637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193400,503493820,5480,5480,5480,5480,2305
|
|
20231006,193300,503493820,5480,5480,5480,5480,0
|
|
20231006,193200,503493820,5480,5480,5480,5480,0
|
|
20231006,193100,503493820,5480,5480,5480,5480,0
|
|
20231006,193000,503493820,5480,5480,5480,5480,0
|
|
20231006,192900,503493820,5480,5480,5480,5480,0
|
|
20231006,192800,503493820,5480,5480,5480,5480,0
|
|
20231006,192700,503493820,5480,5480,5480,5480,0
|
|
20231006,192600,503493820,5480,5480,5480,5480,0
|
|
20231006,192500,503493820,5480,5480,5480,5480,0
|
|
20231006,192400,503493820,5480,5480,5480,5480,0
|
|
20231006,192300,503493820,5480,5480,5480,5480,0
|
|
20231006,192200,503493820,5480,5480,5480,5480,0
|
|
20231006,192100,503493820,5480,5480,5480,5480,0
|
|
20231006,192000,503493820,5480,5480,5480,5480,0
|
|
20231006,191900,503493820,5480,5480,5480,5480,0
|
|
20231006,191800,503493820,5480,5480,5480,5480,0
|
|
20231006,191700,503493820,5480,5480,5480,5480,0
|
|
20231006,191600,503493820,5480,5480,5480,5480,0
|
|
20231006,191500,503493820,5480,5480,5480,5480,0
|
|
20231006,191400,503493820,5480,5480,5480,5480,0
|
|
20231006,191300,503493820,5480,5480,5480,5480,0
|
|
20231006,191200,503493820,5480,5480,5480,5480,0
|
|
20231006,191100,503493820,5480,5480,5480,5480,0
|
|
20231006,191000,503493820,5480,5480,5480,5480,0
|
|
20231006,190900,503493820,5480,5480,5480,5480,0
|
|
20231006,190800,503493820,5480,5480,5480,5480,0
|
|
20231006,190700,503493820,5480,5480,5480,5480,0
|
|
20231006,190600,503493820,5480,5480,5480,5480,0
|
|
20231006,190500,503493820,5480,5480,5480,5480,0
|
|
20231006,190400,503493820,5480,5480,5480,5480,2305
|
|
20231006,190300,503493820,5480,5480,5480,5480,0
|
|
20231006,190200,503493820,5480,5480,5480,5480,0
|
|
20231006,190100,503493820,5480,5480,5480,5480,0
|
|
20231006,190000,503493820,5480,5480,5480,5480,0
|
|
20231006,185900,503493820,5480,5480,5480,5480,0
|
|
20231006,185800,503493820,5480,5480,5480,5480,0
|
|
20231006,185700,503493820,5480,5480,5480,5480,0
|
|
20231006,185600,503493820,5480,5480,5480,5480,0
|
|
20231006,185500,503493820,5480,5480,5480,5480,0
|
|
20231006,185400,503493820,5480,5480,5480,5480,0
|
|
20231006,185300,503493820,5480,5480,5480,5480,0
|
|
20231006,185200,503493820,5480,5480,5480,5480,0
|
|
20231006,185100,503493820,5480,5480,5480,5480,0
|
|
20231006,185000,503493820,5480,5480,5480,5480,0
|
|
20231006,184900,503493820,5480,5480,5480,5480,0
|
|
20231006,184800,503493820,5480,5480,5480,5480,0
|
|
20231006,184700,503493820,5480,5480,5480,5480,0
|
|
20231006,184600,503493820,5480,5480,5480,5480,0
|
|
20231006,184500,503493820,5480,5480,5480,5480,0
|
|
20231006,184400,503493820,5480,5480,5480,5480,0
|
|
20231006,184300,503493820,5480,5480,5480,5480,0
|
|
20231006,184200,503493820,5480,5480,5480,5480,0
|
|
20231006,184100,503493820,5480,5480,5480,5480,0
|
|
20231006,184000,503493820,5480,5480,5480,5480,0
|
|
20231006,183900,503493820,5480,5480,5480,5480,0
|
|
20231006,183800,503493820,5480,5480,5480,5480,0
|
|
20231006,183700,503493820,5480,5480,5480,5480,0
|
|
20231006,183600,503493820,5480,5480,5480,5480,0
|
|
20231006,183500,503493820,5480,5480,5480,5480,0
|
|
20231006,183400,503493820,5480,5480,5480,5480,2305
|
|
20231006,183300,503493820,5480,5480,5480,5480,0
|
|
20231006,183200,503493820,5480,5480,5480,5480,0
|
|
20231006,183100,503493820,5480,5480,5480,5480,0
|
|
20231006,183000,503493820,5480,5480,5480,5480,0
|
|
20231006,182900,503493820,5480,5480,5480,5480,0
|
|
20231006,182800,503493820,5480,5480,5480,5480,0
|
|
20231006,182700,503493820,5480,5480,5480,5480,0
|
|
20231006,182600,503493820,5480,5480,5480,5480,0
|
|
20231006,182500,503493820,5480,5480,5480,5480,0
|
|
20231006,182400,503493820,5480,5480,5480,5480,0
|
|
20231006,182300,503493820,5480,5480,5480,5480,0
|
|
20231006,182200,503493820,5480,5480,5480,5480,0
|
|
20231006,182100,503493820,5480,5480,5480,5480,0
|
|
20231006,182000,503493820,5480,5480,5480,5480,0
|
|
20231006,181900,503493820,5480,5480,5480,5480,0
|
|
20231006,181800,503493820,5480,5480,5480,5480,0
|
|
20231006,181700,503493820,5480,5480,5480,5480,0
|
|
20231006,181600,503493820,5480,5480,5480,5480,0
