595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185200,224339760,8500,8500,8500,8500,956
|
|
20231006,185100,224339760,8500,8500,8500,8500,0
|
|
20231006,185000,224339760,8500,8500,8500,8500,0
|
|
20231006,184900,224339760,8500,8500,8500,8500,0
|
|
20231006,184800,224339760,8500,8500,8500,8500,0
|
|
20231006,184700,224339760,8500,8500,8500,8500,0
|
|
20231006,184600,224339760,8500,8500,8500,8500,0
|
|
20231006,184500,224339760,8500,8500,8500,8500,0
|
|
20231006,184400,224339760,8500,8500,8500,8500,0
|
|
20231006,184300,224339760,8500,8500,8500,8500,0
|
|
20231006,184200,224339760,8500,8500,8500,8500,0
|
|
20231006,184100,224339760,8500,8500,8500,8500,0
|
|
20231006,184000,224339760,8500,8500,8500,8500,0
|
|
20231006,183900,224339760,8500,8500,8500,8500,0
|
|
20231006,183800,224339760,8500,8500,8500,8500,0
|
|
20231006,183700,224339760,8500,8500,8500,8500,0
|
|
20231006,183600,224339760,8500,8500,8500,8500,0
|
|
20231006,183500,224339760,8500,8500,8500,8500,0
|
|
20231006,183400,224339760,8500,8500,8500,8500,0
|
|
20231006,183300,224339760,8500,8500,8500,8500,0
|
|
20231006,183200,224339760,8500,8500,8500,8500,0
|
|
20231006,183100,224339760,8500,8500,8500,8500,0
|
|
20231006,183000,224339760,8500,8500,8500,8500,0
|
|
20231006,182900,224339760,8500,8500,8500,8500,0
|
|
20231006,182800,224339760,8500,8500,8500,8500,0
|
|
20231006,182700,224339760,8500,8500,8500,8500,0
|
|
20231006,182600,224339760,8500,8500,8500,8500,0
|
|
20231006,182500,224339760,8500,8500,8500,8500,0
|
|
20231006,182400,224339760,8500,8500,8500,8500,0
|
|
20231006,182300,224339760,8500,8500,8500,8500,0
|
|
20231006,182200,224339760,8500,8500,8500,8500,956
|
|
20231006,182100,224339760,8500,8500,8500,8500,0
|
|
20231006,182000,224339760,8500,8500,8500,8500,0
|
|
20231006,181900,224339760,8500,8500,8500,8500,0
|
|
20231006,181800,224339760,8500,8500,8500,8500,0
|
|
20231006,181700,224339760,8500,8500,8500,8500,0
|
|
20231006,181600,224339760,8500,8500,8500,8500,0
|
|
20231006,181500,224339760,8500,8500,8500,8500,0
|
|
20231006,181400,224339760,8500,8500,8500,8500,0
|
|
20231006,181300,224339760,8500,8500,8500,8500,0
|
|
20231006,181200,224339760,8500,8500,8500,8500,0
|
|
20231006,181100,224339760,8500,8500,8500,8500,0
|
|
20231006,181000,224339760,8500,8500,8500,8500,0
|
|
20231006,180900,224339760,8500,8500,8500,8500,0
|
|
20231006,180800,224339760,8500,8500,8500,8500,0
|
|
20231006,180700,224339760,8500,8500,8500,8500,0
|
|
20231006,180600,224339760,8500,8500,8500,8500,0
|
|
20231006,180500,224339760,8500,8500,8500,8500,0
|
|
20231006,180400,224339760,8500,8500,8500,8500,0
|
|
20231006,180300,224339760,8500,8500,8500,8500,0
|
|
20231006,180200,224339760,8500,8500,8500,8500,0
|
|
20231006,180100,224339760,8500,8500,8500,8500,0
|
|
20231006,180000,224339760,8500,8500,8500,8500,0
|
|
20231006,175900,224339760,8500,8500,8500,8500,0
|
|
20231006,175800,224339760,8500,8500,8500,8500,0
|
|
20231006,175700,224339760,8500,8500,8500,8500,0
|
|
20231006,175600,224339760,8500,8500,8500,8500,0
|
|
20231006,175500,224339760,8500,8500,8500,8500,0
|
|
20231006,175400,224339760,8500,8500,8500,8500,0
|
|
20231006,175300,224339760,8500,8500,8500,8500,0
|
|
20231006,175200,224339760,8500,8500,8500,8500,956
|
|
20231006,175100,224339760,8500,8500,8500,8500,0
|
|
20231006,175000,224339760,8500,8500,8500,8500,0
|
|
20231006,174900,224339760,8500,8500,8500,8500,0
|
|
20231006,174800,224339760,8500,8500,8500,8500,0
|
|
20231006,174700,224339760,8500,8500,8500,8500,0
|
|
20231006,174600,224339760,8500,8500,8500,8500,0
|
|
20231006,174500,224339760,8500,8500,8500,8500,0
|
|
20231006,174400,224339760,8500,8500,8500,8500,0
|
|
20231006,174300,224339760,8500,8500,8500,8500,0
|
|
20231006,174200,224339760,8500,8500,8500,8500,0
|
|
20231006,174100,224339760,8500,8500,8500,8500,0
|
|
20231006,174000,224339760,8500,8500,8500,8500,0
|
|
