586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184300,184107570,5420,5420,5420,5420,708
|
|
20231006,184200,184107570,5420,5420,5420,5420,0
|
|
20231006,184100,184107570,5420,5420,5420,5420,0
|
|
20231006,184000,184107570,5420,5420,5420,5420,0
|
|
20231006,183900,184107570,5420,5420,5420,5420,0
|
|
20231006,183800,184107570,5420,5420,5420,5420,0
|
|
20231006,183700,184107570,5420,5420,5420,5420,0
|
|
20231006,183600,184107570,5420,5420,5420,5420,0
|
|
20231006,183500,184107570,5420,5420,5420,5420,0
|
|
20231006,183400,184107570,5420,5420,5420,5420,0
|
|
20231006,183300,184107570,5420,5420,5420,5420,0
|
|
20231006,183200,184107570,5420,5420,5420,5420,0
|
|
20231006,183100,184107570,5420,5420,5420,5420,0
|
|
20231006,183000,184107570,5420,5420,5420,5420,0
|
|
20231006,182900,184107570,5420,5420,5420,5420,0
|
|
20231006,182800,184107570,5420,5420,5420,5420,0
|
|
20231006,182700,184107570,5420,5420,5420,5420,0
|
|
20231006,182600,184107570,5420,5420,5420,5420,0
|
|
20231006,182500,184107570,5420,5420,5420,5420,0
|
|
20231006,182400,184107570,5420,5420,5420,5420,0
|
|
20231006,182300,184107570,5420,5420,5420,5420,0
|
|
20231006,182200,184107570,5420,5420,5420,5420,0
|
|
20231006,182100,184107570,5420,5420,5420,5420,0
|
|
20231006,182000,184107570,5420,5420,5420,5420,0
|
|
20231006,181900,184107570,5420,5420,5420,5420,0
|
|
20231006,181800,184107570,5420,5420,5420,5420,0
|
|
20231006,181700,184107570,5420,5420,5420,5420,0
|
|
20231006,181600,184107570,5420,5420,5420,5420,0
|
|
20231006,181500,184107570,5420,5420,5420,5420,0
|
|
20231006,181400,184107570,5420,5420,5420,5420,0
|
|
20231006,181300,184107570,5420,5420,5420,5420,708
|
|
20231006,181200,184107570,5420,5420,5420,5420,0
|
|
20231006,181100,184107570,5420,5420,5420,5420,0
|
|
20231006,181000,184107570,5420,5420,5420,5420,0
|
|
20231006,180900,184107570,5420,5420,5420,5420,0
|
|
20231006,180800,184107570,5420,5420,5420,5420,0
|
|
20231006,180700,184107570,5420,5420,5420,5420,0
|
|
20231006,180600,184107570,5420,5420,5420,5420,0
|
|
20231006,180500,184107570,5420,5420,5420,5420,0
|
|
20231006,180400,184107570,5420,5420,5420,5420,0
|
|
20231006,180300,184107570,5420,5420,5420,5420,0
|
|
20231006,180200,184107570,5420,5420,5420,5420,0
|
|
20231006,180100,184107570,5420,5420,5420,5420,0
|
|
20231006,180000,184107570,5420,5420,5420,5420,0
|
|
20231006,175900,184107570,5420,5420,5420,5420,0
|
|
20231006,175800,184107570,5420,5420,5420,5420,0
|
|
20231006,175700,184107570,5420,5420,5420,5420,0
|
|
20231006,175600,184107570,5420,5420,5420,5420,0
|
|
20231006,175500,184107570,5420,5420,5420,5420,0
|
|
20231006,175400,184107570,5420,5420,5420,5420,0
|
|
20231006,175300,184107570,5420,5420,5420,5420,0
|
|
20231006,175200,184107570,5420,5420,5420,5420,0
|
|
20231006,175100,184107570,5420,5420,5420,5420,0
|
|
20231006,175000,184107570,5420,5420,5420,5420,0
|
|
20231006,174900,184107570,5420,5420,5420,5420,0
|
|
20231006,174800,184107570,5420,5420,5420,5420,0
|
|
20231006,174700,184107570,5420,5420,5420,5420,0
|
|
20231006,174600,184107570,5420,5420,5420,5420,0
|
|
20231006,174500,184107570,5420,5420,5420,5420,0
|
|
20231006,174400,184107570,5420,5420,5420,5420,0
|
|
20231006,174300,184107570,5420,5420,5420,5420,708
|
|
20231006,174200,184107570,5420,5420,5420,5420,0
|
|
20231006,174100,184107570,5420,5420,5420,5420,0
|
|
20231006,174000,184107570,5420,5420,5420,5420,0
|
|
20231006,173900,184107570,5420,5420,5420,5420,0
|
|
20231006,173800,184107570,5420,5420,5420,5420,0
|
|
20231006,173700,184107570,5420,5420,5420,5420,0
|
|
20231006,173600,184107570,5420,5420,5420,5420,0
|
|
20231006,173500,184107570,5420,5420,5420,5420,0
|
|
20231006,173400,184107570,5420,5420,5420,5420,0
|
|
20231006,173300,184107570,5420,5420,5420,5420,0
|
|
20231006,173200,184107570,5420,5420,5420,5420,0
|
|
