680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201700,252533230,5230,5230,5230,5230,265
|
|
20231020,201600,252533230,5230,5230,5230,5230,0
|
|
20231020,201500,252533230,5230,5230,5230,5230,0
|
|
20231020,201400,252533230,5230,5230,5230,5230,0
|
|
20231020,201300,252533230,5230,5230,5230,5230,0
|
|
20231020,201200,252533230,5230,5230,5230,5230,0
|
|
20231020,201100,252533230,5230,5230,5230,5230,0
|
|
20231020,201000,252533230,5230,5230,5230,5230,0
|
|
20231020,200900,252533230,5230,5230,5230,5230,0
|
|
20231020,200800,252533230,5230,5230,5230,5230,0
|
|
20231020,200700,252533230,5230,5230,5230,5230,0
|
|
20231020,200600,252533230,5230,5230,5230,5230,0
|
|
20231020,200500,252533230,5230,5230,5230,5230,0
|
|
20231020,200400,252533230,5230,5230,5230,5230,0
|
|
20231020,200300,252533230,5230,5230,5230,5230,0
|
|
20231020,200200,252533230,5230,5230,5230,5230,0
|
|
20231020,200100,252533230,5230,5230,5230,5230,0
|
|
20231020,200000,252533230,5230,5230,5230,5230,0
|
|
20231020,195900,252533230,5230,5230,5230,5230,0
|
|
20231020,195800,252533230,5230,5230,5230,5230,0
|
|
20231020,195700,252533230,5230,5230,5230,5230,0
|
|
20231020,195600,252533230,5230,5230,5230,5230,0
|
|
20231020,195500,252533230,5230,5230,5230,5230,0
|
|
20231020,195400,252533230,5230,5230,5230,5230,0
|
|
20231020,195300,252533230,5230,5230,5230,5230,0
|
|
20231020,195200,252533230,5230,5230,5230,5230,0
|
|
20231020,195100,252533230,5230,5230,5230,5230,0
|
|
20231020,195000,252533230,5230,5230,5230,5230,0
|
|
20231020,194900,252533230,5230,5230,5230,5230,0
|
|
20231020,194800,252533230,5230,5230,5230,5230,0
|
|
20231020,194700,252533230,5230,5230,5230,5230,265
|
|
20231020,194600,252533230,5230,5230,5230,5230,0
|
|
20231020,194500,252533230,5230,5230,5230,5230,0
|
|
20231020,194400,252533230,5230,5230,5230,5230,0
|
|
20231020,194300,252533230,5230,5230,5230,5230,0
|
|
20231020,194200,252533230,5230,5230,5230,5230,0
|
|
20231020,194100,252533230,5230,5230,5230,5230,0
|
|
20231020,194000,252533230,5230,5230,5230,5230,0
|
|
20231020,193900,252533230,5230,5230,5230,5230,0
|
|
20231020,193800,252533230,5230,5230,5230,5230,0
|
|
20231020,193700,252533230,5230,5230,5230,5230,0
|
|
20231020,193600,252533230,5230,5230,5230,5230,0
|
|
20231020,193500,252533230,5230,5230,5230,5230,0
|
|
20231020,193400,252533230,5230,5230,5230,5230,0
|
|
20231020,193300,252533230,5230,5230,5230,5230,0
|
|
20231020,193200,252533230,5230,5230,5230,5230,0
|
|
20231020,193100,252533230,5230,5230,5230,5230,0
|
|
20231020,193000,252533230,5230,5230,5230,5230,0
|
|
20231020,192900,252533230,5230,5230,5230,5230,0
|
|
20231020,192800,252533230,5230,5230,5230,5230,0
|
|
20231020,192700,252533230,5230,5230,5230,5230,0
|
|
20231020,192600,252533230,5230,5230,5230,5230,0
|
|
20231020,192500,252533230,5230,5230,5230,5230,0
|
|
20231020,192400,252533230,5230,5230,5230,5230,0
|
|
20231020,192300,252533230,5230,5230,5230,5230,0
|
|
20231020,192200,252533230,5230,5230,5230,5230,0
|
|
20231020,192100,252533230,5230,5230,5230,5230,0
|
|
20231020,192000,252533230,5230,5230,5230,5230,0
|
|
20231020,191900,252533230,5230,5230,5230,5230,0
|
|
20231020,191800,252533230,5230,5230,5230,5230,0
|
|
20231020,191700,252533230,5230,5230,5230,5230,265
|
|
20231020,191600,252533230,5230,5230,5230,5230,0
|
|
20231020,191500,252533230,5230,5230,5230,5230,0
|
|
20231020,191400,252533230,5230,5230,5230,5230,0
|
|
20231020,191300,252533230,5230,5230,5230,5230,0
|
|
20231020,191200,252533230,5230,5230,5230,5230,0
|
|
20231020,191100,252533230,5230,5230,5230,5230,0
|
|
20231020,191000,252533230,5230,5230,5230,5230,0
|
|
20231020,190900,252533230,5230,5230,5230,5230,0
|
|
20231020,190800,252533230,5230,5230,5230,5230,0
|
|
20231020,190700,252533230,5230,5230,5230,5230,0
|
|
20231020,190600,252533230,5230,5230,5230,5230,0
|
|
20231020,190500,252533230,5230,5230,5230,5230,0
|
|
20231020,190400,252533230,5230,5230,5230,5230,0
|
|
20231020,190300,252533230,5230,5230,5230,5230,0
|
|
20231020,190200,252533230,5230,5230,5230,5230,0
|
|
20231020,190100,252533230,5230,5230,5230,5230,0
|
|
20231020,190000,252533230,5230,5230,5230,5230,0
|
|
20231020,185900,252533230,5230,5230,5230,5230,0
|
|
20231020,185800,252533230,5230,5230,5230,5230,0
|
|
20231020,185700,252533230,5230,5230,5230,5230,0
|
|
20231020,185600,252533230,5230,5230,5230,5230,0
|
|
20231020,185500,252533230,5230,5230,5230,5230,0
|
|
20231020,185400,252533230,5230,5230,5230,5230,0
|
|