20231006,173900,224339760,8500,8500,8500,8500,0
|
|
20231006,173800,224339760,8500,8500,8500,8500,0
|
|
20231006,173700,224339760,8500,8500,8500,8500,0
|
|
20231006,173600,224339760,8500,8500,8500,8500,0
|
|
20231006,173500,224339760,8500,8500,8500,8500,0
|
|
20231006,173400,224339760,8500,8500,8500,8500,0
|
|
20231006,173300,224339760,8500,8500,8500,8500,0
|
|
20231006,173200,224339760,8500,8500,8500,8500,0
|
|
20231006,173100,224339760,8500,8500,8500,8500,0
|
|
20231006,173000,224339760,8500,8500,8500,8500,0
|
|
20231006,172900,224339760,8500,8500,8500,8500,0
|
|
20231006,172800,224339760,8500,8500,8500,8500,0
|
|
20231006,172700,224339760,8500,8500,8500,8500,0
|
|
20231006,172600,224339760,8500,8500,8500,8500,0
|
|
20231006,172500,224339760,8500,8500,8500,8500,0
|
|
20231006,172400,224339760,8500,8500,8500,8500,0
|
|
20231006,172300,224339760,8500,8500,8500,8500,0
|
|
20231006,172200,224339760,8500,8500,8500,8500,956
|
|
20231006,172100,224339760,8500,8500,8500,8500,0
|
|
20231006,172000,224339760,8500,8500,8500,8500,0
|
|
20231006,171900,224339760,8500,8500,8500,8500,0
|
|
20231006,171800,224339760,8500,8500,8500,8500,0
|
|
20231006,171700,224339760,8500,8500,8500,8500,0
|
|
20231006,171600,224339760,8500,8500,8500,8500,0
|
|
20231006,171500,224339760,8500,8500,8500,8500,0
|
|
20231006,171400,224339760,8500,8500,8500,8500,0
|
|
20231006,171300,224339760,8500,8500,8500,8500,0
|
|
20231006,171200,224339760,8500,8500,8500,8500,0
|
|
20231006,171100,224339760,8500,8500,8500,8500,0
|
|
20231006,171000,224339760,8500,8500,8500,8500,0
|
|
20231006,170900,224339760,8500,8500,8500,8500,0
|
|
20231006,170800,224339760,8500,8500,8500,8500,0
|
|
20231006,170700,224339760,8500,8500,8500,8500,0
|
|
20231006,170600,224339760,8500,8500,8500,8500,0
|
|
20231006,170500,224339760,8500,8500,8500,8500,0
|
|
20231006,170400,224339760,8500,8500,8500,8500,0
|
|
20231006,170300,224339760,8500,8500,8500,8500,0
|
|
20231006,170200,224339760,8500,8500,8500,8500,0
|
|
20231006,170100,224339760,8500,8500,8500,8500,0
|
|
20231006,170000,224339760,8500,8500,8500,8500,0
|
|
20231006,165900,224339760,8500,8500,8500,8500,0
|
|
20231006,165800,224339760,8500,8500,8500,8500,0
|
|
20231006,165700,224339760,8500,8500,8500,8500,0
|
|
20231006,165600,224339760,8500,8500,8500,8500,0
|
|
20231006,165500,224339760,8500,8500,8500,8500,0
|
|
20231006,165400,224339760,8500,8500,8500,8500,0
|
|
20231006,165300,224339760,8500,8500,8500,8500,0
|
|
20231006,165200,224339760,8500,8500,8500,8500,956
|
|
20231006,165100,224339760,8500,8500,8500,8500,0
|
|
20231006,165000,224339760,8500,8500,8500,8500,0
|
|
20231006,164900,224339760,8500,8500,8500,8500,0
|
|
20231006,164800,224339760,8500,8500,8500,8500,0
|
|
20231006,164700,224339760,8500,8500,8500,8500,0
|
|
20231006,164600,224339760,8500,8500,8500,8500,0
|
|
20231006,164500,224339760,8500,8500,8500,8500,0
|
|
20231006,164400,224339760,8500,8500,8500,8500,0
|
|
20231006,164300,224339760,8500,8500,8500,8500,0
|
|
20231006,164200,224339760,8500,8500,8500,8500,0
|
|
20231006,164100,224339760,8500,8500,8500,8500,0
|
|
20231006,164000,224339760,8500,8500,8500,8500,0
|
|
20231006,163900,224339760,8500,8500,8500,8500,0
|
|
20231006,163800,224339760,8500,8500,8500,8500,0
|
|
20231006,163700,224339760,8500,8500,8500,8500,0
|
|
20231006,163600,224339760,8500,8500,8500,8500,0
|
|
20231006,163500,224339760,8500,8500,8500,8500,0
|
|
20231006,163400,224339760,8500,8500,8500,8500,0
|
|
20231006,163300,224339760,8500,8500,8500,8500,0
|
|
20231006,163200,224339760,8500,8500,8500,8500,0
|
|
20231006,163100,224339760,8500,8500,8500,8500,0
|
|
20231006,163000,224339760,8500,8500,8500,8500,0
|
|
20231006,162900,224339760,8500,8500,8500,8500,0
|
|
20231006,162800,224339760,8500,8500,8500,8500,0
|
|
20231006,162700,224339760,8500,8500,8500,8500,0
|
|
20231006,162600,224339760,8500,8500,8500,8500,0
|
|
20231006,162500,224339760,8500,8500,8500,8500,0
