638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193500,683132420,5320,5320,5320,5320,7198
|
|
20231010,193400,683132420,5320,5320,5320,5320,0
|
|
20231010,193300,683132420,5320,5320,5320,5320,0
|
|
20231010,193200,683132420,5320,5320,5320,5320,0
|
|
20231010,193100,683132420,5320,5320,5320,5320,0
|
|
20231010,193000,683132420,5320,5320,5320,5320,0
|
|
20231010,192900,683132420,5320,5320,5320,5320,0
|
|
20231010,192800,683132420,5320,5320,5320,5320,0
|
|
20231010,192700,683132420,5320,5320,5320,5320,0
|
|
20231010,192600,683132420,5320,5320,5320,5320,0
|
|
20231010,192500,683132420,5320,5320,5320,5320,0
|
|
20231010,192400,683132420,5320,5320,5320,5320,0
|
|
20231010,192300,683132420,5320,5320,5320,5320,0
|
|
20231010,192200,683132420,5320,5320,5320,5320,0
|
|
20231010,192100,683132420,5320,5320,5320,5320,0
|
|
20231010,192000,683132420,5320,5320,5320,5320,0
|
|
20231010,191900,683132420,5320,5320,5320,5320,0
|
|
20231010,191800,683132420,5320,5320,5320,5320,0
|
|
20231010,191700,683132420,5320,5320,5320,5320,0
|
|
20231010,191600,683132420,5320,5320,5320,5320,0
|
|
20231010,191500,683132420,5320,5320,5320,5320,0
|
|
20231010,191400,683132420,5320,5320,5320,5320,0
|
|
20231010,191300,683132420,5320,5320,5320,5320,0
|
|
20231010,191200,683132420,5320,5320,5320,5320,0
|
|
20231010,191100,683132420,5320,5320,5320,5320,0
|
|
20231010,191000,683132420,5320,5320,5320,5320,0
|
|
20231010,190900,683132420,5320,5320,5320,5320,0
|
|
20231010,190800,683132420,5320,5320,5320,5320,0
|
|
20231010,190700,683132420,5320,5320,5320,5320,0
|
|
20231010,190600,683132420,5320,5320,5320,5320,0
|
|
20231010,190500,683132420,5320,5320,5320,5320,7198
|
|
20231010,190400,683132420,5320,5320,5320,5320,0
|
|
20231010,190300,683132420,5320,5320,5320,5320,0
|
|
20231010,190200,683132420,5320,5320,5320,5320,0
|
|
20231010,190100,683132420,5320,5320,5320,5320,0
|
|
20231010,190000,683132420,5320,5320,5320,5320,0
|
|
20231010,185900,683132420,5320,5320,5320,5320,0
|
|
20231010,185800,683132420,5320,5320,5320,5320,0
|
|
20231010,185700,683132420,5320,5320,5320,5320,0
|
|
20231010,185600,683132420,5320,5320,5320,5320,0
|
|
20231010,185500,683132420,5320,5320,5320,5320,0
|
|
20231010,185400,683132420,5320,5320,5320,5320,0
|
|
20231010,185300,683132420,5320,5320,5320,5320,0
|
|
20231010,185200,683132420,5320,5320,5320,5320,0
|
|
20231010,185100,683132420,5320,5320,5320,5320,0
|
|
20231010,185000,683132420,5320,5320,5320,5320,0
|
|
20231010,184900,683132420,5320,5320,5320,5320,0
|
|
20231010,184800,683132420,5320,5320,5320,5320,0
|
|
20231010,184700,683132420,5320,5320,5320,5320,0
|
|
20231010,184600,683132420,5320,5320,5320,5320,0
|
|
20231010,184500,683132420,5320,5320,5320,5320,0
|
|
20231010,184400,683132420,5320,5320,5320,5320,0
|
|
20231010,184300,683132420,5320,5320,5320,5320,0
|
|
20231010,184200,683132420,5320,5320,5320,5320,0
|
|
20231010,184100,683132420,5320,5320,5320,5320,0
|
|