20231020,185300,252533230,5230,5230,5230,5230,0
|
|
20231020,185200,252533230,5230,5230,5230,5230,0
|
|
20231020,185100,252533230,5230,5230,5230,5230,0
|
|
20231020,185000,252533230,5230,5230,5230,5230,0
|
|
20231020,184900,252533230,5230,5230,5230,5230,0
|
|
20231020,184800,252533230,5230,5230,5230,5230,0
|
|
20231020,184700,252533230,5230,5230,5230,5230,265
|
|
20231020,184600,252533230,5230,5230,5230,5230,0
|
|
20231020,184500,252533230,5230,5230,5230,5230,0
|
|
20231020,184400,252533230,5230,5230,5230,5230,0
|
|
20231020,184300,252533230,5230,5230,5230,5230,0
|
|
20231020,184200,252533230,5230,5230,5230,5230,0
|
|
20231020,184100,252533230,5230,5230,5230,5230,0
|
|
20231020,184000,252533230,5230,5230,5230,5230,0
|
|
20231020,183900,252533230,5230,5230,5230,5230,0
|
|
20231020,183800,252533230,5230,5230,5230,5230,0
|
|
20231020,183700,252533230,5230,5230,5230,5230,0
|
|
20231020,183600,252533230,5230,5230,5230,5230,0
|
|
20231020,183500,252533230,5230,5230,5230,5230,0
|
|
20231020,183400,252533230,5230,5230,5230,5230,0
|
|
20231020,183300,252533230,5230,5230,5230,5230,0
|
|
20231020,183200,252533230,5230,5230,5230,5230,0
|
|
20231020,183100,252533230,5230,5230,5230,5230,0
|
|
20231020,183000,252533230,5230,5230,5230,5230,0
|
|
20231020,182900,252533230,5230,5230,5230,5230,0
|
|
20231020,182800,252533230,5230,5230,5230,5230,0
|
|
20231020,182700,252533230,5230,5230,5230,5230,0
|
|
20231020,182600,252533230,5230,5230,5230,5230,0
|
|
20231020,182500,252533230,5230,5230,5230,5230,0
|
|
20231020,182400,252533230,5230,5230,5230,5230,0
|
|
20231020,182300,252533230,5230,5230,5230,5230,0
|
|
20231020,182200,252533230,5230,5230,5230,5230,0
|
|
20231020,182100,252533230,5230,5230,5230,5230,0
|
|
20231020,182000,252533230,5230,5230,5230,5230,0
|
|
20231020,181900,252533230,5230,5230,5230,5230,0
|
|
20231020,181800,252533230,5230,5230,5230,5230,0
|
|
20231020,181700,252533230,5230,5230,5230,5230,265
|
|
20231020,181600,252533230,5230,5230,5230,5230,0
|
|
20231020,181500,252533230,5230,5230,5230,5230,0
|
|
20231020,181400,252533230,5230,5230,5230,5230,0
|
|
20231020,181300,252533230,5230,5230,5230,5230,0
|
|
20231020,181200,252533230,5230,5230,5230,5230,0
|
|
20231020,181100,252533230,5230,5230,5230,5230,0
|
|
20231020,181000,252533230,5230,5230,5230,5230,0
|
|
20231020,180900,252533230,5230,5230,5230,5230,0
|
|
20231020,180800,252533230,5230,5230,5230,5230,0
|
|
20231020,180700,252533230,5230,5230,5230,5230,0
|
|
20231020,180600,252533230,5230,5230,5230,5230,0
|
|
20231020,180500,252533230,5230,5230,5230,5230,0
|
|
20231020,180400,252533230,5230,5230,5230,5230,0
|
|
20231020,180300,252533230,5230,5230,5230,5230,0
|
|
20231020,180200,252533230,5230,5230,5230,5230,0
|
|
20231020,180100,252533230,5230,5230,5230,5230,0
|
|
20231020,180000,252533230,5230,5230,5230,5230,0
|
|
20231020,175900,252533230,5230,5230,5230,5230,0
|
|
20231020,175800,252533230,5230,5230,5230,5230,0
|
|
20231020,175700,252533230,5230,5230,5230,5230,0
|
|
20231020,175600,252533230,5230,5230,5230,5230,0
|
|
20231020,175500,252533230,5230,5230,5230,5230,0
|
|
20231020,175400,252533230,5230,5230,5230,5230,0
|
|
20231020,175300,252533230,5230,5230,5230,5230,0
|
|
20231020,175200,252533230,5230,5230,5230,5230,0
|
|
20231020,175100,252533230,5230,5230,5230,5230,0
|
|
20231020,175000,252533230,5230,5230,5230,5230,0
|
|
20231020,174900,252533230,5230,5230,5230,5230,0
|
|
20231020,174800,252533230,5230,5230,5230,5230,0
|
|
20231020,174700,252533230,5230,5230,5230,5230,265
|
|
20231020,174600,252533230,5230,5230,5230,5230,0
|
|
20231020,174500,252533230,5230,5230,5230,5230,0
|
|
20231020,174400,252533230,5230,5230,5230,5230,0
|
|
20231020,174300,252533230,5230,5230,5230,5230,0
|
|
20231020,174200,252533230,5230,5230,5230,5230,0
|
|
20231020,174100,252533230,5230,5230,5230,5230,0
|
|
20231020,174000,252533230,5230,5230,5230,5230,0
|
|
20231020,173900,252533230,5230,5230,5230,5230,0
|
|
20231020,173800,252533230,5230,5230,5230,5230,0
|
|
20231020,173700,252533230,5230,5230,5230,5230,0
|
|
20231020,173600,252533230,5230,5230,5230,5230,0
|
|
20231020,173500,252533230,5230,5230,5230,5230,0
|
|
20231020,173400,252533230,5230,5230,5230,5230,0
|
|
20231020,173300,252533230,5230,5230,5230,5230,0
|
|
20231020,173200,252533230,5230,5230,5230,5230,0
|
|
20231020,173100,252533230,5230,5230,5230,5230,0
|
|
20231020,173000,252533230,5230,5230,5230,5230,0
|
|
20231020,172900,252533230,5230,5230,5230,5230,0
|
|
