586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184300,183952720,5330,5330,5330,5330,961
|
|
20231010,184200,183952720,5330,5330,5330,5330,0
|
|
20231010,184100,183952720,5330,5330,5330,5330,0
|
|
20231010,184000,183952720,5330,5330,5330,5330,0
|
|
20231010,183900,183952720,5330,5330,5330,5330,0
|
|
20231010,183800,183952720,5330,5330,5330,5330,0
|
|
20231010,183700,183952720,5330,5330,5330,5330,0
|
|
20231010,183600,183952720,5330,5330,5330,5330,0
|
|
20231010,183500,183952720,5330,5330,5330,5330,0
|
|
20231010,183400,183952720,5330,5330,5330,5330,0
|
|
20231010,183300,183952720,5330,5330,5330,5330,0
|
|
20231010,183200,183952720,5330,5330,5330,5330,0
|
|
20231010,183100,183952720,5330,5330,5330,5330,0
|
|
20231010,183000,183952720,5330,5330,5330,5330,0
|
|
20231010,182900,183952720,5330,5330,5330,5330,0
|
|
20231010,182800,183952720,5330,5330,5330,5330,0
|
|
20231010,182700,183952720,5330,5330,5330,5330,0
|
|
20231010,182600,183952720,5330,5330,5330,5330,0
|
|
20231010,182500,183952720,5330,5330,5330,5330,0
|
|
20231010,182400,183952720,5330,5330,5330,5330,0
|
|
20231010,182300,183952720,5330,5330,5330,5330,0
|
|
20231010,182200,183952720,5330,5330,5330,5330,0
|
|
20231010,182100,183952720,5330,5330,5330,5330,0
|
|
20231010,182000,183952720,5330,5330,5330,5330,0
|
|
20231010,181900,183952720,5330,5330,5330,5330,0
|
|
20231010,181800,183952720,5330,5330,5330,5330,0
|
|
20231010,181700,183952720,5330,5330,5330,5330,0
|
|
20231010,181600,183952720,5330,5330,5330,5330,0
|
|
20231010,181500,183952720,5330,5330,5330,5330,0
|
|
20231010,181400,183952720,5330,5330,5330,5330,0
|
|
20231010,181300,183952720,5330,5330,5330,5330,961
|
|
20231010,181200,183952720,5330,5330,5330,5330,0
|
|
20231010,181100,183952720,5330,5330,5330,5330,0
|
|
20231010,181000,183952720,5330,5330,5330,5330,0
|
|
20231010,180900,183952720,5330,5330,5330,5330,0
|
|
20231010,180800,183952720,5330,5330,5330,5330,0
|
|
20231010,180700,183952720,5330,5330,5330,5330,0
|
|
20231010,180600,183952720,5330,5330,5330,5330,0
|
|
20231010,180500,183952720,5330,5330,5330,5330,0
|
|
20231010,180400,183952720,5330,5330,5330,5330,0
|
|
20231010,180300,183952720,5330,5330,5330,5330,0
|
|
20231010,180200,183952720,5330,5330,5330,5330,0
|
|
20231010,180100,183952720,5330,5330,5330,5330,0
|
|
20231010,180000,183952720,5330,5330,5330,5330,0
|
|
20231010,175900,183952720,5330,5330,5330,5330,0
|
|
20231010,175800,183952720,5330,5330,5330,5330,0
|
|
20231010,175700,183952720,5330,5330,5330,5330,0
|
|
20231010,175600,183952720,5330,5330,5330,5330,0
|
|
20231010,175500,183952720,5330,5330,5330,5330,0
|
|
20231010,175400,183952720,5330,5330,5330,5330,0
|
|
20231010,175300,183952720,5330,5330,5330,5330,0
|
|
20231010,175200,183952720,5330,5330,5330,5330,0
|
|
20231010,175100,183952720,5330,5330,5330,5330,0
|
|
20231010,175000,183952720,5330,5330,5330,5330,0
|
|
20231010,174900,183952720,5330,5330,5330,5330,0
|
|
20231010,174800,183952720,5330,5330,5330,5330,0
|
|
20231010,174700,183952720,5330,5330,5330,5330,0
|
|
20231010,174600,183952720,5330,5330,5330,5330,0
|
|
20231010,174500,183952720,5330,5330,5330,5330,0
|
|
20231010,174400,183952720,5330,5330,5330,5330,0
|
|
20231010,174300,183952720,5330,5330,5330,5330,961
|
|
20231010,174200,183952720,5330,5330,5330,5330,0
|
|
20231010,174100,183952720,5330,5330,5330,5330,0
|
|
20231010,174000,183952720,5330,5330,5330,5330,0
|
|
20231010,173900,183952720,5330,5330,5330,5330,0
|
|
20231010,173800,183952720,5330,5330,5330,5330,0
|
|
20231010,173700,183952720,5330,5330,5330,5330,0
|
|
20231010,173600,183952720,5330,5330,5330,5330,0
|
|
20231010,173500,183952720,5330,5330,5330,5330,0
|
|
20231010,173400,183952720,5330,5330,5330,5330,0
|
|
20231010,173300,183952720,5330,5330,5330,5330,0
|
|
20231010,173200,183952720,5330,5330,5330,5330,0
|
|
