685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202200,195338180,5180,5180,5180,5180,1024
|
|
20231011,202100,195338180,5180,5180,5180,5180,0
|
|
20231011,202000,195338180,5180,5180,5180,5180,0
|
|
20231011,201900,195338180,5180,5180,5180,5180,0
|
|
20231011,201800,195338180,5180,5180,5180,5180,0
|
|
20231011,201700,195338180,5180,5180,5180,5180,0
|
|
20231011,201600,195338180,5180,5180,5180,5180,0
|
|
20231011,201500,195338180,5180,5180,5180,5180,0
|
|
20231011,201400,195338180,5180,5180,5180,5180,0
|
|
20231011,201300,195338180,5180,5180,5180,5180,0
|
|
20231011,201200,195338180,5180,5180,5180,5180,0
|
|
20231011,201100,195338180,5180,5180,5180,5180,0
|
|
20231011,201000,195338180,5180,5180,5180,5180,0
|
|
20231011,200900,195338180,5180,5180,5180,5180,0
|
|
20231011,200800,195338180,5180,5180,5180,5180,0
|
|
20231011,200700,195338180,5180,5180,5180,5180,0
|
|
20231011,200600,195338180,5180,5180,5180,5180,0
|
|
20231011,200500,195338180,5180,5180,5180,5180,0
|
|
20231011,200400,195338180,5180,5180,5180,5180,0
|
|
20231011,200300,195338180,5180,5180,5180,5180,0
|
|
20231011,200200,195338180,5180,5180,5180,5180,0
|
|
20231011,200100,195338180,5180,5180,5180,5180,0
|
|
20231011,200000,195338180,5180,5180,5180,5180,0
|
|
20231011,195900,195338180,5180,5180,5180,5180,0
|
|
20231011,195800,195338180,5180,5180,5180,5180,0
|
|
20231011,195700,195338180,5180,5180,5180,5180,0
|
|
20231011,195600,195338180,5180,5180,5180,5180,0
|
|
20231011,195500,195338180,5180,5180,5180,5180,0
|
|
20231011,195400,195338180,5180,5180,5180,5180,0
|
|
20231011,195300,195338180,5180,5180,5180,5180,0
|
|
20231011,195200,195338180,5180,5180,5180,5180,1024
|
|
20231011,195100,195338180,5180,5180,5180,5180,0
|
|
20231011,195000,195338180,5180,5180,5180,5180,0
|
|
20231011,194900,195338180,5180,5180,5180,5180,0
|
|
20231011,194800,195338180,5180,5180,5180,5180,0
|
|
20231011,194700,195338180,5180,5180,5180,5180,0
|
|
20231011,194600,195338180,5180,5180,5180,5180,0
|
|
20231011,194500,195338180,5180,5180,5180,5180,0
|
|
20231011,194400,195338180,5180,5180,5180,5180,0
|
|
20231011,194300,195338180,5180,5180,5180,5180,0
|
|
20231011,194200,195338180,5180,5180,5180,5180,0
|
|
20231011,194100,195338180,5180,5180,5180,5180,0
|
|
20231011,194000,195338180,5180,5180,5180,5180,0
|
|
20231011,193900,195338180,5180,5180,5180,5180,0
|
|
20231011,193800,195338180,5180,5180,5180,5180,0
|
|
20231011,193700,195338180,5180,5180,5180,5180,0
|
|
20231011,193600,195338180,5180,5180,5180,5180,0
|
|
20231011,193500,195338180,5180,5180,5180,5180,0
|
|
20231011,193400,195338180,5180,5180,5180,5180,0
|
|
20231011,193300,195338180,5180,5180,5180,5180,0
|
|
20231011,193200,195338180,5180,5180,5180,5180,0
|
|
20231011,193100,195338180,5180,5180,5180,5180,0
|
|
20231011,193000,195338180,5180,5180,5180,5180,0
|
|
20231011,192900,195338180,5180,5180,5180,5180,0
|
|
20231011,192800,195338180,5180,5180,5180,5180,0
|
|
20231011,192700,195338180,5180,5180,5180,5180,0
|
|
20231011,192600,195338180,5180,5180,5180,5180,0
|
|
20231011,192500,195338180,5180,5180,5180,5180,0
|
|
20231011,192400,195338180,5180,5180,5180,5180,0
|
|
20231011,192300,195338180,5180,5180,5180,5180,0
|
|
20231011,192200,195338180,5180,5180,5180,5180,1024
|
|
20231011,192100,195338180,5180,5180,5180,5180,0
|
|
20231011,192000,195338180,5180,5180,5180,5180,0
|
|
20231011,191900,195338180,5180,5180,5180,5180,0
|
|
20231011,191800,195338180,5180,5180,5180,5180,0
|
|
20231011,191700,195338180,5180,5180,5180,5180,0
|
|
20231011,191600,195338180,5180,5180,5180,5180,0
|
|
20231011,191500,195338180,5180,5180,5180,5180,0
|
|
20231011,191400,195338180,5180,5180,5180,5180,0
|
|
20231011,191300,195338180,5180,5180,5180,5180,0
|
|
20231011,191200,195338180,5180,5180,5180,5180,0
|
|
20231011,191100,195338180,5180,5180,5180,5180,0
|
|
20231011,191000,195338180,5180,5180,5180,5180,0
|
|
20231011,190900,195338180,5180,5180,5180,5180,0
|
|
20231011,190800,195338180,5180,5180,5180,5180,0
|
|
20231011,190700,195338180,5180,5180,5180,5180,0
|
|
20231011,190600,195338180,5180,5180,5180,5180,0
|
|
20231011,190500,195338180,5180,5180,5180,5180,0
|
|
20231011,190400,195338180,5180,5180,5180,5180,0
|
|
20231011,190300,195338180,5180,5180,5180,5180,0
|
|
20231011,190200,195338180,5180,5180,5180,5180,0
|
|
20231011,190100,195338180,5180,5180,5180,5180,0
|
|
20231011,190000,195338180,5180,5180,5180,5180,0
|
|
20231011,185900,195338180,5180,5180,5180,5180,0
|
|
20231011,185800,195338180,5180,5180,5180,5180,0