20231010,184000,683132420,5320,5320,5320,5320,0
|
|
20231010,183900,683132420,5320,5320,5320,5320,0
|
|
20231010,183800,683132420,5320,5320,5320,5320,0
|
|
20231010,183700,683132420,5320,5320,5320,5320,0
|
|
20231010,183600,683132420,5320,5320,5320,5320,0
|
|
20231010,183500,683132420,5320,5320,5320,5320,7198
|
|
20231010,183400,683132420,5320,5320,5320,5320,0
|
|
20231010,183300,683132420,5320,5320,5320,5320,0
|
|
20231010,183200,683132420,5320,5320,5320,5320,0
|
|
20231010,183100,683132420,5320,5320,5320,5320,0
|
|
20231010,183000,683132420,5320,5320,5320,5320,0
|
|
20231010,182900,683132420,5320,5320,5320,5320,0
|
|
20231010,182800,683132420,5320,5320,5320,5320,0
|
|
20231010,182700,683132420,5320,5320,5320,5320,0
|
|
20231010,182600,683132420,5320,5320,5320,5320,0
|
|
20231010,182500,683132420,5320,5320,5320,5320,0
|
|
20231010,182400,683132420,5320,5320,5320,5320,0
|
|
20231010,182300,683132420,5320,5320,5320,5320,0
|
|
20231010,182200,683132420,5320,5320,5320,5320,0
|
|
20231010,182100,683132420,5320,5320,5320,5320,0
|
|
20231010,182000,683132420,5320,5320,5320,5320,0
|
|
20231010,181900,683132420,5320,5320,5320,5320,0
|
|
20231010,181800,683132420,5320,5320,5320,5320,0
|
|
20231010,181700,683132420,5320,5320,5320,5320,0
|
|
20231010,181600,683132420,5320,5320,5320,5320,0
|
|
20231010,181500,683132420,5320,5320,5320,5320,0
|
|
20231010,181400,683132420,5320,5320,5320,5320,0
|
|
20231010,181300,683132420,5320,5320,5320,5320,0
|
|
20231010,181200,683132420,5320,5320,5320,5320,0
|
|
20231010,181100,683132420,5320,5320,5320,5320,0
|
|
20231010,181000,683132420,5320,5320,5320,5320,0
|
|
20231010,180900,683132420,5320,5320,5320,5320,0
|
|
20231010,180800,683132420,5320,5320,5320,5320,0
|
|
20231010,180700,683132420,5320,5320,5320,5320,0
|
|
20231010,180600,683132420,5320,5320,5320,5320,0
|
|
20231010,180500,683132420,5320,5320,5320,5320,7198
|
|
20231010,180400,683132420,5320,5320,5320,5320,0
|
|
20231010,180300,683132420,5320,5320,5320,5320,0
|
|
20231010,180200,683132420,5320,5320,5320,5320,0
|
|
20231010,180100,683132420,5320,5320,5320,5320,0
|
|
20231010,180000,683132420,5320,5320,5320,5320,0
|
|
20231010,175900,683132420,5320,5320,5320,5320,0
|
|
20231010,175800,683132420,5320,5320,5320,5320,0
|
|
20231010,175700,683132420,5320,5320,5320,5320,0
|
|
20231010,175600,683132420,5320,5320,5320,5320,0
|
|
20231010,175500,683132420,5320,5320,5320,5320,0
|
|
20231010,175400,683132420,5320,5320,5320,5320,0
|
|
20231010,175300,683132420,5320,5320,5320,5320,0
|
|
20231010,175200,683132420,5320,5320,5320,5320,0
|
|
20231010,175100,683132420,5320,5320,5320,5320,0
|
|
20231010,175000,683132420,5320,5320,5320,5320,0
|
|
20231010,174900,683132420,5320,5320,5320,5320,0
|
|
20231010,174800,683132420,5320,5320,5320,5320,0
|
|
20231010,174700,683132420,5320,5320,5320,5320,0
|
|
20231010,174600,683132420,5320,5320,5320,5320,0
|
|
20231010,174500,683132420,5320,5320,5320,5320,0
|
|