20231010,173100,183952720,5330,5330,5330,5330,0
|
|
20231010,173000,183952720,5330,5330,5330,5330,0
|
|
20231010,172900,183952720,5330,5330,5330,5330,0
|
|
20231010,172800,183952720,5330,5330,5330,5330,0
|
|
20231010,172700,183952720,5330,5330,5330,5330,0
|
|
20231010,172600,183952720,5330,5330,5330,5330,0
|
|
20231010,172500,183952720,5330,5330,5330,5330,0
|
|
20231010,172400,183952720,5330,5330,5330,5330,0
|
|
20231010,172300,183952720,5330,5330,5330,5330,0
|
|
20231010,172200,183952720,5330,5330,5330,5330,0
|
|
20231010,172100,183952720,5330,5330,5330,5330,0
|
|
20231010,172000,183952720,5330,5330,5330,5330,0
|
|
20231010,171900,183952720,5330,5330,5330,5330,0
|
|
20231010,171800,183952720,5330,5330,5330,5330,0
|
|
20231010,171700,183952720,5330,5330,5330,5330,0
|
|
20231010,171600,183952720,5330,5330,5330,5330,0
|
|
20231010,171500,183952720,5330,5330,5330,5330,0
|
|
20231010,171400,183952720,5330,5330,5330,5330,0
|
|
20231010,171300,183952720,5330,5330,5330,5330,961
|
|
20231010,171200,183952720,5330,5330,5330,5330,0
|
|
20231010,171100,183952720,5330,5330,5330,5330,0
|
|
20231010,171000,183952720,5330,5330,5330,5330,0
|
|
20231010,170900,183952720,5330,5330,5330,5330,0
|
|
20231010,170800,183952720,5330,5330,5330,5330,0
|
|
20231010,170700,183952720,5330,5330,5330,5330,0
|
|
20231010,170600,183952720,5330,5330,5330,5330,0
|
|
20231010,170500,183952720,5330,5330,5330,5330,0
|
|
20231010,170400,183952720,5330,5330,5330,5330,0
|
|
20231010,170300,183952720,5330,5330,5330,5330,0
|
|
20231010,170200,183952720,5330,5330,5330,5330,0
|
|
20231010,170100,183952720,5330,5330,5330,5330,0
|
|
20231010,170000,183952720,5330,5330,5330,5330,0
|
|
20231010,165900,183952720,5330,5330,5330,5330,0
|
|
20231010,165800,183952720,5330,5330,5330,5330,0
|
|
20231010,165700,183952720,5330,5330,5330,5330,0
|
|
20231010,165600,183952720,5330,5330,5330,5330,0
|
|
20231010,165500,183952720,5330,5330,5330,5330,0
|
|
20231010,165400,183952720,5330,5330,5330,5330,0
|
|
20231010,165300,183952720,5330,5330,5330,5330,0
|
|
20231010,165200,183952720,5330,5330,5330,5330,0
|
|
20231010,165100,183952720,5330,5330,5330,5330,0
|
|
20231010,165000,183952720,5330,5330,5330,5330,0
|
|
20231010,164900,183952720,5330,5330,5330,5330,0
|
|
20231010,164800,183952720,5330,5330,5330,5330,0
|
|
20231010,164700,183952720,5330,5330,5330,5330,0
|
|
20231010,164600,183952720,5330,5330,5330,5330,0
|
|
20231010,164500,183952720,5330,5330,5330,5330,0
|
|
20231010,164400,183952720,5330,5330,5330,5330,0
|
|
20231010,164300,183952720,5330,5330,5330,5330,961
|
|
20231010,164200,183952720,5330,5330,5330,5330,0
|
|
20231010,164100,183952720,5330,5330,5330,5330,0
|
|
20231010,164000,183952720,5330,5330,5330,5330,0
|
|
20231010,163900,183952720,5330,5330,5330,5330,0
|
|
20231010,163800,183952720,5330,5330,5330,5330,0
|
|
20231010,163700,183952720,5330,5330,5330,5330,0
|
|
20231010,163600,183952720,5330,5330,5330,5330,0
|
|
20231010,163500,183952720,5330,5330,5330,5330,0
|
|
20231010,163400,183952720,5330,5330,5330,5330,0
|
|
20231010,163300,183952720,5330,5330,5330,5330,0
|
|
20231010,163200,183952720,5330,5330,5330,5330,0
|
|
20231010,163100,183952720,5330,5330,5330,5330,0
|
|
20231010,163000,183952720,5330,5330,5330,5330,0
|
|
20231010,162900,183952720,5330,5330,5330,5330,0
|
|
20231010,162800,183952720,5330,5330,5330,5330,0
|
|
20231010,162700,183952720,5330,5330,5330,5330,0
|
|
20231010,162600,183952720,5330,5330,5330,5330,0
|
|
20231010,162500,183952720,5330,5330,5330,5330,0
|
|
20231010,162400,183952720,5330,5330,5330,5330,0
|
|
20231010,162300,183952720,5330,5330,5330,5330,0
|
|
20231010,162200,183952720,5330,5330,5330,5330,0
|
|
20231010,162100,183952720,5330,5330,5330,5330,0
|
|
20231010,162000,183952720,5330,5330,5330,5330,0
|
|
20231010,161900,183952720,5330,5330,5330,5330,0
|
|
20231010,161800,183952720,5330,5330,5330,5330,0
