685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202200,213491790,5090,5090,5090,5090,196
|
|
20231006,202100,213491790,5090,5090,5090,5090,0
|
|
20231006,202000,213491790,5090,5090,5090,5090,0
|
|
20231006,201900,213491790,5090,5090,5090,5090,0
|
|
20231006,201800,213491790,5090,5090,5090,5090,0
|
|
20231006,201700,213491790,5090,5090,5090,5090,0
|
|
20231006,201600,213491790,5090,5090,5090,5090,0
|
|
20231006,201500,213491790,5090,5090,5090,5090,0
|
|
20231006,201400,213491790,5090,5090,5090,5090,0
|
|
20231006,201300,213491790,5090,5090,5090,5090,0
|
|
20231006,201200,213491790,5090,5090,5090,5090,0
|
|
20231006,201100,213491790,5090,5090,5090,5090,0
|
|
20231006,201000,213491790,5090,5090,5090,5090,0
|
|
20231006,200900,213491790,5090,5090,5090,5090,0
|
|
20231006,200800,213491790,5090,5090,5090,5090,0
|
|
20231006,200700,213491790,5090,5090,5090,5090,0
|
|
20231006,200600,213491790,5090,5090,5090,5090,0
|
|
20231006,200500,213491790,5090,5090,5090,5090,0
|
|
20231006,200400,213491790,5090,5090,5090,5090,0
|
|
20231006,200300,213491790,5090,5090,5090,5090,0
|
|
20231006,200200,213491790,5090,5090,5090,5090,0
|
|
20231006,200100,213491790,5090,5090,5090,5090,0
|
|
20231006,200000,213491790,5090,5090,5090,5090,0
|
|
20231006,195900,213491790,5090,5090,5090,5090,0
|
|
20231006,195800,213491790,5090,5090,5090,5090,0
|
|
20231006,195700,213491790,5090,5090,5090,5090,0
|
|
20231006,195600,213491790,5090,5090,5090,5090,0
|
|
20231006,195500,213491790,5090,5090,5090,5090,0
|
|
20231006,195400,213491790,5090,5090,5090,5090,0
|
|
20231006,195300,213491790,5090,5090,5090,5090,0
|
|
20231006,195200,213491790,5090,5090,5090,5090,196
|
|
20231006,195100,213491790,5090,5090,5090,5090,0
|
|
20231006,195000,213491790,5090,5090,5090,5090,0
|
|
20231006,194900,213491790,5090,5090,5090,5090,0
|
|
20231006,194800,213491790,5090,5090,5090,5090,0
|
|
20231006,194700,213491790,5090,5090,5090,5090,0
|
|
20231006,194600,213491790,5090,5090,5090,5090,0
|
|
20231006,194500,213491790,5090,5090,5090,5090,0
|
|
20231006,194400,213491790,5090,5090,5090,5090,0
|
|
20231006,194300,213491790,5090,5090,5090,5090,0
|
|
20231006,194200,213491790,5090,5090,5090,5090,0
|
|
20231006,194100,213491790,5090,5090,5090,5090,0
|
|
20231006,194000,213491790,5090,5090,5090,5090,0
|
|
20231006,193900,213491790,5090,5090,5090,5090,0
|
|
20231006,193800,213491790,5090,5090,5090,5090,0
|
|
20231006,193700,213491790,5090,5090,5090,5090,0
|
|
20231006,193600,213491790,5090,5090,5090,5090,0
|
|
20231006,193500,213491790,5090,5090,5090,5090,0
|
|
20231006,193400,213491790,5090,5090,5090,5090,0
|
|
20231006,193300,213491790,5090,5090,5090,5090,0
|
|
20231006,193200,213491790,5090,5090,5090,5090,0
|
|
20231006,193100,213491790,5090,5090,5090,5090,0
|
|
20231006,193000,213491790,5090,5090,5090,5090,0
|
|
20231006,192900,213491790,5090,5090,5090,5090,0
|
|
20231006,192800,213491790,5090,5090,5090,5090,0
|
|
20231006,192700,213491790,5090,5090,5090,5090,0
|
|
20231006,192600,213491790,5090,5090,5090,5090,0
|
|
20231006,192500,213491790,5090,5090,5090,5090,0
|
|
20231006,192400,213491790,5090,5090,5090,5090,0
|
|
20231006,192300,213491790,5090,5090,5090,5090,0
|
|
20231006,192200,213491790,5090,5090,5090,5090,196
|
|
20231006,192100,213491790,5090,5090,5090,5090,0
|
|
20231006,192000,213491790,5090,5090,5090,5090,0
|
|
20231006,191900,213491790,5090,5090,5090,5090,0
|
|
20231006,191800,213491790,5090,5090,5090,5090,0
|
|
20231006,191700,213491790,5090,5090,5090,5090,0
|
|
20231006,191600,213491790,5090,5090,5090,5090,0
|
|
20231006,191500,213491790,5090,5090,5090,5090,0
|
|
20231006,191400,213491790,5090,5090,5090,5090,0
|
|
20231006,191300,213491790,5090,5090,5090,5090,0
|
|
20231006,191200,213491790,5090,5090,5090,5090,0
|
|
20231006,191100,213491790,5090,5090,5090,5090,0
|
|
20231006,191000,213491790,5090,5090,5090,5090,0
|
|
20231006,190900,213491790,5090,5090,5090,5090,0
|
|
20231006,190800,213491790,5090,5090,5090,5090,0
|
|
20231006,190700,213491790,5090,5090,5090,5090,0
|
|
20231006,190600,213491790,5090,5090,5090,5090,0
|
|
20231006,190500,213491790,5090,5090,5090,5090,0
|
|
20231006,190400,213491790,5090,5090,5090,5090,0
|
|
20231006,190300,213491790,5090,5090,5090,5090,0
|
|
20231006,190200,213491790,5090,5090,5090,5090,0
|
|
20231006,190100,213491790,5090,5090,5090,5090,0
|
|
20231006,190000,213491790,5090,5090,5090,5090,0
|
|
20231006,185900,213491790,5090,5090,5090,5090,0
|
|
20231006,185800,213491790,5090,5090,5090,5090,0
