596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185300,249598030,8560,8560,8560,8560,1546
|
|
20231018,185200,249598030,8560,8560,8560,8560,0
|
|
20231018,185100,249598030,8560,8560,8560,8560,0
|
|
20231018,185000,249598030,8560,8560,8560,8560,0
|
|
20231018,184900,249598030,8560,8560,8560,8560,0
|
|
20231018,184800,249598030,8560,8560,8560,8560,0
|
|
20231018,184700,249598030,8560,8560,8560,8560,0
|
|
20231018,184600,249598030,8560,8560,8560,8560,0
|
|
20231018,184500,249598030,8560,8560,8560,8560,0
|
|
20231018,184400,249598030,8560,8560,8560,8560,0
|
|
20231018,184300,249598030,8560,8560,8560,8560,0
|
|
20231018,184200,249598030,8560,8560,8560,8560,0
|
|
20231018,184100,249598030,8560,8560,8560,8560,0
|
|
20231018,184000,249598030,8560,8560,8560,8560,0
|
|
20231018,183900,249598030,8560,8560,8560,8560,0
|
|
20231018,183800,249598030,8560,8560,8560,8560,0
|
|
20231018,183700,249598030,8560,8560,8560,8560,0
|
|
20231018,183600,249598030,8560,8560,8560,8560,0
|
|
20231018,183500,249598030,8560,8560,8560,8560,0
|
|
20231018,183400,249598030,8560,8560,8560,8560,0
|
|
20231018,183300,249598030,8560,8560,8560,8560,0
|
|
20231018,183200,249598030,8560,8560,8560,8560,0
|
|
20231018,183100,249598030,8560,8560,8560,8560,0
|
|
20231018,183000,249598030,8560,8560,8560,8560,0
|
|
20231018,182900,249598030,8560,8560,8560,8560,0
|
|
20231018,182800,249598030,8560,8560,8560,8560,0
|
|
20231018,182700,249598030,8560,8560,8560,8560,0
|
|
20231018,182600,249598030,8560,8560,8560,8560,0
|
|
20231018,182500,249598030,8560,8560,8560,8560,0
|
|
20231018,182400,249598030,8560,8560,8560,8560,0
|
|
20231018,182300,249598030,8560,8560,8560,8560,1546
|
|
20231018,182200,249598030,8560,8560,8560,8560,0
|
|
20231018,182100,249598030,8560,8560,8560,8560,0
|
|
20231018,182000,249598030,8560,8560,8560,8560,0
|
|
20231018,181900,249598030,8560,8560,8560,8560,0
|
|
20231018,181800,249598030,8560,8560,8560,8560,0
|
|
20231018,181700,249598030,8560,8560,8560,8560,0
|
|
20231018,181600,249598030,8560,8560,8560,8560,0
|
|
20231018,181500,249598030,8560,8560,8560,8560,0
|
|
20231018,181400,249598030,8560,8560,8560,8560,0
|
|
20231018,181300,249598030,8560,8560,8560,8560,0
|
|
20231018,181200,249598030,8560,8560,8560,8560,0
|
|
20231018,181100,249598030,8560,8560,8560,8560,0
|
|
20231018,181000,249598030,8560,8560,8560,8560,0
|
|
20231018,180900,249598030,8560,8560,8560,8560,0
|
|
20231018,180800,249598030,8560,8560,8560,8560,0
|
|
20231018,180700,249598030,8560,8560,8560,8560,0
|
|
20231018,180600,249598030,8560,8560,8560,8560,0
|
|
20231018,180500,249598030,8560,8560,8560,8560,0
|
|
20231018,180400,249598030,8560,8560,8560,8560,0
|
|
20231018,180300,249598030,8560,8560,8560,8560,0
|
|
20231018,180200,249598030,8560,8560,8560,8560,0
|
|
20231018,180100,249598030,8560,8560,8560,8560,0
|
|
20231018,180000,249598030,8560,8560,8560,8560,0
|
|
20231018,175900,249598030,8560,8560,8560,8560,0
|
|
20231018,175800,249598030,8560,8560,8560,8560,0
|
|
20231018,175700,249598030,8560,8560,8560,8560,0
|
|
20231018,175600,249598030,8560,8560,8560,8560,0
|
|
20231018,175500,249598030,8560,8560,8560,8560,0
|
|
20231018,175400,249598030,8560,8560,8560,8560,0
|
|
20231018,175300,249598030,8560,8560,8560,8560,1546
|
|
20231018,175200,249598030,8560,8560,8560,8560,0
|
|
20231018,175100,249598030,8560,8560,8560,8560,0
|
|
20231018,175000,249598030,8560,8560,8560,8560,0
|
|
20231018,174900,249598030,8560,8560,8560,8560,0
|
|
20231018,174800,249598030,8560,8560,8560,8560,0
|
|
20231018,174700,249598030,8560,8560,8560,8560,0
|
|
20231018,174600,249598030,8560,8560,8560,8560,0
|
|
20231018,174500,249598030,8560,8560,8560,8560,0
|
|
20231018,174400,249598030,8560,8560,8560,8560,0
|
|
20231018,174300,249598030,8560,8560,8560,8560,0
|
|
20231018,174200,249598030,8560,8560,8560,8560,0
|
|
20231018,174100,249598030,8560,8560,8560,8560,0
|
|
