
|
20231017,154300,111264690,5590,5590,5590,5590,0
|
|
20231017,154200,111264690,5590,5590,5590,5590,0
|
|
20231017,154100,111264690,5590,5590,5590,5590,0
|
|
20231017,154000,111264690,5590,5590,5590,5590,0
|
|
20231017,153900,111264690,5590,5590,5590,5590,0
|
|
20231017,153800,111264690,5590,5590,5590,5590,0
|
|
20231017,153700,111264690,5590,5590,5590,5590,0
|
|
20231017,153600,111264690,5590,5590,5590,5590,0
|
|
20231017,153500,111264690,5590,5590,5590,5590,0
|
|
20231017,153400,111264690,5590,5590,5590,5590,0
|
|
20231017,153300,111264690,5590,5590,5590,5590,0
|
|
20231017,153200,111264690,5590,5590,5590,5590,0
|
|
20231017,153100,111264690,5590,5590,5590,5590,0
|
|
20231017,153000,111264690,5590,5590,5590,5590,1120
|
|
20231017,152900,105003890,5590,5590,5590,5590,0
|
|
20231017,152800,105003890,5590,5590,5590,5590,0
|
|
20231017,152700,105003890,5590,5590,5590,5590,0
|
|
20231017,152600,105003890,5590,5590,5590,5590,0
|
|
20231017,152500,105003890,5590,5590,5590,5590,0
|
|
20231017,152400,105003890,5590,5590,5590,5590,0
|
|
20231017,152300,105003890,5590,5590,5590,5590,0
|
|
20231017,152200,105003890,5590,5590,5590,5590,0
|
|
20231017,152100,105003890,5590,5590,5590,5590,0
|
|
20231017,152000,105003890,5590,5590,5590,5590,0
|
|
20231017,151900,105003890,5590,5620,5650,5590,1124
|
|
20231017,151800,98712590,5620,5620,5620,5620,0
|
|
20231017,151700,98712590,5620,5620,5620,5620,0
|
|
20231017,151600,98712590,5620,5620,5620,5620,1
|
|
20231017,151500,98706970,5620,5620,5620,5620,0
|
|
20231017,151400,98706970,5620,5620,5620,5620,0
|
|
20231017,151300,98706970,5620,5620,5620,5620,1
|
|
20231017,151200,98701350,5650,5630,5650,5630,37
|
|
20231017,151100,98493020,5650,5650,5650,5650,0
|
|
20231017,151000,98493020,5650,5650,5650,5650,2
|
|
20231017,150900,98481720,5650,5650,5650,5650,0
|
|
20231017,150800,98481720,5650,5650,5650,5650,0
|
|
20231017,150700,98481720,5650,5650,5650,5650,0
|
|
20231017,150600,98481720,5650,5640,5650,5640,2
|
|
20231017,150500,98470430,5620,5620,5620,5620,0
|
|
20231017,150400,98470430,5620,5630,5630,5620,976
|
|
20231017,150300,92985100,5630,5630,5630,5630,66
|
|
20231017,150200,92613520,5620,5630,5630,5620,527
|
|
20231017,150100,89651580,5630,5630,5630,5630,101
|
|
20231017,150000,89082950,5630,5630,5630,5630,15
|
|
20231017,145900,88998500,5640,5640,5640,5640,0
|
|
20231017,145800,88998500,5640,5640,5640,5640,0
|
|
20231017,145700,88998500,5640,5640,5640,5640,0
|
|
20231017,145600,88998500,5640,5640,5640,5640,0
|
|
20231017,145500,88998500,5640,5640,5640,5640,0
|
|
20231017,145400,88998500,5640,5650,5650,5640,327
|
|
20231017,145300,87154210,5640,5640,5640,5640,0
|
|
20231017,145200,87154210,5640,5640,5640,5640,1
|
|
20231017,145100,87148570,5640,5640,5640,5640,87
|
|
20231017,145000,86657890,5650,5650,5650,5650,0
|
|
20231017,144900,86657890,5650,5650,5650,5650,10
|
|
20231017,144800,86601390,5650,5650,5650,5650,0
|
|
20231017,144700,86601390,5650,5650,5650,5650,0
|
|