20231010,174400,683132420,5320,5320,5320,5320,0
|
|
20231010,174300,683132420,5320,5320,5320,5320,0
|
|
20231010,174200,683132420,5320,5320,5320,5320,0
|
|
20231010,174100,683132420,5320,5320,5320,5320,0
|
|
20231010,174000,683132420,5320,5320,5320,5320,0
|
|
20231010,173900,683132420,5320,5320,5320,5320,0
|
|
20231010,173800,683132420,5320,5320,5320,5320,0
|
|
20231010,173700,683132420,5320,5320,5320,5320,0
|
|
20231010,173600,683132420,5320,5320,5320,5320,0
|
|
20231010,173500,683132420,5320,5320,5320,5320,7198
|
|
20231010,173400,683132420,5320,5320,5320,5320,0
|
|
20231010,173300,683132420,5320,5320,5320,5320,0
|
|
20231010,173200,683132420,5320,5320,5320,5320,0
|
|
20231010,173100,683132420,5320,5320,5320,5320,0
|
|
20231010,173000,683132420,5320,5320,5320,5320,0
|
|
20231010,172900,683132420,5320,5320,5320,5320,0
|
|
20231010,172800,683132420,5320,5320,5320,5320,0
|
|
20231010,172700,683132420,5320,5320,5320,5320,0
|
|
20231010,172600,683132420,5320,5320,5320,5320,0
|
|
20231010,172500,683132420,5320,5320,5320,5320,0
|
|
20231010,172400,683132420,5320,5320,5320,5320,0
|
|
20231010,172300,683132420,5320,5320,5320,5320,0
|
|
20231010,172200,683132420,5320,5320,5320,5320,0
|
|
20231010,172100,683132420,5320,5320,5320,5320,0
|
|
20231010,172000,683132420,5320,5320,5320,5320,0
|
|
20231010,171900,683132420,5320,5320,5320,5320,0
|
|
20231010,171800,683132420,5320,5320,5320,5320,0
|
|
20231010,171700,683132420,5320,5320,5320,5320,0
|
|
20231010,171600,683132420,5320,5320,5320,5320,0
|
|
20231010,171500,683132420,5320,5320,5320,5320,0
|
|
20231010,171400,683132420,5320,5320,5320,5320,0
|
|
20231010,171300,683132420,5320,5320,5320,5320,0
|
|
20231010,171200,683132420,5320,5320,5320,5320,0
|
|
20231010,171100,683132420,5320,5320,5320,5320,0
|
|
20231010,171000,683132420,5320,5320,5320,5320,0
|
|
20231010,170900,683132420,5320,5320,5320,5320,0
|
|
20231010,170800,683132420,5320,5320,5320,5320,0
|
|
20231010,170700,683132420,5320,5320,5320,5320,0
|
|
20231010,170600,683132420,5320,5320,5320,5320,0
|
|
20231010,170500,683132420,5320,5320,5320,5320,7198
|
|
20231010,170400,683132420,5320,5320,5320,5320,0
|
|
20231010,170300,683132420,5320,5320,5320,5320,0
|
|
20231010,170200,683132420,5320,5320,5320,5320,0
|
|
20231010,170100,683132420,5320,5320,5320,5320,0
|
|
20231010,170000,683132420,5320,5320,5320,5320,0
|
|
20231010,165900,683132420,5320,5320,5320,5320,0
|
|
20231010,165800,683132420,5320,5320,5320,5320,0
|
|
20231010,165700,683132420,5320,5320,5320,5320,0
|
|
20231010,165600,683132420,5320,5320,5320,5320,0
|
|
20231010,165500,683132420,5320,5320,5320,5320,0
|
|
20231010,165400,683132420,5320,5320,5320,5320,0
|
|
20231010,165300,683132420,5320,5320,5320,5320,0
|
|
20231010,165200,683132420,5320,5320,5320,5320,0
|
|
20231010,165100,683132420,5320,5320,5320,5320,0
|
|
20231010,165000,683132420,5320,5320,5320,5320,0
|
|
20231010,164900,683132420,5320,5320,5320,5320,0
|
|