20231020,172800,252533230,5230,5230,5230,5230,0
|
|
20231020,172700,252533230,5230,5230,5230,5230,0
|
|
20231020,172600,252533230,5230,5230,5230,5230,0
|
|
20231020,172500,252533230,5230,5230,5230,5230,0
|
|
20231020,172400,252533230,5230,5230,5230,5230,0
|
|
20231020,172300,252533230,5230,5230,5230,5230,0
|
|
20231020,172200,252533230,5230,5230,5230,5230,0
|
|
20231020,172100,252533230,5230,5230,5230,5230,0
|
|
20231020,172000,252533230,5230,5230,5230,5230,0
|
|
20231020,171900,252533230,5230,5230,5230,5230,0
|
|
20231020,171800,252533230,5230,5230,5230,5230,0
|
|
20231020,171700,252533230,5230,5230,5230,5230,265
|
|
20231020,171600,252533230,5230,5230,5230,5230,0
|
|
20231020,171500,252533230,5230,5230,5230,5230,0
|
|
20231020,171400,252533230,5230,5230,5230,5230,0
|
|
20231020,171300,252533230,5230,5230,5230,5230,0
|
|
20231020,171200,252533230,5230,5230,5230,5230,0
|
|
20231020,171100,252533230,5230,5230,5230,5230,0
|
|
20231020,171000,252533230,5230,5230,5230,5230,0
|
|
20231020,170900,252533230,5230,5230,5230,5230,0
|
|
20231020,170800,252533230,5230,5230,5230,5230,0
|
|
20231020,170700,252533230,5230,5230,5230,5230,0
|
|
20231020,170600,252533230,5230,5230,5230,5230,0
|
|
20231020,170500,252533230,5230,5230,5230,5230,0
|
|
20231020,170400,252533230,5230,5230,5230,5230,0
|
|
20231020,170300,252533230,5230,5230,5230,5230,0
|
|
20231020,170200,252533230,5230,5230,5230,5230,0
|
|
20231020,170100,252533230,5230,5230,5230,5230,0
|
|
20231020,170000,252533230,5230,5230,5230,5230,0
|
|
20231020,165900,252533230,5230,5230,5230,5230,0
|
|
20231020,165800,252533230,5230,5230,5230,5230,0
|
|
20231020,165700,252533230,5230,5230,5230,5230,0
|
|
20231020,165600,252533230,5230,5230,5230,5230,0
|
|
20231020,165500,252533230,5230,5230,5230,5230,0
|
|
20231020,165400,252533230,5230,5230,5230,5230,0
|
|
20231020,165300,252533230,5230,5230,5230,5230,0
|
|
20231020,165200,252533230,5230,5230,5230,5230,0
|
|
20231020,165100,252533230,5230,5230,5230,5230,0
|
|
20231020,165000,252533230,5230,5230,5230,5230,0
|
|
20231020,164900,252533230,5230,5230,5230,5230,0
|
|
20231020,164800,252533230,5230,5230,5230,5230,0
|
|
20231020,164700,252533230,5230,5230,5230,5230,265
|
|
20231020,164600,252533230,5230,5230,5230,5230,0
|
|
20231020,164500,252533230,5230,5230,5230,5230,0
|
|
20231020,164400,252533230,5230,5230,5230,5230,0
|
|
20231020,164300,252533230,5230,5230,5230,5230,0
|
|
20231020,164200,252533230,5230,5230,5230,5230,0
|
|
20231020,164100,252533230,5230,5230,5230,5230,0
|
|
20231020,164000,252533230,5230,5230,5230,5230,0
|
|
20231020,163900,252533230,5230,5230,5230,5230,0
|
|
20231020,163800,252533230,5230,5230,5230,5230,0
|
|
20231020,163700,252533230,5230,5230,5230,5230,0
|
|
20231020,163600,252533230,5230,5230,5230,5230,0
|
|
20231020,163500,252533230,5230,5230,5230,5230,0
|
|
20231020,163400,252533230,5230,5230,5230,5230,0
|
|
20231020,163300,252533230,5230,5230,5230,5230,0
|
|
20231020,163200,252533230,5230,5230,5230,5230,0
|
|
20231020,163100,252533230,5230,5230,5230,5230,0
|
|
20231020,163000,252533230,5230,5230,5230,5230,0
|
|
20231020,162900,252533230,5230,5230,5230,5230,0
|
|
20231020,162800,252533230,5230,5230,5230,5230,0
|
|
20231020,162700,252533230,5230,5230,5230,5230,0
|
|
20231020,162600,252533230,5230,5230,5230,5230,0
|
|
20231020,162500,252533230,5230,5230,5230,5230,0
|
|
20231020,162400,252533230,5230,5230,5230,5230,0
|
|
20231020,162300,252533230,5230,5230,5230,5230,0
|
|
20231020,162200,252533230,5230,5230,5230,5230,0
|
|
20231020,162100,252533230,5230,5230,5230,5230,0
|
|
20231020,162000,252533230,5230,5230,5230,5230,0
|
|
20231020,161900,252533230,5230,5230,5230,5230,0
|
|
20231020,161800,252533230,5230,5230,5230,5230,0
|
|
20231020,161700,252533230,5230,5230,5230,5230,265
|
|
20231020,161600,252533230,5230,5230,5230,5230,0
|
|
20231020,161500,252533230,5230,5230,5230,5230,0
|
|
20231020,161400,252533230,5230,5230,5230,5230,0
|
|
20231020,161300,252533230,5230,5230,5230,5230,0
|
|
20231020,161200,252533230,5230,5230,5230,5230,0
|
|
20231020,161100,252533230,5230,5230,5230,5230,0
|
|
20231020,161000,252533230,5230,5230,5230,5230,0
|
|
20231020,160900,252533230,5230,5230,5230,5230,0
|
|
20231020,160800,252533230,5230,5230,5230,5230,0
|
|
20231020,160700,252533230,5230,5230,5230,5230,0
|
|
20231020,160600,252533230,5230,5230,5230,5230,0
|
|
20231020,160500,252533230,5230,5230,5230,5230,0
|
|
20231020,160400,252533230,5230,5230,5230,5230,0
|
|
20231020,160300,252533230,5230,5230,5230,5230,0