20231017,144600,86601390,5650,5650,5650,5650,214
|
|
20231017,144500,85392290,5660,5660,5660,5660,0
|
|
20231017,144400,85392290,5660,5660,5660,5660,0
|
|
20231017,144300,85392290,5660,5660,5660,5660,0
|
|
20231017,144200,85392290,5660,5660,5660,5660,0
|
|
20231017,144100,85392290,5660,5660,5660,5660,0
|
|
20231017,144000,85392290,5660,5660,5660,5660,0
|
|
20231017,143900,85392290,5660,5660,5660,5660,1
|
|
20231017,143800,85386630,5640,5640,5640,5640,0
|
|
20231017,143700,85386630,5640,5640,5640,5640,90
|
|
20231017,143600,84879030,5640,5640,5640,5640,0
|
|
20231017,143500,84879030,5640,5640,5640,5640,0
|
|
20231017,143400,84879030,5640,5640,5640,5640,0
|
|
20231017,143300,84879030,5640,5640,5640,5640,0
|
|
20231017,143200,84879030,5640,5640,5640,5640,0
|
|
20231017,143100,84879030,5640,5640,5640,5640,0
|
|
20231017,143000,84879030,5640,5640,5640,5640,0
|
|
20231017,142900,84879030,5640,5640,5640,5640,0
|
|
20231017,142800,84879030,5640,5640,5640,5640,10
|
|
20231017,142700,84822630,5640,5640,5640,5640,190
|
|
20231017,142600,83751030,5640,5640,5640,5640,0
|
|
20231017,142500,83751030,5640,5640,5640,5640,0
|
|
20231017,142400,83751030,5640,5630,5640,5630,35
|
|
20231017,142300,83553650,5630,5630,5630,5630,0
|
|
20231017,142200,83553650,5630,5630,5630,5630,0
|
|
20231017,142100,83553650,5630,5630,5630,5630,0
|
|
20231017,142000,83553650,5630,5630,5630,5630,0
|
|
20231017,141900,83553650,5630,5630,5630,5630,0
|
|
20231017,141800,83553650,5630,5630,5630,5630,0
|
|
20231017,141700,83553650,5630,5630,5630,5630,215
|
|
20231017,141600,82343200,5640,5640,5640,5640,0
|
|
20231017,141500,82343200,5640,5640,5640,5640,37
|
|
20231017,141400,82134520,5640,5640,5640,5640,100
|
|
20231017,141300,81570520,5640,5640,5640,5640,0
|
|
20231017,141200,81570520,5640,5640,5640,5640,30
|
|
20231017,141100,81401320,5640,5640,5640,5640,0
|
|
20231017,141000,81401320,5640,5640,5640,5640,0
|
|
20231017,140900,81401320,5640,5640,5640,5640,50
|
|
20231017,140800,81119320,5650,5650,5650,5650,0
|
|
20231017,140700,81119320,5650,5650,5650,5650,0
|
|
20231017,140600,81119320,5650,5650,5650,5650,0
|
|
20231017,140500,81119320,5650,5650,5650,5650,0
|
|
20231017,140400,81119320,5650,5650,5650,5650,0
|
|
20231017,140300,81119320,5650,5650,5650,5650,196
|
|
20231017,140200,80011920,5650,5650,5650,5650,89
|
|
20231017,140100,79509070,5660,5660,5660,5660,2
|
|
20231017,140000,79497750,5660,5660,5660,5660,0
|
|
20231017,135900,79497750,5660,5660,5660,5660,0
|
|
20231017,135800,79497750,5660,5660,5660,5660,15
|
|
20231017,135700,79412850,5660,5660,5660,5660,276
|
|
20231017,135600,77850690,5660,5660,5660,5660,1
|
|
20231017,135500,77845030,5660,5660,5660,5660,0
|
|
20231017,135400,77845030,5660,5660,5660,5660,0
|
|
20231017,135300,77845030,5660,5660,5660,5660,1
|
|
20231017,135200,77839370,5670,5670,5670,5670,0
|
|
20231017,135100,77839370,5670,5670,5670,5670,0
|
|
20231017,135000,77839370,5670,5670,5670,5670,0
|
|
20231017,134900,77839370,5670,5670,5670,5670,203