20231018,174000,249598030,8560,8560,8560,8560,0
|
|
20231018,173900,249598030,8560,8560,8560,8560,0
|
|
20231018,173800,249598030,8560,8560,8560,8560,0
|
|
20231018,173700,249598030,8560,8560,8560,8560,0
|
|
20231018,173600,249598030,8560,8560,8560,8560,0
|
|
20231018,173500,249598030,8560,8560,8560,8560,0
|
|
20231018,173400,249598030,8560,8560,8560,8560,0
|
|
20231018,173300,249598030,8560,8560,8560,8560,0
|
|
20231018,173200,249598030,8560,8560,8560,8560,0
|
|
20231018,173100,249598030,8560,8560,8560,8560,0
|
|
20231018,173000,249598030,8560,8560,8560,8560,0
|
|
20231018,172900,249598030,8560,8560,8560,8560,0
|
|
20231018,172800,249598030,8560,8560,8560,8560,0
|
|
20231018,172700,249598030,8560,8560,8560,8560,0
|
|
20231018,172600,249598030,8560,8560,8560,8560,0
|
|
20231018,172500,249598030,8560,8560,8560,8560,0
|
|
20231018,172400,249598030,8560,8560,8560,8560,0
|
|
20231018,172300,249598030,8560,8560,8560,8560,1546
|
|
20231018,172200,249598030,8560,8560,8560,8560,0
|
|
20231018,172100,249598030,8560,8560,8560,8560,0
|
|
20231018,172000,249598030,8560,8560,8560,8560,0
|
|
20231018,171900,249598030,8560,8560,8560,8560,0
|
|
20231018,171800,249598030,8560,8560,8560,8560,0
|
|
20231018,171700,249598030,8560,8560,8560,8560,0
|
|
20231018,171600,249598030,8560,8560,8560,8560,0
|
|
20231018,171500,249598030,8560,8560,8560,8560,0
|
|
20231018,171400,249598030,8560,8560,8560,8560,0
|
|
20231018,171300,249598030,8560,8560,8560,8560,0
|
|
20231018,171200,249598030,8560,8560,8560,8560,0
|
|
20231018,171100,249598030,8560,8560,8560,8560,0
|
|
20231018,171000,249598030,8560,8560,8560,8560,0
|
|
20231018,170900,249598030,8560,8560,8560,8560,0
|
|
20231018,170800,249598030,8560,8560,8560,8560,0
|
|
20231018,170700,249598030,8560,8560,8560,8560,0
|
|
20231018,170600,249598030,8560,8560,8560,8560,0
|
|
20231018,170500,249598030,8560,8560,8560,8560,0
|
|
20231018,170400,249598030,8560,8560,8560,8560,0
|
|
20231018,170300,249598030,8560,8560,8560,8560,0
|
|
20231018,170200,249598030,8560,8560,8560,8560,0
|
|
20231018,170100,249598030,8560,8560,8560,8560,0
|
|
20231018,170000,249598030,8560,8560,8560,8560,0
|
|
20231018,165900,249598030,8560,8560,8560,8560,0
|
|
20231018,165800,249598030,8560,8560,8560,8560,0
|
|
20231018,165700,249598030,8560,8560,8560,8560,0
|
|
20231018,165600,249598030,8560,8560,8560,8560,0
|
|
20231018,165500,249598030,8560,8560,8560,8560,0
|
|
20231018,165400,249598030,8560,8560,8560,8560,0
|
|
20231018,165300,249598030,8560,8560,8560,8560,1546
|
|
20231018,165200,249598030,8560,8560,8560,8560,0
|
|
20231018,165100,249598030,8560,8560,8560,8560,0
|
|
20231018,165000,249598030,8560,8560,8560,8560,0
|
|
20231018,164900,249598030,8560,8560,8560,8560,0
|
|
20231018,164800,249598030,8560,8560,8560,8560,0
|
|
20231018,164700,249598030,8560,8560,8560,8560,0
|
|
20231018,164600,249598030,8560,8560,8560,8560,0
|
|
20231018,164500,249598030,8560,8560,8560,8560,0
|
|
20231018,164400,249598030,8560,8560,8560,8560,0
|
|
20231018,164300,249598030,8560,8560,8560,8560,0
|
|
20231018,164200,249598030,8560,8560,8560,8560,0
|
|
20231018,164100,249598030,8560,8560,8560,8560,0
|
|
20231018,164000,249598030,8560,8560,8560,8560,0
|
|
20231018,163900,249598030,8560,8560,8560,8560,0
|
|
20231018,163800,249598030,8560,8560,8560,8560,0
|
|
20231018,163700,249598030,8560,8560,8560,8560,0
|
|
20231018,163600,249598030,8560,8560,8560,8560,0
|
|
20231018,163500,249598030,8560,8560,8560,8560,0
|
|
20231018,163400,249598030,8560,8560,8560,8560,0
|
|
20231018,163300,249598030,8560,8560,8560,8560,0
|
|
20231018,163200,249598030,8560,8560,8560,8560,0
|
|
20231018,163100,249598030,8560,8560,8560,8560,0
|
|
20231018,163000,249598030,8560,8560,8560,8560,0
|
|
20231018,162900,249598030,8560,8560,8560,8560,0
|
|
20231018,162800,249598030,8560,8560,8560,8560,0
|
|
20231018,162700,249598030,8560,8560,8560,8560,0
|
|
20231018,162600,249598030,8560,8560,8560,8560,0
