628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,192500,335076280,5380,5380,5380,5380,1091
|
|
20231006,192400,335076280,5380,5380,5380,5380,0
|
|
20231006,192300,335076280,5380,5380,5380,5380,0
|
|
20231006,192200,335076280,5380,5380,5380,5380,0
|
|
20231006,192100,335076280,5380,5380,5380,5380,0
|
|
20231006,192000,335076280,5380,5380,5380,5380,0
|
|
20231006,191900,335076280,5380,5380,5380,5380,0
|
|
20231006,191800,335076280,5380,5380,5380,5380,0
|
|
20231006,191700,335076280,5380,5380,5380,5380,0
|
|
20231006,191600,335076280,5380,5380,5380,5380,0
|
|
20231006,191500,335076280,5380,5380,5380,5380,0
|
|
20231006,191400,335076280,5380,5380,5380,5380,0
|
|
20231006,191300,335076280,5380,5380,5380,5380,0
|
|
20231006,191200,335076280,5380,5380,5380,5380,0
|
|
20231006,191100,335076280,5380,5380,5380,5380,0
|
|
20231006,191000,335076280,5380,5380,5380,5380,0
|
|
20231006,190900,335076280,5380,5380,5380,5380,0
|
|
20231006,190800,335076280,5380,5380,5380,5380,0
|
|
20231006,190700,335076280,5380,5380,5380,5380,0
|
|
20231006,190600,335076280,5380,5380,5380,5380,0
|
|
20231006,190500,335076280,5380,5380,5380,5380,0
|
|
20231006,190400,335076280,5380,5380,5380,5380,0
|
|
20231006,190300,335076280,5380,5380,5380,5380,0
|
|
20231006,190200,335076280,5380,5380,5380,5380,0
|
|
20231006,190100,335076280,5380,5380,5380,5380,0
|
|
20231006,190000,335076280,5380,5380,5380,5380,0
|
|
20231006,185900,335076280,5380,5380,5380,5380,0
|
|
20231006,185800,335076280,5380,5380,5380,5380,0
|
|
20231006,185700,335076280,5380,5380,5380,5380,0
|
|
20231006,185600,335076280,5380,5380,5380,5380,0
|
|
20231006,185500,335076280,5380,5380,5380,5380,1091
|
|
20231006,185400,335076280,5380,5380,5380,5380,0
|
|
20231006,185300,335076280,5380,5380,5380,5380,0
|
|
20231006,185200,335076280,5380,5380,5380,5380,0
|
|
20231006,185100,335076280,5380,5380,5380,5380,0
|
|
20231006,185000,335076280,5380,5380,5380,5380,0
|
|
20231006,184900,335076280,5380,5380,5380,5380,0
|
|
20231006,184800,335076280,5380,5380,5380,5380,0
|
|
20231006,184700,335076280,5380,5380,5380,5380,0
|
|
20231006,184600,335076280,5380,5380,5380,5380,0
|
|
20231006,184500,335076280,5380,5380,5380,5380,0
|
|
20231006,184400,335076280,5380,5380,5380,5380,0
|
|
20231006,184300,335076280,5380,5380,5380,5380,0
|
|
20231006,184200,335076280,5380,5380,5380,5380,0
|
|
20231006,184100,335076280,5380,5380,5380,5380,0
|
|
20231006,184000,335076280,5380,5380,5380,5380,0
|
|
20231006,183900,335076280,5380,5380,5380,5380,0
|
|
20231006,183800,335076280,5380,5380,5380,5380,0
|
|
20231006,183700,335076280,5380,5380,5380,5380,0
|
|
20231006,183600,335076280,5380,5380,5380,5380,0
|
|
20231006,183500,335076280,5380,5380,5380,5380,0
|
|
20231006,183400,335076280,5380,5380,5380,5380,0
|
|
20231006,183300,335076280,5380,5380,5380,5380,0
|
|
20231006,183200,335076280,5380,5380,5380,5380,0
|
|
20231006,183100,335076280,5380,5380,5380,5380,0
|
|
20231006,183000,335076280,5380,5380,5380,5380,0
|
|
20231006,182900,335076280,5380,5380,5380,5380,0
|
|
20231006,182800,335076280,5380,5380,5380,5380,0
|
|
20231006,182700,335076280,5380,5380,5380,5380,0
|
|
20231006,182600,335076280,5380,5380,5380,5380,0
|
|
20231006,182500,335076280,5380,5380,5380,5380,1091
|
|
20231006,182400,335076280,5380,5380,5380,5380,0
|
|
20231006,182300,335076280,5380,5380,5380,5380,0
|
|
20231006,182200,335076280,5380,5380,5380,5380,0
|
|
20231006,182100,335076280,5380,5380,5380,5380,0
|
|
20231006,182000,335076280,5380,5380,5380,5380,0
|
|
20231006,181900,335076280,5380,5380,5380,5380,0
|
|
20231006,181800,335076280,5380,5380,5380,5380,0
|
|
20231006,181700,335076280,5380,5380,5380,5380,0
|
|
20231006,181600,335076280,5380,5380,5380,5380,0
|
|
20231006,181500,335076280,5380,5380,5380,5380,0
|
|
20231006,181400,335076280,5380,5380,5380,5380,0
|
|
20231006,181300,335076280,5380,5380,5380,5380,0
|
|
20231006,181200,335076280,5380,5380,5380,5380,0
|
|
20231006,181100,335076280,5380,5380,5380,5380,0
|
|
20231006,181000,335076280,5380,5380,5380,5380,0
|
|
20231006,180900,335076280,5380,5380,5380,5380,0
|
|
20231006,180800,335076280,5380,5380,5380,5380,0