|
|
20231017,134800,76688360,5670,5670,5670,5670,0
|
|
20231017,134700,76688360,5670,5670,5670,5670,0
|
|
20231017,134600,76688360,5670,5670,5670,5670,0
|
|
20231017,134500,76688360,5670,5670,5670,5670,0
|
|
20231017,134400,76688360,5670,5670,5670,5670,0
|
|
20231017,134300,76688360,5670,5670,5670,5670,0
|
|
20231017,134200,76688360,5670,5670,5670,5670,0
|
|
20231017,134100,76688360,5670,5670,5670,5670,0
|
|
20231017,134000,76688360,5670,5670,5670,5670,0
|
|
20231017,133900,76688360,5670,5670,5670,5670,0
|
|
20231017,133800,76688360,5670,5670,5670,5670,0
|
|
20231017,133700,76688360,5670,5670,5670,5670,0
|
|
20231017,133600,76688360,5670,5670,5670,5670,0
|
|
20231017,133500,76688360,5670,5670,5670,5670,24
|
|
20231017,133400,76552280,5690,5690,5690,5690,0
|
|
20231017,133300,76552280,5690,5690,5690,5690,0
|
|
20231017,133200,76552280,5690,5690,5690,5690,0
|
|
20231017,133100,76552280,5690,5690,5690,5690,0
|
|
20231017,133000,76552280,5690,5690,5690,5690,0
|
|
20231017,132900,76552280,5690,5690,5690,5690,0
|
|
20231017,132800,76552280,5690,5690,5690,5690,0
|
|
20231017,132700,76552280,5690,5690,5690,5690,0
|
|
20231017,132600,76552280,5690,5690,5690,5690,0
|
|
20231017,132500,76552280,5690,5690,5690,5690,0
|
|
20231017,132400,76552280,5690,5690,5690,5690,18
|
|
20231017,132300,76449860,5710,5710,5710,5710,200
|
|
20231017,132200,75307860,5710,5710,5710,5710,0
|
|
20231017,132100,75307860,5710,5710,5710,5710,0
|
|
20231017,132000,75307860,5710,5710,5710,5710,0
|
|
20231017,131900,75307860,5710,5710,5710,5710,0
|
|
20231017,131800,75307860,5710,5710,5710,5710,0
|
|
20231017,131700,75307860,5710,5690,5710,5690,185
|
|
20231017,131600,74252560,5690,5690,5690,5690,0
|
|
20231017,131500,74252560,5690,5690,5690,5690,0
|
|
20231017,131400,74252560,5690,5690,5690,5690,0
|
|
20231017,131300,74252560,5690,5690,5690,5690,0
|
|
20231017,131200,74252560,5690,5690,5690,5690,44
|
|
20231017,131100,74002200,5690,5690,5690,5690,0
|
|
20231017,131000,74002200,5690,5690,5690,5690,0
|
|
20231017,130900,74002200,5690,5690,5690,5690,0
|
|
20231017,130800,74002200,5690,5690,5690,5690,0
|
|
20231017,130700,74002200,5690,5690,5690,5690,35
|
|
20231017,130600,73803050,5690,5690,5690,5690,0
|
|
20231017,130500,73803050,5690,5690,5690,5690,6
|
|
20231017,130400,73768910,5680,5680,5680,5680,436
|
|
20231017,130300,71292430,5680,5680,5680,5680,7
|
|
20231017,130200,71252670,5670,5670,5670,5670,0
|
|
20231017,130100,71252670,5670,5670,5670,5670,5
|
|
20231017,130000,71224320,5680,5680,5680,5680,0
|
|
20231017,125900,71224320,5680,5680,5680,5680,0
|
|
20231017,125800,71224320,5680,5680,5680,5680,0
|
|
20231017,125700,71224320,5680,5680,5680,5680,0
|
|
20231017,125600,71224320,5680,5680,5680,5680,0
|
|
20231017,125500,71224320,5680,5680,5680,5680,0
|
|
20231017,125400,71224320,5680,5680,5680,5680,0
|
|
20231017,125300,71224320,5680,5680,5680,5680,0
|
|
20231017,125200,71224320,5680,5680,5680,5680,0
|
|
20231017,125100,71224320,5680,5680,5680,5680,0