|
|
20231010,161700,183952720,5330,5330,5330,5330,0
|
|
20231010,161600,183952720,5330,5330,5330,5330,0
|
|
20231010,161500,183952720,5330,5330,5330,5330,0
|
|
20231010,161400,183952720,5330,5330,5330,5330,0
|
|
20231010,161300,183952720,5330,5330,5330,5330,961
|
|
20231010,161200,183952720,5330,5330,5330,5330,0
|
|
20231010,161100,183952720,5330,5330,5330,5330,0
|
|
20231010,161000,183952720,5330,5330,5330,5330,0
|
|
20231010,160900,183952720,5330,5330,5330,5330,0
|
|
20231010,160800,183952720,5330,5330,5330,5330,0
|
|
20231010,160700,183952720,5330,5330,5330,5330,0
|
|
20231010,160600,183952720,5330,5330,5330,5330,0
|
|
20231010,160500,183952720,5330,5330,5330,5330,0
|
|
20231010,160400,183952720,5330,5330,5330,5330,0
|
|
20231010,160300,183952720,5330,5330,5330,5330,0
|
|
20231010,160200,183952720,5330,5330,5330,5330,0
|
|
20231010,160100,183952720,5330,5330,5330,5330,0
|
|
20231010,160000,183952720,5330,5330,5330,5330,0
|
|
20231010,155900,183952720,5330,5330,5330,5330,0
|
|
20231010,155800,183952720,5330,5330,5330,5330,0
|
|
20231010,155700,183952720,5330,5330,5330,5330,0
|
|
20231010,155600,183952720,5330,5330,5330,5330,0
|
|
20231010,155500,183952720,5330,5330,5330,5330,0
|
|
20231010,155400,183952720,5330,5330,5330,5330,0
|
|
20231010,155300,183952720,5330,5330,5330,5330,0
|
|
20231010,155200,183952720,5330,5330,5330,5330,0
|
|
20231010,155100,183952720,5330,5330,5330,5330,0
|
|
20231010,155000,183952720,5330,5330,5330,5330,0
|
|
20231010,154900,183952720,5330,5330,5330,5330,0
|
|
20231010,154800,183952720,5330,5330,5330,5330,0
|
|
20231010,154700,183952720,5330,5330,5330,5330,0
|
|
20231010,154600,183952720,5330,5330,5330,5330,0
|
|
20231010,154500,183952720,5330,5330,5330,5330,0
|
|
20231010,154400,183952720,5330,5330,5330,5330,0
|
|
20231010,154300,183952720,5330,5330,5330,5330,961
|
|
20231010,154200,183952720,5330,5330,5330,5330,0
|
|
20231010,154100,183952720,5330,5330,5330,5330,0
|
|
20231010,154000,183952720,5330,5330,5330,5330,0
|
|
20231010,153900,183952720,5330,5330,5330,5330,0
|
|
20231010,153800,183952720,5330,5330,5330,5330,0
|
|
20231010,153700,183952720,5330,5330,5330,5330,0
|
|
20231010,153600,183952720,5330,5330,5330,5330,0
|
|
20231010,153500,183952720,5330,5330,5330,5330,0
|
|
20231010,153400,183952720,5330,5330,5330,5330,0
|
|
20231010,153300,183952720,5330,5330,5330,5330,0
|
|
20231010,153200,183952720,5330,5330,5330,5330,0
|
|
20231010,153100,183952720,5330,5330,5330,5330,0
|
|
20231010,153000,183952720,5330,5330,5330,5330,961
|
|
20231010,152900,178830590,5370,5370,5370,5370,0
|
|
20231010,152800,178830590,5370,5370,5370,5370,0
|
|
20231010,152700,178830590,5370,5370,5370,5370,0
|
|
20231010,152600,178830590,5370,5370,5370,5370,0
|
|
20231010,152500,178830590,5370,5370,5370,5370,0
|
|
20231010,152400,178830590,5370,5370,5370,5370,0
|
|
20231010,152300,178830590,5370,5370,5370,5370,0
|
|
20231010,152200,178830590,5370,5370,5370,5370,0
|
|
20231010,152100,178830590,5370,5370,5370,5370,0
|
|
20231010,152000,178830590,5370,5370,5370,5370,0
|
|
20231010,151900,178830590,5370,5370,5370,5370,0
|
|
20231010,151800,178830590,5370,5370,5370,5340,61
|
|
20231010,151700,178504760,5350,5350,5350,5350,1
|
|
20231010,151600,178499410,5340,5340,5340,5340,175
|
|
20231010,151500,177564910,5350,5350,5350,5350,14
|
|
20231010,151400,177490010,5350,5350,5350,5350,0
|
|
20231010,151300,177490010,5350,5350,5350,5350,0
|
|
20231010,151200,177490010,5350,5350,5350,5350,0
|
|
20231010,151100,177490010,5350,5350,5350,5350,5
|
|
20231010,151000,177463260,5380,5380,5380,5380,0
|
|
20231010,150900,177463260,5380,5380,5380,5380,0
|
|
20231010,150800,177463260,5380,5380,5380,5380,0
|
|
20231010,150700,177463260,5380,5380,5380,5380,1
|
|
20231010,150600,177457880,5390,5390,5390,5390,0
|
|
20231010,150500,177457880,5390,5360,5390,5360,8