|
|
20231006,180700,335076280,5380,5380,5380,5380,0
|
|
20231006,180600,335076280,5380,5380,5380,5380,0
|
|
20231006,180500,335076280,5380,5380,5380,5380,0
|
|
20231006,180400,335076280,5380,5380,5380,5380,0
|
|
20231006,180300,335076280,5380,5380,5380,5380,0
|
|
20231006,180200,335076280,5380,5380,5380,5380,0
|
|
20231006,180100,335076280,5380,5380,5380,5380,0
|
|
20231006,180000,335076280,5380,5380,5380,5380,0
|
|
20231006,175900,335076280,5380,5380,5380,5380,0
|
|
20231006,175800,335076280,5380,5380,5380,5380,0
|
|
20231006,175700,335076280,5380,5380,5380,5380,0
|
|
20231006,175600,335076280,5380,5380,5380,5380,0
|
|
20231006,175500,335076280,5380,5380,5380,5380,1091
|
|
20231006,175400,335076280,5380,5380,5380,5380,0
|
|
20231006,175300,335076280,5380,5380,5380,5380,0
|
|
20231006,175200,335076280,5380,5380,5380,5380,0
|
|
20231006,175100,335076280,5380,5380,5380,5380,0
|
|
20231006,175000,335076280,5380,5380,5380,5380,0
|
|
20231006,174900,335076280,5380,5380,5380,5380,0
|
|
20231006,174800,335076280,5380,5380,5380,5380,0
|
|
20231006,174700,335076280,5380,5380,5380,5380,0
|
|
20231006,174600,335076280,5380,5380,5380,5380,0
|
|
20231006,174500,335076280,5380,5380,5380,5380,0
|
|
20231006,174400,335076280,5380,5380,5380,5380,0
|
|
20231006,174300,335076280,5380,5380,5380,5380,0
|
|
20231006,174200,335076280,5380,5380,5380,5380,0
|
|
20231006,174100,335076280,5380,5380,5380,5380,0
|
|
20231006,174000,335076280,5380,5380,5380,5380,0
|
|
20231006,173900,335076280,5380,5380,5380,5380,0
|
|
20231006,173800,335076280,5380,5380,5380,5380,0
|
|
20231006,173700,335076280,5380,5380,5380,5380,0
|
|
20231006,173600,335076280,5380,5380,5380,5380,0
|
|
20231006,173500,335076280,5380,5380,5380,5380,0
|
|
20231006,173400,335076280,5380,5380,5380,5380,0
|
|
20231006,173300,335076280,5380,5380,5380,5380,0
|
|
20231006,173200,335076280,5380,5380,5380,5380,0
|
|
20231006,173100,335076280,5380,5380,5380,5380,0
|
|
20231006,173000,335076280,5380,5380,5380,5380,0
|
|
20231006,172900,335076280,5380,5380,5380,5380,0
|
|
20231006,172800,335076280,5380,5380,5380,5380,0
|
|
20231006,172700,335076280,5380,5380,5380,5380,0
|
|
20231006,172600,335076280,5380,5380,5380,5380,0
|
|
20231006,172500,335076280,5380,5380,5380,5380,1091
|
|
20231006,172400,335076280,5380,5380,5380,5380,0
|
|
20231006,172300,335076280,5380,5380,5380,5380,0
|
|
20231006,172200,335076280,5380,5380,5380,5380,0
|
|
20231006,172100,335076280,5380,5380,5380,5380,0
|
|
20231006,172000,335076280,5380,5380,5380,5380,0
|
|
20231006,171900,335076280,5380,5380,5380,5380,0
|
|
20231006,171800,335076280,5380,5380,5380,5380,0
|
|
20231006,171700,335076280,5380,5380,5380,5380,0
|
|
20231006,171600,335076280,5380,5380,5380,5380,0
|
|
20231006,171500,335076280,5380,5380,5380,5380,0
|
|
20231006,171400,335076280,5380,5380,5380,5380,0
|
|
20231006,171300,335076280,5380,5380,5380,5380,0
|
|
20231006,171200,335076280,5380,5380,5380,5380,0
|
|
20231006,171100,335076280,5380,5380,5380,5380,0
|
|
20231006,171000,335076280,5380,5380,5380,5380,0
|
|
20231006,170900,335076280,5380,5380,5380,5380,0
|
|
20231006,170800,335076280,5380,5380,5380,5380,0
|
|
20231006,170700,335076280,5380,5380,5380,5380,0
|
|
20231006,170600,335076280,5380,5380,5380,5380,0
|
|
20231006,170500,335076280,5380,5380,5380,5380,0
|
|
20231006,170400,335076280,5380,5380,5380,5380,0
|
|
20231006,170300,335076280,5380,5380,5380,5380,0
|
|
20231006,170200,335076280,5380,5380,5380,5380,0
|
|
20231006,170100,335076280,5380,5380,5380,5380,0
|
|
20231006,170000,335076280,5380,5380,5380,5380,0
|
|
20231006,165900,335076280,5380,5380,5380,5380,0
|
|
20231006,165800,335076280,5380,5380,5380,5380,0
|
|
20231006,165700,335076280,5380,5380,5380,5380,0
|
|
20231006,165600,335076280,5380,5380,5380,5380,0
|
|
20231006,165500,335076280,5380,5380,5380,5380,1091
|
|
20231006,165400,335076280,5380,5380,5380,5380,0
|
|
20231006,165300,335076280,5380,5380,5380,5380,0
|
|
20231006,165200,335076280,5380,5380,5380,5380,0
|
|
20231006,165100,335076280,5380,5380,5380,5380,0
|
|
20231006,165000,335076280,5380,5380,5380,5380,0
|
|