20231010,164800,683132420,5320,5320,5320,5320,0
|
|
20231010,164700,683132420,5320,5320,5320,5320,0
|
|
20231010,164600,683132420,5320,5320,5320,5320,0
|
|
20231010,164500,683132420,5320,5320,5320,5320,0
|
|
20231010,164400,683132420,5320,5320,5320,5320,0
|
|
20231010,164300,683132420,5320,5320,5320,5320,0
|
|
20231010,164200,683132420,5320,5320,5320,5320,0
|
|
20231010,164100,683132420,5320,5320,5320,5320,0
|
|
20231010,164000,683132420,5320,5320,5320,5320,0
|
|
20231010,163900,683132420,5320,5320,5320,5320,0
|
|
20231010,163800,683132420,5320,5320,5320,5320,0
|
|
20231010,163700,683132420,5320,5320,5320,5320,0
|
|
20231010,163600,683132420,5320,5320,5320,5320,0
|
|
20231010,163500,683132420,5320,5320,5320,5320,7198
|
|
20231010,163400,683132420,5320,5320,5320,5320,0
|
|
20231010,163300,683132420,5320,5320,5320,5320,0
|
|
20231010,163200,683132420,5320,5320,5320,5320,0
|
|
20231010,163100,683132420,5320,5320,5320,5320,0
|
|
20231010,163000,683132420,5320,5320,5320,5320,0
|
|
20231010,162900,683132420,5320,5320,5320,5320,0
|
|
20231010,162800,683132420,5320,5320,5320,5320,0
|
|
20231010,162700,683132420,5320,5320,5320,5320,0
|
|
20231010,162600,683132420,5320,5320,5320,5320,0
|
|
20231010,162500,683132420,5320,5320,5320,5320,0
|
|
20231010,162400,683132420,5320,5320,5320,5320,0
|
|
20231010,162300,683132420,5320,5320,5320,5320,0
|
|
20231010,162200,683132420,5320,5320,5320,5320,0
|
|
20231010,162100,683132420,5320,5320,5320,5320,0
|
|
20231010,162000,683132420,5320,5320,5320,5320,0
|
|
20231010,161900,683132420,5320,5320,5320,5320,0
|
|
20231010,161800,683132420,5320,5320,5320,5320,0
|
|
20231010,161700,683132420,5320,5320,5320,5320,0
|
|
20231010,161600,683132420,5320,5320,5320,5320,0
|
|
20231010,161500,683132420,5320,5320,5320,5320,0
|
|
20231010,161400,683132420,5320,5320,5320,5320,0
|
|
20231010,161300,683132420,5320,5320,5320,5320,0
|
|
20231010,161200,683132420,5320,5320,5320,5320,0
|
|
20231010,161100,683132420,5320,5320,5320,5320,0
|
|
20231010,161000,683132420,5320,5320,5320,5320,0
|
|
20231010,160900,683132420,5320,5320,5320,5320,0
|
|
20231010,160800,683132420,5320,5320,5320,5320,0
|
|
20231010,160700,683132420,5320,5320,5320,5320,0
|
|
20231010,160600,683132420,5320,5320,5320,5320,0
|
|
20231010,160500,683132420,5320,5320,5320,5320,7198
|
|
20231010,160400,683132420,5320,5320,5320,5320,0
|
|
20231010,160300,683132420,5320,5320,5320,5320,0
|
|
20231010,160200,683132420,5320,5320,5320,5320,0
|
|
20231010,160100,683132420,5320,5320,5320,5320,0
|
|
20231010,160000,683132420,5320,5320,5320,5320,0
|
|
20231010,155900,683132420,5320,5320,5320,5320,0
|
|
20231010,155800,683132420,5320,5320,5320,5320,0
|
|
20231010,155700,683132420,5320,5320,5320,5320,0
|
|
20231010,155600,683132420,5320,5320,5320,5320,0
|
|
20231010,155500,683132420,5320,5320,5320,5320,0
|
|
20231010,155400,683132420,5320,5320,5320,5320,0
|
|
20231010,155300,683132420,5320,5320,5320,5320,0
|
|
20231010,155200,683132420,5320,5320,5320,5320,0