|
|
20231006,185700,213491790,5090,5090,5090,5090,0
|
|
20231006,185600,213491790,5090,5090,5090,5090,0
|
|
20231006,185500,213491790,5090,5090,5090,5090,0
|
|
20231006,185400,213491790,5090,5090,5090,5090,0
|
|
20231006,185300,213491790,5090,5090,5090,5090,0
|
|
20231006,185200,213491790,5090,5090,5090,5090,196
|
|
20231006,185100,213491790,5090,5090,5090,5090,0
|
|
20231006,185000,213491790,5090,5090,5090,5090,0
|
|
20231006,184900,213491790,5090,5090,5090,5090,0
|
|
20231006,184800,213491790,5090,5090,5090,5090,0
|
|
20231006,184700,213491790,5090,5090,5090,5090,0
|
|
20231006,184600,213491790,5090,5090,5090,5090,0
|
|
20231006,184500,213491790,5090,5090,5090,5090,0
|
|
20231006,184400,213491790,5090,5090,5090,5090,0
|
|
20231006,184300,213491790,5090,5090,5090,5090,0
|
|
20231006,184200,213491790,5090,5090,5090,5090,0
|
|
20231006,184100,213491790,5090,5090,5090,5090,0
|
|
20231006,184000,213491790,5090,5090,5090,5090,0
|
|
20231006,183900,213491790,5090,5090,5090,5090,0
|
|
20231006,183800,213491790,5090,5090,5090,5090,0
|
|
20231006,183700,213491790,5090,5090,5090,5090,0
|
|
20231006,183600,213491790,5090,5090,5090,5090,0
|
|
20231006,183500,213491790,5090,5090,5090,5090,0
|
|
20231006,183400,213491790,5090,5090,5090,5090,0
|
|
20231006,183300,213491790,5090,5090,5090,5090,0
|
|
20231006,183200,213491790,5090,5090,5090,5090,0
|
|
20231006,183100,213491790,5090,5090,5090,5090,0
|
|
20231006,183000,213491790,5090,5090,5090,5090,0
|
|
20231006,182900,213491790,5090,5090,5090,5090,0
|
|
20231006,182800,213491790,5090,5090,5090,5090,0
|
|
20231006,182700,213491790,5090,5090,5090,5090,0
|
|
20231006,182600,213491790,5090,5090,5090,5090,0
|
|
20231006,182500,213491790,5090,5090,5090,5090,0
|
|
20231006,182400,213491790,5090,5090,5090,5090,0
|
|
20231006,182300,213491790,5090,5090,5090,5090,0
|
|
20231006,182200,213491790,5090,5090,5090,5090,196
|
|
20231006,182100,213491790,5090,5090,5090,5090,0
|
|
20231006,182000,213491790,5090,5090,5090,5090,0
|
|
20231006,181900,213491790,5090,5090,5090,5090,0
|
|
20231006,181800,213491790,5090,5090,5090,5090,0
|
|
20231006,181700,213491790,5090,5090,5090,5090,0
|
|
20231006,181600,213491790,5090,5090,5090,5090,0
|
|
20231006,181500,213491790,5090,5090,5090,5090,0
|
|
20231006,181400,213491790,5090,5090,5090,5090,0
|
|
20231006,181300,213491790,5090,5090,5090,5090,0
|
|
20231006,181200,213491790,5090,5090,5090,5090,0
|
|
20231006,181100,213491790,5090,5090,5090,5090,0
|
|
20231006,181000,213491790,5090,5090,5090,5090,0
|
|
20231006,180900,213491790,5090,5090,5090,5090,0
|
|
20231006,180800,213491790,5090,5090,5090,5090,0
|
|
20231006,180700,213491790,5090,5090,5090,5090,0
|
|
20231006,180600,213491790,5090,5090,5090,5090,0
|
|
20231006,180500,213491790,5090,5090,5090,5090,0
|
|
20231006,180400,213491790,5090,5090,5090,5090,0
|
|
20231006,180300,213491790,5090,5090,5090,5090,0
|
|
20231006,180200,213491790,5090,5090,5090,5090,0
|
|
20231006,180100,213491790,5090,5090,5090,5090,0
|
|
20231006,180000,213491790,5090,5090,5090,5090,0
|
|
20231006,175900,213491790,5090,5090,5090,5090,0
|
|
20231006,175800,213491790,5090,5090,5090,5090,0
|
|
20231006,175700,213491790,5090,5090,5090,5090,0
|
|
20231006,175600,213491790,5090,5090,5090,5090,0
|
|
20231006,175500,213491790,5090,5090,5090,5090,0
|
|
20231006,175400,213491790,5090,5090,5090,5090,0
|
|
20231006,175300,213491790,5090,5090,5090,5090,0
|
|
20231006,175200,213491790,5090,5090,5090,5090,196
|
|
20231006,175100,213491790,5090,5090,5090,5090,0
|
|
20231006,175000,213491790,5090,5090,5090,5090,0
|
|
20231006,174900,213491790,5090,5090,5090,5090,0
|
|
20231006,174800,213491790,5090,5090,5090,5090,0
|
|
20231006,174700,213491790,5090,5090,5090,5090,0
|
|
20231006,174600,213491790,5090,5090,5090,5090,0
|
|
20231006,174500,213491790,5090,5090,5090,5090,0
|
|
20231006,174400,213491790,5090,5090,5090,5090,0
|
|
20231006,174300,213491790,5090,5090,5090,5090,0
|
|
20231006,174200,213491790,5090,5090,5090,5090,0
|
|
20231006,174100,213491790,5090,5090,5090,5090,0
|
|
20231006,174000,213491790,5090,5090,5090,5090,0
|
|
20231006,173900,213491790,5090,5090,5090,5090,0
|
|
20231006,173800,213491790,5090,5090,5090,5090,0
|
|
20231006,173700,213491790,5090,5090,5090,5090,0
|
|
20231006,173600,213491790,5090,5090,5090,5090,0
|
|
20231006,173500,213491790,5090,5090,5090,5090,0
|
|
20231006,173400,213491790,5090,5090,5090,5090,0
|
|
20231006,173300,213491790,5090,5090,5090,5090,0
|
|
20231006,173200,213491790,5090,5090,5090,5090,0