|
|
20231011,185700,195338180,5180,5180,5180,5180,0
|
|
20231011,185600,195338180,5180,5180,5180,5180,0
|
|
20231011,185500,195338180,5180,5180,5180,5180,0
|
|
20231011,185400,195338180,5180,5180,5180,5180,0
|
|
20231011,185300,195338180,5180,5180,5180,5180,0
|
|
20231011,185200,195338180,5180,5180,5180,5180,1024
|
|
20231011,185100,195338180,5180,5180,5180,5180,0
|
|
20231011,185000,195338180,5180,5180,5180,5180,0
|
|
20231011,184900,195338180,5180,5180,5180,5180,0
|
|
20231011,184800,195338180,5180,5180,5180,5180,0
|
|
20231011,184700,195338180,5180,5180,5180,5180,0
|
|
20231011,184600,195338180,5180,5180,5180,5180,0
|
|
20231011,184500,195338180,5180,5180,5180,5180,0
|
|
20231011,184400,195338180,5180,5180,5180,5180,0
|
|
20231011,184300,195338180,5180,5180,5180,5180,0
|
|
20231011,184200,195338180,5180,5180,5180,5180,0
|
|
20231011,184100,195338180,5180,5180,5180,5180,0
|
|
20231011,184000,195338180,5180,5180,5180,5180,0
|
|
20231011,183900,195338180,5180,5180,5180,5180,0
|
|
20231011,183800,195338180,5180,5180,5180,5180,0
|
|
20231011,183700,195338180,5180,5180,5180,5180,0
|
|
20231011,183600,195338180,5180,5180,5180,5180,0
|
|
20231011,183500,195338180,5180,5180,5180,5180,0
|
|
20231011,183400,195338180,5180,5180,5180,5180,0
|
|
20231011,183300,195338180,5180,5180,5180,5180,0
|
|
20231011,183200,195338180,5180,5180,5180,5180,0
|
|
20231011,183100,195338180,5180,5180,5180,5180,0
|
|
20231011,183000,195338180,5180,5180,5180,5180,0
|
|
20231011,182900,195338180,5180,5180,5180,5180,0
|
|
20231011,182800,195338180,5180,5180,5180,5180,0
|
|
20231011,182700,195338180,5180,5180,5180,5180,0
|
|
20231011,182600,195338180,5180,5180,5180,5180,0
|
|
20231011,182500,195338180,5180,5180,5180,5180,0
|
|
20231011,182400,195338180,5180,5180,5180,5180,0
|
|
20231011,182300,195338180,5180,5180,5180,5180,0
|
|
20231011,182200,195338180,5180,5180,5180,5180,1024
|
|
20231011,182100,195338180,5180,5180,5180,5180,0
|
|
20231011,182000,195338180,5180,5180,5180,5180,0
|
|
20231011,181900,195338180,5180,5180,5180,5180,0
|
|
20231011,181800,195338180,5180,5180,5180,5180,0
|
|
20231011,181700,195338180,5180,5180,5180,5180,0
|
|
20231011,181600,195338180,5180,5180,5180,5180,0
|
|
20231011,181500,195338180,5180,5180,5180,5180,0
|
|
20231011,181400,195338180,5180,5180,5180,5180,0
|
|
20231011,181300,195338180,5180,5180,5180,5180,0
|
|
20231011,181200,195338180,5180,5180,5180,5180,0
|
|
20231011,181100,195338180,5180,5180,5180,5180,0
|
|
20231011,181000,195338180,5180,5180,5180,5180,0
|
|
20231011,180900,195338180,5180,5180,5180,5180,0
|
|
20231011,180800,195338180,5180,5180,5180,5180,0
|
|
20231011,180700,195338180,5180,5180,5180,5180,0
|
|
20231011,180600,195338180,5180,5180,5180,5180,0
|
|
20231011,180500,195338180,5180,5180,5180,5180,0
|
|
20231011,180400,195338180,5180,5180,5180,5180,0
|
|
20231011,180300,195338180,5180,5180,5180,5180,0
|
|
20231011,180200,195338180,5180,5180,5180,5180,0
|
|
20231011,180100,195338180,5180,5180,5180,5180,0
|
|
20231011,180000,195338180,5180,5180,5180,5180,0
|
|
20231011,175900,195338180,5180,5180,5180,5180,0
|
|
20231011,175800,195338180,5180,5180,5180,5180,0
|
|
20231011,175700,195338180,5180,5180,5180,5180,0
|
|
20231011,175600,195338180,5180,5180,5180,5180,0
|
|
20231011,175500,195338180,5180,5180,5180,5180,0
|
|
20231011,175400,195338180,5180,5180,5180,5180,0
|
|
20231011,175300,195338180,5180,5180,5180,5180,0
|
|
20231011,175200,195338180,5180,5180,5180,5180,1024
|
|
20231011,175100,195338180,5180,5180,5180,5180,0
|
|
20231011,175000,195338180,5180,5180,5180,5180,0
|
|
20231011,174900,195338180,5180,5180,5180,5180,0
|
|
20231011,174800,195338180,5180,5180,5180,5180,0
|
|
20231011,174700,195338180,5180,5180,5180,5180,0
|
|
20231011,174600,195338180,5180,5180,5180,5180,0
|
|
20231011,174500,195338180,5180,5180,5180,5180,0
|
|
20231011,174400,195338180,5180,5180,5180,5180,0
|
|
20231011,174300,195338180,5180,5180,5180,5180,0
|
|
20231011,174200,195338180,5180,5180,5180,5180,0
|
|
20231011,174100,195338180,5180,5180,5180,5180,0
|
|
20231011,174000,195338180,5180,5180,5180,5180,0
|
|
20231011,173900,195338180,5180,5180,5180,5180,0
|
|
20231011,173800,195338180,5180,5180,5180,5180,0
|
|
20231011,173700,195338180,5180,5180,5180,5180,0
|
|
20231011,173600,195338180,5180,5180,5180,5180,0
|
|
20231011,173500,195338180,5180,5180,5180,5180,0
|
|
20231011,173400,195338180,5180,5180,5180,5180,0
|
|
20231011,173300,195338180,5180,5180,5180,5180,0
|