|
|
20231006,181500,503493820,5480,5480,5480,5480,0
|
|
20231006,181400,503493820,5480,5480,5480,5480,0
|
|
20231006,181300,503493820,5480,5480,5480,5480,0
|
|
20231006,181200,503493820,5480,5480,5480,5480,0
|
|
20231006,181100,503493820,5480,5480,5480,5480,0
|
|
20231006,181000,503493820,5480,5480,5480,5480,0
|
|
20231006,180900,503493820,5480,5480,5480,5480,0
|
|
20231006,180800,503493820,5480,5480,5480,5480,0
|
|
20231006,180700,503493820,5480,5480,5480,5480,0
|
|
20231006,180600,503493820,5480,5480,5480,5480,0
|
|
20231006,180500,503493820,5480,5480,5480,5480,0
|
|
20231006,180400,503493820,5480,5480,5480,5480,2305
|
|
20231006,180300,503493820,5480,5480,5480,5480,0
|
|
20231006,180200,503493820,5480,5480,5480,5480,0
|
|
20231006,180100,503493820,5480,5480,5480,5480,0
|
|
20231006,180000,503493820,5480,5480,5480,5480,0
|
|
20231006,175900,503493820,5480,5480,5480,5480,0
|
|
20231006,175800,503493820,5480,5480,5480,5480,0
|
|
20231006,175700,503493820,5480,5480,5480,5480,0
|
|
20231006,175600,503493820,5480,5480,5480,5480,0
|
|
20231006,175500,503493820,5480,5480,5480,5480,0
|
|
20231006,175400,503493820,5480,5480,5480,5480,0
|
|
20231006,175300,503493820,5480,5480,5480,5480,0
|
|
20231006,175200,503493820,5480,5480,5480,5480,0
|
|
20231006,175100,503493820,5480,5480,5480,5480,0
|
|
20231006,175000,503493820,5480,5480,5480,5480,0
|
|
20231006,174900,503493820,5480,5480,5480,5480,0
|
|
20231006,174800,503493820,5480,5480,5480,5480,0
|
|
20231006,174700,503493820,5480,5480,5480,5480,0
|
|
20231006,174600,503493820,5480,5480,5480,5480,0
|
|
20231006,174500,503493820,5480,5480,5480,5480,0
|
|
20231006,174400,503493820,5480,5480,5480,5480,0
|
|
20231006,174300,503493820,5480,5480,5480,5480,0
|
|
20231006,174200,503493820,5480,5480,5480,5480,0
|
|
20231006,174100,503493820,5480,5480,5480,5480,0
|
|
20231006,174000,503493820,5480,5480,5480,5480,0
|
|
20231006,173900,503493820,5480,5480,5480,5480,0
|
|
20231006,173800,503493820,5480,5480,5480,5480,0
|
|
20231006,173700,503493820,5480,5480,5480,5480,0
|
|
20231006,173600,503493820,5480,5480,5480,5480,0
|
|
20231006,173500,503493820,5480,5480,5480,5480,0
|
|
20231006,173400,503493820,5480,5480,5480,5480,2305
|
|
20231006,173300,503493820,5480,5480,5480,5480,0
|
|
20231006,173200,503493820,5480,5480,5480,5480,0
|
|
20231006,173100,503493820,5480,5480,5480,5480,0
|
|
20231006,173000,503493820,5480,5480,5480,5480,0
|
|
20231006,172900,503493820,5480,5480,5480,5480,0
|
|
20231006,172800,503493820,5480,5480,5480,5480,0
|
|
20231006,172700,503493820,5480,5480,5480,5480,0
|
|
20231006,172600,503493820,5480,5480,5480,5480,0
|
|
20231006,172500,503493820,5480,5480,5480,5480,0
|
|
20231006,172400,503493820,5480,5480,5480,5480,0
|
|
20231006,172300,503493820,5480,5480,5480,5480,0
|
|
20231006,172200,503493820,5480,5480,5480,5480,0
|
|
20231006,172100,503493820,5480,5480,5480,5480,0
|
|
20231006,172000,503493820,5480,5480,5480,5480,0
|
|
20231006,171900,503493820,5480,5480,5480,5480,0
|
|
20231006,171800,503493820,5480,5480,5480,5480,0
|
|
20231006,171700,503493820,5480,5480,5480,5480,0
|
|
20231006,171600,503493820,5480,5480,5480,5480,0
|
|
20231006,171500,503493820,5480,5480,5480,5480,0
|
|
20231006,171400,503493820,5480,5480,5480,5480,0
|
|
20231006,171300,503493820,5480,5480,5480,5480,0
|
|
20231006,171200,503493820,5480,5480,5480,5480,0
|
|
20231006,171100,503493820,5480,5480,5480,5480,0
|
|
20231006,171000,503493820,5480,5480,5480,5480,0
|
|
20231006,170900,503493820,5480,5480,5480,5480,0
|
|
20231006,170800,503493820,5480,5480,5480,5480,0
|
|
20231006,170700,503493820,5480,5480,5480,5480,0
|
|
20231006,170600,503493820,5480,5480,5480,5480,0
|
|
20231006,170500,503493820,5480,5480,5480,5480,0
|
|
20231006,170400,503493820,5480,5480,5480,5480,2305
|
|
20231006,170300,503493820,5480,5480,5480,5480,0
|
|
20231006,170200,503493820,5480,5480,5480,5480,0
|
|
20231006,170100,503493820,5480,5480,5480,5480,0
|
|
20231006,170000,503493820,5480,5480,5480,5480,0
|
|
20231006,165900,503493820,5480,5480,5480,5480,0
|
|
20231006,165800,503493820,5480,5480,5480,5480,0
|
|
20231006,165700,503493820,5480,5480,5480,5480,0
|
|
20231006,165600,503493820,5480,5480,5480,5480,0