20231006,173100,184107570,5420,5420,5420,5420,0
|
|
20231006,173000,184107570,5420,5420,5420,5420,0
|
|
20231006,172900,184107570,5420,5420,5420,5420,0
|
|
20231006,172800,184107570,5420,5420,5420,5420,0
|
|
20231006,172700,184107570,5420,5420,5420,5420,0
|
|
20231006,172600,184107570,5420,5420,5420,5420,0
|
|
20231006,172500,184107570,5420,5420,5420,5420,0
|
|
20231006,172400,184107570,5420,5420,5420,5420,0
|
|
20231006,172300,184107570,5420,5420,5420,5420,0
|
|
20231006,172200,184107570,5420,5420,5420,5420,0
|
|
20231006,172100,184107570,5420,5420,5420,5420,0
|
|
20231006,172000,184107570,5420,5420,5420,5420,0
|
|
20231006,171900,184107570,5420,5420,5420,5420,0
|
|
20231006,171800,184107570,5420,5420,5420,5420,0
|
|
20231006,171700,184107570,5420,5420,5420,5420,0
|
|
20231006,171600,184107570,5420,5420,5420,5420,0
|
|
20231006,171500,184107570,5420,5420,5420,5420,0
|
|
20231006,171400,184107570,5420,5420,5420,5420,0
|
|
20231006,171300,184107570,5420,5420,5420,5420,708
|
|
20231006,171200,184107570,5420,5420,5420,5420,0
|
|
20231006,171100,184107570,5420,5420,5420,5420,0
|
|
20231006,171000,184107570,5420,5420,5420,5420,0
|
|
20231006,170900,184107570,5420,5420,5420,5420,0
|
|
20231006,170800,184107570,5420,5420,5420,5420,0
|
|
20231006,170700,184107570,5420,5420,5420,5420,0
|
|
20231006,170600,184107570,5420,5420,5420,5420,0
|
|
20231006,170500,184107570,5420,5420,5420,5420,0
|
|
20231006,170400,184107570,5420,5420,5420,5420,0
|
|
20231006,170300,184107570,5420,5420,5420,5420,0
|
|
20231006,170200,184107570,5420,5420,5420,5420,0
|
|
20231006,170100,184107570,5420,5420,5420,5420,0
|
|
20231006,170000,184107570,5420,5420,5420,5420,0
|
|
20231006,165900,184107570,5420,5420,5420,5420,0
|
|
20231006,165800,184107570,5420,5420,5420,5420,0
|
|
20231006,165700,184107570,5420,5420,5420,5420,0
|
|
20231006,165600,184107570,5420,5420,5420,5420,0
|
|
20231006,165500,184107570,5420,5420,5420,5420,0
|
|
20231006,165400,184107570,5420,5420,5420,5420,0
|
|
20231006,165300,184107570,5420,5420,5420,5420,0
|
|
20231006,165200,184107570,5420,5420,5420,5420,0
|
|
20231006,165100,184107570,5420,5420,5420,5420,0
|
|
20231006,165000,184107570,5420,5420,5420,5420,0
|
|
20231006,164900,184107570,5420,5420,5420,5420,0
|
|
20231006,164800,184107570,5420,5420,5420,5420,0
|
|
20231006,164700,184107570,5420,5420,5420,5420,0
|
|
20231006,164600,184107570,5420,5420,5420,5420,0
|
|
20231006,164500,184107570,5420,5420,5420,5420,0
|
|
20231006,164400,184107570,5420,5420,5420,5420,0
|
|
20231006,164300,184107570,5420,5420,5420,5420,708
|
|
20231006,164200,184107570,5420,5420,5420,5420,0
|
|
20231006,164100,184107570,5420,5420,5420,5420,0
|
|
20231006,164000,184107570,5420,5420,5420,5420,0
|
|
20231006,163900,184107570,5420,5420,5420,5420,0
|
|
20231006,163800,184107570,5420,5420,5420,5420,0
|
|
20231006,163700,184107570,5420,5420,5420,5420,0
|
|
20231006,163600,184107570,5420,5420,5420,5420,0
|
|
20231006,163500,184107570,5420,5420,5420,5420,0
|
|
20231006,163400,184107570,5420,5420,5420,5420,0
|
|
20231006,163300,184107570,5420,5420,5420,5420,0
|
|
20231006,163200,184107570,5420,5420,5420,5420,0
|
|
20231006,163100,184107570,5420,5420,5420,5420,0
|
|
20231006,163000,184107570,5420,5420,5420,5420,0
|
|
20231006,162900,184107570,5420,5420,5420,5420,0
|
|
20231006,162800,184107570,5420,5420,5420,5420,0
|
|
20231006,162700,184107570,5420,5420,5420,5420,0
|
|
20231006,162600,184107570,5420,5420,5420,5420,0
|
|
20231006,162500,184107570,5420,5420,5420,5420,0
|
|
20231006,162400,184107570,5420,5420,5420,5420,0
|
|
20231006,162300,184107570,5420,5420,5420,5420,0
|
|
20231006,162200,184107570,5420,5420,5420,5420,0
|
|
20231006,162100,184107570,5420,5420,5420,5420,0
|
|
20231006,162000,184107570,5420,5420,5420,5420,0
|
|
20231006,161900,184107570,5420,5420,5420,5420,0
|
|