|
|
20231010,150400,177414960,5340,5360,5360,5340,377
|
|
20231010,150300,175394380,5340,5340,5340,5340,0
|
|
20231010,150200,175394380,5340,5340,5340,5340,0
|
|
20231010,150100,175394380,5340,5340,5340,5340,0
|
|
20231010,150000,175394380,5340,5360,5360,5340,66
|
|
20231010,145900,175041370,5370,5370,5390,5370,25
|
|
20231010,145800,174907070,5360,5350,5360,5350,5
|
|
20231010,145700,174880300,5340,5350,5350,5340,96
|
|
20231010,145600,174367610,5350,5350,5350,5350,1
|
|
20231010,145500,174362260,5340,5350,5350,5340,2
|
|
20231010,145400,174351570,5360,5360,5360,5360,37
|
|
20231010,145300,174153250,5340,5340,5340,5340,0
|
|
20231010,145200,174153250,5340,5340,5340,5340,0
|
|
20231010,145100,174153250,5340,5350,5350,5340,107
|
|
20231010,145000,173581220,5370,5370,5370,5370,0
|
|
20231010,144900,173581220,5370,5370,5370,5370,0
|
|
20231010,144800,173581220,5370,5370,5370,5370,0
|
|
20231010,144700,173581220,5370,5370,5370,5370,0
|
|
20231010,144600,173581220,5370,5370,5370,5370,0
|
|
20231010,144500,173581220,5370,5370,5370,5370,0
|
|
20231010,144400,173581220,5370,5370,5370,5370,0
|
|
20231010,144300,173581220,5370,5370,5370,5370,0
|
|
20231010,144200,173581220,5370,5370,5370,5370,1
|
|
20231010,144100,173575850,5340,5340,5340,5340,0
|
|
20231010,144000,173575850,5340,5340,5340,5340,0
|
|
20231010,143900,173575850,5340,5340,5340,5340,0
|
|
20231010,143800,173575850,5340,5360,5360,5340,95
|
|
20231010,143700,173068130,5360,5360,5360,5360,0
|
|
20231010,143600,173068130,5360,5360,5360,5360,0
|
|
20231010,143500,173068130,5360,5360,5360,5360,0
|
|
20231010,143400,173068130,5360,5360,5360,5360,0
|
|
20231010,143300,173068130,5360,5360,5360,5360,0
|
|
20231010,143200,173068130,5360,5360,5360,5360,0
|
|
20231010,143100,173068130,5360,5360,5360,5360,0
|
|
20231010,143000,173068130,5360,5360,5360,5360,1
|
|
20231010,142900,173062770,5360,5360,5360,5360,0
|
|
20231010,142800,173062770,5360,5350,5360,5350,103
|
|
20231010,142700,172510720,5350,5350,5350,5350,0
|
|
20231010,142600,172510720,5350,5350,5350,5350,0
|
|
20231010,142500,172510720,5350,5350,5350,5350,0
|
|
20231010,142400,172510720,5350,5350,5350,5350,0
|
|
20231010,142300,172510720,5350,5350,5350,5350,0
|
|
20231010,142200,172510720,5350,5350,5350,5350,0
|
|
20231010,142100,172510720,5350,5350,5350,5350,0
|
|
20231010,142000,172510720,5350,5350,5350,5350,53
|
|
20231010,141900,172227170,5350,5360,5370,5350,1255
|
|
20231010,141800,165512490,5360,5360,5360,5360,2
|
|
20231010,141700,165501770,5350,5350,5350,5350,1
|
|
20231010,141600,165496420,5350,5350,5350,5350,1
|
|
20231010,141500,165491070,5360,5380,5380,5360,372
|
|
20231010,141400,163497130,5360,5360,5360,5360,1
|
|
20231010,141300,163491770,5380,5380,5380,5380,0
|
|
20231010,141200,163491770,5380,5380,5380,5380,0
|
|
20231010,141100,163491770,5380,5360,5380,5360,2
|
|
20231010,141000,163481030,5380,5350,5380,5350,19
|
|
20231010,140900,163379170,5350,5340,5350,5340,132
|
|
20231010,140800,162673290,5340,5360,5360,5340,886
|
|
20231010,140700,157936180,5360,5360,5360,5360,2
|
|
20231010,140600,157925460,5360,5360,5360,5360,0
|
|
20231010,140500,157925460,5360,5360,5360,5360,77
|
|
20231010,140400,157512740,5360,5360,5360,5360,0
|
|
20231010,140300,157512740,5360,5360,5360,5360,1
|
|
20231010,140200,157507380,5360,5360,5360,5360,264
|
|
20231010,140100,156092340,5380,5380,5380,5380,10
|
|
20231010,140000,156038540,5360,5360,5360,5360,0
|
|
20231010,135900,156038540,5360,5360,5360,5360,0
|
|
20231010,135800,156038540,5360,5370,5370,5360,695
|
|
20231010,135700,152312460,5370,5370,5370,5370,2
|
|
20231010,135600,152301720,5370,5370,5370,5370,79
|
|
20231010,135500,151877490,5390,5390,5390,5390,0
|
|
20231010,135400,151877490,5390,5390,5390,5390,1
|
|
20231010,135300,151872100,5380,5380,5380,5380,0
|
|