|
|
20231006,162400,224339760,8500,8500,8500,8500,0
|
|
20231006,162300,224339760,8500,8500,8500,8500,0
|
|
20231006,162200,224339760,8500,8500,8500,8500,956
|
|
20231006,162100,224339760,8500,8500,8500,8500,0
|
|
20231006,162000,224339760,8500,8500,8500,8500,0
|
|
20231006,161900,224339760,8500,8500,8500,8500,0
|
|
20231006,161800,224339760,8500,8500,8500,8500,0
|
|
20231006,161700,224339760,8500,8500,8500,8500,0
|
|
20231006,161600,224339760,8500,8500,8500,8500,0
|
|
20231006,161500,224339760,8500,8500,8500,8500,0
|
|
20231006,161400,224339760,8500,8500,8500,8500,0
|
|
20231006,161300,224339760,8500,8500,8500,8500,0
|
|
20231006,161200,224339760,8500,8500,8500,8500,0
|
|
20231006,161100,224339760,8500,8500,8500,8500,0
|
|
20231006,161000,224339760,8500,8500,8500,8500,0
|
|
20231006,160900,224339760,8500,8500,8500,8500,0
|
|
20231006,160800,224339760,8500,8500,8500,8500,0
|
|
20231006,160700,224339760,8500,8500,8500,8500,0
|
|
20231006,160600,224339760,8500,8500,8500,8500,0
|
|
20231006,160500,224339760,8500,8500,8500,8500,0
|
|
20231006,160400,224339760,8500,8500,8500,8500,0
|
|
20231006,160300,224339760,8500,8500,8500,8500,0
|
|
20231006,160200,224339760,8500,8500,8500,8500,0
|
|
20231006,160100,224339760,8500,8500,8500,8500,0
|
|
20231006,160000,224339760,8500,8500,8500,8500,0
|
|
20231006,155900,224339760,8500,8500,8500,8500,0
|
|
20231006,155800,224339760,8500,8500,8500,8500,0
|
|
20231006,155700,224339760,8500,8500,8500,8500,0
|
|
20231006,155600,224339760,8500,8500,8500,8500,0
|
|
20231006,155500,224339760,8500,8500,8500,8500,0
|
|
20231006,155400,224339760,8500,8500,8500,8500,0
|
|
20231006,155300,224339760,8500,8500,8500,8500,0
|
|
20231006,155200,224339760,8500,8500,8500,8500,956
|
|
20231006,155100,224339760,8500,8500,8500,8500,0
|
|
20231006,155000,224339760,8500,8500,8500,8500,0
|
|
20231006,154900,224339760,8500,8500,8500,8500,0
|
|
20231006,154800,224339760,8500,8500,8500,8500,0
|
|
20231006,154700,224339760,8500,8500,8500,8500,0
|
|
20231006,154600,224339760,8500,8500,8500,8500,0
|
|
20231006,154500,224339760,8500,8500,8500,8500,0
|
|
20231006,154400,224339760,8500,8500,8500,8500,0
|
|
20231006,154300,224339760,8500,8500,8500,8500,0
|
|
20231006,154200,224339760,8500,8500,8500,8500,0
|
|
20231006,154100,224339760,8500,8500,8500,8500,0
|
|
20231006,154000,224339760,8500,8500,8500,8500,0
|
|
20231006,153900,224339760,8500,8500,8500,8500,0
|
|
20231006,153800,224339760,8500,8500,8500,8500,0
|
|
20231006,153700,224339760,8500,8500,8500,8500,0
|
|
20231006,153600,224339760,8500,8500,8500,8500,0
|
|
20231006,153500,224339760,8500,8500,8500,8500,0
|
|
20231006,153400,224339760,8500,8500,8500,8500,0
|
|
20231006,153300,224339760,8500,8500,8500,8500,0
|
|
20231006,153200,224339760,8500,8500,8500,8500,0
|
|
20231006,153100,224339760,8500,8500,8500,8500,0
|
|
20231006,153000,224339760,8500,8500,8500,8500,956
|
|
20231006,152900,216213760,8530,8530,8530,8530,0
|
|
20231006,152800,216213760,8530,8530,8530,8530,0
|
|
20231006,152700,216213760,8530,8530,8530,8530,0
|
|
20231006,152600,216213760,8530,8530,8530,8530,0
|
|
20231006,152500,216213760,8530,8530,8530,8530,0
|
|
20231006,152400,216213760,8530,8530,8530,8530,0
|
|
20231006,152300,216213760,8530,8530,8530,8530,0
|
|
20231006,152200,216213760,8530,8530,8530,8530,0
|
|
20231006,152100,216213760,8530,8530,8530,8530,0
|
|
20231006,152000,216213760,8530,8530,8530,8530,0
|
|
20231006,151900,216213760,8530,8490,8530,8470,406
|
|
20231006,151800,212769890,8530,8530,8530,8530,0
|
|
20231006,151700,212769890,8530,8530,8530,8530,0
|
|
20231006,151600,212769890,8530,8530,8530,8530,0
|
|
20231006,151500,212769890,8530,8530,8530,8530,0
|
|
20231006,151400,212769890,8530,8530,8530,8530,0
|
|
20231006,151300,212769890,8530,8530,8530,8530,84
|
|
20231006,151200,212053370,8490,8490,8490,8490,2
|
|
20231006,151100,212036390,8490,8510,8510,8490,824