20231006,161800,184107570,5420,5420,5420,5420,0
|
|
20231006,161700,184107570,5420,5420,5420,5420,0
|
|
20231006,161600,184107570,5420,5420,5420,5420,0
|
|
20231006,161500,184107570,5420,5420,5420,5420,0
|
|
20231006,161400,184107570,5420,5420,5420,5420,0
|
|
20231006,161300,184107570,5420,5420,5420,5420,708
|
|
20231006,161200,184107570,5420,5420,5420,5420,0
|
|
20231006,161100,184107570,5420,5420,5420,5420,0
|
|
20231006,161000,184107570,5420,5420,5420,5420,0
|
|
20231006,160900,184107570,5420,5420,5420,5420,0
|
|
20231006,160800,184107570,5420,5420,5420,5420,0
|
|
20231006,160700,184107570,5420,5420,5420,5420,0
|
|
20231006,160600,184107570,5420,5420,5420,5420,0
|
|
20231006,160500,184107570,5420,5420,5420,5420,0
|
|
20231006,160400,184107570,5420,5420,5420,5420,0
|
|
20231006,160300,184107570,5420,5420,5420,5420,0
|
|
20231006,160200,184107570,5420,5420,5420,5420,0
|
|
20231006,160100,184107570,5420,5420,5420,5420,0
|
|
20231006,160000,184107570,5420,5420,5420,5420,0
|
|
20231006,155900,184107570,5420,5420,5420,5420,0
|
|
20231006,155800,184107570,5420,5420,5420,5420,0
|
|
20231006,155700,184107570,5420,5420,5420,5420,0
|
|
20231006,155600,184107570,5420,5420,5420,5420,0
|
|
20231006,155500,184107570,5420,5420,5420,5420,0
|
|
20231006,155400,184107570,5420,5420,5420,5420,0
|
|
20231006,155300,184107570,5420,5420,5420,5420,0
|
|
20231006,155200,184107570,5420,5420,5420,5420,0
|
|
20231006,155100,184107570,5420,5420,5420,5420,0
|
|
20231006,155000,184107570,5420,5420,5420,5420,0
|
|
20231006,154900,184107570,5420,5420,5420,5420,0
|
|
20231006,154800,184107570,5420,5420,5420,5420,0
|
|
20231006,154700,184107570,5420,5420,5420,5420,0
|
|
20231006,154600,184107570,5420,5420,5420,5420,0
|
|
20231006,154500,184107570,5420,5420,5420,5420,0
|
|
20231006,154400,184107570,5420,5420,5420,5420,0
|
|
20231006,154300,184107570,5420,5420,5420,5420,708
|
|
20231006,154200,184107570,5420,5420,5420,5420,0
|
|
20231006,154100,184107570,5420,5420,5420,5420,0
|
|
20231006,154000,184107570,5420,5420,5420,5420,0
|
|
20231006,153900,184107570,5420,5420,5420,5420,0
|
|
20231006,153800,184107570,5420,5420,5420,5420,0
|
|
20231006,153700,184107570,5420,5420,5420,5420,0
|
|
20231006,153600,184107570,5420,5420,5420,5420,0
|
|
20231006,153500,184107570,5420,5420,5420,5420,0
|
|
20231006,153400,184107570,5420,5420,5420,5420,0
|
|
20231006,153300,184107570,5420,5420,5420,5420,0
|
|
20231006,153200,184107570,5420,5420,5420,5420,0
|
|
20231006,153100,184107570,5420,5420,5420,5420,0
|
|
20231006,153000,184107570,5420,5420,5420,5420,708
|
|
20231006,152900,180270210,5410,5410,5410,5410,0
|
|
20231006,152800,180270210,5410,5410,5410,5410,0
|
|
20231006,152700,180270210,5410,5410,5410,5410,0
|
|
20231006,152600,180270210,5410,5410,5410,5410,0
|
|
20231006,152500,180270210,5410,5410,5410,5410,0
|
|
20231006,152400,180270210,5410,5410,5410,5410,0
|
|
20231006,152300,180270210,5410,5410,5410,5410,0
|
|
20231006,152200,180270210,5410,5410,5410,5410,0
|
|
20231006,152100,180270210,5410,5410,5410,5410,0
|
|
20231006,152000,180270210,5410,5410,5410,5410,0
|
|
20231006,151900,180270210,5410,5410,5410,5410,2
|
|
20231006,151800,180259390,5420,5420,5420,5420,6
|
|
20231006,151700,180226870,5410,5410,5410,5410,0
|
|
20231006,151600,180226870,5410,5410,5410,5410,0
|
|
20231006,151500,180226870,5410,5410,5410,5410,0
|
|
20231006,151400,180226870,5410,5410,5410,5410,1
|
|
20231006,151300,180221460,5420,5420,5420,5420,6
|
|
20231006,151200,180188940,5420,5420,5420,5420,6
|
|
20231006,151100,180156420,5420,5420,5420,5420,6
|
|
20231006,151000,180123900,5420,5420,5420,5420,321
|
|
20231006,150900,178384080,5410,5410,5410,5410,629
|
|
20231006,150800,174981190,5410,5410,5410,5410,13
|
|
20231006,150700,174910860,5410,5410,5410,5410,250
|
|
20231006,150600,173558360,5400,5400,5400,5400,0
|
|