|
20231011,173200,195338180,5180,5180,5180,5180,0
|
|
20231011,173100,195338180,5180,5180,5180,5180,0
|
|
20231011,173000,195338180,5180,5180,5180,5180,0
|
|
20231011,172900,195338180,5180,5180,5180,5180,0
|
|
20231011,172800,195338180,5180,5180,5180,5180,0
|
|
20231011,172700,195338180,5180,5180,5180,5180,0
|
|
20231011,172600,195338180,5180,5180,5180,5180,0
|
|
20231011,172500,195338180,5180,5180,5180,5180,0
|
|
20231011,172400,195338180,5180,5180,5180,5180,0
|
|
20231011,172300,195338180,5180,5180,5180,5180,0
|
|
20231011,172200,195338180,5180,5180,5180,5180,1024
|
|
20231011,172100,195338180,5180,5180,5180,5180,0
|
|
20231011,172000,195338180,5180,5180,5180,5180,0
|
|
20231011,171900,195338180,5180,5180,5180,5180,0
|
|
20231011,171800,195338180,5180,5180,5180,5180,0
|
|
20231011,171700,195338180,5180,5180,5180,5180,0
|
|
20231011,171600,195338180,5180,5180,5180,5180,0
|
|
20231011,171500,195338180,5180,5180,5180,5180,0
|
|
20231011,171400,195338180,5180,5180,5180,5180,0
|
|
20231011,171300,195338180,5180,5180,5180,5180,0
|
|
20231011,171200,195338180,5180,5180,5180,5180,0
|
|
20231011,171100,195338180,5180,5180,5180,5180,0
|
|
20231011,171000,195338180,5180,5180,5180,5180,0
|
|
20231011,170900,195338180,5180,5180,5180,5180,0
|
|
20231011,170800,195338180,5180,5180,5180,5180,0
|
|
20231011,170700,195338180,5180,5180,5180,5180,0
|
|
20231011,170600,195338180,5180,5180,5180,5180,0
|
|
20231011,170500,195338180,5180,5180,5180,5180,0
|
|
20231011,170400,195338180,5180,5180,5180,5180,0
|
|
20231011,170300,195338180,5180,5180,5180,5180,0
|
|
20231011,170200,195338180,5180,5180,5180,5180,0
|
|
20231011,170100,195338180,5180,5180,5180,5180,0
|
|
20231011,170000,195338180,5180,5180,5180,5180,0
|
|
20231011,165900,195338180,5180,5180,5180,5180,0
|
|
20231011,165800,195338180,5180,5180,5180,5180,0
|
|
20231011,165700,195338180,5180,5180,5180,5180,0
|
|
20231011,165600,195338180,5180,5180,5180,5180,0
|
|
20231011,165500,195338180,5180,5180,5180,5180,0
|
|
20231011,165400,195338180,5180,5180,5180,5180,0
|
|
20231011,165300,195338180,5180,5180,5180,5180,0
|
|
20231011,165200,195338180,5180,5180,5180,5180,1024
|
|
20231011,165100,195338180,5180,5180,5180,5180,0
|
|
20231011,165000,195338180,5180,5180,5180,5180,0
|
|
20231011,164900,195338180,5180,5180,5180,5180,0
|
|
20231011,164800,195338180,5180,5180,5180,5180,0
|
|
20231011,164700,195338180,5180,5180,5180,5180,0
|
|
20231011,164600,195338180,5180,5180,5180,5180,0
|
|
20231011,164500,195338180,5180,5180,5180,5180,0
|
|
20231011,164400,195338180,5180,5180,5180,5180,0
|
|
20231011,164300,195338180,5180,5180,5180,5180,0
|
|
20231011,164200,195338180,5180,5180,5180,5180,0
|
|
20231011,164100,195338180,5180,5180,5180,5180,0
|
|
20231011,164000,195338180,5180,5180,5180,5180,0
|
|
20231011,163900,195338180,5180,5180,5180,5180,0
|
|
20231011,163800,195338180,5180,5180,5180,5180,0
|
|
20231011,163700,195338180,5180,5180,5180,5180,0
|
|
20231011,163600,195338180,5180,5180,5180,5180,0
|
|
20231011,163500,195338180,5180,5180,5180,5180,0
|
|
20231011,163400,195338180,5180,5180,5180,5180,0
|
|
20231011,163300,195338180,5180,5180,5180,5180,0
|
|
20231011,163200,195338180,5180,5180,5180,5180,0
|
|
20231011,163100,195338180,5180,5180,5180,5180,0
|
|
20231011,163000,195338180,5180,5180,5180,5180,0
|
|
20231011,162900,195338180,5180,5180,5180,5180,0
|
|
20231011,162800,195338180,5180,5180,5180,5180,0
|
|
20231011,162700,195338180,5180,5180,5180,5180,0
|
|
20231011,162600,195338180,5180,5180,5180,5180,0
|
|
20231011,162500,195338180,5180,5180,5180,5180,0
|
|
20231011,162400,195338180,5180,5180,5180,5180,0
|
|
20231011,162300,195338180,5180,5180,5180,5180,0
|
|
20231011,162200,195338180,5180,5180,5180,5180,1024
|
|
20231011,162100,195338180,5180,5180,5180,5180,0
|
|
20231011,162000,195338180,5180,5180,5180,5180,0
|
|
20231011,161900,195338180,5180,5180,5180,5180,0
|
|
20231011,161800,195338180,5180,5180,5180,5180,0
|
|
20231011,161700,195338180,5180,5180,5180,5180,0
|
|
20231011,161600,195338180,5180,5180,5180,5180,0
|
|
20231011,161500,195338180,5180,5180,5180,5180,0
|
|
20231011,161400,195338180,5180,5180,5180,5180,0
|
|
20231011,161300,195338180,5180,5180,5180,5180,0
|
|
20231011,161200,195338180,5180,5180,5180,5180,0
|
|
20231011,161100,195338180,5180,5180,5180,5180,0
|
|
20231011,161000,195338180,5180,5180,5180,5180,0
|
|
20231011,160900,195338180,5180,5180,5180,5180,0
|
|
20231011,160800,195338180,5180,5180,5180,5180,0
|
|