20231010,135200,151872100,5380,5380,5380,5380,17
|
|
20231010,135100,151780640,5390,5390,5390,5390,0
|
|
20231010,135000,151780640,5390,5390,5390,5390,0
|
|
20231010,134900,151780640,5390,5390,5390,5390,0
|
|
20231010,134800,151780640,5390,5390,5390,5390,16
|
|
20231010,134700,151694400,5390,5390,5390,5390,0
|
|
20231010,134600,151694400,5390,5390,5390,5390,1
|
|
20231010,134500,151689010,5400,5400,5400,5400,1
|
|
20231010,134400,151683610,5390,5380,5390,5380,3
|
|
20231010,134300,151667450,5370,5370,5370,5370,0
|
|
20231010,134200,151667450,5370,5370,5370,5370,0
|
|
20231010,134100,151667450,5370,5370,5370,5370,1
|
|
20231010,134000,151662080,5370,5370,5370,5370,0
|
|
20231010,133900,151662080,5370,5370,5370,5370,1
|
|
20231010,133800,151656710,5360,5360,5360,5350,1344
|
|
20231010,133700,144462310,5360,5360,5360,5360,0
|
|
20231010,133600,144462310,5360,5360,5360,5360,0
|
|
20231010,133500,144462310,5360,5360,5360,5360,0
|
|
20231010,133400,144462310,5360,5370,5370,5360,780
|
|
20231010,133300,140274740,5370,5370,5370,5370,0
|
|
20231010,133200,140274740,5370,5370,5370,5370,0
|
|
20231010,133100,140274740,5370,5390,5390,5370,900
|
|
20231010,133000,135432920,5390,5390,5390,5390,0
|
|
20231010,132900,135432920,5390,5390,5390,5390,1
|
|
20231010,132800,135427530,5400,5390,5400,5390,3
|
|
20231010,132700,135411350,5390,5390,5390,5390,50
|
|
20231010,132600,135141850,5390,5390,5390,5390,0
|
|
20231010,132500,135141850,5390,5390,5390,5390,9
|
|
20231010,132400,135093340,5380,5380,5380,5380,0
|
|
20231010,132300,135093340,5380,5380,5380,5380,0
|
|
20231010,132200,135093340,5380,5380,5380,5380,0
|
|
20231010,132100,135093340,5380,5380,5380,5380,16
|
|
20231010,132000,135007260,5380,5380,5380,5380,0
|
|
20231010,131900,135007260,5380,5380,5380,5380,0
|
|
20231010,131800,135007260,5380,5380,5380,5380,0
|
|
20231010,131700,135007260,5380,5380,5380,5380,0
|
|
20231010,131600,135007260,5380,5380,5380,5380,133
|
|
20231010,131500,134291720,5380,5380,5380,5380,0
|
|
20231010,131400,134291720,5380,5380,5380,5380,14
|
|
20231010,131300,134216400,5380,5380,5380,5380,0
|
|
20231010,131200,134216400,5380,5380,5380,5380,0
|
|
20231010,131100,134216400,5380,5380,5380,5380,0
|
|
20231010,131000,134216400,5380,5380,5380,5380,0
|
|
20231010,130900,134216400,5380,5380,5380,5380,0
|
|
20231010,130800,134216400,5380,5380,5380,5380,0
|
|
20231010,130700,134216400,5380,5380,5380,5380,0
|
|
20231010,130600,134216400,5380,5380,5380,5380,0
|
|
20231010,130500,134216400,5380,5380,5380,5380,1
|
|
20231010,130400,134211020,5380,5380,5380,5380,0
|
|
20231010,130300,134211020,5380,5380,5380,5380,51
|
|
20231010,130200,133936640,5390,5390,5390,5390,0
|
|
20231010,130100,133936640,5390,5390,5390,5390,0
|
|
20231010,130000,133936640,5390,5390,5390,5390,0
|
|
20231010,125900,133936640,5390,5390,5390,5390,0
|
|
20231010,125800,133936640,5390,5390,5390,5390,9
|
|
20231010,125700,133888130,5390,5390,5390,5390,0
|
|
20231010,125600,133888130,5390,5390,5390,5390,0
|
|
20231010,125500,133888130,5390,5390,5390,5390,0
|
|
20231010,125400,133888130,5390,5390,5390,5390,0
|
|
20231010,125300,133888130,5390,5390,5390,5390,0
|
|
20231010,125200,133888130,5390,5390,5390,5390,0
|
|
20231010,125100,133888130,5390,5390,5390,5390,1
|
|
20231010,125000,133882740,5390,5390,5390,5390,0
|
|
20231010,124900,133882740,5390,5390,5390,5390,2
|
|
20231010,124800,133871960,5410,5410,5410,5410,0
|
|
20231010,124700,133871960,5410,5410,5410,5410,0
|
|
20231010,124600,133871960,5410,5410,5410,5410,0
|
|
20231010,124500,133871960,5410,5410,5410,5410,0
|
|
20231010,124400,133871960,5410,5410,5410,5410,0
|
|
20231010,124300,133871960,5410,5410,5410,5410,0
|
|
20231010,124200,133871960,5410,5410,5410,5410,0
|
|
20231010,124100,133871960,5410,5410,5410,5410,0
|
|
20231010,124000,133871960,5410,5410,5410,5410,0
|
|