20231006,150500,173558360,5400,5400,5400,5400,250
|
|
20231006,150400,172208360,5400,5400,5400,5400,0
|
|
20231006,150300,172208360,5400,5400,5400,5400,0
|
|
20231006,150200,172208360,5400,5400,5400,5400,0
|
|
20231006,150100,172208360,5400,5400,5400,5400,2
|
|
20231006,150000,172197560,5400,5400,5400,5400,7
|
|
20231006,145900,172159760,5400,5410,5410,5400,331
|
|
20231006,145800,170372050,5410,5410,5410,5410,49
|
|
20231006,145700,170106960,5410,5410,5410,5410,10
|
|
20231006,145600,170052860,5410,5410,5410,5410,0
|
|
20231006,145500,170052860,5410,5410,5410,5410,0
|
|
20231006,145400,170052860,5410,5410,5410,5410,0
|
|
20231006,145300,170052860,5410,5410,5410,5410,0
|
|
20231006,145200,170052860,5410,5410,5410,5410,0
|
|
20231006,145100,170052860,5410,5410,5410,5410,0
|
|
20231006,145000,170052860,5410,5410,5410,5410,0
|
|
20231006,144900,170052860,5410,5410,5410,5410,10
|
|
20231006,144800,169998760,5410,5410,5410,5410,0
|
|
20231006,144700,169998760,5410,5410,5410,5410,0
|
|
20231006,144600,169998760,5410,5410,5410,5410,0
|
|
20231006,144500,169998760,5410,5410,5410,5410,0
|
|
20231006,144400,169998760,5410,5410,5410,5410,422
|
|
20231006,144300,167715740,5410,5410,5410,5410,68
|
|
20231006,144200,167347860,5410,5410,5410,5410,0
|
|
20231006,144100,167347860,5410,5410,5410,5410,0
|
|
20231006,144000,167347860,5410,5410,5410,5410,5
|
|
20231006,143900,167320810,5410,5420,5420,5410,130
|
|
20231006,143800,166617410,5410,5420,5420,5410,19
|
|
20231006,143700,166514520,5420,5420,5420,5420,15
|
|
20231006,143600,166433220,5420,5420,5420,5420,10
|
|
20231006,143500,166379020,5420,5420,5420,5420,15
|
|
20231006,143400,166297720,5420,5420,5420,5420,60
|
|
20231006,143300,165972520,5420,5430,5430,5410,20
|
|
20231006,143200,165864070,5430,5430,5430,5430,10
|
|
20231006,143100,165809770,5430,5430,5430,5430,15
|
|
20231006,143000,165728320,5430,5430,5430,5430,11
|
|
20231006,142900,165668590,5430,5430,5430,5430,10
|
|
20231006,142800,165614290,5430,5420,5430,5420,215
|
|
20231006,142700,164447470,5420,5420,5420,5420,10
|
|
20231006,142600,164393270,5420,5420,5420,5420,13
|
|
20231006,142500,164322810,5420,5420,5420,5420,9
|
|
20231006,142400,164274030,5420,5420,5420,5420,14
|
|
20231006,142300,164198150,5420,5420,5420,5420,9
|
|
20231006,142200,164149370,5420,5420,5420,5420,13
|
|
20231006,142100,164078910,5420,5420,5420,5420,9
|
|
20231006,142000,164030130,5420,5410,5420,5410,10
|
|
20231006,141900,163975940,5410,5410,5410,5410,0
|
|
20231006,141800,163975940,5410,5410,5410,5410,0
|
|
20231006,141700,163975940,5410,5410,5410,5410,0
|
|
20231006,141600,163975940,5410,5410,5410,5410,1
|
|
20231006,141500,163970530,5400,5400,5400,5400,0
|
|
20231006,141400,163970530,5400,5400,5400,5400,0
|
|
20231006,141300,163970530,5400,5400,5400,5400,0
|
|
20231006,141200,163970530,5400,5400,5400,5400,0
|
|
20231006,141100,163970530,5400,5400,5400,5400,0
|
|
20231006,141000,163970530,5400,5400,5400,5400,368
|
|
20231006,140900,161983330,5410,5410,5410,5410,15
|
|
20231006,140800,161902180,5410,5410,5410,5410,0
|
|
20231006,140700,161902180,5410,5410,5410,5410,0
|
|
20231006,140600,161902180,5410,5410,5410,5410,0
|
|
20231006,140500,161902180,5410,5410,5410,5410,0
|
|
20231006,140400,161902180,5410,5410,5410,5410,0
|
|
20231006,140300,161902180,5410,5410,5410,5410,0
|
|
20231006,140200,161902180,5410,5410,5410,5410,0
|
|
20231006,140100,161902180,5410,5410,5410,5410,0
|
|
20231006,140000,161902180,5410,5410,5410,5410,0
|
|
20231006,135900,161902180,5410,5410,5410,5410,0
|
|
20231006,135800,161902180,5410,5410,5410,5410,0
|
|
20231006,135700,161902180,5410,5410,5410,5410,0
|
|
20231006,135600,161902180,5410,5410,5410,5410,4
|
|
20231006,135500,161880540,5410,5410,5410,5410,0
|
|
20231006,135400,161880540,5410,5410,5410,5410,0
|
|
20231006,135300,161880540,5410,5410,5410,5410,0
|
|