20231011,160700,195338180,5180,5180,5180,5180,0
|
|
20231011,160600,195338180,5180,5180,5180,5180,0
|
|
20231011,160500,195338180,5180,5180,5180,5180,0
|
|
20231011,160400,195338180,5180,5180,5180,5180,0
|
|
20231011,160300,195338180,5180,5180,5180,5180,0
|
|
20231011,160200,195338180,5180,5180,5180,5180,0
|
|
20231011,160100,195338180,5180,5180,5180,5180,0
|
|
20231011,160000,195338180,5180,5180,5180,5180,0
|
|
20231011,155900,195338180,5180,5180,5180,5180,0
|
|
20231011,155800,195338180,5180,5180,5180,5180,0
|
|
20231011,155700,195338180,5180,5180,5180,5180,0
|
|
20231011,155600,195338180,5180,5180,5180,5180,0
|
|
20231011,155500,195338180,5180,5180,5180,5180,0
|
|
20231011,155400,195338180,5180,5180,5180,5180,0
|
|
20231011,155300,195338180,5180,5180,5180,5180,0
|
|
20231011,155200,195338180,5180,5180,5180,5180,1024
|
|
20231011,155100,195338180,5180,5180,5180,5180,0
|
|
20231011,155000,195338180,5180,5180,5180,5180,0
|
|
20231011,154900,195338180,5180,5180,5180,5180,0
|
|
20231011,154800,195338180,5180,5180,5180,5180,0
|
|
20231011,154700,195338180,5180,5180,5180,5180,0
|
|
20231011,154600,195338180,5180,5180,5180,5180,0
|
|
20231011,154500,195338180,5180,5180,5180,5180,0
|
|
20231011,154400,195338180,5180,5180,5180,5180,0
|
|
20231011,154300,195338180,5180,5180,5180,5180,0
|
|
20231011,154200,195338180,5180,5180,5180,5180,0
|
|
20231011,154100,195338180,5180,5180,5180,5180,0
|
|
20231011,154000,195338180,5180,5180,5180,5180,0
|
|
20231011,153900,195338180,5180,5180,5180,5180,0
|
|
20231011,153800,195338180,5180,5180,5180,5180,0
|
|
20231011,153700,195338180,5180,5180,5180,5180,0
|
|
20231011,153600,195338180,5180,5180,5180,5180,0
|
|
20231011,153500,195338180,5180,5180,5180,5180,0
|
|
20231011,153400,195338180,5180,5180,5180,5180,0
|
|
20231011,153300,195338180,5180,5180,5180,5180,0
|
|
20231011,153200,195338180,5180,5180,5180,5180,0
|
|
20231011,153100,195338180,5180,5180,5180,5180,0
|
|
20231011,153000,195338180,5180,5180,5180,5180,1024
|
|
20231011,152900,190033860,5150,5150,5150,5150,0
|
|
20231011,152800,190033860,5150,5150,5150,5150,0
|
|
20231011,152700,190033860,5150,5150,5150,5150,0
|
|
20231011,152600,190033860,5150,5150,5150,5150,0
|
|
20231011,152500,190033860,5150,5150,5150,5150,0
|
|
20231011,152400,190033860,5150,5150,5150,5150,0
|
|
20231011,152300,190033860,5150,5150,5150,5150,0
|
|
20231011,152200,190033860,5150,5150,5150,5150,0
|
|
20231011,152100,190033860,5150,5150,5150,5150,0
|
|
20231011,152000,190033860,5150,5150,5150,5150,0
|
|
20231011,151900,190033860,5150,5150,5150,5140,125
|
|
20231011,151800,189390170,5160,5160,5160,5160,4
|
|
20231011,151700,189369530,5160,5150,5160,5150,10
|
|
20231011,151600,189318000,5160,5150,5160,5150,16
|
|
20231011,151500,189235500,5160,5160,5160,5150,9
|
|
20231011,151400,189189120,5160,5150,5160,5150,203
|
|
20231011,151300,188143650,5160,5160,5160,5160,7
|
|
20231011,151200,188107530,5150,5150,5150,5150,6
|
|
20231011,151100,188076630,5150,5140,5150,5140,29
|
|
20231011,151000,187927480,5110,5110,5110,5110,0
|
|
20231011,150900,187927480,5110,5110,5110,5110,1
|
|
20231011,150800,187922370,5100,5160,5160,5090,501
|
|
20231011,150700,185356780,5170,5160,5170,5150,106
|
|
20231011,150600,184809820,5170,5160,5170,5160,57
|
|
20231011,150500,184515690,5160,5160,5160,5160,33
|
|
20231011,150400,184345410,5140,5140,5140,5140,69
|
|
20231011,150300,183990750,5110,5130,5130,5110,350
|
|
20231011,150200,182198150,5130,5130,5130,5130,49
|
|
20231011,150100,181946780,5130,5130,5130,5130,50
|
|
20231011,150000,181690280,5130,5130,5130,5130,50
|
|
20231011,145900,181433780,5110,5110,5110,5110,0
|
|
20231011,145800,181433780,5110,5120,5120,5110,20
|
|
20231011,145700,181331570,5110,5110,5110,5110,0
|
|
20231011,145600,181331570,5110,5110,5110,5110,0
|
|
20231011,145500,181331570,5110,5110,5110,5110,0
|
|
20231011,145400,181331570,5110,5110,5110,5110,0
|
|
20231011,145300,181331570,5110,5110,5110,5110,0
|
|
20231011,145200,181331570,5110,5110,5110,5110,23
|
|
20231011,145100,181214040,5150,5150,5150,5150,0
|
|
20231011,145000,181214040,5150,5150,5150,5150,10
|
|
20231011,144900,181162540,5160,5160,5160,5160,1
|
|
20231011,144800,181157380,5180,5180,5180,5180,0
|
|
20231011,144700,181157380,5180,5180,5180,5180,0
|
|
20231011,144600,181157380,5180,5180,5180,5180,0
|
|
20231011,144500,181157380,5180,5180,5180,5180,0
|
|
20231011,144400,181157380,5180,5180,5180,5180,0
|
|
20231011,144300,181157380,5180,5180,5180,5180,0
|
|
20231011,144200,181157380,5180,5180,5180,5180,0