|
|
20231017,125000,71224320,5680,5680,5680,5680,0
|
|
20231017,124900,71224320,5680,5680,5680,5680,0
|
|
20231017,124800,71224320,5680,5680,5680,5680,0
|
|
20231017,124700,71224320,5680,5680,5680,5680,0
|
|
20231017,124600,71224320,5680,5680,5680,5680,0
|
|
20231017,124500,71224320,5680,5680,5680,5680,18
|
|
20231017,124400,71122080,5680,5680,5680,5680,0
|
|
20231017,124300,71122080,5680,5680,5680,5680,0
|
|
20231017,124200,71122080,5680,5680,5680,5680,50
|
|
20231017,124100,70838080,5680,5680,5680,5680,0
|
|
20231017,124000,70838080,5680,5680,5680,5680,1
|
|
20231017,123900,70832400,5680,5680,5680,5680,0
|
|
20231017,123800,70832400,5680,5680,5680,5680,0
|
|
20231017,123700,70832400,5680,5680,5680,5680,34
|
|
20231017,123600,70639280,5670,5670,5670,5670,0
|
|
20231017,123500,70639280,5670,5670,5670,5670,0
|
|
20231017,123400,70639280,5670,5670,5670,5670,10
|
|
20231017,123300,70582580,5680,5680,5680,5680,22
|
|
20231017,123200,70457620,5680,5680,5680,5680,0
|
|
20231017,123100,70457620,5680,5680,5680,5680,1388
|
|
20231017,123000,62573780,5680,5680,5680,5680,10
|
|
20231017,122900,62516980,5680,5680,5680,5680,10
|
|
20231017,122800,62460180,5680,5680,5680,5680,0
|
|
20231017,122700,62460180,5680,5680,5680,5680,0
|
|
20231017,122600,62460180,5680,5680,5680,5680,0
|
|
20231017,122500,62460180,5680,5680,5680,5680,0
|
|
20231017,122400,62460180,5680,5670,5680,5670,100
|
|
20231017,122300,61892190,5670,5670,5670,5670,0
|
|
20231017,122200,61892190,5670,5670,5670,5670,0
|
|
20231017,122100,61892190,5670,5670,5670,5670,0
|
|
20231017,122000,61892190,5670,5670,5670,5670,0
|
|
20231017,121900,61892190,5670,5670,5670,5670,0
|
|
20231017,121800,61892190,5670,5670,5670,5670,0
|
|
20231017,121700,61892190,5670,5670,5670,5670,110
|
|
20231017,121600,61268490,5660,5660,5660,5660,0
|
|
20231017,121500,61268490,5660,5660,5660,5660,0
|
|
20231017,121400,61268490,5660,5660,5660,5660,0
|
|
20231017,121300,61268490,5660,5660,5660,5660,0
|
|
20231017,121200,61268490,5660,5660,5660,5660,0
|
|
20231017,121100,61268490,5660,5660,5660,5660,0
|
|
20231017,121000,61268490,5660,5660,5660,5660,0
|
|
20231017,120900,61268490,5660,5660,5660,5660,0
|
|
20231017,120800,61268490,5660,5660,5660,5660,2
|
|
20231017,120700,61257170,5660,5660,5660,5660,0
|
|
20231017,120600,61257170,5660,5660,5660,5660,10
|
|
20231017,120500,61200570,5670,5670,5670,5670,5
|
|
20231017,120400,61172220,5660,5660,5660,5660,0
|
|
20231017,120300,61172220,5660,5660,5660,5660,0
|
|
20231017,120200,61172220,5660,5660,5660,5660,0
|
|
20231017,120100,61172220,5660,5660,5660,5660,0
|
|
20231017,120000,61172220,5660,5660,5660,5660,0
|
|
20231017,115900,61172220,5660,5660,5660,5660,0
|
|
20231017,115800,61172220,5660,5660,5660,5660,0
|
|
20231017,115700,61172220,5660,5660,5660,5660,0
|
|
20231017,115600,61172220,5660,5660,5660,5660,1
|
|
20231017,115500,61166560,5660,5660,5660,5660,0
|
|
20231017,115400,61166560,5660,5660,5660,5660,0
|
|
20231017,115300,61166560,5660,5660,5660,5660,0