|
|
20231020,160200,252533230,5230,5230,5230,5230,0
|
|
20231020,160100,252533230,5230,5230,5230,5230,0
|
|
20231020,160000,252533230,5230,5230,5230,5230,0
|
|
20231020,155900,252533230,5230,5230,5230,5230,0
|
|
20231020,155800,252533230,5230,5230,5230,5230,0
|
|
20231020,155700,252533230,5230,5230,5230,5230,0
|
|
20231020,155600,252533230,5230,5230,5230,5230,0
|
|
20231020,155500,252533230,5230,5230,5230,5230,0
|
|
20231020,155400,252533230,5230,5230,5230,5230,0
|
|
20231020,155300,252533230,5230,5230,5230,5230,0
|
|
20231020,155200,252533230,5230,5230,5230,5230,0
|
|
20231020,155100,252533230,5230,5230,5230,5230,0
|
|
20231020,155000,252533230,5230,5230,5230,5230,0
|
|
20231020,154900,252533230,5230,5230,5230,5230,0
|
|
20231020,154800,252533230,5230,5230,5230,5230,0
|
|
20231020,154700,252533230,5230,5230,5230,5230,265
|
|
20231020,154600,252533230,5230,5230,5230,5230,0
|
|
20231020,154500,252533230,5230,5230,5230,5230,0
|
|
20231020,154400,252533230,5230,5230,5230,5230,0
|
|
20231020,154300,252533230,5230,5230,5230,5230,0
|
|
20231020,154200,252533230,5230,5230,5230,5230,0
|
|
20231020,154100,252533230,5230,5230,5230,5230,0
|
|
20231020,154000,252533230,5230,5230,5230,5230,0
|
|
20231020,153900,252533230,5230,5230,5230,5230,0
|
|
20231020,153800,252533230,5230,5230,5230,5230,0
|
|
20231020,153700,252533230,5230,5230,5230,5230,0
|
|
20231020,153600,252533230,5230,5230,5230,5230,0
|
|
20231020,153500,252533230,5230,5230,5230,5230,0
|
|
20231020,153400,252533230,5230,5230,5230,5230,0
|
|
20231020,153300,252533230,5230,5230,5230,5230,0
|
|
20231020,153200,252533230,5230,5230,5230,5230,0
|
|
20231020,153100,252533230,5230,5230,5230,5230,0
|
|
20231020,153000,252533230,5230,5230,5230,5230,265
|
|
20231020,152900,251147280,5240,5240,5240,5240,0
|
|
20231020,152800,251147280,5240,5240,5240,5240,0
|
|
20231020,152700,251147280,5240,5240,5240,5240,0
|
|
20231020,152600,251147280,5240,5240,5240,5240,0
|
|
20231020,152500,251147280,5240,5240,5240,5240,0
|
|
20231020,152400,251147280,5240,5240,5240,5240,0
|
|
20231020,152300,251147280,5240,5240,5240,5240,0
|
|
20231020,152200,251147280,5240,5240,5240,5240,0
|
|
20231020,152100,251147280,5240,5240,5240,5240,0
|
|
20231020,152000,251147280,5240,5240,5240,5240,0
|
|
20231020,151900,251147280,5240,5240,5240,5240,0
|
|
20231020,151800,251147280,5240,5240,5240,5240,0
|
|
20231020,151700,251147280,5240,5240,5240,5240,10
|
|
20231020,151600,251094880,5240,5240,5240,5240,1
|
|
20231020,151500,251089640,5200,5250,5250,5200,24
|
|
20231020,151400,250963800,5250,5240,5250,5240,125
|
|
20231020,151300,250307780,5250,5190,5250,5190,25
|
|
20231020,151200,250177040,5180,5180,5180,5180,0
|
|
20231020,151100,250177040,5180,5180,5180,5180,109
|
|
20231020,151000,249612420,5180,5170,5180,5170,6
|
|
20231020,150900,249581390,5180,5180,5180,5180,1
|
|
20231020,150800,249576210,5150,5150,5150,5150,4
|
|
20231020,150700,249555610,5150,5160,5160,5150,100
|
|
20231020,150600,249040190,5160,5190,5190,5160,643
|
|
20231020,150500,245715700,5200,5200,5200,5200,2
|
|
20231020,150400,245705300,5190,5200,5200,5190,133
|
|
20231020,150300,245015020,5200,5190,5200,5190,2
|
|
20231020,150200,245004630,5230,5230,5230,5230,0
|
|
20231020,150100,245004630,5230,5230,5230,5230,0
|
|
20231020,150000,245004630,5230,5190,5230,5190,551
|
|
20231020,145900,242144900,5190,5180,5190,5180,205
|
|
20231020,145800,241082950,5190,5190,5190,5190,2
|
|
20231020,145700,241072570,5190,5190,5190,5190,132
|
|
20231020,145600,240387490,5190,5190,5190,5190,0
|
|
20231020,145500,240387490,5190,5190,5220,5190,156
|
|
20231020,145400,239577610,5190,5190,5190,5190,0
|
|
20231020,145300,239577610,5190,5190,5190,5190,2
|
|
20231020,145200,239567230,5190,5190,5190,5190,0
|
|
20231020,145100,239567230,5190,5190,5190,5190,4
|
|
20231020,145000,239546470,5180,5180,5180,5180,0
|
|
20231020,144900,239546470,5180,5180,5180,5180,0
|
|
20231020,144800,239546470,5180,5200,5200,5180,735
|
|
20231020,144700,235729730,5200,5200,5200,5200,400
|
|
20231020,144600,233649730,5200,5200,5200,5200,0
|
|
20231020,144500,233649730,5200,5200,5200,5200,9
|
|
20231020,144400,233602930,5210,5210,5210,5210,0
|
|
20231020,144300,233602930,5210,5210,5210,5210,3
|
|
20231020,144200,233587300,5240,5240,5240,5240,0
|
|
20231020,144100,233587300,5240,5240,5240,5240,0
|
|
20231020,144000,233587300,5240,5240,5240,5240,4
|
|
20231020,143900,233566340,5210,5200,5210,5200,1536
|
|