20231006,135200,161880540,5410,5410,5410,5410,0
|
|
20231006,135100,161880540,5410,5410,5410,5410,0
|
|
20231006,135000,161880540,5410,5410,5410,5410,0
|
|
20231006,134900,161880540,5410,5410,5410,5410,0
|
|
20231006,134800,161880540,5410,5410,5410,5410,0
|
|
20231006,134700,161880540,5410,5410,5410,5410,0
|
|
20231006,134600,161880540,5410,5410,5410,5410,0
|
|
20231006,134500,161880540,5410,5410,5410,5410,200
|
|
20231006,134400,160798540,5430,5430,5430,5430,0
|
|
20231006,134300,160798540,5430,5430,5430,5430,0
|
|
20231006,134200,160798540,5430,5430,5430,5430,2
|
|
20231006,134100,160787680,5430,5430,5430,5430,1
|
|
20231006,134000,160782250,5430,5430,5430,5430,0
|
|
20231006,133900,160782250,5430,5430,5430,5430,0
|
|
20231006,133800,160782250,5430,5430,5430,5430,0
|
|
20231006,133700,160782250,5430,5430,5430,5430,0
|
|
20231006,133600,160782250,5430,5430,5430,5430,0
|
|
20231006,133500,160782250,5430,5430,5430,5430,0
|
|
20231006,133400,160782250,5430,5430,5430,5430,0
|
|
20231006,133300,160782250,5430,5420,5430,5420,100
|
|
20231006,133200,160239260,5430,5430,5430,5430,0
|
|
20231006,133100,160239260,5430,5430,5430,5430,0
|
|
20231006,133000,160239260,5430,5420,5430,5420,20
|
|
20231006,132900,160130670,5430,5430,5430,5430,0
|
|
20231006,132800,160130670,5430,5420,5430,5420,200
|
|
20231006,132700,159044780,5430,5430,5430,5430,0
|
|
20231006,132600,159044780,5430,5430,5430,5430,0
|
|
20231006,132500,159044780,5430,5430,5430,5430,0
|
|
20231006,132400,159044780,5430,5430,5430,5430,0
|
|
20231006,132300,159044780,5430,5420,5430,5420,2
|
|
20231006,132200,159033930,5430,5430,5430,5430,0
|
|
20231006,132100,159033930,5430,5420,5430,5420,18
|
|
20231006,132000,158936350,5430,5420,5430,5420,100
|
|
20231006,131900,158393770,5420,5420,5420,5420,0
|
|
20231006,131800,158393770,5420,5420,5420,5420,0
|
|
20231006,131700,158393770,5420,5420,5420,5420,40
|
|
20231006,131600,158176970,5410,5410,5410,5410,11
|
|
20231006,131500,158117460,5400,5400,5400,5400,0
|
|
20231006,131400,158117460,5400,5400,5400,5400,0
|
|
20231006,131300,158117460,5400,5400,5400,5400,2
|
|
20231006,131200,158106660,5400,5400,5400,5400,32
|
|
20231006,131100,157933860,5410,5410,5410,5410,0
|
|
20231006,131000,157933860,5410,5410,5410,5410,0
|
|
20231006,130900,157933860,5410,5410,5410,5410,1
|
|
20231006,130800,157928450,5400,5400,5400,5400,0
|
|
20231006,130700,157928450,5400,5400,5400,5400,0
|
|
20231006,130600,157928450,5400,5400,5400,5400,0
|
|
20231006,130500,157928450,5400,5400,5400,5400,0
|
|
20231006,130400,157928450,5400,5400,5400,5400,3
|
|
20231006,130300,157912250,5400,5400,5400,5400,13
|
|
20231006,130200,157842050,5400,5400,5400,5400,0
|
|
20231006,130100,157842050,5400,5400,5400,5400,0
|
|
20231006,130000,157842050,5400,5400,5400,5400,0
|
|
20231006,125900,157842050,5400,5400,5400,5400,0
|
|
20231006,125800,157842050,5400,5400,5400,5400,0
|
|
20231006,125700,157842050,5400,5400,5400,5400,0
|
|
20231006,125600,157842050,5400,5400,5400,5400,43
|
|
20231006,125500,157609850,5400,5400,5400,5400,0
|
|
20231006,125400,157609850,5400,5400,5400,5400,0
|
|
20231006,125300,157609850,5400,5400,5400,5400,1
|
|
20231006,125200,157604450,5370,5370,5370,5370,0
|
|
20231006,125100,157604450,5370,5370,5370,5370,0
|
|
20231006,125000,157604450,5370,5370,5370,5370,0
|
|
20231006,124900,157604450,5370,5370,5370,5370,0
|
|
20231006,124800,157604450,5370,5370,5370,5370,0
|
|
20231006,124700,157604450,5370,5370,5370,5370,0
|
|
20231006,124600,157604450,5370,5370,5370,5370,0
|
|
20231006,124500,157604450,5370,5370,5370,5370,0
|
|
20231006,124400,157604450,5370,5370,5370,5370,0
|
|
20231006,124300,157604450,5370,5370,5370,5370,0
|
|
20231006,124200,157604450,5370,5370,5370,5370,0
|
|
20231006,124100,157604450,5370,5370,5370,5370,8
|
|
20231006,124000,157561490,5390,5390,5390,5390,1
|