|
|
20231010,155100,683132420,5320,5320,5320,5320,0
|
|
20231010,155000,683132420,5320,5320,5320,5320,0
|
|
20231010,154900,683132420,5320,5320,5320,5320,0
|
|
20231010,154800,683132420,5320,5320,5320,5320,0
|
|
20231010,154700,683132420,5320,5320,5320,5320,0
|
|
20231010,154600,683132420,5320,5320,5320,5320,0
|
|
20231010,154500,683132420,5320,5320,5320,5320,0
|
|
20231010,154400,683132420,5320,5320,5320,5320,0
|
|
20231010,154300,683132420,5320,5320,5320,5320,0
|
|
20231010,154200,683132420,5320,5320,5320,5320,0
|
|
20231010,154100,683132420,5320,5320,5320,5320,0
|
|
20231010,154000,683132420,5320,5320,5320,5320,0
|
|
20231010,153900,683132420,5320,5320,5320,5320,0
|
|
20231010,153800,683132420,5320,5320,5320,5320,0
|
|
20231010,153700,683132420,5320,5320,5320,5320,0
|
|
20231010,153600,683132420,5320,5320,5320,5320,0
|
|
20231010,153500,683132420,5320,5320,5320,5320,7198
|
|
20231010,153400,683132420,5320,5320,5320,5320,0
|
|
20231010,153300,683132420,5320,5320,5320,5320,0
|
|
20231010,153200,683132420,5320,5320,5320,5320,0
|
|
20231010,153100,683132420,5320,5320,5320,5320,0
|
|
20231010,153000,683132420,5320,5320,5320,5320,7198
|
|
20231010,152900,644839060,5340,5340,5340,5340,0
|
|
20231010,152800,644839060,5340,5340,5340,5340,0
|
|
20231010,152700,644839060,5340,5340,5340,5340,0
|
|
20231010,152600,644839060,5340,5340,5340,5340,0
|
|
20231010,152500,644839060,5340,5340,5340,5340,0
|
|
20231010,152400,644839060,5340,5340,5340,5340,0
|
|
20231010,152300,644839060,5340,5340,5340,5340,0
|
|
20231010,152200,644839060,5340,5340,5340,5340,0
|
|
20231010,152100,644839060,5340,5340,5340,5340,0
|
|
20231010,152000,644839060,5340,5340,5340,5340,0
|
|
20231010,151900,644839060,5340,5330,5340,5330,6
|
|
20231010,151800,644807040,5340,5320,5340,5320,176
|
|
20231010,151700,643869670,5320,5320,5320,5320,25
|
|
20231010,151600,643736670,5330,5330,5330,5330,20
|
|
20231010,151500,643630070,5320,5320,5320,5320,31
|
|
20231010,151400,643465150,5320,5330,5340,5320,312
|
|
20231010,151300,641799290,5340,5340,5340,5340,0
|
|
20231010,151200,641799290,5340,5320,5340,5320,60
|
|
20231010,151100,641479950,5340,5340,5340,5340,0
|
|
20231010,151000,641479950,5340,5340,5340,5340,1
|
|
20231010,150900,641474610,5330,5320,5330,5320,400
|
|
20231010,150800,639345610,5340,5340,5340,5340,101
|
|
20231010,150700,638806270,5340,5330,5340,5320,207
|
|
20231010,150600,637704810,5350,5330,5350,5320,1482
|
|
20231010,150500,629808950,5350,5340,5350,5340,43
|
|
20231010,150400,629579320,5340,5340,5340,5340,30
|
|
20231010,150300,629419120,5330,5330,5330,5330,0
|
|
20231010,150200,629419120,5330,5330,5330,5330,1
|
|
20231010,150100,629413790,5330,5330,5330,5330,1
|
|
20231010,150000,629408460,5340,5330,5340,5330,534
|
|
20231010,145900,626557470,5330,5330,5330,5320,2017
|
|
20231010,145800,615806960,5330,5350,5350,5330,462
|
|
20231010,145700,613340480,5350,5350,5350,5350,100
|
|