|
|
20231006,151000,205040340,8500,8500,8500,8500,200
|
|
20231006,150900,203340340,8500,8510,8510,8500,13
|
|
20231006,150800,203229820,8530,8530,8530,8530,0
|
|
20231006,150700,203229820,8530,8530,8530,8530,0
|
|
20231006,150600,203229820,8530,8530,8530,8530,0
|
|
20231006,150500,203229820,8530,8530,8530,8530,70
|
|
20231006,150400,202632720,8510,8510,8510,8510,0
|
|
20231006,150300,202632720,8510,8510,8510,8510,1
|
|
20231006,150200,202624210,8500,8500,8500,8500,0
|
|
20231006,150100,202624210,8500,8500,8500,8500,3
|
|
20231006,150000,202598710,8500,8500,8500,8500,0
|
|
20231006,145900,202598710,8500,8500,8500,8500,0
|
|
20231006,145800,202598710,8500,8510,8510,8500,400
|
|
20231006,145700,199197500,8520,8520,8520,8520,1
|
|
20231006,145600,199188980,8510,8510,8510,8510,1
|
|
20231006,145500,199180470,8530,8530,8530,8530,10
|
|
20231006,145400,199095170,8500,8500,8500,8500,0
|
|
20231006,145300,199095170,8500,8500,8500,8500,0
|
|
20231006,145200,199095170,8500,8500,8500,8500,0
|
|
20231006,145100,199095170,8500,8500,8500,8500,0
|
|
20231006,145000,199095170,8500,8520,8520,8500,700
|
|
20231006,144900,193138860,8530,8530,8530,8530,0
|
|
20231006,144800,193138860,8530,8550,8560,8530,117
|
|
20231006,144700,192140620,8540,8540,8540,8540,0
|
|
20231006,144600,192140620,8540,8540,8540,8540,299
|
|
20231006,144500,189587160,8540,8540,8540,8540,206
|
|
20231006,144400,187827920,8550,8550,8550,8550,0
|
|
20231006,144300,187827920,8550,8550,8550,8550,2
|
|
20231006,144200,187810820,8550,8550,8550,8550,3
|
|
20231006,144100,187785170,8560,8550,8560,8550,99
|
|
20231006,144000,186937740,8560,8560,8560,8560,0
|
|
20231006,143900,186937740,8560,8560,8560,8560,0
|
|
20231006,143800,186937740,8560,8560,8560,8560,0
|
|
20231006,143700,186937740,8560,8560,8560,8560,0
|
|
20231006,143600,186937740,8560,8560,8560,8560,0
|
|
20231006,143500,186937740,8560,8560,8560,8560,0
|
|
20231006,143400,186937740,8560,8560,8560,8560,0
|
|
20231006,143300,186937740,8560,8560,8560,8560,0
|
|
20231006,143200,186937740,8560,8550,8560,8550,105
|
|
20231006,143100,186038950,8550,8550,8550,8550,0
|
|
20231006,143000,186038950,8550,8550,8550,8550,0
|
|
20231006,142900,186038950,8550,8550,8550,8550,0
|
|
20231006,142800,186038950,8550,8550,8550,8550,194
|
|
20231006,142700,184380250,8540,8540,8540,8540,0
|
|
20231006,142600,184380250,8540,8540,8540,8540,0
|
|
20231006,142500,184380250,8540,8540,8540,8540,0
|
|
20231006,142400,184380250,8540,8540,8540,8540,0
|
|
20231006,142300,184380250,8540,8540,8540,8540,0
|
|
20231006,142200,184380250,8540,8540,8540,8540,8
|
|
20231006,142100,184311930,8540,8540,8540,8540,0
|
|
20231006,142000,184311930,8540,8540,8540,8540,0
|
|
20231006,141900,184311930,8540,8540,8540,8540,0
|
|
20231006,141800,184311930,8540,8540,8540,8540,0
|
|
20231006,141700,184311930,8540,8540,8540,8540,0
|
|
20231006,141600,184311930,8540,8540,8540,8540,0
|
|
20231006,141500,184311930,8540,8540,8540,8540,5
|
|
20231006,141400,184269230,8540,8540,8540,8540,0
|
|
20231006,141300,184269230,8540,8540,8540,8540,0
|
|
20231006,141200,184269230,8540,8540,8540,8540,52
|
|
20231006,141100,183825150,8540,8540,8540,8540,100
|
|
20231006,141000,182971150,8530,8530,8530,8530,2
|
|
20231006,140900,182954090,8530,8530,8530,8530,0
|
|
20231006,140800,182954090,8530,8530,8530,8530,0
|
|
20231006,140700,182954090,8530,8530,8530,8530,173
|
|
20231006,140600,181478400,8530,8530,8530,8530,27
|
|
20231006,140500,181248090,8530,8530,8530,8530,73
|
|
20231006,140400,180625400,8520,8520,8520,8520,0
|
|
20231006,140300,180625400,8520,8520,8520,8520,0
|
|
20231006,140200,180625400,8520,8520,8520,8520,0
|
|
20231006,140100,180625400,8520,8520,8520,8520,0
|
|
20231006,140000,180625400,8520,8520,8520,8520,36
|
|
20231006,135900,180318680,8520,8520,8520,8520,0
|
|
20231006,135800,180318680,8520,8520,8520,8520,0
|
|
20231006,135700,180318680,8520,8520,8520,8520,0