|
|
20231017,115200,61166560,5660,5660,5660,5660,0
|
|
20231017,115100,61166560,5660,5660,5660,5660,50
|
|
20231017,115000,60883560,5660,5660,5660,5660,197
|
|
20231017,114900,59768540,5670,5670,5670,5670,0
|
|
20231017,114800,59768540,5670,5670,5670,5670,500
|
|
20231017,114700,56933540,5670,5670,5670,5670,0
|
|
20231017,114600,56933540,5670,5670,5670,5670,0
|
|
20231017,114500,56933540,5670,5670,5670,5670,0
|
|
20231017,114400,56933540,5670,5670,5670,5670,0
|
|
20231017,114300,56933540,5670,5670,5670,5670,0
|
|
20231017,114200,56933540,5670,5670,5670,5670,0
|
|
20231017,114100,56933540,5670,5670,5670,5670,0
|
|
20231017,114000,56933540,5670,5670,5670,5670,0
|
|
20231017,113900,56933540,5670,5670,5670,5670,0
|
|
20231017,113800,56933540,5670,5670,5670,5670,0
|
|
20231017,113700,56933540,5670,5670,5670,5670,0
|
|
20231017,113600,56933540,5670,5670,5670,5670,0
|
|
20231017,113500,56933540,5670,5670,5670,5670,0
|
|
20231017,113400,56933540,5670,5670,5670,5670,0
|
|
20231017,113300,56933540,5670,5670,5670,5670,0
|
|
20231017,113200,56933540,5670,5670,5670,5670,0
|
|
20231017,113100,56933540,5670,5670,5670,5670,2
|
|
20231017,113000,56922200,5660,5660,5660,5660,0
|
|
20231017,112900,56922200,5660,5660,5660,5660,0
|
|
20231017,112800,56922200,5660,5660,5660,5660,68
|
|
20231017,112700,56537320,5660,5660,5660,5660,1
|
|
20231017,112600,56531660,5660,5660,5660,5660,0
|
|
20231017,112500,56531660,5660,5660,5660,5660,0
|
|
20231017,112400,56531660,5660,5660,5660,5660,0
|
|
20231017,112300,56531660,5660,5660,5660,5660,0
|
|
20231017,112200,56531660,5660,5660,5660,5660,0
|
|
20231017,112100,56531660,5660,5660,5660,5660,0
|
|
20231017,112000,56531660,5660,5660,5660,5660,2
|
|
20231017,111900,56520340,5660,5660,5660,5660,0
|
|
20231017,111800,56520340,5660,5660,5660,5660,0
|
|
20231017,111700,56520340,5660,5660,5660,5660,7
|
|
20231017,111600,56480720,5670,5670,5670,5670,0
|
|
20231017,111500,56480720,5670,5670,5670,5670,20
|
|
20231017,111400,56367320,5670,5670,5670,5670,0
|
|
20231017,111300,56367320,5670,5670,5670,5670,5
|
|
20231017,111200,56338970,5670,5670,5670,5670,0
|
|
20231017,111100,56338970,5670,5670,5670,5670,0
|
|
20231017,111000,56338970,5670,5670,5670,5670,0
|
|
20231017,110900,56338970,5670,5670,5670,5670,0
|
|
20231017,110800,56338970,5670,5670,5670,5670,0
|
|
20231017,110700,56338970,5670,5670,5670,5670,0
|
|
20231017,110600,56338970,5670,5670,5670,5670,0
|
|
20231017,110500,56338970,5670,5670,5670,5670,0
|
|
20231017,110400,56338970,5670,5670,5670,5670,0
|
|
20231017,110300,56338970,5670,5670,5670,5670,0
|
|
20231017,110200,56338970,5670,5670,5670,5670,0
|
|
20231017,110100,56338970,5670,5670,5670,5670,0
|
|
20231017,110000,56338970,5670,5670,5670,5670,0
|
|
20231017,105900,56338970,5670,5670,5670,5670,0
|
|
20231017,105800,56338970,5670,5670,5670,5670,0
|
|
20231017,105700,56338970,5670,5670,5670,5670,20
|
|
20231017,105600,56225570,5670,5670,5670,5670,0
|
|