20231010,145600,612805480,5360,5360,5360,5360,1
|
|
20231010,145500,612800120,5360,5350,5360,5350,303
|
|
20231010,145400,611179040,5360,5360,5360,5360,1000
|
|
20231010,145300,605819040,5350,5350,5350,5350,1002
|
|
20231010,145200,600458340,5350,5350,5350,5350,500
|
|
20231010,145100,597783340,5370,5360,5370,5330,4712
|
|
20231010,145000,572600950,5360,5400,5400,5360,7563
|
|
20231010,144900,531937850,5400,5400,5400,5390,1516
|
|
20231010,144800,523766450,5400,5390,5400,5390,1004
|
|
20231010,144700,518354870,5400,5390,5400,5390,1866
|
|
20231010,144600,508297110,5390,5390,5390,5390,15
|
|
20231010,144500,508216260,5400,5390,5410,5390,956
|
|
20231010,144400,503062110,5390,5380,5390,5380,1600
|
|
20231010,144300,494450540,5390,5380,5390,5380,510
|
|
20231010,144200,491706640,5390,5370,5390,5370,967
|
|
20231010,144100,486508650,5370,5370,5370,5370,0
|
|
20231010,144000,486508650,5370,5370,5370,5370,0
|
|
20231010,143900,486508650,5370,5360,5380,5360,1511
|
|
20231010,143800,478408270,5370,5380,5380,5370,623
|
|
20231010,143700,475062740,5380,5380,5380,5380,111
|
|
20231010,143600,474465560,5380,5380,5380,5380,0
|
|
20231010,143500,474465560,5380,5370,5380,5360,524
|
|
20231010,143400,471655530,5370,5370,5370,5370,200
|
|
20231010,143300,470581530,5370,5370,5370,5370,0
|
|
20231010,143200,470581530,5370,5370,5370,5370,0
|
|
20231010,143100,470581530,5370,5360,5380,5360,593
|
|
20231010,143000,467401850,5360,5360,5360,5360,0
|
|
20231010,142900,467401850,5360,5360,5360,5360,0
|
|
20231010,142800,467401850,5360,5360,5360,5360,2
|
|
20231010,142700,467391130,5360,5360,5360,5340,410
|
|
20231010,142600,465201530,5360,5360,5360,5340,515
|
|
20231010,142500,462451130,5340,5340,5340,5340,2
|
|
20231010,142400,462440450,5340,5340,5340,5340,1084
|
|
20231010,142300,456651890,5360,5360,5360,5360,0
|
|
20231010,142200,456651890,5360,5350,5360,5350,28
|
|
20231010,142100,456501990,5350,5360,5360,5350,3
|
|
20231010,142000,456485930,5360,5360,5360,5360,0
|
|
20231010,141900,456485930,5360,5360,5360,5360,0
|
|
20231010,141800,456485930,5360,5360,5360,5360,2
|
|
20231010,141700,456475210,5360,5360,5360,5360,0
|
|
20231010,141600,456475210,5360,5360,5360,5360,508
|
|
20231010,141500,453752330,5360,5360,5360,5360,0
|
|
20231010,141400,453752330,5360,5360,5360,5360,0
|
|
20231010,141300,453752330,5360,5360,5360,5360,0
|
|
20231010,141200,453752330,5360,5360,5360,5360,0
|
|
20231010,141100,453752330,5360,5360,5360,5360,18
|
|
20231010,141000,453655850,5360,5350,5360,5320,4605
|
|
20231010,140900,429102170,5350,5370,5370,5350,2500
|
|
20231010,140800,415706320,5380,5380,5380,5380,2
|
|
20231010,140700,415695560,5380,5380,5380,5380,93
|
|
20231010,140600,415195220,5380,5380,5380,5380,0
|
|
20231010,140500,415195220,5380,5380,5380,5370,232
|
|
20231010,140400,413948580,5370,5370,5370,5370,0
|
|
20231010,140300,413948580,5370,5370,5370,5370,0
|
|
20231010,140200,413948580,5370,5370,5370,5370,250
|