|
|
20231011,144100,181157380,5180,5180,5180,5180,0
|
|
20231011,144000,181157380,5180,5180,5180,5180,201
|
|
20231011,143900,180116200,5180,5160,5180,5160,126
|
|
20231011,143800,179463920,5160,5160,5160,5160,0
|
|
20231011,143700,179463920,5160,5160,5160,5160,0
|
|
20231011,143600,179463920,5160,5160,5160,5160,3
|
|
20231011,143500,179448440,5140,5130,5140,5130,808
|
|
20231011,143400,175296010,5110,5110,5110,5110,331
|
|
20231011,143300,173604600,5100,5100,5100,5100,0
|
|
20231011,143200,173604600,5100,5100,5100,5100,218
|
|
20231011,143100,172492800,5090,5090,5090,5090,0
|
|
20231011,143000,172492800,5090,5090,5090,5090,0
|
|
20231011,142900,172492800,5090,5090,5090,5090,19
|
|
20231011,142800,172396090,5050,5050,5050,5050,0
|
|
20231011,142700,172396090,5050,5050,5050,5050,0
|
|
20231011,142600,172396090,5050,5050,5050,5050,0
|
|
20231011,142500,172396090,5050,5050,5050,5050,0
|
|
20231011,142400,172396090,5050,5050,5050,5050,0
|
|
20231011,142300,172396090,5050,5050,5050,5050,0
|
|
20231011,142200,172396090,5050,5050,5050,5050,0
|
|
20231011,142100,172396090,5050,5050,5050,5050,0
|
|
20231011,142000,172396090,5050,5080,5080,5050,500
|
|
20231011,141900,169869430,5090,5090,5090,5090,0
|
|
20231011,141800,169869430,5090,5090,5090,5090,0
|
|
20231011,141700,169869430,5090,5090,5090,5090,200
|
|
20231011,141600,168851430,5100,5100,5100,5100,0
|
|
20231011,141500,168851430,5100,5100,5100,5100,0
|
|
20231011,141400,168851430,5100,5100,5100,5100,0
|
|
20231011,141300,168851430,5100,5100,5100,5100,0
|
|
20231011,141200,168851430,5100,5100,5100,5100,0
|
|
20231011,141100,168851430,5100,5100,5100,5100,0
|
|
20231011,141000,168851430,5100,5100,5100,5100,0
|
|
20231011,140900,168851430,5100,5100,5100,5100,0
|
|
20231011,140800,168851430,5100,5100,5100,5100,0
|
|
20231011,140700,168851430,5100,5100,5100,5100,0
|
|
20231011,140600,168851430,5100,5100,5100,5100,0
|
|
20231011,140500,168851430,5100,5100,5100,5100,0
|
|
20231011,140400,168851430,5100,5100,5100,5100,0
|
|
20231011,140300,168851430,5100,5100,5100,5100,0
|
|
20231011,140200,168851430,5100,5100,5100,5100,0
|
|
20231011,140100,168851430,5100,5100,5100,5100,0
|
|
20231011,140000,168851430,5100,5100,5100,5100,0
|
|
20231011,135900,168851430,5100,5100,5100,5100,0
|
|
20231011,135800,168851430,5100,5100,5100,5100,0
|
|
20231011,135700,168851430,5100,5100,5100,5100,0
|
|
20231011,135600,168851430,5100,5100,5100,5100,0
|
|
20231011,135500,168851430,5100,5100,5100,5100,0
|
|
20231011,135400,168851430,5100,5100,5100,5100,0
|
|
20231011,135300,168851430,5100,5100,5100,5100,200
|
|
20231011,135200,167831430,5100,5100,5100,5100,0
|
|
20231011,135100,167831430,5100,5100,5100,5100,300
|
|
20231011,135000,166301430,5130,5130,5130,5130,0
|
|
20231011,134900,166301430,5130,5130,5130,5130,0
|
|
20231011,134800,166301430,5130,5130,5130,5130,0
|
|
20231011,134700,166301430,5130,5130,5130,5130,0
|
|
20231011,134600,166301430,5130,5130,5130,5130,0
|
|
20231011,134500,166301430,5130,5130,5130,5130,0
|
|
20231011,134400,166301430,5130,5130,5130,5130,0
|
|
20231011,134300,166301430,5130,5130,5130,5130,0
|
|
20231011,134200,166301430,5130,5130,5130,5130,0
|
|
20231011,134100,166301430,5130,5130,5130,5130,0
|
|
20231011,134000,166301430,5130,5130,5130,5130,0
|
|
20231011,133900,166301430,5130,5130,5130,5130,0
|
|
20231011,133800,166301430,5130,5130,5130,5130,0
|
|
20231011,133700,166301430,5130,5130,5130,5130,0
|
|
20231011,133600,166301430,5130,5130,5130,5130,0
|
|
20231011,133500,166301430,5130,5130,5130,5130,0
|
|
20231011,133400,166301430,5130,5130,5130,5130,0
|
|
20231011,133300,166301430,5130,5130,5130,5130,0
|
|
20231011,133200,166301430,5130,5130,5130,5130,0
|
|
20231011,133100,166301430,5130,5130,5130,5130,0
|
|
20231011,133000,166301430,5130,5130,5130,5130,0
|
|
20231011,132900,166301430,5130,5130,5130,5130,0
|
|
20231011,132800,166301430,5130,5130,5130,5130,0
|
|
20231011,132700,166301430,5130,5130,5130,5130,0
|
|
20231011,132600,166301430,5130,5130,5130,5130,0
|
|
20231011,132500,166301430,5130,5130,5130,5130,0
|
|
20231011,132400,166301430,5130,5130,5130,5130,0
|
|
20231011,132300,166301430,5130,5130,5130,5130,0
|
|
20231011,132200,166301430,5130,5130,5130,5130,0
|
|
20231011,132100,166301430,5130,5130,5130,5130,0
|
|
20231011,132000,166301430,5130,5130,5130,5130,0
|
|
20231011,131900,166301430,5130,5130,5130,5130,0
|
|
20231011,131800,166301430,5130,5130,5130,5130,0
|
|
20231011,131700,166301430,5130,5130,5130,5130,0