|
20231006,123900,157556100,5400,5400,5400,5400,0
|
|
20231006,123800,157556100,5400,5390,5400,5390,5
|
|
20231006,123700,157529120,5370,5370,5370,5370,0
|
|
20231006,123600,157529120,5370,5370,5370,5370,0
|
|
20231006,123500,157529120,5370,5370,5370,5370,0
|
|
20231006,123400,157529120,5370,5370,5370,5370,0
|
|
20231006,123300,157529120,5370,5370,5370,5370,1
|
|
20231006,123200,157523750,5390,5390,5390,5390,0
|
|
20231006,123100,157523750,5390,5390,5390,5390,0
|
|
20231006,123000,157523750,5390,5390,5390,5390,0
|
|
20231006,122900,157523750,5390,5390,5390,5390,1
|
|
20231006,122800,157518360,5370,5370,5370,5370,0
|
|
20231006,122700,157518360,5370,5370,5370,5370,0
|
|
20231006,122600,157518360,5370,5370,5370,5370,0
|
|
20231006,122500,157518360,5370,5370,5370,5370,0
|
|
20231006,122400,157518360,5370,5370,5370,5370,254
|
|
20231006,122300,156154380,5380,5380,5380,5380,0
|
|
20231006,122200,156154380,5380,5380,5380,5380,0
|
|
20231006,122100,156154380,5380,5380,5380,5380,72
|
|
20231006,122000,155767020,5380,5380,5380,5380,128
|
|
20231006,121900,155078380,5390,5410,5410,5390,100
|
|
20231006,121800,154539350,5420,5420,5420,5420,1
|
|
20231006,121700,154533930,5420,5420,5420,5420,0
|
|
20231006,121600,154533930,5420,5420,5420,5420,0
|
|
20231006,121500,154533930,5420,5420,5420,5420,4
|
|
20231006,121400,154512250,5420,5420,5420,5420,0
|
|
20231006,121300,154512250,5420,5420,5420,5420,0
|
|
20231006,121200,154512250,5420,5420,5420,5420,4
|
|
20231006,121100,154490570,5440,5440,5440,5440,0
|
|
20231006,121000,154490570,5440,5420,5440,5420,40
|
|
20231006,120900,154273710,5440,5430,5440,5430,66
|
|
20231006,120800,153915150,5430,5400,5430,5400,286
|
|
20231006,120700,152367170,5390,5390,5390,5390,0
|
|
20231006,120600,152367170,5390,5390,5390,5390,0
|
|
20231006,120500,152367170,5390,5390,5390,5390,0
|
|
20231006,120400,152367170,5390,5390,5390,5390,0
|
|
20231006,120300,152367170,5390,5390,5390,5390,0
|
|
20231006,120200,152367170,5390,5390,5390,5390,0
|
|
20231006,120100,152367170,5390,5390,5390,5390,0
|
|
20231006,120000,152367170,5390,5390,5390,5390,0
|
|
20231006,115900,152367170,5390,5390,5390,5390,0
|
|
20231006,115800,152367170,5390,5390,5390,5390,0
|
|
20231006,115700,152367170,5390,5390,5390,5390,0
|
|
20231006,115600,152367170,5390,5390,5390,5390,0
|
|
20231006,115500,152367170,5390,5390,5390,5390,0
|
|
20231006,115400,152367170,5390,5390,5390,5390,50
|
|
20231006,115300,152097670,5400,5400,5400,5400,0
|
|
20231006,115200,152097670,5400,5400,5400,5400,0
|
|
20231006,115100,152097670,5400,5400,5400,5400,0
|
|
20231006,115000,152097670,5400,5400,5400,5400,0
|
|
20231006,114900,152097670,5400,5400,5400,5400,0
|
|
20231006,114800,152097670,5400,5400,5400,5400,0
|
|
20231006,114700,152097670,5400,5400,5400,5400,2
|
|
20231006,114600,152086870,5390,5390,5390,5390,0
|
|
20231006,114500,152086870,5390,5390,5390,5390,0
|
|
20231006,114400,152086870,5390,5390,5400,5390,186
|
|
20231006,114300,151083890,5390,5390,5390,5390,0
|
|
20231006,114200,151083890,5390,5390,5390,5390,0
|
|
20231006,114100,151083890,5390,5390,5390,5390,0
|
|
20231006,114000,151083890,5390,5390,5390,5390,60
|
|
20231006,113900,150760490,5390,5390,5390,5390,33
|
|
20231006,113800,150582620,5400,5400,5400,5400,0
|
|
20231006,113700,150582620,5400,5400,5400,5400,0
|
|
20231006,113600,150582620,5400,5400,5400,5400,0
|
|
20231006,113500,150582620,5400,5370,5400,5370,326
|
|
20231006,113400,148831830,5370,5370,5370,5370,0
|
|
20231006,113300,148831830,5370,5370,5370,5370,11
|
|
20231006,113200,148772760,5370,5370,5370,5370,511
|
|
20231006,113100,146028690,5370,5370,5370,5370,1511
|
|
20231006,113000,137914620,5370,5370,5370,5360,3740
|
|
20231006,112900,117830830,5390,5390,5390,5390,4
|
|
20231006,112800,117809270,5380,5380,5380,5380,45
|
|
20231006,112700,117567170,5380,5380,5380,5380,40