20231006,164900,335076280,5380,5380,5380,5380,0
|
|
20231006,164800,335076280,5380,5380,5380,5380,0
|
|
20231006,164700,335076280,5380,5380,5380,5380,0
|
|
20231006,164600,335076280,5380,5380,5380,5380,0
|
|
20231006,164500,335076280,5380,5380,5380,5380,0
|
|
20231006,164400,335076280,5380,5380,5380,5380,0
|
|
20231006,164300,335076280,5380,5380,5380,5380,0
|
|
20231006,164200,335076280,5380,5380,5380,5380,0
|
|
20231006,164100,335076280,5380,5380,5380,5380,0
|
|
20231006,164000,335076280,5380,5380,5380,5380,0
|
|
20231006,163900,335076280,5380,5380,5380,5380,0
|
|
20231006,163800,335076280,5380,5380,5380,5380,0
|
|
20231006,163700,335076280,5380,5380,5380,5380,0
|
|
20231006,163600,335076280,5380,5380,5380,5380,0
|
|
20231006,163500,335076280,5380,5380,5380,5380,0
|
|
20231006,163400,335076280,5380,5380,5380,5380,0
|
|
20231006,163300,335076280,5380,5380,5380,5380,0
|
|
20231006,163200,335076280,5380,5380,5380,5380,0
|
|
20231006,163100,335076280,5380,5380,5380,5380,0
|
|
20231006,163000,335076280,5380,5380,5380,5380,0
|
|
20231006,162900,335076280,5380,5380,5380,5380,0
|
|
20231006,162800,335076280,5380,5380,5380,5380,0
|
|
20231006,162700,335076280,5380,5380,5380,5380,0
|
|
20231006,162600,335076280,5380,5380,5380,5380,0
|
|
20231006,162500,335076280,5380,5380,5380,5380,1091
|
|
20231006,162400,335076280,5380,5380,5380,5380,0
|
|
20231006,162300,335076280,5380,5380,5380,5380,0
|
|
20231006,162200,335076280,5380,5380,5380,5380,0
|
|
20231006,162100,335076280,5380,5380,5380,5380,0
|
|
20231006,162000,335076280,5380,5380,5380,5380,0
|
|
20231006,161900,335076280,5380,5380,5380,5380,0
|
|
20231006,161800,335076280,5380,5380,5380,5380,0
|
|
20231006,161700,335076280,5380,5380,5380,5380,0
|
|
20231006,161600,335076280,5380,5380,5380,5380,0
|
|
20231006,161500,335076280,5380,5380,5380,5380,0
|
|
20231006,161400,335076280,5380,5380,5380,5380,0
|
|
20231006,161300,335076280,5380,5380,5380,5380,0
|
|
20231006,161200,335076280,5380,5380,5380,5380,0
|
|
20231006,161100,335076280,5380,5380,5380,5380,0
|
|
20231006,161000,335076280,5380,5380,5380,5380,0
|
|
20231006,160900,335076280,5380,5380,5380,5380,0
|
|
20231006,160800,335076280,5380,5380,5380,5380,0
|
|
20231006,160700,335076280,5380,5380,5380,5380,0
|
|
20231006,160600,335076280,5380,5380,5380,5380,0
|
|
20231006,160500,335076280,5380,5380,5380,5380,0
|
|
20231006,160400,335076280,5380,5380,5380,5380,0
|
|
20231006,160300,335076280,5380,5380,5380,5380,0
|
|
20231006,160200,335076280,5380,5380,5380,5380,0
|
|
20231006,160100,335076280,5380,5380,5380,5380,0
|
|
20231006,160000,335076280,5380,5380,5380,5380,0
|
|
20231006,155900,335076280,5380,5380,5380,5380,0
|
|
20231006,155800,335076280,5380,5380,5380,5380,0
|
|
20231006,155700,335076280,5380,5380,5380,5380,0
|
|
20231006,155600,335076280,5380,5380,5380,5380,0
|
|
20231006,155500,335076280,5380,5380,5380,5380,1091
|
|
20231006,155400,335076280,5380,5380,5380,5380,0
|
|
20231006,155300,335076280,5380,5380,5380,5380,0
|
|
20231006,155200,335076280,5380,5380,5380,5380,0
|
|
20231006,155100,335076280,5380,5380,5380,5380,0
|
|
20231006,155000,335076280,5380,5380,5380,5380,0
|
|
20231006,154900,335076280,5380,5380,5380,5380,0
|
|
20231006,154800,335076280,5380,5380,5380,5380,0
|
|
20231006,154700,335076280,5380,5380,5380,5380,0
|
|
20231006,154600,335076280,5380,5380,5380,5380,0
|
|
20231006,154500,335076280,5380,5380,5380,5380,0
|
|
20231006,154400,335076280,5380,5380,5380,5380,0
|
|
20231006,154300,335076280,5380,5380,5380,5380,0
|
|
20231006,154200,335076280,5380,5380,5380,5380,0
|
|
20231006,154100,335076280,5380,5380,5380,5380,0
|
|
20231006,154000,335076280,5380,5380,5380,5380,0
|
|
20231006,153900,335076280,5380,5380,5380,5380,0
|
|
20231006,153800,335076280,5380,5380,5380,5380,0
|
|
20231006,153700,335076280,5380,5380,5380,5380,0
|
|
20231006,153600,335076280,5380,5380,5380,5380,0
|
|
20231006,153500,335076280,5380,5380,5380,5380,0
|
|
20231006,153400,335076280,5380,5380,5380,5380,0
|
|
20231006,153300,335076280,5380,5380,5380,5380,0
|
|
20231006,153200,335076280,5380,5380,5380,5380,0
|
|
20231006,153100,335076280,5380,5380,5380,5380,0
|