20231010,123900,133871960,5410,5410,5410,5410,1
|
|
20231010,123800,133866550,5390,5390,5390,5390,0
|
|
20231010,123700,133866550,5390,5390,5390,5390,0
|
|
20231010,123600,133866550,5390,5390,5390,5390,0
|
|
20231010,123500,133866550,5390,5390,5390,5390,0
|
|
20231010,123400,133866550,5390,5390,5390,5390,0
|
|
20231010,123300,133866550,5390,5390,5390,5390,0
|
|
20231010,123200,133866550,5390,5390,5390,5390,0
|
|
20231010,123100,133866550,5390,5400,5400,5390,599
|
|
20231010,123000,130632200,5410,5440,5440,5410,1509
|
|
20231010,122900,122449030,5440,5440,5440,5440,0
|
|
20231010,122800,122449030,5440,5440,5440,5440,1
|
|
20231010,122700,122443590,5450,5450,5450,5450,0
|
|
20231010,122600,122443590,5450,5450,5450,5450,0
|
|
20231010,122500,122443590,5450,5450,5450,5450,0
|
|
20231010,122400,122443590,5450,5450,5450,5450,0
|
|
20231010,122300,122443590,5450,5450,5450,5450,0
|
|
20231010,122200,122443590,5450,5450,5450,5450,0
|
|
20231010,122100,122443590,5450,5450,5450,5450,0
|
|
20231010,122000,122443590,5450,5450,5450,5450,50
|
|
20231010,121900,122171090,5440,5440,5440,5440,0
|
|
20231010,121800,122171090,5440,5440,5440,5440,0
|
|
20231010,121700,122171090,5440,5440,5440,5440,1
|
|
20231010,121600,122165650,5480,5480,5480,5480,0
|
|
20231010,121500,122165650,5480,5480,5480,5480,0
|
|
20231010,121400,122165650,5480,5460,5480,5460,11
|
|
20231010,121300,122105390,5440,5440,5440,5440,0
|
|
20231010,121200,122105390,5440,5440,5440,5440,0
|
|
20231010,121100,122105390,5440,5440,5440,5440,180
|
|
20231010,121000,121126190,5440,5440,5440,5440,0
|
|
20231010,120900,121126190,5440,5440,5440,5440,1
|
|
20231010,120800,121120750,5440,5440,5440,5440,0
|
|
20231010,120700,121120750,5440,5440,5440,5440,0
|
|
20231010,120600,121120750,5440,5440,5440,5440,52
|
|
20231010,120500,120837870,5450,5450,5450,5450,0
|
|
20231010,120400,120837870,5450,5450,5450,5450,8
|
|
20231010,120300,120794270,5450,5460,5460,5450,142
|
|
20231010,120200,120020360,5460,5460,5460,5460,0
|
|
20231010,120100,120020360,5460,5460,5460,5460,0
|
|
20231010,120000,120020360,5460,5460,5460,5460,0
|
|
20231010,115900,120020360,5460,5460,5460,5460,0
|
|
20231010,115800,120020360,5460,5460,5460,5460,824
|
|
20231010,115700,115521320,5460,5460,5460,5460,0
|
|
20231010,115600,115521320,5460,5460,5460,5460,0
|
|
20231010,115500,115521320,5460,5460,5460,5460,0
|
|
20231010,115400,115521320,5460,5470,5470,5460,50
|
|
20231010,115300,115248310,5470,5470,5470,5470,0
|
|
20231010,115200,115248310,5470,5470,5470,5470,0
|
|
20231010,115100,115248310,5470,5470,5470,5470,0
|
|
20231010,115000,115248310,5470,5470,5470,5470,0
|
|
20231010,114900,115248310,5470,5470,5470,5470,0
|
|
20231010,114800,115248310,5470,5470,5470,5470,0
|
|
20231010,114700,115248310,5470,5470,5470,5470,0
|
|
20231010,114600,115248310,5470,5470,5470,5470,0
|
|
20231010,114500,115248310,5470,5470,5470,5470,0
|
|
20231010,114400,115248310,5470,5470,5470,5470,0
|
|
20231010,114300,115248310,5470,5470,5470,5470,0
|
|
20231010,114200,115248310,5470,5470,5470,5470,0
|
|
20231010,114100,115248310,5470,5470,5470,5470,0
|
|
20231010,114000,115248310,5470,5470,5470,5470,0
|
|
20231010,113900,115248310,5470,5470,5470,5470,0
|
|
20231010,113800,115248310,5470,5470,5470,5470,0
|
|
20231010,113700,115248310,5470,5480,5480,5470,1049
|
|
20231010,113600,109509790,5480,5480,5480,5480,0
|
|
20231010,113500,109509790,5480,5480,5480,5480,0
|
|
20231010,113400,109509790,5480,5480,5480,5480,0
|
|
20231010,113300,109509790,5480,5480,5480,5480,1
|
|
20231010,113200,109504310,5480,5480,5480,5480,1
|
|
20231010,113100,109498830,5490,5490,5490,5490,4
|
|
20231010,113000,109476870,5490,5490,5490,5490,0
|
|
20231010,112900,109476870,5490,5490,5490,5490,0
|
|
20231010,112800,109476870,5490,5490,5490,5490,0
|
|
20231010,112700,109476870,5490,5490,5490,5490,0
|
|