|
|
20231018,162500,249598030,8560,8560,8560,8560,0
|
|
20231018,162400,249598030,8560,8560,8560,8560,0
|
|
20231018,162300,249598030,8560,8560,8560,8560,1546
|
|
20231018,162200,249598030,8560,8560,8560,8560,0
|
|
20231018,162100,249598030,8560,8560,8560,8560,0
|
|
20231018,162000,249598030,8560,8560,8560,8560,0
|
|
20231018,161900,249598030,8560,8560,8560,8560,0
|
|
20231018,161800,249598030,8560,8560,8560,8560,0
|
|
20231018,161700,249598030,8560,8560,8560,8560,0
|
|
20231018,161600,249598030,8560,8560,8560,8560,0
|
|
20231018,161500,249598030,8560,8560,8560,8560,0
|
|
20231018,161400,249598030,8560,8560,8560,8560,0
|
|
20231018,161300,249598030,8560,8560,8560,8560,0
|
|
20231018,161200,249598030,8560,8560,8560,8560,0
|
|
20231018,161100,249598030,8560,8560,8560,8560,0
|
|
20231018,161000,249598030,8560,8560,8560,8560,0
|
|
20231018,160900,249598030,8560,8560,8560,8560,0
|
|
20231018,160800,249598030,8560,8560,8560,8560,0
|
|
20231018,160700,249598030,8560,8560,8560,8560,0
|
|
20231018,160600,249598030,8560,8560,8560,8560,0
|
|
20231018,160500,249598030,8560,8560,8560,8560,0
|
|
20231018,160400,249598030,8560,8560,8560,8560,0
|
|
20231018,160300,249598030,8560,8560,8560,8560,0
|
|
20231018,160200,249598030,8560,8560,8560,8560,0
|
|
20231018,160100,249598030,8560,8560,8560,8560,0
|
|
20231018,160000,249598030,8560,8560,8560,8560,0
|
|
20231018,155900,249598030,8560,8560,8560,8560,0
|
|
20231018,155800,249598030,8560,8560,8560,8560,0
|
|
20231018,155700,249598030,8560,8560,8560,8560,0
|
|
20231018,155600,249598030,8560,8560,8560,8560,0
|
|
20231018,155500,249598030,8560,8560,8560,8560,0
|
|
20231018,155400,249598030,8560,8560,8560,8560,0
|
|
20231018,155300,249598030,8560,8560,8560,8560,1546
|
|
20231018,155200,249598030,8560,8560,8560,8560,0
|
|
20231018,155100,249598030,8560,8560,8560,8560,0
|
|
20231018,155000,249598030,8560,8560,8560,8560,0
|
|
20231018,154900,249598030,8560,8560,8560,8560,0
|
|
20231018,154800,249598030,8560,8560,8560,8560,0
|
|
20231018,154700,249598030,8560,8560,8560,8560,0
|
|
20231018,154600,249598030,8560,8560,8560,8560,0
|
|
20231018,154500,249598030,8560,8560,8560,8560,0
|
|
20231018,154400,249598030,8560,8560,8560,8560,0
|
|
20231018,154300,249598030,8560,8560,8560,8560,0
|
|
20231018,154200,249598030,8560,8560,8560,8560,0
|
|
20231018,154100,249598030,8560,8560,8560,8560,0
|
|
20231018,154000,249598030,8560,8560,8560,8560,0
|
|
20231018,153900,249598030,8560,8560,8560,8560,0
|
|
20231018,153800,249598030,8560,8560,8560,8560,0
|
|
20231018,153700,249598030,8560,8560,8560,8560,0
|
|
20231018,153600,249598030,8560,8560,8560,8560,0
|
|
20231018,153500,249598030,8560,8560,8560,8560,0
|
|
20231018,153400,249598030,8560,8560,8560,8560,0
|
|
20231018,153300,249598030,8560,8560,8560,8560,0
|
|
20231018,153200,249598030,8560,8560,8560,8560,0
|
|
20231018,153100,249598030,8560,8560,8560,8560,0
|
|
20231018,153000,249598030,8560,8560,8560,8560,1546
|
|
20231018,152900,236364270,8560,8560,8560,8560,0
|
|
20231018,152800,236364270,8560,8560,8560,8560,0
|
|
20231018,152700,236364270,8560,8560,8560,8560,0
|
|
20231018,152600,236364270,8560,8560,8560,8560,0
|
|
20231018,152500,236364270,8560,8560,8560,8560,0
|
|
20231018,152400,236364270,8560,8560,8560,8560,0
|
|
20231018,152300,236364270,8560,8560,8560,8560,0
|
|
20231018,152200,236364270,8560,8560,8560,8560,0
|
|
20231018,152100,236364270,8560,8560,8560,8560,0
|
|
20231018,152000,236364270,8560,8560,8560,8560,0
|
|
20231018,151900,236364270,8560,8560,8560,8560,360
|
|
20231018,151800,233282670,8550,8550,8550,8550,335
|
|
20231018,151700,230418420,8550,8550,8550,8550,409
|
|
20231018,151600,226921470,8530,8530,8530,8530,0
|
|
20231018,151500,226921470,8530,8530,8530,8530,96
|
|
20231018,151400,226102590,8530,8530,8530,8530,0
|
|
20231018,151300,226102590,8530,8530,8530,8530,0
|
|
20231018,151200,226102590,8530,8530,8530,8530,14