|
|
20231006,173100,213491790,5090,5090,5090,5090,0
|
|
20231006,173000,213491790,5090,5090,5090,5090,0
|
|
20231006,172900,213491790,5090,5090,5090,5090,0
|
|
20231006,172800,213491790,5090,5090,5090,5090,0
|
|
20231006,172700,213491790,5090,5090,5090,5090,0
|
|
20231006,172600,213491790,5090,5090,5090,5090,0
|
|
20231006,172500,213491790,5090,5090,5090,5090,0
|
|
20231006,172400,213491790,5090,5090,5090,5090,0
|
|
20231006,172300,213491790,5090,5090,5090,5090,0
|
|
20231006,172200,213491790,5090,5090,5090,5090,196
|
|
20231006,172100,213491790,5090,5090,5090,5090,0
|
|
20231006,172000,213491790,5090,5090,5090,5090,0
|
|
20231006,171900,213491790,5090,5090,5090,5090,0
|
|
20231006,171800,213491790,5090,5090,5090,5090,0
|
|
20231006,171700,213491790,5090,5090,5090,5090,0
|
|
20231006,171600,213491790,5090,5090,5090,5090,0
|
|
20231006,171500,213491790,5090,5090,5090,5090,0
|
|
20231006,171400,213491790,5090,5090,5090,5090,0
|
|
20231006,171300,213491790,5090,5090,5090,5090,0
|
|
20231006,171200,213491790,5090,5090,5090,5090,0
|
|
20231006,171100,213491790,5090,5090,5090,5090,0
|
|
20231006,171000,213491790,5090,5090,5090,5090,0
|
|
20231006,170900,213491790,5090,5090,5090,5090,0
|
|
20231006,170800,213491790,5090,5090,5090,5090,0
|
|
20231006,170700,213491790,5090,5090,5090,5090,0
|
|
20231006,170600,213491790,5090,5090,5090,5090,0
|
|
20231006,170500,213491790,5090,5090,5090,5090,0
|
|
20231006,170400,213491790,5090,5090,5090,5090,0
|
|
20231006,170300,213491790,5090,5090,5090,5090,0
|
|
20231006,170200,213491790,5090,5090,5090,5090,0
|
|
20231006,170100,213491790,5090,5090,5090,5090,0
|
|
20231006,170000,213491790,5090,5090,5090,5090,0
|
|
20231006,165900,213491790,5090,5090,5090,5090,0
|
|
20231006,165800,213491790,5090,5090,5090,5090,0
|
|
20231006,165700,213491790,5090,5090,5090,5090,0
|
|
20231006,165600,213491790,5090,5090,5090,5090,0
|
|
20231006,165500,213491790,5090,5090,5090,5090,0
|
|
20231006,165400,213491790,5090,5090,5090,5090,0
|
|
20231006,165300,213491790,5090,5090,5090,5090,0
|
|
20231006,165200,213491790,5090,5090,5090,5090,196
|
|
20231006,165100,213491790,5090,5090,5090,5090,0
|
|
20231006,165000,213491790,5090,5090,5090,5090,0
|
|
20231006,164900,213491790,5090,5090,5090,5090,0
|
|
20231006,164800,213491790,5090,5090,5090,5090,0
|
|
20231006,164700,213491790,5090,5090,5090,5090,0
|
|
20231006,164600,213491790,5090,5090,5090,5090,0
|
|
20231006,164500,213491790,5090,5090,5090,5090,0
|
|
20231006,164400,213491790,5090,5090,5090,5090,0
|
|
20231006,164300,213491790,5090,5090,5090,5090,0
|
|
20231006,164200,213491790,5090,5090,5090,5090,0
|
|
20231006,164100,213491790,5090,5090,5090,5090,0
|
|
20231006,164000,213491790,5090,5090,5090,5090,0
|
|
20231006,163900,213491790,5090,5090,5090,5090,0
|
|
20231006,163800,213491790,5090,5090,5090,5090,0
|
|
20231006,163700,213491790,5090,5090,5090,5090,0
|
|
20231006,163600,213491790,5090,5090,5090,5090,0
|
|
20231006,163500,213491790,5090,5090,5090,5090,0
|
|
20231006,163400,213491790,5090,5090,5090,5090,0
|
|
20231006,163300,213491790,5090,5090,5090,5090,0
|
|
20231006,163200,213491790,5090,5090,5090,5090,0
|
|
20231006,163100,213491790,5090,5090,5090,5090,0
|
|
20231006,163000,213491790,5090,5090,5090,5090,0
|
|
20231006,162900,213491790,5090,5090,5090,5090,0
|
|
20231006,162800,213491790,5090,5090,5090,5090,0
|
|
20231006,162700,213491790,5090,5090,5090,5090,0
|
|
20231006,162600,213491790,5090,5090,5090,5090,0
|
|
20231006,162500,213491790,5090,5090,5090,5090,0
|
|
20231006,162400,213491790,5090,5090,5090,5090,0
|
|
20231006,162300,213491790,5090,5090,5090,5090,0
|
|
20231006,162200,213491790,5090,5090,5090,5090,196
|
|
20231006,162100,213491790,5090,5090,5090,5090,0
|
|
20231006,162000,213491790,5090,5090,5090,5090,0
|
|
20231006,161900,213491790,5090,5090,5090,5090,0
|
|
20231006,161800,213491790,5090,5090,5090,5090,0
|
|
20231006,161700,213491790,5090,5090,5090,5090,0
|
|
20231006,161600,213491790,5090,5090,5090,5090,0
|
|
20231006,161500,213491790,5090,5090,5090,5090,0
|
|
20231006,161400,213491790,5090,5090,5090,5090,0
|
|
20231006,161300,213491790,5090,5090,5090,5090,0
|
|
20231006,161200,213491790,5090,5090,5090,5090,0
|
|
20231006,161100,213491790,5090,5090,5090,5090,0
|
|
20231006,161000,213491790,5090,5090,5090,5090,0
|
|
20231006,160900,213491790,5090,5090,5090,5090,0
|
|
20231006,160800,213491790,5090,5090,5090,5090,0
|
|
20231006,160700,213491790,5090,5090,5090,5090,0
|
|