|
|
20231011,131600,166301430,5130,5130,5130,5130,0
|
|
20231011,131500,166301430,5130,5130,5130,5130,1
|
|
20231011,131400,166296300,5100,5100,5100,5100,100
|
|
20231011,131300,165786300,5140,5140,5140,5140,0
|
|
20231011,131200,165786300,5140,5140,5140,5140,0
|
|
20231011,131100,165786300,5140,5140,5140,5140,1
|
|
20231011,131000,165781160,5140,5140,5140,5140,0
|
|
20231011,130900,165781160,5140,5140,5140,5140,0
|
|
20231011,130800,165781160,5140,5140,5140,5140,0
|
|
20231011,130700,165781160,5140,5140,5140,5140,0
|
|
20231011,130600,165781160,5140,5140,5140,5140,0
|
|
20231011,130500,165781160,5140,5140,5140,5140,0
|
|
20231011,130400,165781160,5140,5140,5140,5140,0
|
|
20231011,130300,165781160,5140,5140,5140,5140,0
|
|
20231011,130200,165781160,5140,5140,5140,5140,0
|
|
20231011,130100,165781160,5140,5140,5140,5140,0
|
|
20231011,130000,165781160,5140,5140,5140,5140,0
|
|
20231011,125900,165781160,5140,5140,5140,5140,0
|
|
20231011,125800,165781160,5140,5140,5140,5140,0
|
|
20231011,125700,165781160,5140,5140,5140,5140,0
|
|
20231011,125600,165781160,5140,5140,5140,5140,0
|
|
20231011,125500,165781160,5140,5140,5140,5140,0
|
|
20231011,125400,165781160,5140,5140,5140,5140,0
|
|
20231011,125300,165781160,5140,5140,5140,5140,0
|
|
20231011,125200,165781160,5140,5140,5140,5140,0
|
|
20231011,125100,165781160,5140,5140,5140,5140,0
|
|
20231011,125000,165781160,5140,5140,5140,5140,10
|
|
20231011,124900,165729760,5120,5120,5120,5120,0
|
|
20231011,124800,165729760,5120,5120,5120,5120,0
|
|
20231011,124700,165729760,5120,5120,5120,5120,300
|
|
20231011,124600,164193760,5140,5140,5140,5140,0
|
|
20231011,124500,164193760,5140,5140,5140,5140,0
|
|
20231011,124400,164193760,5140,5140,5140,5140,0
|
|
20231011,124300,164193760,5140,5140,5140,5140,0
|
|
20231011,124200,164193760,5140,5140,5140,5140,0
|
|
20231011,124100,164193760,5140,5140,5140,5140,0
|
|
20231011,124000,164193760,5140,5140,5140,5140,0
|
|
20231011,123900,164193760,5140,5140,5140,5140,0
|
|
20231011,123800,164193760,5140,5140,5140,5140,85
|
|
20231011,123700,163756860,5140,5140,5140,5140,0
|
|
20231011,123600,163756860,5140,5140,5140,5140,0
|
|
20231011,123500,163756860,5140,5140,5140,5140,0
|
|
20231011,123400,163756860,5140,5140,5140,5140,0
|
|
20231011,123300,163756860,5140,5140,5140,5140,0
|
|
20231011,123200,163756860,5140,5140,5140,5140,0
|
|
20231011,123100,163756860,5140,5140,5140,5140,0
|
|
20231011,123000,163756860,5140,5140,5140,5140,0
|
|
20231011,122900,163756860,5140,5140,5140,5140,0
|
|
20231011,122800,163756860,5140,5140,5140,5140,0
|
|
20231011,122700,163756860,5140,5140,5140,5140,0
|
|
20231011,122600,163756860,5140,5140,5140,5140,0
|
|
20231011,122500,163756860,5140,5140,5140,5140,9
|
|
20231011,122400,163710600,5110,5110,5110,5110,0
|
|
20231011,122300,163710600,5110,5110,5110,5110,34
|
|
20231011,122200,163536860,5110,5110,5110,5110,180
|
|
20231011,122100,162617060,5140,5140,5140,5140,0
|
|
20231011,122000,162617060,5140,5140,5140,5140,0
|
|
20231011,121900,162617060,5140,5140,5140,5140,0
|
|
20231011,121800,162617060,5140,5140,5140,5140,0
|
|
20231011,121700,162617060,5140,5140,5140,5140,2
|
|
20231011,121600,162606780,5140,5140,5140,5140,4
|
|
20231011,121500,162586220,5150,5150,5150,5150,0
|
|
20231011,121400,162586220,5150,5150,5150,5150,0
|
|
20231011,121300,162586220,5150,5150,5150,5150,0
|
|
20231011,121200,162586220,5150,5150,5150,5150,0
|
|
20231011,121100,162586220,5150,5150,5150,5150,0
|
|
20231011,121000,162586220,5150,5140,5150,5140,7
|
|
20231011,120900,162550190,5120,5140,5140,5120,52
|
|
20231011,120800,162283750,5140,5140,5140,5140,0
|
|
20231011,120700,162283750,5140,5140,5140,5140,0
|
|
20231011,120600,162283750,5140,5140,5140,5140,0
|
|
20231011,120500,162283750,5140,5140,5140,5140,0
|
|
20231011,120400,162283750,5140,5140,5140,5140,0
|
|
20231011,120300,162283750,5140,5140,5140,5140,0
|
|
20231011,120200,162283750,5140,5150,5150,5140,633
|
|
20231011,120100,159027900,5170,5170,5170,5170,0
|
|
20231011,120000,159027900,5170,5170,5170,5170,0
|
|
20231011,115900,159027900,5170,5170,5170,5170,0
|
|
20231011,115800,159027900,5170,5170,5170,5170,0
|
|
20231011,115700,159027900,5170,5170,5170,5170,13
|
|
20231011,115600,158960690,5170,5170,5170,5170,0
|
|
20231011,115500,158960690,5170,5170,5170,5170,0
|
|
20231011,115400,158960690,5170,5170,5170,5170,0
|
|
20231011,115300,158960690,5170,5170,5170,5170,0
|
|
20231011,115200,158960690,5170,5170,5170,5170,0
|
|