|
|
20231006,112600,117351970,5370,5370,5370,5370,0
|
|
20231006,112500,117351970,5370,5370,5370,5370,0
|
|
20231006,112400,117351970,5370,5370,5370,5370,0
|
|
20231006,112300,117351970,5370,5370,5370,5370,0
|
|
20231006,112200,117351970,5370,5370,5370,5370,0
|
|
20231006,112100,117351970,5370,5370,5370,5370,15
|
|
20231006,112000,117271420,5390,5390,5390,5390,0
|
|
20231006,111900,117271420,5390,5390,5390,5390,0
|
|
20231006,111800,117271420,5390,5390,5390,5390,0
|
|
20231006,111700,117271420,5390,5390,5390,5390,0
|
|
20231006,111600,117271420,5390,5390,5390,5390,0
|
|
20231006,111500,117271420,5390,5390,5390,5390,0
|
|
20231006,111400,117271420,5390,5390,5390,5390,0
|
|
20231006,111300,117271420,5390,5390,5390,5390,0
|
|
20231006,111200,117271420,5390,5390,5390,5390,0
|
|
20231006,111100,117271420,5390,5390,5390,5390,6
|
|
20231006,111000,117239080,5390,5400,5400,5390,216
|
|
20231006,110900,116074770,5380,5380,5380,5380,0
|
|
20231006,110800,116074770,5380,5380,5380,5380,0
|
|
20231006,110700,116074770,5380,5380,5380,5380,0
|
|
20231006,110600,116074770,5380,5380,5380,5380,0
|
|
20231006,110500,116074770,5380,5400,5400,5380,160
|
|
20231006,110400,115213950,5400,5400,5400,5400,0
|
|
20231006,110300,115213950,5400,5400,5400,5400,58
|
|
20231006,110200,114900750,5410,5410,5410,5410,99
|
|
20231006,110100,114365160,5410,5390,5410,5390,108
|
|
20231006,110000,113781000,5390,5390,5390,5370,11
|
|
20231006,105900,113721890,5390,5390,5390,5390,6
|
|
20231006,105800,113689550,5390,5390,5410,5390,805
|
|
20231006,105700,109334620,5390,5410,5410,5380,1743
|
|
20231006,105600,99905160,5400,5400,5400,5400,62
|
|
20231006,105500,99570360,5400,5380,5410,5380,1780
|
|
20231006,105400,89946160,5380,5380,5380,5380,3
|
|
20231006,105300,89930020,5380,5380,5400,5380,55
|
|
20231006,105200,89633290,5360,5360,5360,5360,0
|
|
20231006,105100,89633290,5360,5360,5360,5360,0
|
|
20231006,105000,89633290,5360,5360,5360,5360,0
|
|
20231006,104900,89633290,5360,5370,5370,5360,50
|
|
20231006,104800,89364990,5390,5390,5390,5390,1
|
|
20231006,104700,89359600,5360,5360,5360,5360,0
|
|
20231006,104600,89359600,5360,5360,5360,5360,0
|
|
20231006,104500,89359600,5360,5360,5360,5360,0
|
|
20231006,104400,89359600,5360,5370,5370,5360,133
|
|
20231006,104300,88645440,5390,5390,5390,5390,0
|
|
20231006,104200,88645440,5390,5390,5390,5390,0
|
|
20231006,104100,88645440,5390,5390,5390,5390,0
|
|
20231006,104000,88645440,5390,5390,5390,5390,1
|
|
20231006,103900,88640050,5400,5400,5400,5400,0
|
|
20231006,103800,88640050,5400,5390,5400,5390,11
|
|
20231006,103700,88580660,5400,5400,5400,5400,0
|
|
20231006,103600,88580660,5400,5400,5400,5400,0
|
|
20231006,103500,88580660,5400,5390,5400,5390,4
|
|
20231006,103400,88559070,5390,5390,5390,5390,1
|
|
20231006,103300,88553680,5390,5390,5390,5390,5
|
|
20231006,103200,88526730,5390,5390,5390,5390,19
|
|
20231006,103100,88424320,5370,5370,5370,5370,0
|
|
20231006,103000,88424320,5370,5370,5370,5370,0
|
|
20231006,102900,88424320,5370,5370,5370,5370,0
|
|
20231006,102800,88424320,5370,5370,5370,5370,0
|
|
20231006,102700,88424320,5370,5370,5370,5370,0
|
|
20231006,102600,88424320,5370,5370,5370,5370,0
|
|
20231006,102500,88424320,5370,5370,5370,5370,0
|
|
20231006,102400,88424320,5370,5370,5370,5370,10
|
|
20231006,102300,88370620,5390,5390,5390,5390,0
|
|
20231006,102200,88370620,5390,5390,5390,5390,0
|
|
20231006,102100,88370620,5390,5390,5390,5390,0
|
|
20231006,102000,88370620,5390,5390,5390,5390,0
|
|
20231006,101900,88370620,5390,5390,5390,5390,0
|
|
20231006,101800,88370620,5390,5380,5390,5380,1828
|
|
20231006,101700,78519310,5370,5370,5370,5370,0
|
|
20231006,101600,78519310,5370,5370,5370,5370,10
|
|
20231006,101500,78465610,5370,5370,5370,5370,0
|
|
20231006,101400,78465610,5370,5370,5370,5370,0
|
|