20231017,105500,56225570,5670,5670,5670,5670,70
|
|
20231017,105400,55828670,5670,5670,5670,5670,0
|
|
20231017,105300,55828670,5670,5670,5670,5670,0
|
|
20231017,105200,55828670,5670,5670,5670,5670,0
|
|
20231017,105100,55828670,5670,5670,5670,5670,0
|
|
20231017,105000,55828670,5670,5670,5670,5670,0
|
|
20231017,104900,55828670,5670,5670,5670,5670,1
|
|
20231017,104800,55823000,5650,5650,5650,5650,1200
|
|
20231017,104700,49043000,5640,5640,5640,5640,0
|
|
20231017,104600,49043000,5640,5640,5640,5640,251
|
|
20231017,104500,47627360,5640,5640,5640,5640,50
|
|
20231017,104400,47345360,5640,5640,5640,5640,0
|
|
20231017,104300,47345360,5640,5640,5640,5640,0
|
|
20231017,104200,47345360,5640,5640,5640,5640,0
|
|
20231017,104100,47345360,5640,5640,5640,5640,0
|
|
20231017,104000,47345360,5640,5640,5640,5640,13
|
|
20231017,103900,47272040,5640,5640,5640,5640,0
|
|
20231017,103800,47272040,5640,5640,5640,5640,0
|
|
20231017,103700,47272040,5640,5640,5640,5640,0
|
|
20231017,103600,47272040,5640,5640,5640,5640,905
|
|
20231017,103500,42167840,5650,5650,5650,5650,0
|
|
20231017,103400,42167840,5650,5650,5650,5650,0
|
|
20231017,103300,42167840,5650,5650,5650,5650,0
|
|
20231017,103200,42167840,5650,5650,5650,5650,0
|
|
20231017,103100,42167840,5650,5650,5650,5650,413
|
|
20231017,103000,39834390,5650,5650,5650,5650,0
|
|
20231017,102900,39834390,5650,5650,5650,5650,0
|
|
20231017,102800,39834390,5650,5650,5650,5650,0
|
|
20231017,102700,39834390,5650,5650,5650,5650,100
|
|
20231017,102600,39269390,5650,5650,5650,5650,5
|
|
20231017,102500,39241140,5650,5650,5650,5650,0
|
|
20231017,102400,39241140,5650,5650,5650,5650,80
|
|
20231017,102300,38789140,5660,5660,5660,5660,0
|
|
20231017,102200,38789140,5660,5660,5660,5660,201
|
|
20231017,102100,37651480,5660,5660,5660,5660,0
|
|
20231017,102000,37651480,5660,5660,5660,5660,0
|
|
20231017,101900,37651480,5660,5660,5660,5660,0
|
|
20231017,101800,37651480,5660,5660,5660,5660,0
|
|
20231017,101700,37651480,5660,5660,5660,5660,0
|
|
20231017,101600,37651480,5660,5660,5660,5660,0
|
|
20231017,101500,37651480,5660,5660,5660,5660,0
|
|
20231017,101400,37651480,5660,5660,5660,5660,0
|
|
20231017,101300,37651480,5660,5660,5660,5660,0
|
|
20231017,101200,37651480,5660,5660,5660,5660,1
|
|
20231017,101100,37645820,5670,5670,5670,5670,460
|
|
20231017,101000,35037620,5660,5660,5660,5660,0
|
|
20231017,100900,35037620,5660,5660,5660,5660,0
|
|
20231017,100800,35037620,5660,5660,5660,5660,0
|
|
20231017,100700,35037620,5660,5660,5660,5660,0
|
|
20231017,100600,35037620,5660,5660,5660,5660,0
|
|
20231017,100500,35037620,5660,5660,5660,5660,452
|
|
20231017,100400,32479300,5640,5640,5640,5640,0
|
|
20231017,100300,32479300,5640,5640,5640,5640,0
|
|
20231017,100200,32479300,5640,5640,5640,5640,0
|
|
20231017,100100,32479300,5640,5640,5640,5640,0
|
|
20231017,100000,32479300,5640,5640,5640,5640,0
|
|
20231017,095900,32479300,5640,5640,5640,5640,0
|
|
20231017,095800,32479300,5640,5640,5640,5640,0
|
|