|
|
20231006,135600,180318680,8520,8520,8520,8520,0
|
|
20231006,135500,180318680,8520,8520,8520,8520,5
|
|
20231006,135400,180276080,8530,8530,8530,8530,1
|
|
20231006,135300,180267550,8530,8530,8530,8530,0
|
|
20231006,135200,180267550,8530,8530,8530,8530,0
|
|
20231006,135100,180267550,8530,8530,8530,8530,0
|
|
20231006,135000,180267550,8530,8530,8530,8530,0
|
|
20231006,134900,180267550,8530,8530,8530,8530,10
|
|
20231006,134800,180182250,8520,8520,8520,8520,0
|
|
20231006,134700,180182250,8520,8530,8530,8520,20
|
|
20231006,134600,180011730,8530,8530,8530,8530,0
|
|
20231006,134500,180011730,8530,8530,8530,8530,0
|
|
20231006,134400,180011730,8530,8530,8530,8530,1
|
|
20231006,134300,180003200,8530,8530,8530,8530,0
|
|
20231006,134200,180003200,8530,8530,8530,8530,0
|
|
20231006,134100,180003200,8530,8530,8530,8530,0
|
|
20231006,134000,180003200,8530,8530,8530,8530,2
|
|
20231006,133900,179986140,8530,8530,8530,8530,1
|
|
20231006,133800,179977610,8530,8530,8530,8530,0
|
|
20231006,133700,179977610,8530,8530,8530,8530,0
|
|
20231006,133600,179977610,8530,8530,8530,8530,99
|
|
20231006,133500,179133140,8530,8530,8530,8530,56
|
|
20231006,133400,178655460,8530,8530,8530,8530,0
|
|
20231006,133300,178655460,8530,8530,8530,8530,0
|
|
20231006,133200,178655460,8530,8530,8530,8530,0
|
|
20231006,133100,178655460,8530,8530,8530,8530,0
|
|
20231006,133000,178655460,8530,8530,8530,8530,5
|
|
20231006,132900,178612810,8520,8520,8520,8520,0
|
|
20231006,132800,178612810,8520,8520,8520,8520,0
|
|
20231006,132700,178612810,8520,8520,8520,8520,0
|
|
20231006,132600,178612810,8520,8520,8520,8520,0
|
|
20231006,132500,178612810,8520,8520,8520,8520,0
|
|
20231006,132400,178612810,8520,8520,8520,8520,488
|
|
20231006,132300,174455050,8520,8520,8520,8520,0
|
|
20231006,132200,174455050,8520,8520,8520,8520,0
|
|
20231006,132100,174455050,8520,8520,8520,8520,0
|
|
20231006,132000,174455050,8520,8520,8520,8520,0
|
|
20231006,131900,174455050,8520,8520,8520,8520,34
|
|
20231006,131800,174165370,8540,8540,8540,8540,1
|
|
20231006,131700,174156830,8520,8520,8520,8520,0
|
|
20231006,131600,174156830,8520,8520,8520,8520,0
|
|
20231006,131500,174156830,8520,8520,8520,8520,0
|
|
20231006,131400,174156830,8520,8520,8520,8520,0
|
|
20231006,131300,174156830,8520,8520,8520,8520,0
|
|
20231006,131200,174156830,8520,8520,8520,8520,0
|
|
20231006,131100,174156830,8520,8520,8520,8520,0
|
|
20231006,131000,174156830,8520,8520,8520,8520,0
|
|
20231006,130900,174156830,8520,8520,8520,8520,0
|
|
20231006,130800,174156830,8520,8520,8520,8520,0
|
|
20231006,130700,174156830,8520,8520,8520,8520,9
|
|
20231006,130600,174080150,8530,8530,8530,8530,0
|
|
20231006,130500,174080150,8530,8540,8540,8530,15
|
|
20231006,130400,173952060,8540,8540,8540,8540,0
|
|
20231006,130300,173952060,8540,8540,8540,8540,4
|
|
20231006,130200,173917900,8540,8540,8540,8540,0
|
|
20231006,130100,173917900,8540,8540,8540,8540,1
|
|
20231006,130000,173909360,8550,8550,8550,8550,0
|
|
20231006,125900,173909360,8550,8550,8550,8550,0
|
|
20231006,125800,173909360,8550,8550,8550,8550,0
|
|
20231006,125700,173909360,8550,8550,8550,8550,5
|
|
20231006,125600,173866610,8550,8550,8550,8550,2
|
|
20231006,125500,173849510,8520,8520,8520,8520,0
|
|
20231006,125400,173849510,8520,8520,8520,8520,0
|
|
20231006,125300,173849510,8520,8520,8520,8520,0
|
|
20231006,125200,173849510,8520,8520,8520,8520,0
|
|
20231006,125100,173849510,8520,8520,8520,8520,0
|
|
20231006,125000,173849510,8520,8520,8520,8520,0
|
|
20231006,124900,173849510,8520,8520,8520,8520,0
|
|
20231006,124800,173849510,8520,8530,8530,8520,12
|
|
20231006,124700,173747220,8520,8520,8520,8520,0
|
|
20231006,124600,173747220,8520,8520,8520,8520,0
|
|
20231006,124500,173747220,8520,8520,8520,8520,0
|
|
20231006,124400,173747220,8520,8520,8520,8520,0
|
|
20231006,124300,173747220,8520,8520,8520,8520,0
|
|