|
20231010,140100,412606080,5380,5380,5380,5380,0
|
|
20231010,140000,412606080,5380,5380,5380,5380,0
|
|
20231010,135900,412606080,5380,5380,5380,5380,0
|
|
20231010,135800,412606080,5380,5370,5380,5370,240
|
|
20231010,135700,411317180,5370,5380,5380,5370,95
|
|
20231010,135600,410806930,5370,5380,5380,5370,34
|
|
20231010,135500,410624160,5380,5380,5380,5380,10
|
|
20231010,135400,410570360,5370,5380,5380,5370,394
|
|
20231010,135300,408450650,5380,5380,5380,5380,200
|
|
20231010,135200,407374650,5380,5380,5380,5380,0
|
|
20231010,135100,407374650,5380,5380,5380,5380,0
|
|
20231010,135000,407374650,5380,5380,5380,5380,0
|
|
20231010,134900,407374650,5380,5380,5380,5380,0
|
|
20231010,134800,407374650,5380,5380,5380,5380,2
|
|
20231010,134700,407363890,5380,5380,5380,5380,0
|
|
20231010,134600,407363890,5380,5380,5380,5380,0
|
|
20231010,134500,407363890,5380,5380,5380,5380,0
|
|
20231010,134400,407363890,5380,5380,5380,5380,0
|
|
20231010,134300,407363890,5380,5380,5380,5380,5
|
|
20231010,134200,407336990,5360,5360,5360,5360,0
|
|
20231010,134100,407336990,5360,5360,5380,5360,415
|
|
20231010,134000,405112490,5380,5380,5380,5380,0
|
|
20231010,133900,405112490,5380,5380,5380,5380,0
|
|
20231010,133800,405112490,5380,5380,5380,5380,2
|
|
20231010,133700,405101730,5390,5390,5390,5390,2
|
|
20231010,133600,405090950,5380,5390,5390,5380,29
|
|
20231010,133500,404934830,5380,5380,5380,5380,345
|
|
20231010,133400,403078730,5380,5380,5380,5380,10
|
|
20231010,133300,403024930,5380,5380,5380,5380,0
|
|
20231010,133200,403024930,5380,5370,5380,5370,183
|
|
20231010,133100,402042210,5370,5370,5370,5370,537
|
|
20231010,133000,399158520,5370,5370,5370,5370,400
|
|
20231010,132900,397010520,5360,5360,5360,5360,280
|
|
20231010,132800,395509720,5370,5370,5370,5370,2
|
|
20231010,132700,395498980,5370,5370,5370,5370,10
|
|
20231010,132600,395445280,5350,5350,5350,5350,10
|
|
20231010,132500,395391780,5350,5350,5360,5350,297
|
|
20231010,132400,393802270,5380,5380,5380,5380,0
|
|
20231010,132300,393802270,5380,5380,5380,5380,0
|
|
20231010,132200,393802270,5380,5360,5380,5360,310
|
|
20231010,132100,392140470,5370,5370,5370,5370,505
|
|
20231010,132000,389428620,5380,5370,5380,5370,15
|
|
20231010,131900,389347970,5370,5360,5370,5360,1010
|
|
20231010,131800,383934270,5360,5360,5360,5360,1476
|
|
20231010,131700,376022910,5380,5380,5380,5380,0
|
|
20231010,131600,376022910,5380,5370,5380,5370,510
|
|
20231010,131500,373284110,5380,5380,5380,5380,0
|
|
20231010,131400,373284110,5380,5360,5380,5360,2665
|
|
20231010,131300,358999510,5360,5380,5380,5360,3425
|
|
20231010,131200,340621080,5400,5400,5400,5400,10
|
|
20231010,131100,340567080,5390,5390,5390,5390,0
|
|
20231010,131000,340567080,5390,5390,5390,5390,0
|
|
20231010,130900,340567080,5390,5390,5390,5390,0
|
|
20231010,130800,340567080,5390,5390,5390,5390,245
|
|
20231010,130700,339246530,5390,5390,5390,5390,37
|
|