20231020,143800,225579130,5200,5200,5200,5200,500
|
|
20231020,143700,222979130,5210,5210,5210,5210,0
|
|
20231020,143600,222979130,5210,5220,5220,5210,53
|
|
20231020,143500,222702930,5220,5220,5220,5220,98
|
|
20231020,143400,222191370,5230,5230,5230,5230,98
|
|
20231020,143300,221678830,5230,5230,5230,5230,115
|
|
20231020,143200,221077380,5240,5240,5240,5240,646
|
|
20231020,143100,217692340,5250,5250,5250,5250,5
|
|
20231020,143000,217666090,5240,5240,5240,5240,0
|
|
20231020,142900,217666090,5240,5240,5240,5240,5
|
|
20231020,142800,217639890,5250,5250,5250,5250,0
|
|
20231020,142700,217639890,5250,5250,5250,5250,10
|
|
20231020,142600,217587390,5240,5240,5240,5240,0
|
|
20231020,142500,217587390,5240,5240,5240,5240,0
|
|
20231020,142400,217587390,5240,5240,5240,5240,0
|
|
20231020,142300,217587390,5240,5240,5240,5240,115
|
|
20231020,142200,216984790,5240,5250,5250,5240,100
|
|
20231020,142100,216460150,5260,5260,5260,5260,0
|
|
20231020,142000,216460150,5260,5260,5260,5260,0
|
|
20231020,141900,216460150,5260,5260,5260,5260,6
|
|
20231020,141800,216428590,5250,5250,5250,5250,0
|
|
20231020,141700,216428590,5250,5250,5250,5250,0
|
|
20231020,141600,216428590,5250,5250,5250,5250,20
|
|
20231020,141500,216323590,5250,5250,5250,5250,8
|
|
20231020,141400,216281590,5260,5260,5260,5260,0
|
|
20231020,141300,216281590,5260,5260,5260,5260,0
|
|
20231020,141200,216281590,5260,5260,5260,5260,30
|
|
20231020,141100,216123790,5240,5240,5240,5240,0
|
|
20231020,141000,216123790,5240,5240,5250,5240,104
|
|
20231020,140900,215578820,5250,5250,5250,5250,0
|
|
20231020,140800,215578820,5250,5250,5250,5250,0
|
|
20231020,140700,215578820,5250,5250,5250,5250,0
|
|
20231020,140600,215578820,5250,5250,5250,5250,53
|
|
20231020,140500,215300570,5250,5250,5250,5250,0
|
|
20231020,140400,215300570,5250,5250,5250,5250,0
|
|
20231020,140300,215300570,5250,5250,5250,5250,0
|
|
20231020,140200,215300570,5250,5250,5250,5250,6
|
|
20231020,140100,215269070,5250,5250,5250,5250,1
|
|
20231020,140000,215263820,5250,5250,5250,5250,0
|
|
20231020,135900,215263820,5250,5250,5250,5250,0
|
|
20231020,135800,215263820,5250,5250,5250,5250,12
|
|
20231020,135700,215200820,5260,5260,5260,5260,23
|
|
20231020,135600,215079840,5260,5260,5260,5260,14
|
|
20231020,135500,215006200,5270,5270,5270,5270,19
|
|
20231020,135400,214906070,5270,5270,5270,5270,33
|
|
20231020,135300,214732160,5260,5260,5260,5260,0
|
|
20231020,135200,214732160,5260,5260,5260,5260,0
|
|
20231020,135100,214732160,5260,5260,5260,5260,8
|
|
20231020,135000,214690080,5280,5280,5280,5280,0
|
|
20231020,134900,214690080,5280,5280,5280,5280,0
|
|
20231020,134800,214690080,5280,5280,5280,5280,0
|
|
20231020,134700,214690080,5280,5270,5280,5270,10
|
|
20231020,134600,214637290,5260,5260,5260,5260,0
|
|
20231020,134500,214637290,5260,5260,5260,5260,0
|
|
20231020,134400,214637290,5260,5260,5260,5260,0
|
|
20231020,134300,214637290,5260,5260,5260,5260,0
|
|
20231020,134200,214637290,5260,5260,5260,5260,0
|
|
20231020,134100,214637290,5260,5260,5260,5260,0
|
|
20231020,134000,214637290,5260,5260,5260,5260,6
|
|
20231020,133900,214605730,5260,5260,5260,5260,33
|
|
20231020,133800,214432150,5260,5260,5260,5260,0
|
|
20231020,133700,214432150,5260,5260,5260,5260,0
|
|
20231020,133600,214432150,5260,5260,5260,5260,7
|
|
20231020,133500,214395330,5280,5280,5280,5280,0
|
|
20231020,133400,214395330,5280,5280,5280,5280,0
|
|
20231020,133300,214395330,5280,5280,5280,5280,0
|
|
20231020,133200,214395330,5280,5280,5280,5280,0
|
|
20231020,133100,214395330,5280,5280,5280,5280,0
|
|
20231020,133000,214395330,5280,5280,5280,5280,0
|
|
20231020,132900,214395330,5280,5280,5280,5280,0
|
|
20231020,132800,214395330,5280,5280,5280,5280,2
|
|
20231020,132700,214384770,5280,5280,5280,5280,2
|
|
20231020,132600,214374210,5280,5280,5280,5280,0
|
|
20231020,132500,214374210,5280,5280,5280,5280,31
|
|
20231020,132400,214210530,5290,5290,5290,5290,0
|
|
20231020,132300,214210530,5290,5290,5290,5290,0
|
|
20231020,132200,214210530,5290,5290,5290,5290,25
|
|
20231020,132100,214078280,5290,5290,5290,5290,0
|
|
20231020,132000,214078280,5290,5290,5290,5290,0
|
|
20231020,131900,214078280,5290,5290,5290,5290,6
|
|
20231020,131800,214046540,5250,5250,5250,5250,0
|
|
20231020,131700,214046540,5250,5250,5250,5250,0
|
|
20231020,131600,214046540,5250,5250,5250,5250,0
|
|
20231020,131500,214046540,5250,5250,5250,5250,95
|
|
20231020,131400,213547790,5250,5260,5260,5250,205