|
|
20231006,165500,503493820,5480,5480,5480,5480,0
|
|
20231006,165400,503493820,5480,5480,5480,5480,0
|
|
20231006,165300,503493820,5480,5480,5480,5480,0
|
|
20231006,165200,503493820,5480,5480,5480,5480,0
|
|
20231006,165100,503493820,5480,5480,5480,5480,0
|
|
20231006,165000,503493820,5480,5480,5480,5480,0
|
|
20231006,164900,503493820,5480,5480,5480,5480,0
|
|
20231006,164800,503493820,5480,5480,5480,5480,0
|
|
20231006,164700,503493820,5480,5480,5480,5480,0
|
|
20231006,164600,503493820,5480,5480,5480,5480,0
|
|
20231006,164500,503493820,5480,5480,5480,5480,0
|
|
20231006,164400,503493820,5480,5480,5480,5480,0
|
|
20231006,164300,503493820,5480,5480,5480,5480,0
|
|
20231006,164200,503493820,5480,5480,5480,5480,0
|
|
20231006,164100,503493820,5480,5480,5480,5480,0
|
|
20231006,164000,503493820,5480,5480,5480,5480,0
|
|
20231006,163900,503493820,5480,5480,5480,5480,0
|
|
20231006,163800,503493820,5480,5480,5480,5480,0
|
|
20231006,163700,503493820,5480,5480,5480,5480,0
|
|
20231006,163600,503493820,5480,5480,5480,5480,0
|
|
20231006,163500,503493820,5480,5480,5480,5480,0
|
|
20231006,163400,503493820,5480,5480,5480,5480,2305
|
|
20231006,163300,503493820,5480,5480,5480,5480,0
|
|
20231006,163200,503493820,5480,5480,5480,5480,0
|
|
20231006,163100,503493820,5480,5480,5480,5480,0
|
|
20231006,163000,503493820,5480,5480,5480,5480,0
|
|
20231006,162900,503493820,5480,5480,5480,5480,0
|
|
20231006,162800,503493820,5480,5480,5480,5480,0
|
|
20231006,162700,503493820,5480,5480,5480,5480,0
|
|
20231006,162600,503493820,5480,5480,5480,5480,0
|
|
20231006,162500,503493820,5480,5480,5480,5480,0
|
|
20231006,162400,503493820,5480,5480,5480,5480,0
|
|
20231006,162300,503493820,5480,5480,5480,5480,0
|
|
20231006,162200,503493820,5480,5480,5480,5480,0
|
|
20231006,162100,503493820,5480,5480,5480,5480,0
|
|
20231006,162000,503493820,5480,5480,5480,5480,0
|
|
20231006,161900,503493820,5480,5480,5480,5480,0
|
|
20231006,161800,503493820,5480,5480,5480,5480,0
|
|
20231006,161700,503493820,5480,5480,5480,5480,0
|
|
20231006,161600,503493820,5480,5480,5480,5480,0
|
|
20231006,161500,503493820,5480,5480,5480,5480,0
|
|
20231006,161400,503493820,5480,5480,5480,5480,0
|
|
20231006,161300,503493820,5480,5480,5480,5480,0
|
|
20231006,161200,503493820,5480,5480,5480,5480,0
|
|
20231006,161100,503493820,5480,5480,5480,5480,0
|
|
20231006,161000,503493820,5480,5480,5480,5480,0
|
|
20231006,160900,503493820,5480,5480,5480,5480,0
|
|
20231006,160800,503493820,5480,5480,5480,5480,0
|
|
20231006,160700,503493820,5480,5480,5480,5480,0
|
|
20231006,160600,503493820,5480,5480,5480,5480,0
|
|
20231006,160500,503493820,5480,5480,5480,5480,0
|
|
20231006,160400,503493820,5480,5480,5480,5480,2305
|
|
20231006,160300,503493820,5480,5480,5480,5480,0
|
|
20231006,160200,503493820,5480,5480,5480,5480,0
|
|
20231006,160100,503493820,5480,5480,5480,5480,0
|
|
20231006,160000,503493820,5480,5480,5480,5480,0
|
|
20231006,155900,503493820,5480,5480,5480,5480,0
|
|
20231006,155800,503493820,5480,5480,5480,5480,0
|
|
20231006,155700,503493820,5480,5480,5480,5480,0
|
|
20231006,155600,503493820,5480,5480,5480,5480,0
|
|
20231006,155500,503493820,5480,5480,5480,5480,0
|
|
20231006,155400,503493820,5480,5480,5480,5480,0
|
|
20231006,155300,503493820,5480,5480,5480,5480,0
|
|
20231006,155200,503493820,5480,5480,5480,5480,0
|
|
20231006,155100,503493820,5480,5480,5480,5480,0
|
|
20231006,155000,503493820,5480,5480,5480,5480,0
|
|
20231006,154900,503493820,5480,5480,5480,5480,0
|
|
20231006,154800,503493820,5480,5480,5480,5480,0
|
|
20231006,154700,503493820,5480,5480,5480,5480,0
|
|
20231006,154600,503493820,5480,5480,5480,5480,0
|
|
20231006,154500,503493820,5480,5480,5480,5480,0
|
|
20231006,154400,503493820,5480,5480,5480,5480,0
|
|
20231006,154300,503493820,5480,5480,5480,5480,0
|
|
20231006,154200,503493820,5480,5480,5480,5480,0
|
|
20231006,154100,503493820,5480,5480,5480,5480,0
|
|
20231006,154000,503493820,5480,5480,5480,5480,0
|
|
20231006,153900,503493820,5480,5480,5480,5480,0
|
|
20231006,153800,503493820,5480,5480,5480,5480,0
|
|
20231006,153700,503493820,5480,5480,5480,5480,0
|
|