|
20231006,153000,335076280,5380,5380,5380,5380,1091
|
|
20231006,152900,329206700,5410,5410,5410,5410,0
|
|
20231006,152800,329206700,5410,5410,5410,5410,0
|
|
20231006,152700,329206700,5410,5410,5410,5410,0
|
|
20231006,152600,329206700,5410,5410,5410,5410,0
|
|
20231006,152500,329206700,5410,5410,5410,5410,0
|
|
20231006,152400,329206700,5410,5410,5410,5410,0
|
|
20231006,152300,329206700,5410,5410,5410,5410,0
|
|
20231006,152200,329206700,5410,5410,5410,5410,0
|
|
20231006,152100,329206700,5410,5410,5410,5410,0
|
|
20231006,152000,329206700,5410,5410,5410,5410,0
|
|
20231006,151900,329206700,5410,5410,5410,5410,78
|
|
20231006,151800,328784720,5370,5390,5390,5370,10
|
|
20231006,151700,328730860,5370,5370,5420,5360,6463
|
|
20231006,151600,293886110,5380,5380,5380,5380,1724
|
|
20231006,151500,284610990,5380,5380,5380,5380,404
|
|
20231006,151400,282437470,5390,5390,5390,5390,19
|
|
20231006,151300,282335060,5390,5390,5390,5390,9
|
|
20231006,151200,282286550,5390,5390,5390,5390,1085
|
|
20231006,151100,276438400,5390,5390,5390,5390,1
|
|
20231006,151000,276433010,5390,5380,5390,5380,48
|
|
20231006,150900,276174760,5390,5390,5390,5390,0
|
|
20231006,150800,276174760,5390,5390,5390,5390,53
|
|
20231006,150700,275889090,5390,5390,5390,5390,0
|
|
20231006,150600,275889090,5390,5390,5390,5390,2
|
|
20231006,150500,275878310,5390,5390,5390,5390,1
|
|
20231006,150400,275872920,5380,5380,5380,5380,0
|
|
20231006,150300,275872920,5380,5380,5380,5380,0
|
|
20231006,150200,275872920,5380,5380,5380,5380,0
|
|
20231006,150100,275872920,5380,5380,5380,5380,2
|
|
20231006,150000,275862160,5400,5400,5400,5400,16
|
|
20231006,145900,275775760,5400,5400,5400,5400,200
|
|
20231006,145800,274695760,5400,5400,5400,5400,0
|
|
20231006,145700,274695760,5400,5380,5400,5380,305
|
|
20231006,145600,273054460,5380,5380,5380,5370,929
|
|
20231006,145500,268062350,5400,5400,5400,5400,0
|
|
20231006,145400,268062350,5400,5400,5400,5400,0
|
|
20231006,145300,268062350,5400,5400,5400,5400,0
|
|
20231006,145200,268062350,5400,5390,5400,5390,2080
|
|
20231006,145100,256830610,5380,5380,5380,5380,0
|
|
20231006,145000,256830610,5380,5380,5380,5380,0
|
|
20231006,144900,256830610,5380,5380,5380,5380,30
|
|
20231006,144800,256669210,5370,5370,5370,5370,30
|
|
20231006,144700,256508110,5370,5370,5370,5370,178
|
|
20231006,144600,255552250,5370,5400,5400,5370,730
|
|
20231006,144500,251626220,5390,5390,5390,5390,0
|
|
20231006,144400,251626220,5390,5390,5390,5390,0
|
|
20231006,144300,251626220,5390,5390,5390,5390,304
|
|
20231006,144200,249987660,5400,5400,5400,5400,1
|
|
20231006,144100,249982260,5390,5390,5390,5390,300
|
|
20231006,144000,248365260,5400,5400,5400,5400,50
|
|
20231006,143900,248095260,5400,5400,5400,5400,0
|
|
20231006,143800,248095260,5400,5400,5400,5400,1
|
|
20231006,143700,248089860,5400,5400,5400,5400,2
|
|
20231006,143600,248079060,5400,5400,5400,5400,0
|
|
20231006,143500,248079060,5400,5400,5400,5400,65
|
|
20231006,143400,247728060,5400,5400,5400,5400,20
|
|
20231006,143300,247620060,5400,5400,5400,5400,21
|
|
20231006,143200,247506660,5390,5390,5390,5390,90
|
|
20231006,143100,247021560,5400,5400,5400,5400,0
|
|
20231006,143000,247021560,5400,5400,5400,5400,0
|
|
20231006,142900,247021560,5400,5400,5400,5400,0
|
|
20231006,142800,247021560,5400,5400,5400,5400,0
|
|
20231006,142700,247021560,5400,5400,5400,5400,0
|
|
20231006,142600,247021560,5400,5400,5400,5400,2
|
|
20231006,142500,247010760,5400,5400,5400,5400,0
|
|
20231006,142400,247010760,5400,5400,5400,5400,0
|
|
20231006,142300,247010760,5400,5400,5400,5400,0
|
|
20231006,142200,247010760,5400,5400,5400,5400,0
|
|
20231006,142100,247010760,5400,5400,5400,5400,0
|
|
20231006,142000,247010760,5400,5400,5400,5400,0
|
|
20231006,141900,247010760,5400,5400,5400,5400,0
|
|
20231006,141800,247010760,5400,5400,5400,5400,262
|
|
20231006,141700,245595960,5400,5400,5400,5400,0
|
|
20231006,141600,245595960,5400,5400,5400,5400,0
|
|
20231006,141500,245595960,5400,5400,5400,5400,0
|
|
20231006,141400,245595960,5400,5400,5400,5400,0
|
|
20231006,141300,245595960,5400,5400,5400,5400,0