|
|
20231018,151100,225983170,8530,8530,8530,8530,1
|
|
20231018,151000,225974640,8560,8560,8560,8560,0
|
|
20231018,150900,225974640,8560,8560,8560,8560,0
|
|
20231018,150800,225974640,8560,8540,8560,8540,21
|
|
20231018,150700,225795090,8550,8550,8550,8550,0
|
|
20231018,150600,225795090,8550,8550,8550,8550,0
|
|
20231018,150500,225795090,8550,8530,8550,8530,2
|
|
20231018,150400,225778010,8550,8550,8550,8550,0
|
|
20231018,150300,225778010,8550,8550,8550,8550,900
|
|
20231018,150200,218083010,8550,8550,8550,8550,0
|
|
20231018,150100,218083010,8550,8550,8550,8550,70
|
|
20231018,150000,217484510,8550,8550,8550,8550,0
|
|
20231018,145900,217484510,8550,8550,8550,8530,9
|
|
20231018,145800,217407700,8540,8540,8540,8540,188
|
|
20231018,145700,215802180,8540,8540,8540,8540,0
|
|
20231018,145600,215802180,8540,8540,8540,8540,0
|
|
20231018,145500,215802180,8540,8550,8550,8540,4
|
|
20231018,145400,215768010,8540,8540,8540,8540,0
|
|
20231018,145300,215768010,8540,8540,8540,8540,14
|
|
20231018,145200,215648450,8540,8540,8540,8540,29
|
|
20231018,145100,215400790,8540,8540,8540,8540,0
|
|
20231018,145000,215400790,8540,8540,8540,8540,0
|
|
20231018,144900,215400790,8540,8540,8540,8540,1
|
|
20231018,144800,215392250,8520,8520,8520,8520,2
|
|
20231018,144700,215375210,8540,8540,8540,8540,0
|
|
20231018,144600,215375210,8540,8540,8540,8540,0
|
|
20231018,144500,215375210,8540,8540,8540,8540,0
|
|
20231018,144400,215375210,8540,8540,8540,8540,0
|
|
20231018,144300,215375210,8540,8540,8540,8540,0
|
|
20231018,144200,215375210,8540,8540,8540,8540,0
|
|
20231018,144100,215375210,8540,8540,8540,8540,0
|
|
20231018,144000,215375210,8540,8540,8540,8540,0
|
|
20231018,143900,215375210,8540,8540,8540,8540,0
|
|
20231018,143800,215375210,8540,8540,8540,8540,1
|
|
20231018,143700,215366670,8540,8540,8540,8540,100
|
|
20231018,143600,214512670,8530,8530,8530,8530,100
|
|
20231018,143500,213659670,8530,8530,8530,8530,0
|
|
20231018,143400,213659670,8530,8530,8530,8530,20
|
|
20231018,143300,213489070,8510,8510,8510,8510,0
|
|
20231018,143200,213489070,8510,8520,8520,8510,51
|
|
20231018,143100,213055000,8540,8540,8540,8540,0
|
|
20231018,143000,213055000,8540,8540,8540,8540,0
|
|
20231018,142900,213055000,8540,8540,8540,8540,5
|
|
20231018,142800,213012300,8560,8560,8560,8560,1
|
|
20231018,142700,213003740,8560,8560,8560,8560,0
|
|
20231018,142600,213003740,8560,8560,8560,8560,0
|
|
20231018,142500,213003740,8560,8560,8560,8560,0
|
|
20231018,142400,213003740,8560,8560,8560,8560,0
|
|
20231018,142300,213003740,8560,8560,8560,8560,0
|
|
20231018,142200,213003740,8560,8560,8560,8560,0
|
|
20231018,142100,213003740,8560,8560,8560,8560,0
|
|
20231018,142000,213003740,8560,8560,8560,8560,0
|
|
20231018,141900,213003740,8560,8560,8560,8560,0
|
|
20231018,141800,213003740,8560,8560,8560,8560,0
|
|
20231018,141700,213003740,8560,8560,8560,8560,0
|
|
20231018,141600,213003740,8560,8550,8560,8550,252
|
|
20231018,141500,210846640,8560,8510,8560,8510,79
|
|
20231018,141400,210171040,8510,8510,8510,8510,0
|
|
20231018,141300,210171040,8510,8510,8510,8510,12
|
|
20231018,141200,210068920,8500,8500,8500,8500,0
|
|
20231018,141100,210068920,8500,8500,8500,8500,0
|
|
20231018,141000,210068920,8500,8500,8500,8500,0
|
|
20231018,140900,210068920,8500,8500,8500,8500,0
|
|
20231018,140800,210068920,8500,8500,8500,8500,0
|
|
20231018,140700,210068920,8500,8500,8500,8500,0
|
|
20231018,140600,210068920,8500,8500,8500,8500,0
|
|
20231018,140500,210068920,8500,8500,8500,8500,8
|
|
20231018,140400,210000920,8490,8490,8490,8490,0
|
|
20231018,140300,210000920,8490,8520,8520,8490,2148
|
|
20231018,140200,191755020,8510,8510,8510,8510,0
|
|
20231018,140100,191755020,8510,8510,8510,8510,0
|
|
20231018,140000,191755020,8510,8510,8510,8510,0
|
|
20231018,135900,191755020,8510,8510,8510,8510,0
|
|
20231018,135800,191755020,8510,8510,8510,8510,186