20231006,153600,503493820,5480,5480,5480,5480,0
|
|
20231006,153500,503493820,5480,5480,5480,5480,0
|
|
20231006,153400,503493820,5480,5480,5480,5480,2305
|
|
20231006,153300,503493820,5480,5480,5480,5480,0
|
|
20231006,153200,503493820,5480,5480,5480,5480,0
|
|
20231006,153100,503493820,5480,5480,5480,5480,0
|
|
20231006,153000,503493820,5480,5480,5480,5480,2305
|
|
20231006,152900,490862420,5470,5470,5470,5470,0
|
|
20231006,152800,490862420,5470,5470,5470,5470,0
|
|
20231006,152700,490862420,5470,5470,5470,5470,0
|
|
20231006,152600,490862420,5470,5470,5470,5470,0
|
|
20231006,152500,490862420,5470,5470,5470,5470,0
|
|
20231006,152400,490862420,5470,5470,5470,5470,0
|
|
20231006,152300,490862420,5470,5470,5470,5470,0
|
|
20231006,152200,490862420,5470,5470,5470,5470,0
|
|
20231006,152100,490862420,5470,5470,5470,5470,0
|
|
20231006,152000,490862420,5470,5470,5470,5470,0
|
|
20231006,151900,490862420,5470,5470,5470,5470,80
|
|
20231006,151800,490424820,5460,5460,5470,5460,739
|
|
20231006,151700,486389870,5470,5490,5490,5470,860
|
|
20231006,151600,481685650,5480,5480,5480,5470,49
|
|
20231006,151500,481417340,5470,5470,5470,5470,95
|
|
20231006,151400,480897690,5480,5480,5480,5480,28
|
|
20231006,151300,480744250,5470,5470,5470,5470,0
|
|
20231006,151200,480744250,5470,5470,5470,5470,71
|
|
20231006,151100,480355880,5480,5480,5480,5480,0
|
|
20231006,151000,480355880,5480,5480,5480,5480,1300
|
|
20231006,150900,473231880,5480,5480,5480,5480,0
|
|
20231006,150800,473231880,5480,5480,5480,5480,130
|
|
20231006,150700,472519480,5490,5490,5490,5490,410
|
|
20231006,150600,470268580,5490,5490,5490,5490,434
|
|
20231006,150500,467885920,5490,5490,5490,5490,2
|
|
20231006,150400,467874940,5490,5490,5490,5490,45
|
|
20231006,150300,467627890,5490,5490,5490,5490,0
|
|
20231006,150200,467627890,5490,5490,5490,5490,1745
|
|
20231006,150100,458047840,5490,5490,5490,5490,112
|
|
20231006,150000,457432960,5490,5490,5490,5490,3
|
|
20231006,145900,457416490,5490,5490,5490,5490,462
|
|
20231006,145800,454880110,5490,5490,5490,5490,1800
|
|
20231006,145700,444998110,5490,5490,5490,5490,2844
|
|
20231006,145600,429384550,5490,5500,5500,5490,484
|
|
20231006,145500,426725550,5490,5490,5490,5490,1939
|
|
20231006,145400,416080440,5480,5480,5480,5480,100
|
|
20231006,145300,415532440,5480,5480,5480,5480,1353
|
|
20231006,145200,408118000,5480,5470,5480,5470,20
|
|
20231006,145100,408008420,5470,5460,5470,5460,65
|
|
20231006,145000,407653170,5470,5470,5470,5470,290
|
|
20231006,144900,406066870,5480,5480,5480,5480,8
|
|
20231006,144800,406023030,5480,5480,5480,5480,1992
|
|
20231006,144700,395106870,5480,5480,5480,5470,9
|
|
20231006,144600,395057560,5490,5470,5490,5470,1092
|
|
20231006,144500,389083920,5460,5480,5480,5460,2191
|
|
20231006,144400,377100300,5480,5470,5480,5470,875
|
|
20231006,144300,372308420,5470,5460,5470,5460,3767
|
|
20231006,144200,351740590,5450,5460,5460,5450,112
|
|
20231006,144100,351130000,5450,5430,5460,5430,2102
|
|
20231006,144000,339714080,5440,5440,5450,5440,5385
|
|
20231006,143900,310385930,5440,5440,5440,5440,411
|
|
20231006,143800,308150090,5440,5440,5450,5440,741
|
|
20231006,143700,304118650,5440,5440,5440,5420,1813
|
|
20231006,143600,294255990,5430,5420,5430,5420,4082
|
|
20231006,143500,272125870,5410,5410,5410,5410,1580
|
|
20231006,143400,263578070,5410,5400,5410,5400,4832
|
|
20231006,143300,237455700,5400,5390,5400,5390,1010
|
|
20231006,143200,232011700,5400,5400,5400,5400,10
|
|
20231006,143100,231957700,5380,5380,5380,5380,0
|
|
20231006,143000,231957700,5380,5390,5390,5380,3006
|
|
20231006,142900,215785360,5380,5380,5380,5380,100
|
|
20231006,142800,215247360,5390,5400,5400,5390,16
|
|
20231006,142700,215161040,5400,5400,5400,5400,0
|
|
20231006,142600,215161040,5400,5400,5400,5400,0
|
|
20231006,142500,215161040,5400,5400,5400,5400,0
|
|
20231006,142400,215161040,5400,5400,5400,5400,0
|
|
20231006,142300,215161040,5400,5400,5400,5400,3
|
|
20231006,142200,215144840,5390,5390,5390,5390,0
|
|
20231006,142100,215144840,5390,5390,5390,5390,0
|
|
20231006,142000,215144840,5390,5390,5390,5390,0
|
|
20231006,141900,215144840,5390,5390,5390,5390,20
|
|