|
|
20231006,141200,245595960,5400,5400,5400,5400,0
|
|
20231006,141100,245595960,5400,5400,5400,5400,0
|
|
20231006,141000,245595960,5400,5400,5400,5400,0
|
|
20231006,140900,245595960,5400,5400,5400,5400,189
|
|
20231006,140800,244575360,5400,5410,5410,5400,30
|
|
20231006,140700,244413150,5420,5420,5420,5420,234
|
|
20231006,140600,243144870,5420,5420,5420,5420,1
|
|
20231006,140500,243139450,5420,5420,5420,5420,1
|
|
20231006,140400,243134030,5410,5410,5410,5410,2
|
|
20231006,140300,243123210,5410,5410,5410,5410,8
|
|
20231006,140200,243079930,5410,5410,5410,5410,165
|
|
20231006,140100,242187280,5410,5410,5410,5410,0
|
|
20231006,140000,242187280,5410,5410,5410,5410,0
|
|
20231006,135900,242187280,5410,5410,5410,5410,0
|
|
20231006,135800,242187280,5410,5410,5410,5410,0
|
|
20231006,135700,242187280,5410,5410,5410,5410,0
|
|
20231006,135600,242187280,5410,5410,5410,5410,1
|
|
20231006,135500,242181870,5400,5400,5400,5400,0
|
|
20231006,135400,242181870,5400,5400,5400,5400,0
|
|
20231006,135300,242181870,5400,5400,5400,5400,0
|
|
20231006,135200,242181870,5400,5400,5400,5400,10
|
|
20231006,135100,242127870,5400,5400,5400,5400,0
|
|
20231006,135000,242127870,5400,5400,5400,5400,5
|
|
20231006,134900,242100870,5410,5400,5410,5400,67
|
|
20231006,134800,241738900,5400,5400,5400,5400,10
|
|
20231006,134700,241684900,5400,5400,5400,5400,77
|
|
20231006,134600,241269100,5400,5400,5400,5400,0
|
|
20231006,134500,241269100,5400,5400,5400,5400,0
|
|
20231006,134400,241269100,5400,5400,5400,5400,0
|
|
20231006,134300,241269100,5400,5400,5400,5400,0
|
|
20231006,134200,241269100,5400,5400,5400,5400,300
|
|
20231006,134100,239649100,5380,5380,5380,5380,0
|
|
20231006,134000,239649100,5380,5380,5380,5380,0
|
|
20231006,133900,239649100,5380,5400,5400,5380,3002
|
|
20231006,133800,223465040,5410,5410,5410,5410,200
|
|
20231006,133700,222383040,5440,5440,5440,5440,0
|
|
20231006,133600,222383040,5440,5440,5440,5440,0
|
|
20231006,133500,222383040,5440,5440,5440,5440,110
|
|
20231006,133400,221784640,5440,5440,5440,5440,0
|
|
20231006,133300,221784640,5440,5440,5440,5440,0
|
|
20231006,133200,221784640,5440,5440,5440,5440,0
|
|
20231006,133100,221784640,5440,5440,5440,5440,0
|
|
20231006,133000,221784640,5440,5440,5440,5440,0
|
|
20231006,132900,221784640,5440,5440,5440,5440,0
|
|
20231006,132800,221784640,5440,5440,5440,5440,0
|
|
20231006,132700,221784640,5440,5440,5440,5440,0
|
|
20231006,132600,221784640,5440,5440,5440,5440,0
|
|
20231006,132500,221784640,5440,5440,5440,5440,0
|
|
20231006,132400,221784640,5440,5440,5440,5440,0
|
|
20231006,132300,221784640,5440,5440,5440,5440,20
|
|
20231006,132200,221675840,5440,5440,5440,5440,0
|
|
20231006,132100,221675840,5440,5440,5440,5440,100
|
|
20231006,132000,221131840,5440,5440,5440,5440,37
|
|
20231006,131900,220930560,5440,5440,5440,5440,0
|
|
20231006,131800,220930560,5440,5440,5440,5440,0
|
|
20231006,131700,220930560,5440,5430,5440,5430,13
|
|
20231006,131600,220859920,5400,5400,5400,5400,1
|
|
20231006,131500,220854520,5440,5440,5440,5440,0
|
|
20231006,131400,220854520,5440,5440,5440,5440,0
|
|
20231006,131300,220854520,5440,5440,5440,5440,0
|
|
20231006,131200,220854520,5440,5440,5440,5440,0
|
|
20231006,131100,220854520,5440,5430,5440,5430,40
|
|
20231006,131000,220636950,5400,5400,5400,5400,0
|
|
20231006,130900,220636950,5400,5400,5400,5400,0
|
|
20231006,130800,220636950,5400,5400,5400,5400,0
|
|
20231006,130700,220636950,5400,5400,5400,5400,0
|
|
20231006,130600,220636950,5400,5400,5400,5400,0
|
|
20231006,130500,220636950,5400,5400,5400,5400,3
|
|
20231006,130400,220620750,5400,5400,5400,5400,0
|
|
20231006,130300,220620750,5400,5400,5400,5400,0
|
|
20231006,130200,220620750,5400,5400,5400,5400,0
|
|
20231006,130100,220620750,5400,5410,5410,5400,520
|
|
20231006,130000,217809750,5410,5430,5430,5410,2
|
|
20231006,125900,217798910,5440,5440,5440,5440,0
|
|
20231006,125800,217798910,5440,5440,5440,5440,0
|
|
20231006,125700,217798910,5440,5440,5440,5440,0
|
|
20231006,125600,217798910,5440,5440,5440,5440,0
|
|
20231006,125500,217798910,5440,5440,5440,5440,0
|
|