|
|
20231018,135700,190172160,8510,8510,8510,8510,0
|
|
20231018,135600,190172160,8510,8510,8510,8510,0
|
|
20231018,135500,190172160,8510,8510,8510,8510,100
|
|
20231018,135400,189321160,8500,8500,8500,8500,0
|
|
20231018,135300,189321160,8500,8500,8500,8500,0
|
|
20231018,135200,189321160,8500,8500,8500,8500,0
|
|
20231018,135100,189321160,8500,8500,8500,8500,0
|
|
20231018,135000,189321160,8500,8500,8500,8500,0
|
|
20231018,134900,189321160,8500,8500,8500,8500,0
|
|
20231018,134800,189321160,8500,8500,8500,8500,0
|
|
20231018,134700,189321160,8500,8500,8500,8500,0
|
|
20231018,134600,189321160,8500,8500,8500,8500,0
|
|
20231018,134500,189321160,8500,8500,8500,8500,0
|
|
20231018,134400,189321160,8500,8500,8500,8500,0
|
|
20231018,134300,189321160,8500,8500,8500,8500,0
|
|
20231018,134200,189321160,8500,8500,8500,8500,0
|
|
20231018,134100,189321160,8500,8500,8500,8500,0
|
|
20231018,134000,189321160,8500,8500,8500,8500,0
|
|
20231018,133900,189321160,8500,8500,8500,8500,0
|
|
20231018,133800,189321160,8500,8500,8500,8500,0
|
|
20231018,133700,189321160,8500,8500,8500,8500,0
|
|
20231018,133600,189321160,8500,8500,8500,8500,0
|
|
20231018,133500,189321160,8500,8500,8500,8500,0
|
|
20231018,133400,189321160,8500,8510,8510,8500,106
|
|
20231018,133300,188420040,8500,8500,8500,8500,0
|
|
20231018,133200,188420040,8500,8500,8500,8500,0
|
|
20231018,133100,188420040,8500,8500,8500,8500,0
|
|
20231018,133000,188420040,8500,8500,8500,8500,0
|
|
20231018,132900,188420040,8500,8500,8500,8500,0
|
|
20231018,132800,188420040,8500,8540,8540,8500,2402
|
|
20231018,132700,167980430,8540,8540,8540,8540,0
|
|
20231018,132600,167980430,8540,8540,8540,8540,0
|
|
20231018,132500,167980430,8540,8540,8540,8540,253
|
|
20231018,132400,165819810,8540,8540,8540,8540,500
|
|
20231018,132300,161549810,8540,8540,8540,8540,1
|
|
20231018,132200,161541270,8540,8540,8540,8540,0
|
|
20231018,132100,161541270,8540,8540,8540,8540,0
|
|
20231018,132000,161541270,8540,8540,8540,8540,0
|
|
20231018,131900,161541270,8540,8540,8540,8540,0
|
|
20231018,131800,161541270,8540,8540,8540,8540,0
|
|
20231018,131700,161541270,8540,8540,8540,8540,0
|
|
20231018,131600,161541270,8540,8540,8540,8540,5
|
|
20231018,131500,161498570,8550,8550,8550,8550,0
|
|
20231018,131400,161498570,8550,8550,8550,8550,0
|
|
20231018,131300,161498570,8550,8550,8550,8550,11
|
|
20231018,131200,161404520,8560,8560,8560,8560,0
|
|
20231018,131100,161404520,8560,8560,8560,8560,0
|
|
20231018,131000,161404520,8560,8560,8560,8560,10
|
|
20231018,130900,161318920,8560,8560,8560,8560,0
|
|
20231018,130800,161318920,8560,8560,8560,8560,0
|
|
20231018,130700,161318920,8560,8560,8560,8560,0
|
|
20231018,130600,161318920,8560,8560,8560,8560,0
|
|
20231018,130500,161318920,8560,8560,8560,8560,1
|
|
20231018,130400,161310360,8560,8560,8560,8560,0
|
|
20231018,130300,161310360,8560,8560,8560,8560,0
|
|
20231018,130200,161310360,8560,8560,8560,8560,0
|
|
20231018,130100,161310360,8560,8560,8560,8560,0
|
|
20231018,130000,161310360,8560,8560,8560,8560,0
|
|
20231018,125900,161310360,8560,8560,8560,8560,274
|
|
20231018,125800,158964920,8550,8550,8550,8550,2
|
|
20231018,125700,158947820,8560,8560,8560,8560,101
|
|
20231018,125600,158083260,8560,8560,8560,8560,102
|
|
20231018,125500,157210140,8560,8560,8560,8560,0
|
|
20231018,125400,157210140,8560,8560,8560,8560,0
|
|
20231018,125300,157210140,8560,8560,8560,8560,0
|
|
20231018,125200,157210140,8560,8560,8560,8560,1
|
|
20231018,125100,157201580,8560,8560,8560,8560,0
|
|
20231018,125000,157201580,8560,8560,8560,8560,0
|
|
20231018,124900,157201580,8560,8560,8560,8560,6
|
|
20231018,124800,157150220,8520,8520,8520,8520,0
|
|
20231018,124700,157150220,8520,8520,8520,8520,0
|
|
20231018,124600,157150220,8520,8520,8520,8520,0
|
|
20231018,124500,157150220,8520,8540,8540,8520,102
|
|
20231018,124400,156280110,8560,8560,8560,8560,0
|