20231006,101300,78465610,5370,5370,5370,5370,0
|
|
20231006,101200,78465610,5370,5370,5370,5370,95
|
|
20231006,101100,77955460,5360,5360,5360,5360,0
|
|
20231006,101000,77955460,5360,5360,5360,5360,34
|
|
20231006,100900,77773220,5360,5360,5360,5360,0
|
|
20231006,100800,77773220,5360,5360,5360,5360,0
|
|
20231006,100700,77773220,5360,5360,5360,5360,0
|
|
20231006,100600,77773220,5360,5360,5360,5360,0
|
|
20231006,100500,77773220,5360,5360,5360,5360,0
|
|
20231006,100400,77773220,5360,5360,5360,5360,0
|
|
20231006,100300,77773220,5360,5370,5370,5360,36
|
|
20231006,100200,77579940,5370,5370,5370,5370,7
|
|
20231006,100100,77542350,5370,5370,5370,5370,1
|
|
20231006,100000,77536980,5370,5370,5370,5370,0
|
|
20231006,095900,77536980,5370,5350,5370,5350,80
|
|
20231006,095800,77107980,5350,5350,5350,5350,0
|
|
20231006,095700,77107980,5350,5350,5350,5350,56
|
|
20231006,095600,76808380,5360,5360,5360,5360,0
|
|
20231006,095500,76808380,5360,5360,5360,5360,0
|
|
20231006,095400,76808380,5360,5360,5360,5360,18
|
|
20231006,095300,76711900,5370,5370,5370,5370,0
|
|
20231006,095200,76711900,5370,5370,5370,5370,7
|
|
20231006,095100,76674310,5370,5360,5370,5360,89
|
|
20231006,095000,76196390,5360,5360,5360,5360,17
|
|
20231006,094900,76105270,5330,5350,5350,5330,52
|
|
20231006,094800,75827580,5370,5370,5370,5370,1
|
|
20231006,094700,75822210,5370,5370,5370,5370,38
|
|
20231006,094600,75618150,5380,5360,5380,5360,6943
|
|
20231006,094500,38395830,5350,5350,5350,5350,0
|
|
20231006,094400,38395830,5350,5360,5360,5350,7
|
|
20231006,094300,38358340,5350,5350,5360,5350,80
|
|
20231006,094200,37929840,5360,5360,5360,5360,2
|
|
20231006,094100,37919120,5350,5350,5350,5350,0
|
|
20231006,094000,37919120,5350,5350,5350,5350,0
|
|
20231006,093900,37919120,5350,5350,5350,5320,804
|
|
20231006,093800,33638510,5350,5350,5350,5350,1
|
|
20231006,093700,33633160,5360,5360,5360,5360,0
|
|
20231006,093600,33633160,5360,5360,5360,5360,1
|
|
20231006,093500,33627800,5360,5360,5360,5360,0
|
|
20231006,093400,33627800,5360,5360,5360,5360,194
|
|
20231006,093300,32587960,5360,5360,5360,5360,0
|
|
20231006,093200,32587960,5360,5370,5380,5360,130
|
|
20231006,093100,31890430,5380,5380,5380,5380,0
|
|
20231006,093000,31890430,5380,5380,5380,5380,2
|
|
20231006,092900,31879670,5360,5360,5360,5360,717
|
|
20231006,092800,28036550,5360,5370,5370,5360,124
|
|
20231006,092700,27371110,5370,5370,5370,5370,0
|
|
20231006,092600,27371110,5370,5370,5370,5370,425
|
|
20231006,092500,25088860,5380,5380,5380,5380,51
|
|
20231006,092400,24814480,5380,5380,5380,5380,10
|
|
20231006,092300,24760680,5390,5390,5390,5390,0
|
|
20231006,092200,24760680,5390,5390,5390,5390,100
|
|
20231006,092100,24221680,5390,5390,5390,5390,0
|
|
20231006,092000,24221680,5390,5380,5390,5380,59
|
|
20231006,091900,23904240,5380,5380,5380,5370,644
|
|
20231006,091800,20444420,5370,5360,5370,5360,395
|
|
20231006,091700,18326180,5360,5350,5360,5350,4
|
|
20231006,091600,18304760,5350,5350,5350,5350,59
|
|
20231006,091500,17989110,5360,5350,5360,5350,33
|
|
20231006,091400,17812480,5340,5340,5340,5340,0
|
|
20231006,091300,17812480,5340,5340,5340,5340,0
|
|
20231006,091200,17812480,5340,5340,5340,5340,0
|
|
20231006,091100,17812480,5340,5340,5360,5320,524
|
|
20231006,091000,15020630,5350,5350,5350,5350,51
|
|
20231006,090900,14747780,5350,5360,5360,5350,516
|
|
20231006,090800,11987020,5350,5350,5350,5350,18
|
|
20231006,090700,11890720,5350,5380,5380,5350,587
|
|
20231006,090600,8749570,5360,5380,5380,5360,6
|
|
20231006,090500,8717350,5370,5350,5370,5350,494
|
|
20231006,090400,6072680,5340,5340,5340,5340,2
|
|
20231006,090300,6062000,5340,5340,5340,5340,16
|
|
20231006,090200,5976560,5320,5300,5350,5300,648
|
|
20231006,090100,2535900,5320,5300,5320,5300,45
|
|
20231006,090000,2296980,5290,5280,5290,5280,435
|