20231006,125400,217798910,5440,5440,5440,5440,0
|
|
20231006,125300,217798910,5440,5440,5440,5440,19
|
|
20231006,125200,217695550,5440,5440,5440,5440,1
|
|
20231006,125100,217690110,5410,5410,5410,5410,71
|
|
20231006,125000,217306000,5430,5440,5440,5430,65
|
|
20231006,124900,216952770,5430,5400,5430,5400,758
|
|
20231006,124800,212857170,5400,5400,5400,5400,120
|
|
20231006,124700,212209170,5400,5400,5400,5400,0
|
|
20231006,124600,212209170,5400,5400,5400,5400,307
|
|
20231006,124500,210551370,5400,5400,5400,5400,0
|
|
20231006,124400,210551370,5400,5400,5400,5400,0
|
|
20231006,124300,210551370,5400,5410,5410,5400,696
|
|
20231006,124200,206790570,5440,5440,5440,5440,0
|
|
20231006,124100,206790570,5440,5440,5440,5440,0
|
|
20231006,124000,206790570,5440,5440,5440,5440,0
|
|
20231006,123900,206790570,5440,5440,5440,5440,0
|
|
20231006,123800,206790570,5440,5440,5440,5440,0
|
|
20231006,123700,206790570,5440,5430,5490,5420,1748
|
|
20231006,123600,197221920,5460,5460,5460,5460,0
|
|
20231006,123500,197221920,5460,5460,5460,5460,1
|
|
20231006,123400,197216460,5460,5460,5460,5460,10
|
|
20231006,123300,197161860,5500,5450,5500,5450,874
|
|
20231006,123200,192383620,5450,5450,5450,5450,0
|
|
20231006,123100,192383620,5450,5450,5450,5450,1
|
|
20231006,123000,192378170,5450,5400,5450,5400,102
|
|
20231006,122900,191824880,5400,5400,5400,5400,0
|
|
20231006,122800,191824880,5400,5400,5400,5400,3
|
|
20231006,122700,191808680,5400,5410,5410,5400,49
|
|
20231006,122600,191543770,5400,5400,5400,5400,0
|
|
20231006,122500,191543770,5400,5400,5400,5400,0
|
|
20231006,122400,191543770,5400,5400,5400,5400,5
|
|
20231006,122300,191516770,5400,5400,5400,5400,4
|
|
20231006,122200,191495170,5410,5410,5410,5410,0
|
|
20231006,122100,191495170,5410,5410,5410,5410,0
|
|
20231006,122000,191495170,5410,5410,5410,5410,0
|
|
20231006,121900,191495170,5410,5410,5410,5410,0
|
|
20231006,121800,191495170,5410,5410,5410,5410,0
|
|
20231006,121700,191495170,5410,5410,5410,5410,0
|
|
20231006,121600,191495170,5410,5410,5410,5410,0
|
|
20231006,121500,191495170,5410,5410,5410,5410,0
|
|
20231006,121400,191495170,5410,5410,5410,5410,0
|
|
20231006,121300,191495170,5410,5410,5410,5410,1435
|
|
20231006,121200,183731820,5410,5410,5410,5410,1
|
|
20231006,121100,183726410,5420,5420,5420,5420,0
|
|
20231006,121000,183726410,5420,5420,5420,5420,0
|
|
20231006,120900,183726410,5420,5420,5420,5420,0
|
|
20231006,120800,183726410,5420,5430,5430,5420,190
|
|
20231006,120700,182695710,5430,5440,5440,5430,2
|
|
20231006,120600,182684840,5430,5430,5430,5430,0
|
|
20231006,120500,182684840,5430,5430,5430,5430,0
|
|
20231006,120400,182684840,5430,5430,5430,5430,0
|
|
20231006,120300,182684840,5430,5430,5430,5430,0
|
|
20231006,120200,182684840,5430,5430,5430,5430,0
|
|
20231006,120100,182684840,5430,5430,5430,5430,0
|
|
20231006,120000,182684840,5430,5430,5430,5430,0
|
|
20231006,115900,182684840,5430,5430,5430,5430,15
|
|
20231006,115800,182603390,5430,5440,5440,5430,13
|
|
20231006,115700,182532770,5440,5440,5440,5440,0
|
|
20231006,115600,182532770,5440,5440,5440,5440,0
|
|
20231006,115500,182532770,5440,5440,5440,5440,0
|
|
20231006,115400,182532770,5440,5440,5440,5440,0
|
|
20231006,115300,182532770,5440,5440,5440,5440,0
|
|
20231006,115200,182532770,5440,5440,5440,5440,0
|
|
20231006,115100,182532770,5440,5440,5440,5440,0
|
|
20231006,115000,182532770,5440,5440,5440,5440,0
|
|
20231006,114900,182532770,5440,5440,5440,5440,181
|
|
20231006,114800,181548130,5450,5450,5450,5450,47
|
|
20231006,114700,181291980,5450,5450,5450,5450,0
|
|
20231006,114600,181291980,5450,5450,5450,5450,0
|
|
20231006,114500,181291980,5450,5450,5450,5450,0
|
|
20231006,114400,181291980,5450,5450,5450,5450,11
|
|
20231006,114300,181232030,5450,5450,5450,5450,2
|
|
20231006,114200,181221130,5440,5440,5440,5440,0
|
|
20231006,114100,181221130,5440,5440,5440,5440,0
|
|
20231006,114000,181221130,5440,5460,5460,5440,400
|
|
20231006,113900,179040560,5470,5470,5470,5470,30
|
|
20231006,113800,178876460,5470,5480,5480,5470,450
|
|
20231006,113700,176411960,5480,5480,5480,5480,122
|
|