20231006,124200,173747220,8520,8520,8520,8520,20
|
|
20231006,124100,173576820,8520,8520,8520,8520,10
|
|
20231006,124000,173491620,8520,8520,8520,8520,20
|
|
20231006,123900,173321220,8520,8520,8520,8520,0
|
|
20231006,123800,173321220,8520,8520,8520,8520,0
|
|
20231006,123700,173321220,8520,8520,8520,8520,20
|
|
20231006,123600,173150820,8520,8520,8520,8520,0
|
|
20231006,123500,173150820,8520,8530,8530,8520,51
|
|
20231006,123400,172716240,8530,8530,8530,8530,63
|
|
20231006,123300,172178850,8540,8540,8540,8540,1
|
|
20231006,123200,172170310,8530,8530,8530,8530,0
|
|
20231006,123100,172170310,8530,8530,8530,8530,0
|
|
20231006,123000,172170310,8530,8530,8530,8530,0
|
|
20231006,122900,172170310,8530,8530,8530,8530,9
|
|
20231006,122800,172093540,8540,8540,8540,8540,10
|
|
20231006,122700,172008140,8530,8530,8530,8530,50
|
|
20231006,122600,171581640,8530,8530,8530,8530,50
|
|
20231006,122500,171155140,8540,8540,8540,8540,0
|
|
20231006,122400,171155140,8540,8540,8540,8540,0
|
|
20231006,122300,171155140,8540,8540,8540,8540,0
|
|
20231006,122200,171155140,8540,8540,8540,8540,0
|
|
20231006,122100,171155140,8540,8540,8540,8540,0
|
|
20231006,122000,171155140,8540,8540,8540,8540,2
|
|
20231006,121900,171138060,8540,8540,8540,8540,0
|
|
20231006,121800,171138060,8540,8540,8540,8540,0
|
|
20231006,121700,171138060,8540,8540,8540,8540,0
|
|
20231006,121600,171138060,8540,8540,8540,8540,0
|
|
20231006,121500,171138060,8540,8540,8540,8540,0
|
|
20231006,121400,171138060,8540,8540,8540,8540,0
|
|
20231006,121300,171138060,8540,8540,8540,8540,0
|
|
20231006,121200,171138060,8540,8540,8540,8540,0
|
|
20231006,121100,171138060,8540,8540,8540,8540,200
|
|
20231006,121000,169430060,8540,8540,8540,8540,0
|
|
20231006,120900,169430060,8540,8540,8540,8540,0
|
|
20231006,120800,169430060,8540,8540,8540,8540,200
|
|
20231006,120700,167722060,8550,8550,8550,8550,0
|
|
20231006,120600,167722060,8550,8550,8550,8550,1
|
|
20231006,120500,167713510,8550,8550,8550,8550,0
|
|
20231006,120400,167713510,8550,8550,8550,8550,0
|
|
20231006,120300,167713510,8550,8550,8550,8550,0
|
|
20231006,120200,167713510,8550,8540,8550,8540,31
|
|
20231006,120100,167448720,8540,8540,8540,8540,0
|
|
20231006,120000,167448720,8540,8540,8540,8540,0
|
|
20231006,115900,167448720,8540,8520,8540,8520,217
|
|
20231006,115800,165596140,8520,8520,8520,8520,0
|
|
20231006,115700,165596140,8520,8520,8520,8520,71
|
|
20231006,115600,164991220,8550,8550,8550,8550,0
|
|
20231006,115500,164991220,8550,8510,8550,8510,101
|
|
20231006,115400,164131670,8510,8520,8520,8510,400
|
|
20231006,115300,160727590,8520,8540,8540,8520,530
|
|
20231006,115200,156207830,8540,8540,8540,8540,0
|
|
20231006,115100,156207830,8540,8540,8540,8540,0
|
|
20231006,115000,156207830,8540,8540,8540,8540,38
|
|
20231006,114900,155883310,8530,8530,8530,8530,0
|
|
20231006,114800,155883310,8530,8530,8530,8530,0
|
|
20231006,114700,155883310,8530,8530,8530,8530,0
|
|
20231006,114600,155883310,8530,8530,8530,8530,2
|
|
20231006,114500,155866250,8540,8540,8540,8540,19
|
|
20231006,114400,155703990,8540,8540,8540,8540,1
|
|
20231006,114300,155695450,8530,8530,8530,8530,0
|
|
20231006,114200,155695450,8530,8530,8530,8530,199
|
|
20231006,114100,153997980,8530,8530,8530,8530,10
|
|
20231006,114000,153912680,8520,8520,8520,8520,0
|
|
20231006,113900,153912680,8520,8520,8520,8520,0
|
|
20231006,113800,153912680,8520,8520,8520,8520,0
|
|
20231006,113700,153912680,8520,8520,8520,8520,0
|
|
20231006,113600,153912680,8520,8520,8520,8520,0
|
|
20231006,113500,153912680,8520,8520,8520,8520,1
|
|
20231006,113400,153904160,8550,8550,8550,8550,0
|
|
20231006,113300,153904160,8550,8550,8550,8550,1
|
|
20231006,113200,153895610,8520,8520,8520,8520,0
|
|
20231006,113100,153895610,8520,8520,8520,8520,0
|
|
20231006,113000,153895610,8520,8530,8530,8520,1979
|
|
20231006,112900,137030840,8530,8530,8530,8530,174