20231006,160600,213491790,5090,5090,5090,5090,0
|
|
20231006,160500,213491790,5090,5090,5090,5090,0
|
|
20231006,160400,213491790,5090,5090,5090,5090,0
|
|
20231006,160300,213491790,5090,5090,5090,5090,0
|
|
20231006,160200,213491790,5090,5090,5090,5090,0
|
|
20231006,160100,213491790,5090,5090,5090,5090,0
|
|
20231006,160000,213491790,5090,5090,5090,5090,0
|
|
20231006,155900,213491790,5090,5090,5090,5090,0
|
|
20231006,155800,213491790,5090,5090,5090,5090,0
|
|
20231006,155700,213491790,5090,5090,5090,5090,0
|
|
20231006,155600,213491790,5090,5090,5090,5090,0
|
|
20231006,155500,213491790,5090,5090,5090,5090,0
|
|
20231006,155400,213491790,5090,5090,5090,5090,0
|
|
20231006,155300,213491790,5090,5090,5090,5090,0
|
|
20231006,155200,213491790,5090,5090,5090,5090,196
|
|
20231006,155100,213491790,5090,5090,5090,5090,0
|
|
20231006,155000,213491790,5090,5090,5090,5090,0
|
|
20231006,154900,213491790,5090,5090,5090,5090,0
|
|
20231006,154800,213491790,5090,5090,5090,5090,0
|
|
20231006,154700,213491790,5090,5090,5090,5090,0
|
|
20231006,154600,213491790,5090,5090,5090,5090,0
|
|
20231006,154500,213491790,5090,5090,5090,5090,0
|
|
20231006,154400,213491790,5090,5090,5090,5090,0
|
|
20231006,154300,213491790,5090,5090,5090,5090,0
|
|
20231006,154200,213491790,5090,5090,5090,5090,0
|
|
20231006,154100,213491790,5090,5090,5090,5090,0
|
|
20231006,154000,213491790,5090,5090,5090,5090,0
|
|
20231006,153900,213491790,5090,5090,5090,5090,0
|
|
20231006,153800,213491790,5090,5090,5090,5090,0
|
|
20231006,153700,213491790,5090,5090,5090,5090,0
|
|
20231006,153600,213491790,5090,5090,5090,5090,0
|
|
20231006,153500,213491790,5090,5090,5090,5090,0
|
|
20231006,153400,213491790,5090,5090,5090,5090,0
|
|
20231006,153300,213491790,5090,5090,5090,5090,0
|
|
20231006,153200,213491790,5090,5090,5090,5090,0
|
|
20231006,153100,213491790,5090,5090,5090,5090,0
|
|
20231006,153000,213491790,5090,5090,5090,5090,196
|
|
20231006,152900,212494150,5080,5080,5080,5080,0
|
|
20231006,152800,212494150,5080,5080,5080,5080,0
|
|
20231006,152700,212494150,5080,5080,5080,5080,0
|
|
20231006,152600,212494150,5080,5080,5080,5080,0
|
|
20231006,152500,212494150,5080,5080,5080,5080,0
|
|
20231006,152400,212494150,5080,5080,5080,5080,0
|
|
20231006,152300,212494150,5080,5080,5080,5080,0
|
|
20231006,152200,212494150,5080,5080,5080,5080,0
|
|
20231006,152100,212494150,5080,5080,5080,5080,0
|
|
20231006,152000,212494150,5080,5080,5080,5080,0
|
|
20231006,151900,212494150,5080,5080,5080,5080,10
|
|
20231006,151800,212443350,5080,5050,5080,5030,12
|
|
20231006,151700,212382880,5070,5070,5070,5070,1
|
|
20231006,151600,212377810,5070,5070,5070,5070,11
|
|
20231006,151500,212322040,5070,5060,5070,5060,53
|
|
20231006,151400,212053840,5060,5040,5060,5030,53
|
|
20231006,151300,211787180,5060,5060,5060,5060,1
|
|
20231006,151200,211782120,5060,5060,5060,5060,1
|
|
20231006,151100,211777060,5060,5060,5060,5060,1
|
|
20231006,151000,211772000,5060,5080,5080,5060,10
|
|
20231006,150900,211721380,5060,5080,5080,5060,2
|
|
20231006,150800,211711240,5080,5080,5080,5080,1
|
|
20231006,150700,211706160,5080,5080,5080,5080,2
|
|
20231006,150600,211696000,5080,5080,5080,5080,1
|
|
20231006,150500,211690920,5080,5080,5080,5080,1
|
|
20231006,150400,211685840,5080,5080,5080,5080,52
|
|
20231006,150300,211421680,5080,5080,5080,5080,1
|
|
20231006,150200,211416600,5080,5070,5080,5070,12
|
|
20231006,150100,211355740,5080,5080,5080,5080,1
|
|
20231006,150000,211350660,5080,5040,5080,5040,53
|
|
20231006,145900,211083460,5040,5060,5080,5040,100
|
|
20231006,145800,210578020,5060,5060,5060,5060,21
|
|
20231006,145700,210471760,5060,5060,5060,5060,1
|
|
20231006,145600,210466700,5060,5060,5060,5060,1
|
|
20231006,145500,210461640,5060,5060,5060,5060,3
|
|
20231006,145400,210446460,5050,5050,5050,5050,3
|
|
20231006,145300,210431310,5060,5060,5060,5060,1
|
|
20231006,145200,210426250,5060,5060,5060,5060,1
|
|
20231006,145100,210421190,5060,5060,5060,5060,1
|
|
20231006,145000,210416130,5060,5060,5060,5060,21
|
|
20231006,144900,210309870,5080,5080,5080,5080,1
|
|
20231006,144800,210304790,5080,5080,5080,5080,1
|
|
20231006,144700,210299710,5080,5080,5080,5080,1
|
|
20231006,144600,210294630,5080,5080,5080,5080,1
|
|
20231006,144500,210289550,5070,5090,5090,5070,11
|
|
20231006,144400,210233760,5090,5090,5090,5090,2
|
|
20231006,144300,210223580,5090,5090,5090,5090,1
|
|
20231006,144200,210218490,5090,5090,5090,5090,1
|
|
20231006,144100,210213400,5090,5090,5090,5090,1