20231006,113600,175743400,5480,5470,5480,5470,44
|
|
20231006,113500,175502710,5450,5450,5450,5450,0
|
|
20231006,113400,175502710,5450,5450,5450,5450,583
|
|
20231006,113300,172325360,5460,5460,5460,5460,500
|
|
20231006,113200,169595360,5460,5460,5460,5460,150
|
|
20231006,113100,168776360,5470,5500,5500,5470,1174
|
|
20231006,113000,162334930,5500,5500,5500,5500,1
|
|
20231006,112900,162329430,5490,5490,5500,5480,2007
|
|
20231006,112800,151318780,5500,5490,5500,5490,1106
|
|
20231006,112700,145236230,5490,5480,5490,5470,1192
|
|
20231006,112600,138697200,5470,5460,5470,5460,345
|
|
20231006,112500,136811400,5460,5450,5460,5450,133
|
|
20231006,112400,136086490,5440,5430,5440,5430,746
|
|
20231006,112300,132028350,5440,5440,5440,5440,5
|
|
20231006,112200,132001150,5440,5440,5440,5440,0
|
|
20231006,112100,132001150,5440,5440,5440,5440,0
|
|
20231006,112000,132001150,5440,5440,5440,5440,0
|
|
20231006,111900,132001150,5440,5440,5440,5440,114
|
|
20231006,111800,131380990,5440,5430,5440,5430,513
|
|
20231006,111700,128590400,5440,5440,5440,5440,4
|
|
20231006,111600,128568640,5440,5440,5440,5440,0
|
|
20231006,111500,128568640,5440,5440,5440,5440,2
|
|
20231006,111400,128557760,5440,5440,5440,5440,20
|
|
20231006,111300,128448960,5440,5430,5440,5430,41
|
|
20231006,111200,128226030,5430,5430,5430,5430,511
|
|
20231006,111100,125451300,5440,5430,5440,5430,32
|
|
20231006,111000,125277330,5430,5430,5430,5430,216
|
|
20231006,110900,124104450,5430,5430,5430,5430,232
|
|
20231006,110800,122844690,5430,5430,5430,5430,1
|
|
20231006,110700,122839260,5430,5430,5430,5430,735
|
|
20231006,110600,118848210,5410,5410,5410,5410,157
|
|
20231006,110500,117998840,5430,5430,5430,5430,0
|
|
20231006,110400,117998840,5430,5430,5430,5430,0
|
|
20231006,110300,117998840,5430,5410,5430,5410,790
|
|
20231006,110200,113710140,5410,5410,5410,5410,50
|
|
20231006,110100,113439640,5410,5410,5410,5410,0
|
|
20231006,110000,113439640,5410,5410,5410,5410,98
|
|
20231006,105900,112909460,5410,5410,5410,5410,25
|
|
20231006,105800,112774210,5400,5400,5400,5400,468
|
|
20231006,105700,110247010,5400,5400,5400,5400,613
|
|
20231006,105600,106936810,5410,5410,5410,5410,0
|
|
20231006,105500,106936810,5410,5410,5410,5410,1
|
|
20231006,105400,106931400,5410,5410,5410,5400,22
|
|
20231006,105300,106812580,5400,5400,5400,5400,0
|
|
20231006,105200,106812580,5400,5400,5400,5400,5
|
|
20231006,105100,106785580,5410,5410,5410,5410,331
|
|
20231006,105000,104994870,5410,5410,5410,5410,95
|
|
20231006,104900,104480920,5450,5430,5450,5430,851
|
|
20231006,104800,99845200,5400,5410,5430,5400,451
|
|
20231006,104700,97400240,5410,5410,5410,5410,1
|
|
20231006,104600,97394830,5410,5410,5410,5410,2
|
|
20231006,104500,97384010,5400,5390,5400,5390,123
|
|
20231006,104400,96720030,5390,5390,5390,5390,50
|
|
20231006,104300,96450530,5390,5390,5390,5390,377
|
|
20231006,104200,94418500,5410,5410,5410,5410,0
|
|
20231006,104100,94418500,5410,5410,5410,5410,0
|
|
20231006,104000,94418500,5410,5400,5410,5390,125
|
|
20231006,103900,93742650,5400,5400,5400,5400,10
|
|
20231006,103800,93688650,5410,5410,5410,5410,0
|
|
20231006,103700,93688650,5410,5410,5410,5410,0
|
|
20231006,103600,93688650,5410,5410,5410,5410,0
|
|
20231006,103500,93688650,5410,5400,5410,5400,803
|
|
20231006,103400,89345800,5400,5400,5400,5400,279
|
|
20231006,103300,87839200,5390,5390,5390,5390,1363
|
|
20231006,103200,80492630,5390,5360,5390,5360,2609
|
|
20231006,103100,66494090,5360,5360,5360,5360,0
|
|
20231006,103000,66494090,5360,5360,5360,5360,300
|
|
20231006,102900,64886090,5360,5370,5370,5360,11
|
|
20231006,102800,64827030,5370,5370,5370,5370,71
|
|
20231006,102700,64445760,5370,5370,5370,5370,911
|
|
20231006,102600,59553690,5370,5370,5370,5370,0
|
|
20231006,102500,59553690,5370,5370,5370,5370,0
|
|
20231006,102400,59553690,5370,5370,5370,5370,4
|
|
20231006,102300,59532210,5370,5370,5370,5370,1085
|
|
20231006,102200,53705760,5350,5370,5370,5350,349
|
|
20231006,102100,51835570,5370,5370,5370,5370,0
|
|
20231006,102000,51835570,5370,5370,5370,5370,0
|
|
20231006,101900,51835570,5370,5370,5370,5370,28