|
|
20231020,131300,212471330,5300,5300,5300,5300,1
|
|
20231020,131200,212466030,5300,5300,5300,5300,0
|
|
20231020,131100,212466030,5300,5300,5300,5300,0
|
|
20231020,131000,212466030,5300,5300,5300,5300,0
|
|
20231020,130900,212466030,5300,5300,5300,5300,0
|
|
20231020,130800,212466030,5300,5300,5300,5300,0
|
|
20231020,130700,212466030,5300,5280,5300,5280,4077
|
|
20231020,130600,190864810,5280,5280,5280,5280,40
|
|
20231020,130500,190653610,5280,5280,5280,5280,641
|
|
20231020,130400,187269130,5290,5290,5290,5290,0
|
|
20231020,130300,187269130,5290,5290,5290,5290,3
|
|
20231020,130200,187253260,5280,5280,5280,5280,0
|
|
20231020,130100,187253260,5280,5270,5280,5270,68
|
|
20231020,130000,186894240,5270,5270,5270,5270,100
|
|
20231020,125900,186367240,5250,5250,5250,5250,0
|
|
20231020,125800,186367240,5250,5250,5250,5250,0
|
|
20231020,125700,186367240,5250,5250,5250,5250,0
|
|
20231020,125600,186367240,5250,5260,5260,5250,97
|
|
20231020,125500,185857040,5260,5260,5260,5260,12
|
|
20231020,125400,185793920,5260,5260,5260,5260,95
|
|
20231020,125300,185294220,5250,5250,5250,5250,0
|
|
20231020,125200,185294220,5250,5250,5250,5250,0
|
|
20231020,125100,185294220,5250,5250,5250,5250,0
|
|
20231020,125000,185294220,5250,5250,5250,5250,0
|
|
20231020,124900,185294220,5250,5240,5250,5240,122
|
|
20231020,124800,184654190,5240,5240,5240,5240,0
|
|
20231020,124700,184654190,5240,5240,5240,5240,0
|
|
20231020,124600,184654190,5240,5240,5240,5240,10
|
|
20231020,124500,184601790,5230,5230,5230,5230,0
|
|
20231020,124400,184601790,5230,5230,5230,5230,1
|
|
20231020,124300,184596560,5230,5230,5230,5230,0
|
|
20231020,124200,184596560,5230,5230,5230,5230,0
|
|
20231020,124100,184596560,5230,5240,5240,5230,6
|
|
20231020,124000,184565170,5230,5220,5230,5220,3
|
|
20231020,123900,184549500,5200,5200,5200,5200,0
|
|
20231020,123800,184549500,5200,5200,5200,5200,0
|
|
20231020,123700,184549500,5200,5200,5200,5200,0
|
|
20231020,123600,184549500,5200,5200,5200,5200,0
|
|
20231020,123500,184549500,5200,5200,5200,5200,0
|
|
20231020,123400,184549500,5200,5200,5200,5200,0
|
|
20231020,123300,184549500,5200,5200,5200,5200,88
|
|
20231020,123200,184091900,5200,5200,5200,5200,11
|
|
20231020,123100,184034700,5230,5230,5230,5230,0
|
|
20231020,123000,184034700,5230,5230,5230,5230,10
|
|
20231020,122900,183982400,5230,5230,5230,5230,1
|
|
20231020,122800,183977170,5230,5230,5230,5230,600
|
|
20231020,122700,180839170,5190,5190,5190,5190,0
|
|
20231020,122600,180839170,5190,5210,5210,5190,1000
|
|
20231020,122500,175643380,5210,5240,5240,5210,964
|
|
20231020,122400,170615910,5240,5240,5240,5240,3
|
|
20231020,122300,170600190,5240,5230,5240,5230,1501
|
|
20231020,122200,162749950,5230,5230,5230,5230,41
|
|
20231020,122100,162535520,5220,5220,5220,5220,1500
|
|
20231020,122000,154705520,5220,5220,5220,5220,0
|
|
20231020,121900,154705520,5220,5220,5220,5220,30
|
|
20231020,121800,154548920,5220,5220,5220,5220,2
|
|
20231020,121700,154538480,5180,5180,5180,5180,1
|
|
20231020,121600,154533300,5220,5220,5220,5220,0
|
|
20231020,121500,154533300,5220,5220,5220,5220,0
|
|
20231020,121400,154533300,5220,5220,5220,5220,0
|
|
20231020,121300,154533300,5220,5220,5220,5220,0
|
|
20231020,121200,154533300,5220,5220,5220,5220,0
|
|
20231020,121100,154533300,5220,5220,5220,5220,0
|
|
20231020,121000,154533300,5220,5220,5220,5220,0
|
|
20231020,120900,154533300,5220,5220,5220,5220,3
|
|
20231020,120800,154517640,5220,5220,5220,5220,0
|
|
20231020,120700,154517640,5220,5220,5220,5220,1
|
|
20231020,120600,154512420,5220,5220,5220,5220,30
|
|
20231020,120500,154355820,5220,5220,5220,5220,0
|
|
20231020,120400,154355820,5220,5200,5220,5200,115
|
|
20231020,120300,153757090,5210,5210,5210,5210,1
|
|
20231020,120200,153751880,5200,5190,5200,5190,150
|
|
20231020,120100,152972350,5190,5190,5190,5190,1
|
|
20231020,120000,152967160,5190,5190,5190,5190,94
|
|
20231020,115900,152479300,5190,5190,5190,5190,1
|
|
20231020,115800,152474110,5180,5160,5180,5160,1312
|
|
20231020,115700,145691950,5150,5150,5150,5150,500
|
|
20231020,115600,143116950,5120,5120,5120,5120,0
|
|
20231020,115500,143116950,5120,5120,5120,5120,0
|
|
20231020,115400,143116950,5120,5140,5140,5120,1139
|
|
20231020,115300,137275290,5150,5150,5150,5150,0
|
|
20231020,115200,137275290,5150,5150,5150,5150,0
|
|
20231020,115100,137275290,5150,5150,5150,5150,0
|
|
20231020,115000,137275290,5150,5150,5150,5150,0
|
|