|
|
20231006,144000,210208310,5090,5090,5090,5090,1
|
|
20231006,143900,210203220,5090,5090,5090,5090,1
|
|
20231006,143800,210198130,5090,5080,5090,5080,3
|
|
20231006,143700,210182880,5090,5090,5090,5090,1
|
|
20231006,143600,210177790,5080,5080,5080,5080,29
|
|
20231006,143500,210030470,5060,5090,5090,5060,427
|
|
20231006,143400,207869500,5090,5080,5090,5080,11
|
|
20231006,143300,207813600,5080,5080,5080,5080,1
|
|
20231006,143200,207808520,5080,5090,5090,5080,22
|
|
20231006,143100,207696740,5090,5090,5090,5090,1
|
|
20231006,143000,207691650,5090,5090,5090,5090,1
|
|
20231006,142900,207686560,5090,5090,5090,5090,1
|
|
20231006,142800,207681470,5090,5090,5090,5090,1
|
|
20231006,142700,207676380,5090,5090,5090,5090,1
|
|
20231006,142600,207671290,5090,5090,5090,5090,1
|
|
20231006,142500,207666200,5090,5090,5090,5090,1
|
|
20231006,142400,207661110,5090,5090,5090,5090,1
|
|
20231006,142300,207656020,5090,5090,5100,5090,12
|
|
20231006,142200,207594920,5090,5100,5100,5090,218
|
|
20231006,142100,206483140,5100,5100,5100,5100,2
|
|
20231006,142000,206472940,5100,5070,5100,5070,98
|
|
20231006,141900,205976050,5070,5100,5100,5070,4
|
|
20231006,141800,205955700,5100,5100,5100,5100,1
|
|
20231006,141700,205950600,5100,5100,5100,5100,2
|
|
20231006,141600,205940400,5100,5100,5100,5100,1
|
|
20231006,141500,205935300,5100,5090,5100,5090,19
|
|
20231006,141400,205838580,5090,5090,5090,5090,1
|
|
20231006,141300,205833490,5090,5080,5090,5070,101
|
|
20231006,141200,205321110,5100,5100,5100,5100,1
|
|
20231006,141100,205316010,5100,5100,5100,5100,1
|
|
20231006,141000,205310910,5100,5100,5100,5100,1
|
|
20231006,140900,205305810,5100,5090,5100,5090,12
|
|
20231006,140800,205244710,5100,5080,5100,5070,75
|
|
20231006,140700,204863760,5080,5100,5100,5080,25
|
|
20231006,140600,204736740,5100,5100,5100,5100,1
|
|
20231006,140500,204731640,5100,5100,5100,5100,1
|
|
20231006,140400,204726540,5100,5100,5100,5100,1
|
|
20231006,140300,204721440,5100,5100,5100,5100,1
|
|
20231006,140200,204716340,5100,5100,5100,5100,1
|
|
20231006,140100,204711240,5100,5100,5100,5100,1
|
|
20231006,140000,204706140,5100,5100,5100,5100,1
|
|
20231006,135900,204701040,5100,5100,5100,5100,1
|
|
20231006,135800,204695940,5100,5100,5100,5100,2
|
|
20231006,135700,204685740,5100,5100,5100,5100,1
|
|
20231006,135600,204680640,5100,5100,5100,5100,1
|
|
20231006,135500,204675540,5100,5100,5100,5100,1
|
|
20231006,135400,204670440,5100,5100,5100,5100,1
|
|
20231006,135300,204665340,5100,5090,5100,5090,8
|
|
20231006,135200,204624610,5100,5100,5100,5100,1
|
|
20231006,135100,204619510,5100,5090,5100,5090,30
|
|
20231006,135000,204466640,5100,5100,5100,5100,1
|
|
20231006,134900,204461540,5100,5100,5100,5100,1
|
|
20231006,134800,204456440,5100,5100,5100,5100,1
|
|
20231006,134700,204451340,5100,5070,5100,5070,101
|
|
20231006,134600,203939240,5100,5100,5100,5100,2
|
|
20231006,134500,203929040,5100,5100,5100,5100,1
|
|
20231006,134400,203923940,5100,5100,5100,5100,1
|
|
20231006,134300,203918840,5100,5100,5100,5100,1
|
|
20231006,134200,203913740,5100,5100,5100,5100,1
|
|
20231006,134100,203908640,5100,5100,5100,5100,1
|
|
20231006,134000,203903540,5100,5100,5100,5100,1
|
|
20231006,133900,203898440,5100,5100,5100,5100,1
|
|
20231006,133800,203893340,5100,5100,5100,5100,1
|
|
20231006,133700,203888240,5100,5100,5100,5100,1
|
|
20231006,133600,203883140,5100,5100,5100,5100,1
|
|
20231006,133500,203878040,5100,5100,5100,5100,1
|
|
20231006,133400,203872940,5100,5100,5100,5100,2
|
|
20231006,133300,203862740,5100,5100,5100,5100,1
|
|
20231006,133200,203857640,5100,5100,5100,5100,1
|
|
20231006,133100,203852540,5100,5100,5100,5100,1
|
|
20231006,133000,203847440,5100,5100,5100,5100,1
|
|
20231006,132900,203842340,5100,5100,5100,5100,2
|
|
20231006,132800,203832140,5100,5100,5100,5100,1
|
|
20231006,132700,203827040,5100,5100,5100,5100,1
|
|
20231006,132600,203821940,5070,5100,5110,5070,630
|
|
20231006,132500,200615780,5100,5100,5100,5100,11
|
|
20231006,132400,200559680,5100,5100,5110,5100,128
|
|
20231006,132300,199906860,5110,5100,5110,5100,233
|
|
20231006,132200,198718550,5100,5100,5100,5100,4
|
|
20231006,132100,198698150,5100,5100,5100,5100,4
|
|
20231006,132000,198677750,5100,5100,5100,5100,1
|
|
20231006,131900,198672650,5100,5100,5100,5100,91
|
|
20231006,131800,198208550,5100,5100,5100,5100,1
|
|
20231006,131700,198203450,5100,5100,5100,5100,1
|
|
20231006,131600,198198350,5100,5100,5100,5100,1
|
|