|
|
20231006,101800,51685210,5370,5370,5370,5370,5
|
|
20231006,101700,51658360,5370,5370,5370,5370,0
|
|
20231006,101600,51658360,5370,5370,5370,5370,9
|
|
20231006,101500,51610030,5370,5370,5370,5370,0
|
|
20231006,101400,51610030,5370,5370,5370,5370,92
|
|
20231006,101300,51115990,5370,5370,5370,5370,220
|
|
20231006,101200,49934590,5370,5370,5370,5370,111
|
|
20231006,101100,49338520,5360,5360,5360,5360,329
|
|
20231006,101000,47575080,5350,5350,5350,5350,0
|
|
20231006,100900,47575080,5350,5350,5350,5350,0
|
|
20231006,100800,47575080,5350,5350,5350,5350,110
|
|
20231006,100700,46986580,5340,5340,5340,5340,152
|
|
20231006,100600,46174900,5350,5350,5350,5350,62
|
|
20231006,100500,45843200,5350,5340,5350,5340,1000
|
|
20231006,100400,40498200,5340,5340,5340,5340,17
|
|
20231006,100300,40407420,5360,5340,5360,5340,31
|
|
20231006,100200,40241520,5340,5340,5340,5340,0
|
|
20231006,100100,40241520,5340,5340,5340,5340,0
|
|
20231006,100000,40241520,5340,5340,5340,5340,0
|
|
20231006,095900,40241520,5340,5340,5340,5340,0
|
|
20231006,095800,40241520,5340,5340,5340,5340,1
|
|
20231006,095700,40236180,5340,5340,5340,5340,0
|
|
20231006,095600,40236180,5340,5340,5340,5340,0
|
|
20231006,095500,40236180,5340,5340,5340,5340,0
|
|
20231006,095400,40236180,5340,5340,5340,5340,0
|
|
20231006,095300,40236180,5340,5340,5340,5340,1
|
|
20231006,095200,40230840,5340,5340,5340,5340,0
|
|
20231006,095100,40230840,5340,5340,5340,5340,0
|
|
20231006,095000,40230840,5340,5340,5340,5340,0
|
|
20231006,094900,40230840,5340,5340,5340,5340,0
|
|
20231006,094800,40230840,5340,5340,5340,5340,0
|
|
20231006,094700,40230840,5340,5340,5340,5340,0
|
|
20231006,094600,40230840,5340,5340,5340,5340,0
|
|
20231006,094500,40230840,5340,5340,5340,5340,96
|
|
20231006,094400,39718200,5340,5340,5340,5340,0
|
|
20231006,094300,39718200,5340,5340,5340,5340,0
|
|
20231006,094200,39718200,5340,5370,5370,5340,431
|
|
20231006,094100,37412340,5380,5380,5380,5380,0
|
|
20231006,094000,37412340,5380,5380,5380,5380,0
|
|
20231006,093900,37412340,5380,5380,5380,5380,0
|
|
20231006,093800,37412340,5380,5380,5380,5380,0
|
|
20231006,093700,37412340,5380,5380,5380,5380,0
|
|
20231006,093600,37412340,5380,5380,5380,5380,155
|
|
20231006,093500,36578440,5370,5340,5370,5340,1464
|
|
20231006,093400,28744530,5330,5340,5340,5330,21
|
|
20231006,093300,28632500,5340,5340,5340,5340,2
|
|
20231006,093200,28621820,5340,5340,5340,5340,5
|
|
20231006,093100,28595120,5330,5330,5330,5330,20
|
|
20231006,093000,28488520,5340,5330,5340,5330,11
|
|
20231006,092900,28429880,5340,5340,5340,5340,200
|
|
20231006,092800,27361880,5340,5340,5340,5340,0
|
|
20231006,092700,27361880,5340,5340,5340,5340,10
|
|
20231006,092600,27308480,5330,5330,5330,5330,278
|
|
20231006,092500,25826740,5340,5330,5340,5330,6
|
|
20231006,092400,25794750,5340,5340,5340,5340,362
|
|
20231006,092300,23861670,5340,5340,5350,5340,18
|
|
20231006,092200,23765540,5350,5350,5350,5350,37
|
|
20231006,092100,23567590,5350,5350,5350,5350,627
|
|
20231006,092000,20213140,5360,5350,5360,5350,60
|
|
20231006,091900,19892040,5350,5350,5370,5350,19
|
|
20231006,091800,19790290,5350,5360,5360,5350,15
|
|
20231006,091700,19709940,5360,5350,5360,5350,97
|
|
20231006,091600,19190370,5350,5340,5350,5340,245
|
|
20231006,091500,17880420,5330,5330,5330,5330,60
|
|
20231006,091400,17560620,5300,5300,5300,5300,130
|
|
20231006,091300,16871620,5350,5330,5350,5330,259
|
|
20231006,091200,15486570,5300,5290,5300,5290,114
|
|
20231006,091100,14882850,5290,5300,5300,5290,54
|
|
20231006,091000,14597170,5300,5270,5300,5270,272
|
|
20231006,090900,13161370,5230,5230,5230,5230,0
|
|
20231006,090800,13161370,5230,5230,5230,5230,1
|
|
20231006,090700,13156140,5230,5230,5230,5230,184
|
|
20231006,090600,12193820,5220,5240,5280,5220,200
|
|
20231006,090500,11145640,5270,5240,5270,5240,429
|
|
20231006,090400,8886220,5220,5240,5240,5220,626
|
|
20231006,090300,5609940,5270,5270,5270,5270,0
|
|
20231006,090200,5609940,5270,5270,5270,5270,0
|
|
20231006,090100,5609940,5270,5270,5270,5270,47
|
|
20231006,090000,5362250,5270,5280,5280,5270,1017
|