20231020,114900,137275290,5150,5150,5150,5150,0
|
|
20231020,114800,137275290,5150,5150,5150,5150,0
|
|
20231020,114700,137275290,5150,5150,5150,5150,100
|
|
20231020,114600,136760290,5170,5170,5170,5170,0
|
|
20231020,114500,136760290,5170,5170,5170,5170,0
|
|
20231020,114400,136760290,5170,5170,5170,5170,0
|
|
20231020,114300,136760290,5170,5170,5170,5170,0
|
|
20231020,114200,136760290,5170,5170,5170,5170,0
|
|
20231020,114100,136760290,5170,5170,5170,5170,50
|
|
20231020,114000,136501790,5170,5150,5170,5150,387
|
|
20231020,113900,134501920,5140,5140,5140,5140,0
|
|
20231020,113800,134501920,5140,5140,5140,5140,0
|
|
20231020,113700,134501920,5140,5140,5140,5140,0
|
|
20231020,113600,134501920,5140,5140,5140,5140,44
|
|
20231020,113500,134275760,5150,5150,5150,5150,0
|
|
20231020,113400,134275760,5150,5150,5150,5150,0
|
|
20231020,113300,134275760,5150,5150,5150,5150,10
|
|
20231020,113200,134224260,5140,5140,5140,5140,0
|
|
20231020,113100,134224260,5140,5150,5150,5140,8
|
|
20231020,113000,134183070,5150,5150,5150,5150,0
|
|
20231020,112900,134183070,5150,5150,5150,5150,88
|
|
20231020,112800,133729870,5150,5150,5150,5150,0
|
|
20231020,112700,133729870,5150,5150,5150,5150,0
|
|
20231020,112600,133729870,5150,5150,5150,5150,2
|
|
20231020,112500,133719570,5140,5140,5140,5140,0
|
|
20231020,112400,133719570,5140,5140,5140,5140,16
|
|
20231020,112300,133637330,5140,5140,5140,5140,1
|
|
20231020,112200,133632190,5140,5140,5140,5140,45
|
|
20231020,112100,133400890,5140,5140,5140,5140,0
|
|
20231020,112000,133400890,5140,5140,5140,5140,30
|
|
20231020,111900,133246690,5140,5140,5140,5140,0
|
|
20231020,111800,133246690,5140,5140,5140,5140,14
|
|
20231020,111700,133174730,5140,5140,5140,5140,911
|
|
20231020,111600,128492190,5150,5150,5150,5150,51
|
|
20231020,111500,128229540,5160,5160,5160,5160,1
|
|
20231020,111400,128224380,5160,5160,5160,5160,0
|
|
20231020,111300,128224380,5160,5160,5160,5160,1
|
|
20231020,111200,128219220,5170,5170,5170,5170,0
|
|
20231020,111100,128219220,5170,5170,5170,5170,0
|
|
20231020,111000,128219220,5170,5170,5170,5170,0
|
|
20231020,110900,128219220,5170,5170,5170,5170,5
|
|
20231020,110800,128193370,5150,5150,5150,5150,88
|
|
20231020,110700,127740170,5170,5170,5170,5170,0
|
|
20231020,110600,127740170,5170,5170,5170,5170,0
|
|
20231020,110500,127740170,5170,5170,5170,5170,0
|
|
20231020,110400,127740170,5170,5170,5170,5170,0
|
|
20231020,110300,127740170,5170,5170,5170,5170,0
|
|
20231020,110200,127740170,5170,5170,5170,5170,224
|
|
20231020,110100,126582090,5160,5160,5160,5160,124
|
|
20231020,110000,125942250,5160,5160,5160,5160,0
|
|
20231020,105900,125942250,5160,5160,5160,5160,0
|
|
20231020,105800,125942250,5160,5160,5160,5160,197
|
|
20231020,105700,124925730,5160,5160,5160,5160,3
|
|
20231020,105600,124910250,5170,5170,5170,5170,0
|
|
20231020,105500,124910250,5170,5170,5170,5170,0
|
|
20231020,105400,124910250,5170,5170,5170,5170,0
|
|
20231020,105300,124910250,5170,5170,5170,5170,3
|
|
20231020,105200,124894740,5150,5150,5150,5150,10
|
|
20231020,105100,124843240,5170,5170,5170,5170,100
|
|
20231020,105000,124326240,5140,5140,5140,5140,0
|
|
20231020,104900,124326240,5140,5160,5160,5140,168
|
|
20231020,104800,123462590,5170,5170,5170,5170,0
|
|
20231020,104700,123462590,5170,5170,5170,5170,0
|
|
20231020,104600,123462590,5170,5170,5170,5170,0
|
|
20231020,104500,123462590,5170,5140,5170,5140,177
|
|
20231020,104400,122549320,5130,5130,5130,5130,0
|
|
20231020,104300,122549320,5130,5130,5130,5130,0
|
|
20231020,104200,122549320,5130,5130,5130,5130,30
|
|
20231020,104100,122395420,5140,5140,5140,5140,40
|
|
20231020,104000,122189820,5150,5150,5150,5150,33
|
|
20231020,103900,122019870,5150,5150,5150,5150,60
|
|
20231020,103800,121710870,5140,5140,5140,5140,0
|
|
20231020,103700,121710870,5140,5140,5140,5140,10
|
|
20231020,103600,121659470,5150,5150,5150,5150,23
|
|
20231020,103500,121541020,5130,5130,5130,5130,0
|
|
20231020,103400,121541020,5130,5130,5150,5130,103
|
|
20231020,103300,121012610,5140,5140,5140,5140,20
|
|
20231020,103200,120909810,5120,5120,5120,5120,1
|
|
20231020,103100,120904690,5120,5120,5120,5120,0
|
|
20231020,103000,120904690,5120,5120,5120,5120,0
|
|
20231020,102900,120904690,5120,5120,5120,5120,0
|
|
20231020,102800,120904690,5120,5140,5140,5120,754
|
|
20231020,102700,117044180,5150,5150,5150,5150,20
|
|
20231020,102600,116941180,5150,5150,5150,5150,0
|
|
20231020,102500,116941180,5150,5150,5150,5150,1