20231006,131500,198193250,5100,5100,5100,5100,66
|
|
20231006,131400,197856650,5100,5100,5110,5100,766
|
|
20231006,131300,193950040,5100,5100,5100,5100,81
|
|
20231006,131200,193536940,5100,5100,5100,5100,1
|
|
20231006,131100,193531840,5100,5100,5100,5100,2
|
|
20231006,131000,193521640,5100,5100,5100,5100,3
|
|
20231006,130900,193506340,5100,5100,5100,5100,9
|
|
20231006,130800,193460440,5100,5090,5100,5090,101
|
|
20231006,130700,192946340,5100,5100,5100,5100,12
|
|
20231006,130600,192885140,5110,5100,5110,5100,135
|
|
20231006,130500,192196630,5110,5100,5110,5100,67
|
|
20231006,130400,191854920,5100,5100,5100,5100,101
|
|
20231006,130300,191339820,5100,5100,5100,5100,1
|
|
20231006,130200,191334720,5100,5100,5100,5100,1
|
|
20231006,130100,191329620,5100,5100,5100,5100,1
|
|
20231006,130000,191324520,5100,5100,5100,5100,2
|
|
20231006,125900,191314320,5100,5100,5100,5100,1
|
|
20231006,125800,191309220,5100,5100,5100,5100,1
|
|
20231006,125700,191304120,5100,5100,5100,5100,1
|
|
20231006,125600,191299020,5100,5100,5100,5100,1
|
|
20231006,125500,191293920,5100,5100,5100,5100,202
|
|
20231006,125400,190263720,5030,5090,5100,5030,203
|
|
20231006,125300,189235940,5100,5100,5100,5100,1
|
|
20231006,125200,189230840,5100,5100,5100,5100,1
|
|
20231006,125100,189225740,5100,5100,5100,5100,1
|
|
20231006,125000,189220640,5100,5100,5100,5100,1
|
|
20231006,124900,189215540,5100,5100,5100,5100,1
|
|
20231006,124800,189210440,5100,5100,5100,5100,2
|
|
20231006,124700,189200240,5100,5100,5100,5100,1
|
|
20231006,124600,189195140,5100,5100,5100,5100,1
|
|
20231006,124500,189190040,5100,5100,5100,5100,1
|
|
20231006,124400,189184940,5100,5100,5100,5100,2
|
|
20231006,124300,189174740,5100,5100,5100,5100,2
|
|
20231006,124200,189164540,5100,5100,5100,5100,873
|
|
20231006,124100,184712240,5110,5110,5110,5110,1
|
|
20231006,124000,184707130,5110,5100,5110,5100,9
|
|
20231006,123900,184661220,5110,5110,5110,5110,1
|
|
20231006,123800,184656110,5110,5110,5110,5110,1
|
|
20231006,123700,184651000,5110,5110,5110,5110,2
|
|
20231006,123600,184640780,5110,5100,5110,5100,97
|
|
20231006,123500,184146070,5100,5100,5100,5100,1
|
|
20231006,123400,184140970,5100,5100,5100,5100,1
|
|
20231006,123300,184135870,5100,5100,5100,5100,1
|
|
20231006,123200,184130770,5100,5100,5100,5100,1
|
|
20231006,123100,184125670,5100,5100,5100,5100,1
|
|
20231006,123000,184120570,5100,5100,5100,5100,1
|
|
20231006,122900,184115470,5100,5100,5100,5100,1
|
|
20231006,122800,184110370,5090,5100,5100,5090,3
|
|
20231006,122700,184095090,5100,5100,5100,5100,1
|
|
20231006,122600,184089990,5100,5100,5100,5100,1
|
|
20231006,122500,184084890,5100,5100,5100,5100,2
|
|
20231006,122400,184074690,5100,5100,5100,5100,1
|
|
20231006,122300,184069590,5100,5100,5100,5100,1
|
|
20231006,122200,184064490,5100,5100,5100,5100,1
|
|
20231006,122100,184059390,5100,5100,5100,5100,1
|
|
20231006,122000,184054290,5100,5100,5100,5100,1
|
|
20231006,121900,184049190,5100,5100,5100,5100,1
|
|
20231006,121800,184044090,5100,5100,5100,5100,1
|
|
20231006,121700,184038990,5100,5100,5100,5100,1
|
|
20231006,121600,184033890,5100,5100,5100,5100,1
|
|
20231006,121500,184028790,5100,5100,5100,5100,1
|
|
20231006,121400,184023690,5100,5100,5100,5100,2
|
|
20231006,121300,184013490,5100,5100,5100,5100,1
|
|
20231006,121200,184008390,5100,5110,5110,5100,2
|
|
20231006,121100,183998180,5080,5110,5110,5080,2
|
|
20231006,121000,183987990,5110,5110,5110,5110,1
|
|
20231006,120900,183982880,5110,5110,5110,5110,1
|
|
20231006,120800,183977770,5110,5110,5110,5110,1
|
|
20231006,120700,183972660,5110,5110,5110,5110,1
|
|
20231006,120600,183967550,5110,5120,5120,5110,9
|
|
20231006,120500,183921550,5120,5120,5120,5120,1
|
|
20231006,120400,183916430,5120,5120,5120,5120,1
|
|
20231006,120300,183911310,5120,5120,5120,5120,1
|
|
20231006,120200,183906190,5120,5120,5120,5120,7
|
|
20231006,120100,183870350,5120,5120,5120,5120,1
|
|
20231006,120000,183865230,5120,5120,5120,5120,1
|
|
20231006,115900,183860110,5120,5120,5120,5120,1
|
|
20231006,115800,183854990,5120,5120,5120,5120,1
|
|
20231006,115700,183849870,5120,5120,5120,5120,1
|
|
20231006,115600,183844750,5120,5120,5120,5120,1
|
|
20231006,115500,183839630,5110,5120,5120,5110,34
|
|
20231006,115400,183665880,5120,5120,5130,5120,51
|
|
20231006,115300,183404750,5120,5110,5120,5110,1235
|
|
20231006,115200,177088030,5110,5110,5110,5110,1
|
|
20231006,115100,177082920,5110,5110,5110,5110,2
|
|
20231006,115000,177072700,5080,5110,5110,5080,53