20231017,095700,32479300,5640,5640,5640,5640,20
|
|
20231017,095600,32366500,5640,5640,5640,5640,0
|
|
20231017,095500,32366500,5640,5640,5640,5640,85
|
|
20231017,095400,31887100,5660,5660,5660,5660,0
|
|
20231017,095300,31887100,5660,5660,5660,5660,0
|
|
20231017,095200,31887100,5660,5660,5660,5660,0
|
|
20231017,095100,31887100,5660,5660,5660,5660,524
|
|
20231017,095000,28921260,5660,5660,5660,5660,20
|
|
20231017,094900,28808060,5670,5670,5670,5670,0
|
|
20231017,094800,28808060,5670,5670,5670,5670,500
|
|
20231017,094700,25973060,5680,5680,5680,5680,0
|
|
20231017,094600,25973060,5680,5680,5680,5680,369
|
|
20231017,094500,23877140,5680,5680,5680,5680,0
|
|
20231017,094400,23877140,5680,5680,5680,5680,0
|
|
20231017,094300,23877140,5680,5680,5680,5680,300
|
|
20231017,094200,22173140,5680,5680,5680,5680,0
|
|
20231017,094100,22173140,5680,5680,5680,5680,0
|
|
20231017,094000,22173140,5680,5680,5680,5680,1
|
|
20231017,093900,22167460,5660,5660,5660,5660,707
|
|
20231017,093800,18165840,5630,5630,5630,5630,3
|
|
20231017,093700,18148950,5660,5660,5660,5660,5
|
|
20231017,093600,18120650,5650,5650,5650,5650,466
|
|
20231017,093500,15487750,5650,5650,5650,5650,1
|
|
20231017,093400,15482100,5650,5650,5650,5650,5
|
|
20231017,093300,15453850,5620,5620,5620,5620,0
|
|
20231017,093200,15453850,5620,5620,5620,5620,0
|
|
20231017,093100,15453850,5620,5620,5620,5620,0
|
|
20231017,093000,15453850,5620,5620,5620,5620,0
|
|
20231017,092900,15453850,5620,5620,5620,5620,20
|
|
20231017,092800,15341450,5660,5660,5660,5620,48
|
|
20231017,092700,15071610,5620,5620,5620,5620,0
|
|
20231017,092600,15071610,5620,5660,5660,5620,28
|
|
20231017,092500,14913970,5630,5630,5630,5630,591
|
|
20231017,092400,11586640,5660,5660,5660,5660,0
|
|
20231017,092300,11586640,5660,5660,5660,5660,17
|
|
20231017,092200,11490420,5660,5660,5660,5660,1
|
|
20231017,092100,11484760,5660,5660,5660,5660,2
|
|
20231017,092000,11473440,5650,5650,5650,5650,0
|
|
20231017,091900,11473440,5650,5650,5650,5650,15
|
|
20231017,091800,11388690,5650,5630,5650,5630,395
|
|
20231017,091700,9162980,5620,5620,5620,5620,150
|
|
20231017,091600,8319980,5620,5620,5620,5620,0
|
|
20231017,091500,8319980,5620,5630,5630,5620,719
|
|
20231017,091400,4273910,5630,5630,5630,5630,0
|
|
20231017,091300,4273910,5630,5630,5640,5630,180
|
|
20231017,091200,3258740,5630,5630,5630,5630,0
|
|
20231017,091100,3258740,5630,5630,5630,5630,0
|
|
20231017,091000,3258740,5630,5630,5630,5630,0
|
|
20231017,090900,3258740,5630,5630,5630,5630,200
|
|
20231017,090800,2132740,5630,5620,5630,5620,197
|
|
20231017,090700,1024600,5620,5620,5620,5620,11
|
|
20231017,090600,962780,5620,5620,5620,5620,44
|
|
20231017,090500,715500,5620,5610,5620,5610,32
|
|
20231017,090400,535970,5600,5600,5600,5600,14
|
|
20231017,090300,457570,5590,5590,5590,5590,0
|
|
20231017,090200,457570,5590,5590,5590,5590,0
|
|
20231017,090100,457570,5590,5580,5590,5580,5
|
|
20231017,090000,429660,5580,5580,5580,5580,77
|