|
20231018,124300,156280110,8560,8560,8560,8560,0
|
|
20231018,124200,156280110,8560,8560,8560,8560,0
|
|
20231018,124100,156280110,8560,8560,8560,8560,0
|
|
20231018,124000,156280110,8560,8560,8560,8560,20
|
|
20231018,123900,156108910,8560,8560,8560,8560,0
|
|
20231018,123800,156108910,8560,8560,8560,8560,0
|
|
20231018,123700,156108910,8560,8560,8560,8560,700
|
|
20231018,123600,150116910,8530,8530,8530,8530,70
|
|
20231018,123500,149519810,8560,8560,8560,8560,0
|
|
20231018,123400,149519810,8560,8560,8560,8560,0
|
|
20231018,123300,149519810,8560,8560,8560,8560,200
|
|
20231018,123200,147807810,8560,8560,8560,8560,35
|
|
20231018,123100,147508210,8540,8540,8540,8540,0
|
|
20231018,123000,147508210,8540,8540,8540,8540,0
|
|
20231018,122900,147508210,8540,8540,8540,8540,0
|
|
20231018,122800,147508210,8540,8540,8540,8540,0
|
|
20231018,122700,147508210,8540,8540,8540,8540,0
|
|
20231018,122600,147508210,8540,8540,8540,8540,0
|
|
20231018,122500,147508210,8540,8540,8540,8540,100
|
|
20231018,122400,146654210,8550,8560,8560,8550,143
|
|
20231018,122300,145431340,8570,8570,8570,8570,0
|
|
20231018,122200,145431340,8570,8570,8570,8570,2
|
|
20231018,122100,145414200,8570,8570,8570,8570,0
|
|
20231018,122000,145414200,8570,8570,8570,8570,0
|
|
20231018,121900,145414200,8570,8570,8570,8570,0
|
|
20231018,121800,145414200,8570,8570,8570,8570,0
|
|
20231018,121700,145414200,8570,8570,8570,8570,0
|
|
20231018,121600,145414200,8570,8570,8570,8570,0
|
|
20231018,121500,145414200,8570,8570,8570,8570,31
|
|
20231018,121400,145148530,8570,8570,8570,8570,1
|
|
20231018,121300,145139960,8580,8580,8580,8580,0
|
|
20231018,121200,145139960,8580,8580,8580,8580,0
|
|
20231018,121100,145139960,8580,8580,8580,8580,0
|
|
20231018,121000,145139960,8580,8580,8580,8580,0
|
|
20231018,120900,145139960,8580,8580,8580,8580,0
|
|
20231018,120800,145139960,8580,8580,8580,8580,0
|
|
20231018,120700,145139960,8580,8580,8580,8580,0
|
|
20231018,120600,145139960,8580,8580,8580,8580,0
|
|
20231018,120500,145139960,8580,8580,8580,8580,0
|
|
20231018,120400,145139960,8580,8580,8580,8580,0
|
|
20231018,120300,145139960,8580,8580,8580,8580,0
|
|
20231018,120200,145139960,8580,8580,8580,8580,0
|
|
20231018,120100,145139960,8580,8580,8580,8580,0
|
|
20231018,120000,145139960,8580,8580,8580,8580,0
|
|
20231018,115900,145139960,8580,8580,8580,8580,0
|
|
20231018,115800,145139960,8580,8580,8580,8580,0
|
|
20231018,115700,145139960,8580,8580,8580,8580,0
|
|
20231018,115600,145139960,8580,8580,8580,8580,0
|
|
20231018,115500,145139960,8580,8580,8580,8580,0
|
|
20231018,115400,145139960,8580,8580,8580,8580,0
|
|
20231018,115300,145139960,8580,8580,8580,8580,0
|
|
20231018,115200,145139960,8580,8580,8580,8580,1
|
|
20231018,115100,145131380,8590,8590,8590,8590,0
|
|
20231018,115000,145131380,8590,8580,8590,8580,468
|
|
20231018,114900,141112190,8590,8590,8590,8590,0
|
|
20231018,114800,141112190,8590,8590,8590,8590,0
|
|
20231018,114700,141112190,8590,8550,8590,8550,501
|
|
20231018,114600,136828600,8580,8560,8580,8560,1738
|
|
20231018,114500,121923990,8560,8560,8560,8560,0
|
|
20231018,114400,121923990,8560,8560,8560,8560,0
|
|
20231018,114300,121923990,8560,8560,8560,8560,0
|
|
20231018,114200,121923990,8560,8560,8560,8560,546
|
|
20231018,114100,117250230,8530,8530,8530,8530,2
|
|
20231018,114000,117233170,8530,8530,8530,8530,0
|
|
20231018,113900,117233170,8530,8540,8540,8530,97
|
|
20231018,113800,116404820,8560,8560,8560,8560,0
|
|
20231018,113700,116404820,8560,8560,8560,8560,0
|
|
20231018,113600,116404820,8560,8560,8560,8560,0
|
|
20231018,113500,116404820,8560,8560,8560,8560,1
|
|
20231018,113400,116396260,8560,8560,8560,8560,0
|
|
20231018,113300,116396260,8560,8560,8560,8560,1
|
|
20231018,113200,116387700,8530,8530,8530,8530,0
|
|
20231018,113100,116387700,8530,8530,8530,8530,0
|
|
20231018,113000,116387700,8530,8540,8540,8530,200
|