20231010,112600,109476870,5490,5490,5490,5490,0
|
|
20231010,112500,109476870,5490,5490,5490,5490,0
|
|
20231010,112400,109476870,5490,5490,5490,5490,1
|
|
20231010,112300,109471380,5490,5490,5490,5490,0
|
|
20231010,112200,109471380,5490,5490,5490,5490,0
|
|
20231010,112100,109471380,5490,5490,5490,5490,0
|
|
20231010,112000,109471380,5490,5490,5490,5490,0
|
|
20231010,111900,109471380,5490,5490,5490,5490,0
|
|
20231010,111800,109471380,5490,5490,5490,5490,0
|
|
20231010,111700,109471380,5490,5490,5490,5490,0
|
|
20231010,111600,109471380,5490,5490,5490,5490,0
|
|
20231010,111500,109471380,5490,5490,5490,5490,0
|
|
20231010,111400,109471380,5490,5490,5490,5490,0
|
|
20231010,111300,109471380,5490,5490,5490,5490,0
|
|
20231010,111200,109471380,5490,5490,5490,5490,0
|
|
20231010,111100,109471380,5490,5490,5490,5490,0
|
|
20231010,111000,109471380,5490,5490,5490,5490,0
|
|
20231010,110900,109471380,5490,5490,5490,5490,0
|
|
20231010,110800,109471380,5490,5490,5490,5490,2
|
|
20231010,110700,109460400,5490,5490,5490,5490,0
|
|
20231010,110600,109460400,5490,5490,5490,5490,2
|
|
20231010,110500,109449420,5490,5490,5490,5490,0
|
|
20231010,110400,109449420,5490,5490,5490,5490,0
|
|
20231010,110300,109449420,5490,5490,5490,5490,0
|
|
20231010,110200,109449420,5490,5490,5490,5490,4
|
|
20231010,110100,109427460,5490,5490,5490,5490,8
|
|
20231010,110000,109383540,5470,5470,5470,5470,2
|
|
20231010,105900,109372600,5470,5470,5470,5470,0
|
|
20231010,105800,109372600,5470,5470,5470,5470,0
|
|
20231010,105700,109372600,5470,5470,5470,5470,5
|
|
20231010,105600,109345250,5480,5470,5480,5460,121
|
|
20231010,105500,108684270,5470,5470,5470,5470,0
|
|
20231010,105400,108684270,5470,5470,5470,5470,0
|
|
20231010,105300,108684270,5470,5470,5470,5470,110
|
|
20231010,105200,108082570,5500,5490,5500,5490,14
|
|
20231010,105100,108005580,5490,5490,5490,5490,2
|
|
20231010,105000,107994600,5470,5470,5470,5470,0
|
|
20231010,104900,107994600,5470,5470,5470,5470,0
|
|
20231010,104800,107994600,5470,5470,5470,5470,0
|
|
20231010,104700,107994600,5470,5470,5470,5470,0
|
|
20231010,104600,107994600,5470,5470,5470,5470,0
|
|
20231010,104500,107994600,5470,5470,5470,5470,0
|
|
20231010,104400,107994600,5470,5470,5470,5470,0
|
|
20231010,104300,107994600,5470,5470,5470,5470,19
|
|
20231010,104200,107890670,5480,5480,5480,5480,0
|
|
20231010,104100,107890670,5480,5480,5480,5480,0
|
|
20231010,104000,107890670,5480,5480,5480,5480,0
|
|
20231010,103900,107890670,5480,5480,5480,5480,0
|
|
20231010,103800,107890670,5480,5480,5480,5480,0
|
|
20231010,103700,107890670,5480,5480,5480,5480,0
|
|
20231010,103600,107890670,5480,5480,5480,5480,0
|
|
20231010,103500,107890670,5480,5480,5480,5480,0
|
|
20231010,103400,107890670,5480,5480,5480,5480,5
|
|
20231010,103300,107863270,5480,5480,5480,5480,9
|
|
20231010,103200,107813950,5480,5480,5480,5480,10
|
|
20231010,103100,107759150,5480,5470,5480,5470,12
|
|
20231010,103000,107693460,5470,5460,5470,5460,404
|
|
20231010,102900,105483810,5460,5460,5460,5460,0
|
|
20231010,102800,105483810,5460,5460,5460,5460,0
|
|
20231010,102700,105483810,5460,5460,5460,5460,1
|
|
20231010,102600,105478350,5460,5460,5460,5460,0
|
|
20231010,102500,105478350,5460,5460,5460,5460,0
|
|
20231010,102400,105478350,5460,5460,5460,5460,0
|
|
20231010,102300,105478350,5460,5460,5460,5460,0
|
|
20231010,102200,105478350,5460,5460,5460,5460,0
|
|
20231010,102100,105478350,5460,5460,5460,5460,362
|
|
20231010,102000,103501830,5460,5460,5460,5460,0
|
|
20231010,101900,103501830,5460,5460,5460,5460,0
|
|
20231010,101800,103501830,5460,5460,5460,5460,0
|
|
20231010,101700,103501830,5460,5460,5460,5460,18
|
|
20231010,101600,103403550,5470,5470,5470,5470,0
|
|
20231010,101500,103403550,5470,5470,5470,5470,55
|
|
20231010,101400,103102700,5470,5470,5470,5470,0
|
|