20231006,141800,215037040,5400,5400,5400,5400,18
|
|
20231006,141700,214939840,5390,5380,5390,5370,1330
|
|
20231006,141600,207779110,5400,5400,5400,5400,0
|
|
20231006,141500,207779110,5400,5400,5400,5400,0
|
|
20231006,141400,207779110,5400,5400,5400,5400,6
|
|
20231006,141300,207746710,5400,5400,5400,5400,0
|
|
20231006,141200,207746710,5400,5400,5400,5400,400
|
|
20231006,141100,205586710,5400,5400,5400,5380,126
|
|
20231006,141000,204907230,5380,5380,5380,5380,15
|
|
20231006,140900,204826530,5380,5380,5380,5380,90
|
|
20231006,140800,204342330,5380,5400,5400,5380,2908
|
|
20231006,140700,188682820,5400,5400,5400,5400,0
|
|
20231006,140600,188682820,5400,5400,5400,5400,0
|
|
20231006,140500,188682820,5400,5400,5400,5400,2
|
|
20231006,140400,188672020,5400,5400,5400,5400,20
|
|
20231006,140300,188564020,5390,5390,5390,5390,0
|
|
20231006,140200,188564020,5390,5390,5390,5390,60
|
|
20231006,140100,188240620,5380,5380,5380,5380,0
|
|
20231006,140000,188240620,5380,5380,5380,5380,45
|
|
20231006,135900,187998520,5380,5380,5380,5380,0
|
|
20231006,135800,187998520,5380,5380,5380,5380,0
|
|
20231006,135700,187998520,5380,5380,5380,5380,0
|
|
20231006,135600,187998520,5380,5380,5380,5380,0
|
|
20231006,135500,187998520,5380,5380,5380,5380,101
|
|
20231006,135400,187455140,5400,5400,5400,5400,111
|
|
20231006,135300,186855740,5400,5400,5400,5400,2
|
|
20231006,135200,186844940,5400,5400,5400,5400,0
|
|
20231006,135100,186844940,5400,5400,5400,5400,0
|
|
20231006,135000,186844940,5400,5400,5400,5400,0
|
|
20231006,134900,186844940,5400,5400,5400,5400,0
|
|
20231006,134800,186844940,5400,5400,5400,5400,2
|
|
20231006,134700,186834140,5400,5400,5400,5400,3
|
|
20231006,134600,186817940,5400,5400,5400,5400,0
|
|
20231006,134500,186817940,5400,5400,5400,5400,200
|
|
20231006,134400,185737940,5380,5380,5380,5380,177
|
|
20231006,134300,184785680,5380,5380,5380,5380,0
|
|
20231006,134200,184785680,5380,5380,5380,5380,84
|
|
20231006,134100,184333760,5400,5400,5400,5400,0
|
|
20231006,134000,184333760,5400,5400,5400,5400,127
|
|
20231006,133900,183647960,5400,5400,5400,5400,0
|
|
20231006,133800,183647960,5400,5400,5400,5400,0
|
|
20231006,133700,183647960,5400,5400,5400,5400,4
|
|
20231006,133600,183626360,5400,5400,5400,5400,0
|
|
20231006,133500,183626360,5400,5400,5400,5400,0
|
|
20231006,133400,183626360,5400,5400,5400,5400,1
|
|
20231006,133300,183620960,5400,5400,5400,5400,3
|
|
20231006,133200,183604760,5380,5380,5380,5380,0
|
|
20231006,133100,183604760,5380,5380,5380,5380,1
|
|
20231006,133000,183599380,5400,5400,5400,5400,1
|
|
20231006,132900,183593980,5380,5380,5380,5380,0
|
|
20231006,132800,183593980,5380,5380,5380,5380,0
|
|
20231006,132700,183593980,5380,5380,5380,5380,99
|
|
20231006,132600,183061360,5400,5400,5400,5400,0
|
|
20231006,132500,183061360,5400,5400,5400,5400,0
|
|
20231006,132400,183061360,5400,5400,5400,5400,110
|
|
20231006,132300,182467360,5400,5400,5400,5400,0
|
|
20231006,132200,182467360,5400,5400,5400,5400,0
|
|
20231006,132100,182467360,5400,5400,5400,5400,0
|
|
20231006,132000,182467360,5400,5400,5400,5400,0
|
|
20231006,131900,182467360,5400,5400,5400,5400,0
|
|
20231006,131800,182467360,5400,5390,5400,5380,801
|
|
20231006,131700,178157080,5400,5400,5400,5400,5
|
|
20231006,131600,178130080,5400,5400,5400,5400,0
|
|
20231006,131500,178130080,5400,5400,5400,5400,0
|
|
20231006,131400,178130080,5400,5400,5400,5400,1
|
|
20231006,131300,178124680,5400,5400,5400,5400,20
|
|
20231006,131200,178016680,5400,5400,5400,5400,0
|
|
20231006,131100,178016680,5400,5380,5400,5380,4
|
|
20231006,131000,177995140,5380,5380,5380,5380,0
|
|
20231006,130900,177995140,5380,5380,5380,5380,185
|
|
20231006,130800,176999840,5400,5390,5400,5390,41
|
|
20231006,130700,176778840,5390,5390,5390,5390,0
|
|
20231006,130600,176778840,5390,5390,5390,5390,765
|
|
20231006,130500,172655490,5390,5390,5390,5390,0
|
|
20231006,130400,172655490,5390,5390,5390,5390,1
|
|
20231006,130300,172650100,5390,5390,5390,5390,1
|
|
20231006,130200,172644710,5380,5380,5380,5380,44
|
|
20231006,130100,172407990,5390,5390,5390,5390,1
|
|
20231006,130000,172402600,5380,5380,5380,5380,0
|
|