|
|
20231006,112800,135546620,8520,8520,8520,8520,0
|
|
20231006,112700,135546620,8520,8510,8520,8510,622
|
|
20231006,112600,130247190,8510,8510,8510,8510,1
|
|
20231006,112500,130238680,8530,8530,8530,8530,0
|
|
20231006,112400,130238680,8530,8530,8530,8530,0
|
|
20231006,112300,130238680,8530,8530,8530,8530,0
|
|
20231006,112200,130238680,8530,8530,8530,8530,0
|
|
20231006,112100,130238680,8530,8530,8530,8530,0
|
|
20231006,112000,130238680,8530,8530,8530,8530,0
|
|
20231006,111900,130238680,8530,8530,8530,8530,0
|
|
20231006,111800,130238680,8530,8530,8530,8530,5
|
|
20231006,111700,130196030,8500,8500,8500,8500,0
|
|
20231006,111600,130196030,8500,8520,8520,8500,270
|
|
20231006,111500,127900770,8530,8530,8530,8530,0
|
|
20231006,111400,127900770,8530,8530,8530,8530,952
|
|
20231006,111300,119780210,8530,8550,8550,8530,611
|
|
20231006,111200,114564970,8550,8550,8550,8550,0
|
|
20231006,111100,114564970,8550,8550,8550,8550,93
|
|
20231006,111000,113769820,8560,8560,8560,8560,3
|
|
20231006,110900,113744140,8550,8560,8560,8550,44
|
|
20231006,110800,113367900,8560,8560,8560,8560,8
|
|
20231006,110700,113299420,8560,8560,8560,8560,4
|
|
20231006,110600,113265180,8560,8560,8560,8560,0
|
|
20231006,110500,113265180,8560,8560,8560,8560,0
|
|
20231006,110400,113265180,8560,8560,8560,8560,0
|
|
20231006,110300,113265180,8560,8560,8560,8560,0
|
|
20231006,110200,113265180,8560,8560,8560,8560,0
|
|
20231006,110100,113265180,8560,8560,8560,8560,0
|
|
20231006,110000,113265180,8560,8560,8560,8560,0
|
|
20231006,105900,113265180,8560,8560,8560,8560,10
|
|
20231006,105800,113179580,8570,8550,8570,8550,211
|
|
20231006,105700,111371510,8570,8570,8570,8570,100
|
|
20231006,105600,110514510,8570,8570,8570,8570,0
|
|
20231006,105500,110514510,8570,8570,8570,8570,67
|
|
20231006,105400,109940320,8570,8570,8570,8570,11
|
|
20231006,105300,109846050,8570,8570,8570,8570,0
|
|
20231006,105200,109846050,8570,8570,8570,8570,163
|
|
20231006,105100,108449140,8570,8560,8570,8560,200
|
|
20231006,105000,106736150,8570,8570,8570,8570,0
|
|
20231006,104900,106736150,8570,8570,8570,8570,0
|
|
20231006,104800,106736150,8570,8570,8570,8570,0
|
|
20231006,104700,106736150,8570,8540,8570,8540,77
|
|
20231006,104600,106076290,8570,8570,8570,8570,10
|
|
20231006,104500,105990590,8560,8560,8560,8560,206
|
|
20231006,104400,104227230,8560,8560,8560,8560,110
|
|
20231006,104300,103285630,8550,8550,8550,8550,0
|
|
20231006,104200,103285630,8550,8550,8550,8550,1
|
|
20231006,104100,103277080,8550,8540,8550,8540,533
|
|
20231006,104000,98720790,8530,8540,8540,8530,14
|
|
20231006,103900,98601250,8540,8540,8540,8540,16
|
|
20231006,103800,98464610,8540,8550,8550,8540,6
|
|
20231006,103700,98413360,8550,8540,8550,8540,196
|
|
20231006,103600,96739510,8530,8530,8530,8530,0
|
|
20231006,103500,96739510,8530,8530,8530,8530,0
|
|
20231006,103400,96739510,8530,8530,8530,8530,0
|
|
20231006,103300,96739510,8530,8530,8530,8530,0
|
|
20231006,103200,96739510,8530,8510,8530,8510,246
|
|
20231006,103100,94642980,8510,8510,8510,8510,0
|
|
20231006,103000,94642980,8510,8510,8510,8510,50
|
|
20231006,102900,94217480,8510,8510,8510,8510,5
|
|
20231006,102800,94174930,8520,8520,8520,8520,0
|
|
20231006,102700,94174930,8520,8520,8520,8520,0
|
|
20231006,102600,94174930,8520,8520,8520,8520,1
|
|
20231006,102500,94166410,8520,8520,8520,8520,0
|
|
20231006,102400,94166410,8520,8520,8520,8520,0
|
|
20231006,102300,94166410,8520,8520,8520,8520,0
|
|
20231006,102200,94166410,8520,8520,8520,8520,2
|
|
20231006,102100,94149370,8520,8520,8520,8520,0
|
|
20231006,102000,94149370,8520,8520,8520,8520,0
|
|
20231006,101900,94149370,8520,8520,8520,8520,0
|
|
20231006,101800,94149370,8520,8520,8520,8520,0
|
|
20231006,101700,94149370,8520,8520,8520,8520,0
|
|
20231006,101600,94149370,8520,8520,8520,8520,5
|
|
20231006,101500,94106770,8540,8540,8540,8540,0
|
|