|
20231018,112900,114681690,8530,8540,8540,8530,250
|
|
20231018,112800,112547690,8570,8560,8570,8560,3
|
|
20231018,112700,112522000,8570,8570,8570,8570,60
|
|
20231018,112600,112007800,8570,8570,8570,8570,0
|
|
20231018,112500,112007800,8570,8570,8570,8570,0
|
|
20231018,112400,112007800,8570,8570,8570,8570,0
|
|
20231018,112300,112007800,8570,8570,8570,8570,0
|
|
20231018,112200,112007800,8570,8570,8570,8570,0
|
|
20231018,112100,112007800,8570,8570,8570,8570,0
|
|
20231018,112000,112007800,8570,8560,8570,8560,44
|
|
20231018,111900,111631150,8560,8560,8560,8560,0
|
|
20231018,111800,111631150,8560,8560,8560,8560,0
|
|
20231018,111700,111631150,8560,8560,8560,8560,0
|
|
20231018,111600,111631150,8560,8560,8560,8560,0
|
|
20231018,111500,111631150,8560,8560,8560,8560,1
|
|
20231018,111400,111622590,8530,8550,8550,8530,50
|
|
20231018,111300,111195880,8560,8560,8560,8560,0
|
|
20231018,111200,111195880,8560,8560,8560,8560,5
|
|
20231018,111100,111153080,8550,8550,8550,8550,0
|
|
20231018,111000,111153080,8550,8550,8550,8550,0
|
|
20231018,110900,111153080,8550,8550,8550,8550,0
|
|
20231018,110800,111153080,8550,8550,8550,8550,0
|
|
20231018,110700,111153080,8550,8550,8550,8550,0
|
|
20231018,110600,111153080,8550,8550,8550,8550,0
|
|
20231018,110500,111153080,8550,8550,8550,8550,0
|
|
20231018,110400,111153080,8550,8550,8550,8550,0
|
|
20231018,110300,111153080,8550,8550,8550,8550,0
|
|
20231018,110200,111153080,8550,8550,8550,8550,0
|
|
20231018,110100,111153080,8550,8550,8550,8550,0
|
|
20231018,110000,111153080,8550,8550,8550,8550,5
|
|
20231018,105900,111110330,8550,8550,8550,8550,495
|
|
20231018,105800,106878080,8550,8550,8550,8550,0
|
|
20231018,105700,106878080,8550,8550,8550,8550,0
|
|
20231018,105600,106878080,8550,8550,8550,8550,0
|
|
20231018,105500,106878080,8550,8540,8550,8540,314
|
|
20231018,105400,104193440,8540,8540,8540,8540,1
|
|
20231018,105300,104184900,8540,8540,8540,8540,1
|
|
20231018,105200,104176360,8540,8540,8540,8540,848
|
|
20231018,105100,96934440,8530,8530,8530,8530,0
|
|
20231018,105000,96934440,8530,8540,8540,8530,146
|
|
20231018,104900,95687690,8550,8540,8550,8540,36
|
|
20231018,104800,95380140,8550,8550,8550,8550,242
|
|
20231018,104700,93311040,8590,8590,8590,8590,50
|
|
20231018,104600,92881540,8590,8590,8590,8590,0
|
|
20231018,104500,92881540,8590,8590,8590,8590,0
|
|
20231018,104400,92881540,8590,8590,8590,8590,0
|
|
20231018,104300,92881540,8590,8580,8590,8580,200
|
|
20231018,104200,91164670,8580,8570,8580,8570,26
|
|
20231018,104100,90941750,8580,8570,8580,8570,130
|
|
20231018,104000,89827510,8570,8570,8570,8570,0
|
|
20231018,103900,89827510,8570,8560,8570,8550,361
|
|
20231018,103800,86740340,8550,8550,8550,8550,0
|
|
20231018,103700,86740340,8550,8550,8550,8550,0
|
|
20231018,103600,86740340,8550,8550,8550,8550,0
|
|
20231018,103500,86740340,8550,8550,8550,8550,0
|
|
20231018,103400,86740340,8550,8550,8550,8550,101
|
|
20231018,103300,85876790,8540,8540,8540,8540,0
|
|
20231018,103200,85876790,8540,8540,8540,8540,0
|
|
20231018,103100,85876790,8540,8540,8540,8540,117
|
|
20231018,103000,84877610,8530,8530,8530,8530,0
|
|
20231018,102900,84877610,8530,8530,8530,8530,0
|
|
20231018,102800,84877610,8530,8530,8530,8530,0
|
|
20231018,102700,84877610,8530,8530,8530,8530,0
|
|
20231018,102600,84877610,8530,8530,8530,8530,1
|
|
20231018,102500,84869080,8520,8520,8520,8520,0
|
|
20231018,102400,84869080,8520,8520,8520,8520,0
|
|
20231018,102300,84869080,8520,8520,8520,8520,1
|
|
20231018,102200,84860560,8520,8540,8540,8520,88
|
|
20231018,102100,84109800,8530,8530,8530,8530,411
|
|
20231018,102000,80603970,8530,8530,8530,8530,0
|
|
20231018,101900,80603970,8530,8530,8530,8530,0
|
|
20231018,101800,80603970,8530,8530,8530,8530,0
|
|
20231018,101700,80603970,8530,8530,8530,8530,0
|
|
20231018,101600,80603970,8530,8530,8530,8530,0
|
|
20231018,101500,80603970,8530,8530,8530,8530,0