|
|
20231006,114900,176803240,5110,5110,5110,5110,1
|
|
20231006,114800,176798130,5110,5110,5110,5110,1
|
|
20231006,114700,176793020,5110,5110,5110,5110,1
|
|
20231006,114600,176787910,5110,5110,5110,5090,202
|
|
20231006,114500,175759690,5110,5110,5110,5110,1
|
|
20231006,114400,175754580,5110,5100,5110,5100,138
|
|
20231006,114300,175050770,5100,5100,5100,5100,1
|
|
20231006,114200,175045670,5100,5100,5100,5100,1
|
|
20231006,114100,175040570,5100,5100,5100,5100,1
|
|
20231006,114000,175035470,5100,5100,5100,5100,1
|
|
20231006,113900,175030370,5100,5100,5100,5100,2
|
|
20231006,113800,175020170,5100,5100,5100,5100,1
|
|
20231006,113700,175015070,5100,5100,5100,5100,1
|
|
20231006,113600,175009970,5100,5100,5100,5100,1
|
|
20231006,113500,175004870,5090,5110,5110,5090,63
|
|
20231006,113400,174683560,5110,5110,5110,5110,30
|
|
20231006,113300,174530260,5110,5110,5110,5110,1
|
|
20231006,113200,174525150,5110,5110,5110,5110,1
|
|
20231006,113100,174520040,5110,5110,5110,5110,1
|
|
20231006,113000,174514930,5100,5110,5120,5100,239
|
|
20231006,112900,173293860,5120,5120,5120,5120,1
|
|
20231006,112800,173288740,5120,5120,5120,5120,1
|
|
20231006,112700,173283620,5120,5120,5120,5120,2
|
|
20231006,112600,173273380,5120,5120,5120,5120,1
|
|
20231006,112500,173268260,5120,5120,5120,5120,1
|
|
20231006,112400,173263140,5120,5110,5120,5110,16
|
|
20231006,112300,173181370,5110,5110,5110,5110,31
|
|
20231006,112200,173022960,5100,5110,5110,5100,104
|
|
20231006,112100,172491550,5110,5110,5110,5110,50
|
|
20231006,112000,172236050,5100,5100,5100,5100,1
|
|
20231006,111900,172230950,5100,5100,5100,5100,1
|
|
20231006,111800,172225850,5100,5100,5100,5100,1
|
|
20231006,111700,172220750,5110,5120,5120,5110,48
|
|
20231006,111600,171975000,5120,5120,5120,5120,2
|
|
20231006,111500,171964760,5120,5120,5120,5120,1
|
|
20231006,111400,171959640,5120,5120,5120,5120,1
|
|
20231006,111300,171954520,5120,5120,5120,5120,1
|
|
20231006,111200,171949400,5120,5120,5120,5120,1
|
|
20231006,111100,171944280,5120,5120,5120,5120,2
|
|
20231006,111000,171934040,5120,5120,5120,5120,1
|
|
20231006,110900,171928920,5120,5120,5120,5120,1
|
|
20231006,110800,171923800,5120,5120,5120,5120,2
|
|
20231006,110700,171913560,5110,5130,5130,5100,1013
|
|
20231006,110600,166747210,5110,5120,5130,5110,281
|
|
20231006,110500,165308790,5140,5140,5140,5140,1
|
|
20231006,110400,165303650,5150,5150,5150,5150,2
|
|
20231006,110300,165293350,5150,5150,5150,5150,1
|
|
20231006,110200,165288200,5150,5150,5150,5150,1
|
|
20231006,110100,165283050,5140,5140,5140,5140,1
|
|
20231006,110000,165277910,5150,5150,5150,5150,1
|
|
20231006,105900,165272760,5150,5150,5150,5150,1
|
|
20231006,105800,165267610,5140,5140,5150,5140,51
|
|
20231006,105700,165005430,5140,5120,5150,5120,1987
|
|
20231006,105600,154806560,5120,5120,5130,5120,217
|
|
20231006,105500,153695500,5120,5120,5120,5120,2
|
|
20231006,105400,153685260,5110,5110,5110,5110,2
|
|
20231006,105300,153675040,5110,5090,5120,5090,1123
|
|
20231006,105200,147956480,5120,5110,5120,5110,5
|
|
20231006,105100,147930910,5110,5110,5110,5110,1
|
|
20231006,105000,147925800,5110,5110,5110,5110,1
|
|
20231006,104900,147920690,5110,5110,5110,5110,1
|
|
20231006,104800,147915580,5110,5110,5110,5110,1
|
|
20231006,104700,147910470,5110,5090,5110,5090,702
|
|
20231006,104600,144332630,5070,5090,5090,5070,956
|
|
20231006,104500,139485690,5090,5090,5090,5090,1
|
|
20231006,104400,139480600,5090,5090,5090,5090,1
|
|
20231006,104300,139475510,5090,5090,5090,5090,1
|
|
20231006,104200,139470420,5110,5110,5110,5110,1
|
|
20231006,104100,139465310,5110,5080,5110,5080,453
|
|
20231006,104000,137163980,5080,5080,5080,5080,1
|
|
20231006,103900,137158900,5080,5080,5080,5080,549
|
|
20231006,103800,134369980,5110,5110,5110,5110,1
|
|
20231006,103700,134364870,5110,5110,5110,5110,1
|
|
20231006,103600,134359760,5110,5110,5110,5110,1
|
|
20231006,103500,134354650,5110,5110,5110,5110,1
|
|
20231006,103400,134349540,5110,5110,5110,5110,1
|
|
20231006,103300,134344430,5110,5110,5120,5110,605
|
|
20231006,103200,131252340,5110,5110,5110,5110,1
|
|
20231006,103100,131247230,5110,5100,5110,5100,10
|
|
20231006,103000,131196200,5110,5100,5110,5100,8
|
|
20231006,102900,131155390,5110,5100,5110,5100,201
|
|
20231006,102800,130130280,5100,5100,5100,5100,0
|
|
20231006,102700,130130280,5100,5100,5100,5100,0
|
|
20231006,102600,130130280,5100,5100,5100,5100,0
|
|
20231006,102500,130130280,5100,5100,5100,5100,0