|
|
20231020,102400,116936030,5120,5120,5120,5120,0
|
|
20231020,102300,116936030,5120,5140,5140,5120,137
|
|
20231020,102200,116233710,5140,5140,5140,5140,5
|
|
20231020,102100,116208010,5170,5170,5170,5170,10
|
|
20231020,102000,116156310,5170,5160,5170,5120,2262
|
|
20231020,101900,104509240,5160,5170,5170,5160,1107
|
|
20231020,101800,98790770,5180,5190,5190,5180,17
|
|
20231020,101700,98702660,5180,5180,5180,5180,0
|
|
20231020,101600,98702660,5180,5180,5190,5180,763
|
|
20231020,101500,94749820,5190,5190,5190,5190,4
|
|
20231020,101400,94729060,5190,5180,5190,5180,135
|
|
20231020,101300,94028710,5180,5190,5190,5180,415
|
|
20231020,101200,91878600,5200,5200,5200,5200,0
|
|
20231020,101100,91878600,5200,5210,5210,5180,1133
|
|
20231020,101000,86003780,5200,5200,5200,5200,35
|
|
20231020,100900,85821780,5200,5200,5200,5200,260
|
|
20231020,100800,84469780,5200,5200,5200,5200,26
|
|
20231020,100700,84334580,5200,5200,5200,5200,200
|
|
20231020,100600,83294580,5200,5200,5200,5200,0
|
|
20231020,100500,83294580,5200,5200,5200,5200,46
|
|
20231020,100400,83055380,5200,5200,5200,5200,651
|
|
20231020,100300,79670180,5210,5220,5220,5210,450
|
|
20231020,100200,77325280,5240,5240,5240,5240,0
|
|
20231020,100100,77325280,5240,5240,5240,5240,0
|
|
20231020,100000,77325280,5240,5240,5240,5240,105
|
|
20231020,095900,76775080,5240,5240,5240,5240,1
|
|
20231020,095800,76769840,5210,5210,5210,5210,403
|
|
20231020,095700,74670210,5220,5220,5220,5220,0
|
|
20231020,095600,74670210,5220,5220,5220,5220,82
|
|
20231020,095500,74242170,5220,5220,5220,5220,1
|
|
20231020,095400,74236950,5230,5230,5230,5230,65
|
|
20231020,095300,73897000,5210,5210,5210,5210,0
|
|
20231020,095200,73897000,5210,5210,5210,5210,0
|
|
20231020,095100,73897000,5210,5210,5210,5210,0
|
|
20231020,095000,73897000,5210,5210,5210,5210,0
|
|
20231020,094900,73897000,5210,5210,5210,5210,1
|
|
20231020,094800,73891790,5210,5210,5210,5210,0
|
|
20231020,094700,73891790,5210,5210,5210,5210,94
|
|
20231020,094600,73402050,5210,5210,5210,5210,44
|
|
20231020,094500,73172810,5210,5210,5210,5210,775
|
|
20231020,094400,69135060,5210,5210,5210,5210,1
|
|
20231020,094300,69129850,5210,5210,5210,5210,0
|
|
20231020,094200,69129850,5210,5210,5210,5210,0
|
|
20231020,094100,69129850,5210,5210,5210,5210,10
|
|
20231020,094000,69077750,5210,5210,5210,5200,2241
|
|
20231020,093900,57423530,5210,5210,5210,5210,10
|
|
20231020,093800,57371430,5200,5210,5210,5200,168
|
|
20231020,093700,56497720,5210,5240,5240,5210,1933
|
|
20231020,093600,46414790,5270,5270,5270,5270,1
|
|
20231020,093500,46409520,5270,5270,5270,5270,5
|
|
20231020,093400,46383170,5230,5230,5230,5230,0
|
|
20231020,093300,46383170,5230,5230,5230,5230,13
|
|
20231020,093200,46315180,5240,5270,5270,5240,623
|
|
20231020,093100,43045930,5280,5280,5280,5280,1
|
|
20231020,093000,43040650,5270,5270,5270,5270,0
|
|
20231020,092900,43040650,5270,5270,5270,5270,0
|
|
20231020,092800,43040650,5270,5270,5270,5270,0
|
|
20231020,092700,43040650,5270,5270,5270,5270,0
|
|
20231020,092600,43040650,5270,5250,5270,5250,2912
|
|
20231020,092500,27741370,5240,5240,5240,5240,0
|
|
20231020,092400,27741370,5240,5240,5240,5240,238
|
|
20231020,092300,26494250,5220,5230,5230,5220,200
|
|
20231020,092200,25450100,5220,5220,5220,5220,0
|
|
20231020,092100,25450100,5220,5220,5220,5220,0
|
|
20231020,092000,25450100,5220,5220,5220,5220,100
|
|
20231020,091900,24928100,5220,5220,5220,5210,302
|
|
20231020,091800,23352380,5210,5210,5210,5210,0
|
|
20231020,091700,23352380,5210,5210,5210,5210,502
|
|
20231020,091600,20736960,5210,5240,5240,5210,1252
|
|
20231020,091500,14196610,5250,5250,5250,5250,21
|
|
20231020,091400,14086360,5250,5250,5250,5250,12
|
|
20231020,091300,14023360,5250,5260,5260,5250,71
|
|
20231020,091200,13650460,5280,5280,5280,5280,1
|
|
20231020,091100,13645180,5280,5280,5280,5280,1
|
|
20231020,091000,13639900,5280,5260,5280,5260,154
|
|
20231020,090900,12827860,5270,5270,5270,5270,1419
|
|
20231020,090800,5349730,5280,5300,5300,5280,315
|
|
20231020,090700,3684240,5300,5300,5300,5300,220
|
|
20231020,090600,2518240,5330,5330,5330,5330,0
|
|
20231020,090500,2518240,5330,5330,5330,5330,0
|
|
20231020,090400,2518240,5330,5330,5330,5330,200
|
|
20231020,090300,1452240,5330,5330,5330,5330,56
|
|
20231020,090200,1153760,5300,5300,5300,5300,0
|
|
20231020,090100,1153760,5300,5300,5300,5300,0
|
|
20231020,090000,1153760,5300,5320,5350,5300,217
|