20231006,101400,94106770,8540,8540,8540,8540,0
|
|
20231006,101300,94106770,8540,8540,8540,8540,0
|
|
20231006,101200,94106770,8540,8530,8540,8530,401
|
|
20231006,101100,90683440,8530,8530,8530,8530,257
|
|
20231006,101000,88491230,8530,8530,8530,8530,30
|
|
20231006,100900,88235330,8530,8530,8530,8530,10
|
|
20231006,100800,88150030,8520,8520,8520,8520,0
|
|
20231006,100700,88150030,8520,8520,8520,8520,10
|
|
20231006,100600,88064830,8520,8520,8520,8520,0
|
|
20231006,100500,88064830,8520,8520,8520,8520,0
|
|
20231006,100400,88064830,8520,8520,8520,8520,7
|
|
20231006,100300,88005190,8520,8520,8520,8520,13
|
|
20231006,100200,87894430,8510,8510,8510,8510,0
|
|
20231006,100100,87894430,8510,8510,8510,8510,200
|
|
20231006,100000,86192430,8510,8520,8520,8510,20
|
|
20231006,095900,86022220,8520,8520,8520,8510,20
|
|
20231006,095800,85851930,8520,8510,8520,8510,621
|
|
20231006,095700,80563010,8510,8510,8510,8510,2
|
|
20231006,095600,80545990,8500,8500,8500,8500,5
|
|
20231006,095500,80503490,8490,8490,8490,8490,0
|
|
20231006,095400,80503490,8490,8490,8490,8490,8
|
|
20231006,095300,80435570,8500,8500,8500,8500,0
|
|
20231006,095200,80435570,8500,8500,8500,8500,120
|
|
20231006,095100,79415570,8490,8490,8490,8490,0
|
|
20231006,095000,79415570,8490,8490,8490,8490,6
|
|
20231006,094900,79364630,8490,8490,8490,8490,0
|
|
20231006,094800,79364630,8490,8490,8490,8490,27
|
|
20231006,094700,79135400,8520,8520,8520,8520,0
|
|
20231006,094600,79135400,8520,8520,8520,8520,0
|
|
20231006,094500,79135400,8520,8500,8520,8500,235
|
|
20231006,094400,77135650,8510,8510,8510,8510,0
|
|
20231006,094300,77135650,8510,8510,8510,8510,0
|
|
20231006,094200,77135650,8510,8510,8510,8510,2
|
|
20231006,094100,77118630,8510,8510,8510,8510,0
|
|
20231006,094000,77118630,8510,8510,8510,8510,2
|
|
20231006,093900,77101610,8490,8490,8490,8490,10
|
|
20231006,093800,77016710,8510,8510,8510,8510,4
|
|
20231006,093700,76982670,8510,8510,8510,8510,7
|
|
20231006,093600,76923100,8510,8510,8510,8510,5
|
|
20231006,093500,76880550,8470,8500,8500,8470,83
|
|
20231006,093400,76175140,8500,8500,8500,8480,3898
|
|
20231006,093300,43119980,8500,8500,8500,8500,13
|
|
20231006,093200,43009480,8500,8480,8500,8480,261
|
|
20231006,093100,40796180,8480,8480,8480,8480,40
|
|
20231006,093000,40456980,8480,8480,8480,8480,700
|
|
20231006,092900,34520980,8480,8480,8480,8480,600
|
|
20231006,092800,29432980,8470,8470,8500,8470,72
|
|
20231006,092700,28823110,8480,8480,8480,8480,5
|
|
20231006,092600,28780710,8500,8500,8500,8500,0
|
|
20231006,092500,28780710,8500,8500,8500,8500,0
|
|
20231006,092400,28780710,8500,8500,8500,8500,0
|
|
20231006,092300,28780710,8500,8500,8500,8500,0
|
|
20231006,092200,28780710,8500,8500,8500,8500,0
|
|
20231006,092100,28780710,8500,8500,8500,8500,5
|
|
20231006,092000,28738210,8470,8470,8470,8470,10
|
|
20231006,091900,28653510,8470,8470,8470,8470,0
|
|
20231006,091800,28653510,8470,8470,8470,8470,98
|
|
20231006,091700,27823450,8470,8470,8470,8470,1
|
|
20231006,091600,27814980,8470,8470,8470,8470,10
|
|
20231006,091500,27730280,8520,8520,8520,8520,1
|
|
20231006,091400,27721760,8530,8530,8530,8530,0
|
|
20231006,091300,27721760,8530,8530,8530,8530,100
|
|
20231006,091200,26868760,8540,8540,8540,8540,120
|
|
20231006,091100,25843960,8530,8450,8530,8450,509
|
|
20231006,091000,21542330,8450,8450,8450,8450,59
|
|
20231006,090900,21043780,8450,8450,8450,8450,695
|
|
20231006,090800,15171030,8430,8430,8430,8430,204
|
|
20231006,090700,13451310,8470,8430,8470,8430,21
|
|
20231006,090600,13274240,8430,8430,8430,8430,620
|
|
20231006,090500,8047640,8430,8430,8430,8430,542
|
|
20231006,090400,3478580,8430,8430,8430,8430,24
|
|
20231006,090300,3276260,8400,8400,8420,8400,229
|
|
20231006,090200,1352280,8400,8400,8400,8400,0
|
|
20231006,090100,1352280,8400,8400,8400,8400,0
|
|
20231006,090000,1352280,8400,8400,8400,8380,161
|