20231006,125900,172402600,5380,5380,5380,5380,87
|
|
20231006,125800,171934540,5390,5390,5390,5390,0
|
|
20231006,125700,171934540,5390,5390,5390,5390,4
|
|
20231006,125600,171912980,5390,5390,5390,5390,9
|
|
20231006,125500,171864470,5390,5390,5390,5390,11
|
|
20231006,125400,171805180,5390,5390,5390,5390,1
|
|
20231006,125300,171799790,5390,5390,5390,5390,50
|
|
20231006,125200,171530290,5390,5390,5390,5390,0
|
|
20231006,125100,171530290,5390,5390,5390,5390,1
|
|
20231006,125000,171524900,5380,5380,5380,5380,0
|
|
20231006,124900,171524900,5380,5380,5380,5380,0
|
|
20231006,124800,171524900,5380,5380,5380,5380,725
|
|
20231006,124700,167624400,5380,5380,5380,5380,3
|
|
20231006,124600,167608260,5380,5380,5380,5380,0
|
|
20231006,124500,167608260,5380,5380,5380,5380,1
|
|
20231006,124400,167602880,5360,5360,5360,5360,0
|
|
20231006,124300,167602880,5360,5360,5360,5360,0
|
|
20231006,124200,167602880,5360,5360,5360,5360,0
|
|
20231006,124100,167602880,5360,5360,5360,5360,0
|
|
20231006,124000,167602880,5360,5360,5360,5360,254
|
|
20231006,123900,166241440,5360,5360,5360,5360,1141
|
|
20231006,123800,160125680,5360,5360,5360,5360,0
|
|
20231006,123700,160125680,5360,5370,5370,5360,102
|
|
20231006,123600,159577960,5370,5370,5370,5370,0
|
|
20231006,123500,159577960,5370,5370,5370,5370,0
|
|
20231006,123400,159577960,5370,5370,5370,5370,1
|
|
20231006,123300,159572590,5370,5370,5370,5370,0
|
|
20231006,123200,159572590,5370,5370,5370,5370,0
|
|
20231006,123100,159572590,5370,5370,5370,5370,11
|
|
20231006,123000,159513520,5360,5360,5360,5360,0
|
|
20231006,122900,159513520,5360,5360,5360,5360,109
|
|
20231006,122800,158929280,5360,5360,5360,5360,0
|
|
20231006,122700,158929280,5360,5360,5360,5360,2
|
|
20231006,122600,158918560,5360,5360,5360,5360,85
|
|
20231006,122500,158462960,5360,5360,5360,5360,0
|
|
20231006,122400,158462960,5360,5360,5360,5360,1
|
|
20231006,122300,158457600,5360,5360,5360,5360,198
|
|
20231006,122200,157396320,5360,5360,5360,5360,7
|
|
20231006,122100,157358800,5360,5360,5360,5360,2010
|
|
20231006,122000,146585200,5370,5380,5380,5370,599
|
|
20231006,121900,143368560,5370,5370,5370,5370,0
|
|
20231006,121800,143368560,5370,5370,5370,5370,0
|
|
20231006,121700,143368560,5370,5370,5370,5370,500
|
|
20231006,121600,140683560,5370,5370,5370,5370,0
|
|
20231006,121500,140683560,5370,5370,5370,5370,1
|
|
20231006,121400,140678190,5370,5370,5370,5370,0
|
|
20231006,121300,140678190,5370,5370,5370,5370,0
|
|
20231006,121200,140678190,5370,5370,5370,5370,0
|
|
20231006,121100,140678190,5370,5390,5390,5370,198
|
|
20231006,121000,139612930,5390,5390,5390,5390,0
|
|
20231006,120900,139612930,5390,5390,5390,5390,0
|
|
20231006,120800,139612930,5390,5390,5390,5390,0
|
|
20231006,120700,139612930,5390,5390,5390,5390,4
|
|
20231006,120600,139591370,5390,5390,5390,5390,0
|
|
20231006,120500,139591370,5390,5390,5390,5390,0
|
|
20231006,120400,139591370,5390,5390,5390,5390,0
|
|
20231006,120300,139591370,5390,5390,5390,5390,0
|
|
20231006,120200,139591370,5390,5390,5390,5390,0
|
|
20231006,120100,139591370,5390,5390,5390,5390,0
|
|
20231006,120000,139591370,5390,5390,5390,5390,0
|
|
20231006,115900,139591370,5390,5390,5390,5390,0
|
|
20231006,115800,139591370,5390,5380,5390,5370,643
|
|
20231006,115700,136127310,5390,5390,5390,5390,4
|
|
20231006,115600,136105750,5390,5390,5390,5390,0
|
|
20231006,115500,136105750,5390,5390,5390,5390,11
|
|
20231006,115400,136046460,5380,5380,5380,5380,0
|
|
20231006,115300,136046460,5380,5380,5380,5380,0
|
|
20231006,115200,136046460,5380,5380,5380,5380,0
|
|
20231006,115100,136046460,5380,5380,5380,5380,0
|
|
20231006,115000,136046460,5380,5390,5390,5380,53
|
|
20231006,114900,135761310,5390,5390,5390,5390,0
|
|
20231006,114800,135761310,5390,5390,5390,5390,1
|
|
20231006,114700,135755920,5390,5380,5390,5380,962
|
|
20231006,114600,130580310,5390,5390,5390,5390,0
|
|
20231006,114500,130580310,5390,5390,5390,5390,0
|
|
20231006,114400,130580310,5390,5390,5390,5390,6
|
|
20231006,114300,130547970,5380,5380,5380,5380,0
|
|
20231006,114200,130547970,5380,5380,5380,5380,0
|
|
20231006,114100,130547970,5380,5380,5380,5380,0
|
|
20231006,114000,130547970,5380,5380,5380,5380,0