|
|
20231006,102400,130130280,5100,5100,5100,5100,0
|
|
20231006,102300,130130280,5100,5100,5100,5100,0
|
|
20231006,102200,130130280,5100,5100,5100,5100,300
|
|
20231006,102100,128600280,5100,5100,5100,5100,0
|
|
20231006,102000,128600280,5100,5100,5100,5100,0
|
|
20231006,101900,128600280,5100,5100,5100,5100,0
|
|
20231006,101800,128600280,5100,5080,5100,5080,51
|
|
20231006,101700,128341180,5120,5120,5120,5120,1
|
|
20231006,101600,128336060,5110,5080,5110,5080,1600
|
|
20231006,101500,120168010,5090,5080,5090,5080,3
|
|
20231006,101400,120152760,5080,5080,5080,5080,500
|
|
20231006,101300,117612760,5080,5080,5080,5080,0
|
|
20231006,101200,117612760,5080,5080,5080,5080,1
|
|
20231006,101100,117607680,5070,5070,5070,5070,800
|
|
20231006,101000,113551680,5070,5070,5070,5070,0
|
|
20231006,100900,113551680,5070,5070,5070,5070,0
|
|
20231006,100800,113551680,5070,5070,5070,5070,200
|
|
20231006,100700,112537680,5080,5080,5080,5080,0
|
|
20231006,100600,112537680,5080,5080,5080,5080,1
|
|
20231006,100500,112532600,5060,5060,5060,5060,0
|
|
20231006,100400,112532600,5060,5060,5060,5060,299
|
|
20231006,100300,111019660,5060,5060,5060,5060,0
|
|
20231006,100200,111019660,5060,5060,5060,5060,701
|
|
20231006,100100,107472600,5090,5090,5090,5090,0
|
|
20231006,100000,107472600,5090,5090,5090,5090,0
|
|
20231006,095900,107472600,5090,5060,5090,5040,1148
|
|
20231006,095800,101681960,5060,5060,5060,5060,0
|
|
20231006,095700,101681960,5060,5060,5060,5060,1
|
|
20231006,095600,101676900,5070,5040,5070,5040,1003
|
|
20231006,095500,96621630,5040,5040,5040,5040,4
|
|
20231006,095400,96601470,5060,5060,5060,5060,0
|
|
20231006,095300,96601470,5060,5060,5060,5060,16
|
|
20231006,095200,96520510,5060,5030,5060,5030,2402
|
|
20231006,095100,84411910,5030,5030,5030,5030,120
|
|
20231006,095000,83808310,5030,5030,5030,5030,0
|
|
20231006,094900,83808310,5030,5000,5030,5000,45
|
|
20231006,094800,83583280,5040,5040,5040,5040,0
|
|
20231006,094700,83583280,5040,5040,5040,5040,1
|
|
20231006,094600,83578240,5010,5030,5040,5000,2109
|
|
20231006,094500,73016550,5030,5010,5030,5010,298
|
|
20231006,094400,71523550,5050,5050,5050,5050,0
|
|
20231006,094300,71523550,5050,5050,5050,5050,0
|
|
20231006,094200,71523550,5050,5050,5050,5050,0
|
|
20231006,094100,71523550,5050,5050,5050,5050,1
|
|
20231006,094000,71518500,5020,5020,5020,5020,1000
|
|
20231006,093900,66498500,5050,5040,5050,5040,126
|
|
20231006,093800,65863450,5030,5040,5040,5030,462
|
|
20231006,093700,63539180,5030,5030,5030,5010,1110
|
|
20231006,093600,57956080,4995,5000,5000,4995,1010
|
|
20231006,093500,52906130,5040,5030,5040,5030,1001
|
|
20231006,093400,47871090,5040,5040,5040,5000,1002
|
|
20231006,093300,42861010,5000,5040,5040,5000,1001
|
|
20231006,093200,37855970,5000,5040,5040,5000,1001
|
|
20231006,093100,32850930,5000,5000,5000,5000,1500
|
|
20231006,093000,25350930,5040,5040,5040,5040,0
|
|
20231006,092900,25350930,5040,5040,5040,5040,0
|
|
20231006,092800,25350930,5040,5000,5040,4995,501
|
|
20231006,092700,22846725,5020,5020,5020,5020,0
|
|
20231006,092600,22846725,5020,5020,5020,5020,80
|
|
20231006,092500,22445125,5020,5020,5020,5020,540
|
|
20231006,092400,19734325,5020,5020,5020,5020,0
|
|
20231006,092300,19734325,5020,5020,5020,5020,111
|
|
20231006,092200,19177105,5050,5050,5050,5050,0
|
|
20231006,092100,19177105,5050,5020,5050,5020,367
|
|
20231006,092000,17330065,5000,5000,5000,5000,20
|
|
20231006,091900,17230065,5020,5010,5020,5010,248
|
|
20231006,091800,15985115,5010,5010,5010,5010,35
|
|
20231006,091700,15809765,5010,5000,5010,5000,926
|
|
20231006,091600,11179645,5000,5000,5000,5000,50
|
|
20231006,091500,10929645,5020,5020,5020,5020,0
|
|
20231006,091400,10929645,5020,5020,5020,5020,0
|
|
20231006,091300,10929645,5020,5020,5020,4975,3
|
|
20231006,091200,10914630,5020,5020,5020,5020,0
|
|
20231006,091100,10914630,5020,4985,5020,4985,338
|
|
20231006,091000,9222765,4985,4935,4985,4930,254
|
|
20231006,090900,7962755,4965,4955,4965,4955,1021
|
|
20231006,090800,2903550,4955,4955,4955,4955,9
|
|
20231006,090700,2858955,4955,4955,4955,4955,0
|
|
20231006,090600,2858955,4955,4935,4955,4935,41
|
|
20231006,090500,2656300,4930,4930,4930,4930,0
|
|
20231006,090400,2656300,4930,4930,4930,4930,0
|
|
20231006,090300,2656300,4930,4930,4930,4930,0
|
|
20231006,090200,2656300,4930,4925,4930,4925,20
|
|
20231006,090100,2557750,4925,4890,4925,4890,358
|
|
20231006,090000,806850,4890,4890,4890,4890,165
|