20231011,115100,158960690,5170,5170,5170,5170,0
|
|
20231011,115000,158960690,5170,5170,5170,5170,0
|
|
20231011,114900,158960690,5170,5170,5170,5170,0
|
|
20231011,114800,158960690,5170,5170,5170,5170,1
|
|
20231011,114700,158955520,5180,5180,5180,5180,0
|
|
20231011,114600,158955520,5180,5180,5180,5180,0
|
|
20231011,114500,158955520,5180,5180,5180,5180,0
|
|
20231011,114400,158955520,5180,5180,5180,5180,0
|
|
20231011,114300,158955520,5180,5180,5180,5180,0
|
|
20231011,114200,158955520,5180,5180,5180,5180,0
|
|
20231011,114100,158955520,5180,5180,5180,5180,0
|
|
20231011,114000,158955520,5180,5180,5180,5180,0
|
|
20231011,113900,158955520,5180,5180,5180,5180,0
|
|
20231011,113800,158955520,5180,5180,5180,5180,0
|
|
20231011,113700,158955520,5180,5180,5180,5180,0
|
|
20231011,113600,158955520,5180,5170,5180,5170,245
|
|
20231011,113500,157686470,5180,5180,5180,5180,0
|
|
20231011,113400,157686470,5180,5180,5180,5180,0
|
|
20231011,113300,157686470,5180,5180,5180,5180,0
|
|
20231011,113200,157686470,5180,5180,5180,5180,0
|
|
20231011,113100,157686470,5180,5180,5180,5180,0
|
|
20231011,113000,157686470,5180,5180,5180,5180,0
|
|
20231011,112900,157686470,5180,5180,5180,5180,0
|
|
20231011,112800,157686470,5180,5180,5180,5180,0
|
|
20231011,112700,157686470,5180,5180,5180,5180,0
|
|
20231011,112600,157686470,5180,5180,5180,5180,0
|
|
20231011,112500,157686470,5180,5180,5180,5180,0
|
|
20231011,112400,157686470,5180,5180,5180,5180,0
|
|
20231011,112300,157686470,5180,5180,5180,5180,0
|
|
20231011,112200,157686470,5180,5180,5180,5180,0
|
|
20231011,112100,157686470,5180,5180,5180,5180,0
|
|
20231011,112000,157686470,5180,5180,5180,5180,1
|
|
20231011,111900,157681290,5190,5190,5190,5190,10
|
|
20231011,111800,157629390,5190,5190,5190,5190,0
|
|
20231011,111700,157629390,5190,5190,5190,5190,6
|
|
20231011,111600,157598250,5160,5160,5160,5160,0
|
|
20231011,111500,157598250,5160,5160,5160,5160,0
|
|
20231011,111400,157598250,5160,5190,5190,5160,20
|
|
20231011,111300,157495000,5210,5210,5210,5210,0
|
|
20231011,111200,157495000,5210,5210,5210,5210,0
|
|
20231011,111100,157495000,5210,5210,5210,5210,0
|
|
20231011,111000,157495000,5210,5210,5210,5210,0
|
|
20231011,110900,157495000,5210,5210,5210,5210,0
|
|
20231011,110800,157495000,5210,5210,5210,5210,0
|
|
20231011,110700,157495000,5210,5210,5210,5210,0
|
|
20231011,110600,157495000,5210,5210,5210,5210,0
|
|
20231011,110500,157495000,5210,5210,5210,5210,0
|
|
20231011,110400,157495000,5210,5210,5210,5210,0
|
|
20231011,110300,157495000,5210,5210,5210,5210,0
|
|
20231011,110200,157495000,5210,5210,5210,5210,0
|
|
20231011,110100,157495000,5210,5210,5210,5210,0
|
|
20231011,110000,157495000,5210,5210,5210,5210,0
|
|
20231011,105900,157495000,5210,5200,5210,5200,527
|
|
20231011,105800,154753700,5200,5200,5200,5200,0
|
|
20231011,105700,154753700,5200,5200,5200,5200,869
|
|
20231011,105600,150234900,5200,5200,5200,5200,0
|
|
20231011,105500,150234900,5200,5200,5200,5200,0
|
|
20231011,105400,150234900,5200,5200,5200,5200,0
|
|
20231011,105300,150234900,5200,5200,5200,5200,0
|
|
20231011,105200,150234900,5200,5200,5200,5200,501
|
|
20231011,105100,147629700,5200,5180,5200,5180,500
|
|
20231011,105000,145031030,5150,5150,5150,5150,0
|
|
20231011,104900,145031030,5150,5150,5150,5150,0
|
|
20231011,104800,145031030,5150,5150,5150,5150,0
|
|
20231011,104700,145031030,5150,5150,5150,5150,0
|
|
20231011,104600,145031030,5150,5150,5150,5150,0
|
|
20231011,104500,145031030,5150,5150,5150,5150,109
|
|
20231011,104400,144469680,5150,5150,5150,5150,0
|
|
20231011,104300,144469680,5150,5150,5150,5150,181
|
|
20231011,104200,143537530,5150,5150,5150,5150,0
|
|
20231011,104100,143537530,5150,5150,5150,5150,0
|
|
20231011,104000,143537530,5150,5150,5150,5150,0
|
|
20231011,103900,143537530,5150,5150,5150,5150,0
|
|
20231011,103800,143537530,5150,5150,5150,5150,20
|
|
20231011,103700,143434530,5150,5150,5150,5150,0
|
|
20231011,103600,143434530,5150,5150,5150,5150,99
|
|
20231011,103500,142924680,5150,5150,5150,5150,295
|
|
20231011,103400,141405430,5180,5180,5180,5180,45
|
|
20231011,103300,141172330,5230,5230,5230,5230,0
|
|
20231011,103200,141172330,5230,5230,5230,5230,0
|
|
20231011,103100,141172330,5230,5230,5230,5230,9918
|
|
20231011,103000,89301190,5240,5230,5240,5230,505
|
|
20231011,102900,86659930,5240,5160,5240,5160,3925
|
|
20231011,102800,66293540,5150,5150,5150,5150,0
|
|
20231011,102700,66293540,5150,5150,5150,5150,0
|
|