|
|
20231006,113900,130547970,5380,5380,5380,5380,0
|
|
20231006,113800,130547970,5380,5380,5380,5380,0
|
|
20231006,113700,130547970,5380,5380,5380,5380,0
|
|
20231006,113600,130547970,5380,5380,5380,5380,1
|
|
20231006,113500,130542590,5390,5390,5390,5390,0
|
|
20231006,113400,130542590,5390,5390,5390,5390,1
|
|
20231006,113300,130537200,5390,5390,5390,5390,6
|
|
20231006,113200,130504860,5390,5390,5390,5390,0
|
|
20231006,113100,130504860,5390,5390,5390,5390,1
|
|
20231006,113000,130499470,5380,5380,5380,5380,0
|
|
20231006,112900,130499470,5380,5380,5380,5380,400
|
|
20231006,112800,128347470,5380,5380,5380,5380,8
|
|
20231006,112700,128304430,5370,5370,5370,5370,0
|
|
20231006,112600,128304430,5370,5370,5370,5370,0
|
|
20231006,112500,128304430,5370,5370,5370,5370,0
|
|
20231006,112400,128304430,5370,5370,5370,5370,0
|
|
20231006,112300,128304430,5370,5370,5370,5370,0
|
|
20231006,112200,128304430,5370,5370,5370,5370,0
|
|
20231006,112100,128304430,5370,5370,5370,5370,0
|
|
20231006,112000,128304430,5370,5370,5370,5370,0
|
|
20231006,111900,128304430,5370,5370,5370,5370,0
|
|
20231006,111800,128304430,5370,5370,5370,5370,0
|
|
20231006,111700,128304430,5370,5370,5370,5370,0
|
|
20231006,111600,128304430,5370,5390,5390,5370,1804
|
|
20231006,111500,118603040,5390,5390,5390,5390,638
|
|
20231006,111400,115164220,5380,5380,5380,5380,0
|
|
20231006,111300,115164220,5380,5380,5380,5380,0
|
|
20231006,111200,115164220,5380,5380,5380,5380,0
|
|
20231006,111100,115164220,5380,5380,5380,5380,167
|
|
20231006,111000,114265760,5370,5380,5380,5370,595
|
|
20231006,110900,111065620,5390,5390,5390,5390,9
|
|
20231006,110800,111017110,5380,5380,5380,5380,0
|
|
20231006,110700,111017110,5380,5380,5380,5380,0
|
|
20231006,110600,111017110,5380,5380,5380,5380,0
|
|
20231006,110500,111017110,5380,5380,5380,5380,0
|
|
20231006,110400,111017110,5380,5380,5380,5380,100
|
|
20231006,110300,110479110,5380,5390,5390,5380,46
|
|
20231006,110200,110231620,5380,5380,5380,5380,0
|
|
20231006,110100,110231620,5380,5380,5380,5380,0
|
|
20231006,110000,110231620,5380,5380,5380,5380,0
|
|
20231006,105900,110231620,5380,5380,5380,5380,0
|
|
20231006,105800,110231620,5380,5380,5380,5380,0
|
|
20231006,105700,110231620,5380,5380,5380,5380,210
|
|
20231006,105600,109101820,5380,5380,5380,5380,221
|
|
20231006,105500,107912840,5380,5380,5380,5380,0
|
|
20231006,105400,107912840,5380,5380,5380,5380,134
|
|
20231006,105300,107191920,5370,5370,5370,5370,147
|
|
20231006,105200,106402530,5370,5370,5370,5370,5
|
|
20231006,105100,106375680,5370,5370,5370,5370,100
|
|
20231006,105000,105838680,5380,5380,5380,5380,0
|
|
20231006,104900,105838680,5380,5380,5380,5380,0
|
|
20231006,104800,105838680,5380,5380,5380,5380,969
|
|
20231006,104700,100625460,5380,5390,5390,5380,412
|
|
20231006,104600,98405670,5390,5390,5390,5390,0
|
|
20231006,104500,98405670,5390,5390,5390,5390,0
|
|
20231006,104400,98405670,5390,5390,5390,5390,632
|
|
20231006,104300,94999190,5390,5390,5390,5390,1
|
|
20231006,104200,94993800,5390,5390,5390,5390,0
|
|
20231006,104100,94993800,5390,5390,5390,5390,0
|
|
20231006,104000,94993800,5390,5390,5390,5390,0
|
|
20231006,103900,94993800,5390,5390,5390,5390,0
|
|
20231006,103800,94993800,5390,5390,5390,5390,0
|
|
20231006,103700,94993800,5390,5390,5390,5390,1
|
|
20231006,103600,94988410,5400,5400,5400,5400,400
|
|
20231006,103500,92828410,5400,5400,5400,5400,0
|
|
20231006,103400,92828410,5400,5400,5400,5400,1
|
|
20231006,103300,92823010,5400,5400,5400,5400,0
|
|
20231006,103200,92823010,5400,5400,5400,5400,1
|
|
20231006,103100,92817610,5390,5390,5390,5390,45
|
|
20231006,103000,92575060,5390,5390,5390,5390,0
|
|
20231006,102900,92575060,5390,5390,5390,5390,0
|
|
20231006,102800,92575060,5390,5390,5390,5390,100
|
|
20231006,102700,92036060,5390,5400,5400,5390,8
|
|
20231006,102600,91992870,5390,5390,5390,5390,0
|
|
20231006,102500,91992870,5390,5390,5390,5390,93
|
|
20231006,102400,91491600,5390,5390,5390,5390,0
|
|
20231006,102300,91491600,5390,5390,5390,5390,0
|
|
20231006,102200,91491600,5390,5390,5390,5390,0
|
|
20231006,102100,91491600,5390,5390,5390,5390,0
|
|