20231010,101300,103102700,5470,5470,5470,5470,0
|
|
20231010,101200,103102700,5470,5470,5470,5470,0
|
|
20231010,101100,103102700,5470,5470,5470,5470,0
|
|
20231010,101000,103102700,5470,5470,5470,5470,15
|
|
20231010,100900,103020650,5450,5450,5450,5450,0
|
|
20231010,100800,103020650,5450,5450,5450,5450,0
|
|
20231010,100700,103020650,5450,5450,5450,5450,0
|
|
20231010,100600,103020650,5450,5470,5470,5450,316
|
|
20231010,100500,101295530,5480,5480,5480,5480,2
|
|
20231010,100400,101284570,5480,5480,5480,5480,6
|
|
20231010,100300,101251690,5490,5490,5490,5490,0
|
|
20231010,100200,101251690,5490,5480,5490,5480,320
|
|
20231010,100100,99497600,5480,5480,5480,5480,0
|
|
20231010,100000,99497600,5480,5480,5480,5480,2
|
|
20231010,095900,99486640,5470,5470,5470,5470,0
|
|
20231010,095800,99486640,5470,5470,5470,5470,100
|
|
20231010,095700,98939640,5480,5480,5480,5480,1
|
|
20231010,095600,98934160,5480,5480,5480,5480,0
|
|
20231010,095500,98934160,5480,5480,5480,5480,200
|
|
20231010,095400,97838160,5480,5480,5480,5480,0
|
|
20231010,095300,97838160,5480,5480,5480,5480,21
|
|
20231010,095200,97723080,5480,5480,5480,5480,0
|
|
20231010,095100,97723080,5480,5480,5480,5480,0
|
|
20231010,095000,97723080,5480,5480,5480,5480,11
|
|
20231010,094900,97662800,5480,5480,5480,5480,0
|
|
20231010,094800,97662800,5480,5480,5480,5480,10
|
|
20231010,094700,97608000,5480,5480,5480,5480,0
|
|
20231010,094600,97608000,5480,5480,5480,5480,0
|
|
20231010,094500,97608000,5480,5480,5480,5480,0
|
|
20231010,094400,97608000,5480,5480,5480,5480,2
|
|
20231010,094300,97597040,5470,5480,5480,5470,16
|
|
20231010,094200,97509460,5480,5480,5480,5480,24
|
|
20231010,094100,97377940,5480,5480,5480,5480,0
|
|
20231010,094000,97377940,5480,5480,5480,5480,32
|
|
20231010,093900,97202580,5480,5480,5480,5480,1
|
|
20231010,093800,97197100,5490,5450,5500,5390,4840
|
|
20231010,093700,70957290,5450,5450,5450,5450,0
|
|
20231010,093600,70957290,5450,5450,5450,5450,0
|
|
20231010,093500,70957290,5450,5450,5460,5430,100
|
|
20231010,093400,70414170,5450,5470,5470,5440,103
|
|
20231010,093300,69852340,5500,5500,5510,5480,74
|
|
20231010,093200,69446070,5520,5490,5530,5450,2188
|
|
20231010,093100,57405400,5480,5470,5480,5430,489
|
|
20231010,093000,54741300,5450,5470,5470,5430,111
|
|
20231010,092900,54138050,5450,5470,5470,5420,83
|
|
20231010,092800,53687080,5460,5470,5470,5450,77
|
|
20231010,092700,53266200,5480,5440,5480,5430,441
|
|
20231010,092600,50866680,5430,5430,5430,5430,0
|
|
20231010,092500,50866680,5430,5440,5440,5430,166
|
|
20231010,092400,49965080,5440,5440,5440,5440,0
|
|
20231010,092300,49965080,5440,5420,5450,5420,1481
|
|
20231010,092200,41930120,5420,5420,5440,5400,5116
|
|
20231010,092100,14202810,5400,5420,5420,5400,91
|
|
20231010,092000,13711390,5400,5470,5490,5390,254
|
|
20231010,091900,12329570,5420,5420,5420,5420,0
|
|
20231010,091800,12329570,5420,5440,5490,5420,142
|
|
20231010,091700,11555700,5420,5420,5420,5420,160
|
|
20231010,091600,10688500,5420,5420,5420,5420,0
|
|
20231010,091500,10688500,5420,5470,5500,5410,164
|
|
20231010,091400,9793230,5470,5470,5470,5470,0
|
|
20231010,091300,9793230,5470,5450,5490,5420,254
|
|
20231010,091200,8412880,5420,5420,5420,5420,0
|
|
20231010,091100,8412880,5420,5440,5460,5420,139
|
|
20231010,091000,7657600,5440,5440,5440,5420,220
|
|
20231010,090900,6461020,5440,5420,5440,5390,352
|
|
20231010,090800,4553360,5410,5380,5410,5370,243
|
|
20231010,090700,3245670,5380,5410,5430,5380,280
|
|
20231010,090600,1736330,5430,5430,5430,5430,0
|
|
20231010,090500,1736330,5430,5430,5430,5430,0
|
|
20231010,090400,1736330,5430,5430,5430,5430,0
|
|
20231010,090300,1736330,5430,5430,5430,5430,0
|
|
20231010,090200,1736330,5430,5420,5430,5380,112
|
|
20231010,090100,1130310,5450,5450,5450,5450,0
|
|
20231010,090000,1130310,5450,5380,5450,5380,210
|