|
|
20231018,101400,80603970,8530,8530,8530,8530,0
|
|
20231018,101300,80603970,8530,8530,8530,8530,0
|
|
20231018,101200,80603970,8530,8530,8530,8530,0
|
|
20231018,101100,80603970,8530,8530,8530,8530,0
|
|
20231018,101000,80603970,8530,8530,8530,8530,0
|
|
20231018,100900,80603970,8530,8510,8530,8500,2559
|
|
20231018,100800,58844020,8520,8520,8520,8520,0
|
|
20231018,100700,58844020,8520,8520,8520,8520,0
|
|
20231018,100600,58844020,8520,8520,8520,8520,2723
|
|
20231018,100500,35644060,8520,8520,8520,8520,0
|
|
20231018,100400,35644060,8520,8520,8520,8520,0
|
|
20231018,100300,35644060,8520,8520,8520,8520,0
|
|
20231018,100200,35644060,8520,8520,8520,8520,35
|
|
20231018,100100,35345860,8520,8520,8520,8520,22
|
|
20231018,100000,35158420,8520,8520,8520,8520,1
|
|
20231018,095900,35149900,8520,8530,8530,8520,60
|
|
20231018,095800,34638470,8530,8530,8530,8530,201
|
|
20231018,095700,32923940,8520,8520,8520,8520,0
|
|
20231018,095600,32923940,8520,8520,8520,8520,0
|
|
20231018,095500,32923940,8520,8520,8520,8520,0
|
|
20231018,095400,32923940,8520,8520,8520,8520,412
|
|
20231018,095300,29413700,8530,8530,8530,8530,0
|
|
20231018,095200,29413700,8530,8540,8540,8530,213
|
|
20231018,095100,27596790,8530,8530,8530,8530,0
|
|
20231018,095000,27596790,8530,8530,8530,8530,0
|
|
20231018,094900,27596790,8530,8530,8530,8530,0
|
|
20231018,094800,27596790,8530,8530,8530,8530,0
|
|
20231018,094700,27596790,8530,8530,8530,8530,0
|
|
20231018,094600,27596790,8530,8530,8530,8530,0
|
|
20231018,094500,27596790,8530,8530,8530,8530,132
|
|
20231018,094400,26470830,8530,8530,8530,8530,0
|
|
20231018,094300,26470830,8530,8530,8530,8530,0
|
|
20231018,094200,26470830,8530,8540,8540,8530,65
|
|
20231018,094100,25916230,8540,8540,8540,8540,35
|
|
20231018,094000,25617330,8540,8540,8540,8540,0
|
|
20231018,093900,25617330,8540,8540,8540,8540,0
|
|
20231018,093800,25617330,8540,8540,8540,8540,25
|
|
20231018,093700,25403830,8560,8560,8560,8560,0
|
|
20231018,093600,25403830,8560,8560,8560,8560,0
|
|
20231018,093500,25403830,8560,8560,8560,8560,0
|
|
20231018,093400,25403830,8560,8560,8560,8560,0
|
|
20231018,093300,25403830,8560,8560,8560,8560,4
|
|
20231018,093200,25369590,8560,8560,8560,8560,18
|
|
20231018,093100,25215510,8560,8560,8560,8560,20
|
|
20231018,093000,25044310,8560,8560,8560,8560,0
|
|
20231018,092900,25044310,8560,8560,8560,8560,0
|
|
20231018,092800,25044310,8560,8560,8560,8560,0
|
|
20231018,092700,25044310,8560,8560,8560,8560,0
|
|
20231018,092600,25044310,8560,8550,8560,8550,166
|
|
20231018,092500,23623910,8550,8550,8550,8550,0
|
|
20231018,092400,23623910,8550,8550,8550,8550,0
|
|
20231018,092300,23623910,8550,8510,8550,8510,592
|
|
20231018,092200,18570700,8500,8500,8500,8500,0
|
|
20231018,092100,18570700,8500,8500,8500,8500,0
|
|
20231018,092000,18570700,8500,8500,8500,8500,0
|
|
20231018,091900,18570700,8500,8500,8500,8500,0
|
|
20231018,091800,18570700,8500,8500,8500,8500,0
|
|
20231018,091700,18570700,8500,8500,8500,8500,400
|
|
20231018,091600,15170700,8510,8510,8510,8510,125
|
|
20231018,091500,14106950,8510,8540,8540,8510,847
|
|
20231018,091400,6893040,8540,8540,8540,8540,0
|
|
20231018,091300,6893040,8540,8540,8540,8540,0
|
|
20231018,091200,6893040,8540,8540,8540,8540,0
|
|
20231018,091100,6893040,8540,8540,8540,8530,109
|
|
20231018,091000,5962270,8540,8540,8540,8540,2
|
|
20231018,090900,5945190,8540,8540,8540,8540,23
|
|
20231018,090800,5748770,8550,8530,8550,8530,43
|
|
20231018,090700,5381800,8500,8500,8500,8500,40
|
|
20231018,090600,5041800,8490,8490,8490,8490,0
|
|
20231018,090500,5041800,8490,8490,8490,8490,0
|
|
20231018,090400,5041800,8490,8490,8490,8490,0
|
|
20231018,090300,5041800,8490,8490,8490,8490,0
|
|
20231018,090200,5041800,8490,8490,8490,8490,121
|
|
20231018,090100,4014510,8490,8490,8490,8490,0
|
|
20231018,090000,4014510,8490,8570,8570,8490,392
|