20231006,102000,91491600,5390,5390,5390,5390,1
|
|
20231006,101900,91486210,5400,5400,5400,5400,2
|
|
20231006,101800,91475410,5390,5400,5400,5390,53
|
|
20231006,101700,91189220,5400,5400,5400,5400,1
|
|
20231006,101600,91183820,5410,5410,5410,5410,0
|
|
20231006,101500,91183820,5410,5410,5410,5410,0
|
|
20231006,101400,91183820,5410,5410,5410,5410,1
|
|
20231006,101300,91178410,5400,5400,5400,5400,0
|
|
20231006,101200,91178410,5400,5400,5400,5400,2132
|
|
20231006,101100,79665610,5390,5390,5390,5390,0
|
|
20231006,101000,79665610,5390,5390,5390,5390,0
|
|
20231006,100900,79665610,5390,5390,5390,5390,0
|
|
20231006,100800,79665610,5390,5400,5400,5390,501
|
|
20231006,100700,76965210,5400,5400,5400,5400,15
|
|
20231006,100600,76884210,5400,5400,5400,5400,0
|
|
20231006,100500,76884210,5400,5400,5400,5400,0
|
|
20231006,100400,76884210,5400,5400,5400,5400,0
|
|
20231006,100300,76884210,5400,5400,5400,5400,0
|
|
20231006,100200,76884210,5400,5400,5400,5400,0
|
|
20231006,100100,76884210,5400,5400,5400,5400,1
|
|
20231006,100000,76878810,5390,5390,5390,5390,304
|
|
20231006,095900,75240250,5380,5380,5380,5380,0
|
|
20231006,095800,75240250,5380,5380,5380,5380,141
|
|
20231006,095700,74481670,5370,5390,5390,5370,7
|
|
20231006,095600,74443980,5390,5390,5390,5390,92
|
|
20231006,095500,73948100,5390,5390,5390,5390,2
|
|
20231006,095400,73937320,5390,5390,5390,5390,1
|
|
20231006,095300,73931930,5390,5390,5390,5390,153
|
|
20231006,095200,73107260,5370,5380,5380,5370,49
|
|
20231006,095100,72844120,5380,5380,5380,5380,0
|
|
20231006,095000,72844120,5380,5380,5380,5370,3321
|
|
20231006,094900,54987910,5380,5380,5380,5380,5
|
|
20231006,094800,54961010,5390,5390,5390,5390,0
|
|
20231006,094700,54961010,5390,5390,5390,5390,0
|
|
20231006,094600,54961010,5390,5390,5390,5390,100
|
|
20231006,094500,54422010,5390,5390,5390,5390,700
|
|
20231006,094400,50649010,5410,5410,5410,5410,2
|
|
20231006,094300,50638190,5400,5400,5400,5400,604
|
|
20231006,094200,47376590,5420,5420,5420,5420,0
|
|
20231006,094100,47376590,5420,5420,5420,5420,0
|
|
20231006,094000,47376590,5420,5420,5420,5420,113
|
|
20231006,093900,46764130,5420,5420,5420,5420,1
|
|
20231006,093800,46758710,5400,5400,5400,5400,892
|
|
20231006,093700,41941910,5400,5400,5400,5400,1700
|
|
20231006,093600,32761910,5420,5420,5420,5420,0
|
|
20231006,093500,32761910,5420,5420,5420,5420,41
|
|
20231006,093400,32539690,5420,5420,5420,5420,32
|
|
20231006,093300,32366250,5420,5420,5420,5420,2
|
|
20231006,093200,32355410,5430,5430,5430,5430,2
|
|
20231006,093100,32344550,5430,5410,5430,5380,2083
|
|
20231006,093000,21109260,5440,5440,5440,5440,0
|
|
20231006,092900,21109260,5440,5440,5440,5440,0
|
|
20231006,092800,21109260,5440,5440,5440,5440,0
|
|
20231006,092700,21109260,5440,5420,5440,5420,116
|
|
20231006,092600,20480420,5410,5410,5410,5410,22
|
|
20231006,092500,20361400,5410,5410,5410,5410,18
|
|
20231006,092400,20264020,5410,5410,5410,5410,5
|
|
20231006,092300,20236970,5400,5400,5400,5400,0
|
|
20231006,092200,20236970,5400,5400,5400,5400,620
|
|
20231006,092100,16888970,5400,5400,5400,5400,200
|
|
20231006,092000,15808970,5400,5400,5400,5400,0
|
|
20231006,091900,15808970,5400,5390,5400,5390,2
|
|
20231006,091800,15798180,5390,5390,5390,5390,30
|
|
20231006,091700,15636480,5390,5400,5400,5390,260
|
|
20231006,091600,14234300,5400,5400,5400,5400,326
|
|
20231006,091500,12473900,5400,5400,5400,5400,1000
|
|
20231006,091400,7073900,5400,5400,5400,5400,0
|
|
20231006,091300,7073900,5400,5400,5400,5400,0
|
|
20231006,091200,7073900,5400,5400,5400,5400,0
|
|
20231006,091100,7073900,5400,5400,5400,5400,0
|
|
20231006,091000,7073900,5400,5390,5400,5380,301
|
|
20231006,090900,5451530,5370,5370,5370,5370,0
|
|
20231006,090800,5451530,5370,5370,5370,5370,0
|
|
20231006,090700,5451530,5370,5380,5380,5370,100
|
|
20231006,090600,4914320,5400,5400,5400,5400,0
|
|
20231006,090500,4914320,5400,5400,5400,5400,20
|
|
20231006,090400,4806320,5400,5400,5400,5400,25
|
|
20231006,090300,4671320,5380,5380,5380,5380,0
|
|
20231006,090200,4671320,5380,5390,5390,5380,218
|
|
20231006,090100,3498110,5390,5390,5390,5390,0
|
|
20231006,090000,3498110,5390,5390,5390,5390,649
|