20231011,102600,66293540,5150,5130,5150,5130,1764
|
|
20231011,102500,57222150,5130,5130,5130,5130,1982
|
|
20231011,102400,47054490,5130,5120,5130,5120,794
|
|
20231011,102300,42985810,5120,5120,5120,5120,0
|
|
20231011,102200,42985810,5120,5120,5120,5120,0
|
|
20231011,102100,42985810,5120,5120,5120,5120,0
|
|
20231011,102000,42985810,5120,5120,5120,5120,0
|
|
20231011,101900,42985810,5120,5120,5120,5120,3
|
|
20231011,101800,42970450,5120,5120,5120,5120,9
|
|
20231011,101700,42924370,5110,5110,5110,5110,1
|
|
20231011,101600,42919260,5130,5120,5130,5120,800
|
|
20231011,101500,38821320,5110,5110,5110,5110,0
|
|
20231011,101400,38821320,5110,5060,5110,5060,2206
|
|
20231011,101300,27586160,5080,5080,5080,5080,0
|
|
20231011,101200,27586160,5080,5080,5080,5080,0
|
|
20231011,101100,27586160,5080,5080,5080,5080,0
|
|
20231011,101000,27586160,5080,5080,5080,5080,0
|
|
20231011,100900,27586160,5080,5080,5080,5080,190
|
|
20231011,100800,26620960,5080,5080,5080,5080,0
|
|
20231011,100700,26620960,5080,5080,5080,5080,0
|
|
20231011,100600,26620960,5080,5080,5080,5080,6
|
|
20231011,100500,26590480,5080,5080,5080,5080,0
|
|
20231011,100400,26590480,5080,5070,5080,5070,60
|
|
20231011,100300,26285840,5040,5040,5040,5040,0
|
|
20231011,100200,26285840,5040,5040,5040,5040,0
|
|
20231011,100100,26285840,5040,5040,5040,5040,0
|
|
20231011,100000,26285840,5040,5040,5040,5040,0
|
|
20231011,095900,26285840,5040,5040,5040,5040,0
|
|
20231011,095800,26285840,5040,5040,5040,5040,50
|
|
20231011,095700,26033840,5080,5080,5080,5080,0
|
|
20231011,095600,26033840,5080,5080,5080,5080,0
|
|
20231011,095500,26033840,5080,5080,5080,5080,0
|
|
20231011,095400,26033840,5080,5080,5080,5080,0
|
|
20231011,095300,26033840,5080,5070,5080,5070,38
|
|
20231011,095200,25841150,5050,5050,5060,5050,254
|
|
20231011,095100,24558180,5050,5050,5050,5050,0
|
|
20231011,095000,24558180,5050,5050,5050,5050,0
|
|
20231011,094900,24558180,5050,5050,5050,5050,0
|
|
20231011,094800,24558180,5050,5050,5050,5050,10
|
|
20231011,094700,24507680,5050,5050,5050,5050,40
|
|
20231011,094600,24305680,5000,5000,5000,5000,0
|
|
20231011,094500,24305680,5000,5050,5050,5000,1700
|
|
20231011,094400,15778160,5060,5060,5060,5060,0
|
|
20231011,094300,15778160,5060,5060,5060,5060,1
|
|
20231011,094200,15773100,5070,5070,5070,5070,0
|
|
20231011,094100,15773100,5070,5070,5070,5070,0
|
|
20231011,094000,15773100,5070,5070,5070,5070,7
|
|
20231011,093900,15737610,5080,5080,5080,5080,0
|
|
20231011,093800,15737610,5080,5080,5080,5080,0
|
|
20231011,093700,15737610,5080,5080,5080,5080,0
|
|
20231011,093600,15737610,5080,5080,5080,5080,0
|
|
20231011,093500,15737610,5080,5080,5080,5080,0
|
|
20231011,093400,15737610,5080,5080,5080,5080,1
|
|
20231011,093300,15732530,5070,5070,5080,5070,217
|
|
20231011,093200,14632330,5060,5060,5060,5060,145
|
|
20231011,093100,13898630,5060,5060,5060,5060,1
|
|
20231011,093000,13893570,5050,5050,5050,5050,94
|
|
20231011,092900,13418870,5050,5040,5050,5040,296
|
|
20231011,092800,11925670,5020,5020,5020,5020,0
|
|
20231011,092700,11925670,5020,5020,5020,5020,0
|
|
20231011,092600,11925670,5020,5020,5020,5020,0
|
|
20231011,092500,11925670,5020,5020,5020,5020,0
|
|
20231011,092400,11925670,5020,5020,5020,5020,0
|
|
20231011,092300,11925670,5020,5020,5020,5020,16
|
|
20231011,092200,11845350,5020,5030,5030,5020,592
|
|
20231011,092100,8870440,5060,5060,5060,5060,0
|
|
20231011,092000,8870440,5060,5060,5060,5060,0
|
|
20231011,091900,8870440,5060,5060,5060,5060,0
|
|
20231011,091800,8870440,5060,5060,5060,5060,0
|
|
20231011,091700,8870440,5060,5060,5060,5060,0
|
|
20231011,091600,8870440,5060,5060,5060,5060,0
|
|
20231011,091500,8870440,5060,5060,5060,5060,126
|
|
20231011,091400,8232880,5050,5050,5050,5050,0
|
|
20231011,091300,8232880,5050,5050,5050,5050,0
|
|
20231011,091200,8232880,5050,5050,5050,5050,496
|
|
20231011,091100,5728080,5050,5050,5050,5050,0
|
|
20231011,091000,5728080,5050,5040,5050,5040,503
|
|
20231011,090900,3187960,5050,5050,5050,5050,31
|
|
20231011,090800,3031410,5050,5050,5050,5050,0
|
|
20231011,090700,3031410,5050,5030,5050,5030,120
|
|
20231011,090600,2426210,5050,5050,5050,5050,0
|
|
20231011,090500,2426210,5050,5040,5050,5040,89
|
|
20231011,090400,1976780,5050,5030,5050,5030,87
|
|
20231011,090300,1538180,5030,5020,5030,5020,23
|
|
20231011,090200,1422620,5020,4995,5020,4995,17
|
|
20231011,090100,1337355,4995,4995,4995,4990,107
|
|
20231011,090000,803395,4995,4990,4995,4990,161
|