20231010,130600,339047100,5400,5390,5400,5390,1000
|
|
20231010,130500,333648100,5390,5390,5390,5390,11
|
|
20231010,130400,333588810,5400,5400,5400,5400,0
|
|
20231010,130300,333588810,5400,5400,5400,5400,0
|
|
20231010,130200,333588810,5400,5400,5400,5400,10
|
|
20231010,130100,333534810,5390,5390,5400,5390,28
|
|
20231010,130000,333383790,5390,5400,5400,5390,23
|
|
20231010,125900,333259720,5390,5400,5400,5390,332
|
|
20231010,125800,331467170,5400,5400,5400,5400,30
|
|
20231010,125700,331305170,5390,5400,5400,5390,366
|
|
20231010,125600,329328800,5400,5400,5400,5400,472
|
|
20231010,125500,326780000,5410,5400,5410,5400,18
|
|
20231010,125400,326682700,5400,5400,5400,5400,272
|
|
20231010,125300,325213900,5410,5410,5410,5410,0
|
|
20231010,125200,325213900,5410,5400,5410,5400,1726
|
|
20231010,125100,315893200,5390,5400,5400,5390,7
|
|
20231010,125000,315855460,5400,5390,5400,5390,90
|
|
20231010,124900,315370350,5400,5400,5400,5400,5
|
|
20231010,124800,315343350,5400,5400,5400,5400,2
|
|
20231010,124700,315332550,5400,5400,5400,5400,5
|
|
20231010,124600,315305550,5400,5400,5400,5400,192
|
|
20231010,124500,314268750,5400,5400,5400,5400,0
|
|
20231010,124400,314268750,5400,5400,5400,5400,2994
|
|
20231010,124300,298101150,5400,5400,5400,5400,114
|
|
20231010,124200,297485550,5410,5410,5410,5410,0
|
|
20231010,124100,297485550,5410,5410,5410,5410,0
|
|
20231010,124000,297485550,5410,5410,5410,5410,10
|
|
20231010,123900,297431450,5400,5400,5400,5400,2
|
|
20231010,123800,297420650,5410,5410,5410,5410,2
|
|
20231010,123700,297409830,5410,5410,5410,5410,0
|
|
20231010,123600,297409830,5410,5410,5410,5410,1
|
|
20231010,123500,297404420,5410,5400,5410,5400,22
|
|
20231010,123400,297285600,5400,5400,5400,5400,85
|
|
20231010,123300,296826600,5410,5420,5420,5410,479
|
|
20231010,123200,294235060,5410,5410,5410,5410,96
|
|
20231010,123100,293715700,5410,5410,5410,5410,2
|
|
20231010,123000,293704880,5410,5410,5410,5410,46
|
|
20231010,122900,293456020,5410,5410,5410,5410,9
|
|
20231010,122800,293407330,5430,5420,5430,5410,241
|
|
20231010,122700,292102690,5430,5430,5430,5430,2
|
|
20231010,122600,292091830,5430,5430,5430,5430,0
|
|
20231010,122500,292091830,5430,5430,5430,5430,0
|
|
20231010,122400,292091830,5430,5430,5430,5430,184
|
|
20231010,122300,291092710,5430,5430,5430,5430,0
|
|
20231010,122200,291092710,5430,5430,5430,5430,4
|
|
20231010,122100,291070990,5430,5430,5430,5430,0
|
|
20231010,122000,291070990,5430,5430,5430,5430,0
|
|
20231010,121900,291070990,5430,5420,5430,5410,185
|
|
20231010,121800,290069760,5430,5430,5430,5430,2
|
|
20231010,121700,290058900,5430,5430,5430,5430,0
|
|
20231010,121600,290058900,5430,5430,5430,5430,185
|
|
20231010,121500,289054350,5430,5430,5430,5430,1
|
|
20231010,121400,289048920,5430,5430,5430,5430,0
|
|
20231010,121300,289048920,5430,5430,5430,5430,0
|
|
20231010,121200,289048920,5430,5430,5430,5430,0
|
|
20231010,121100,289048920,5430,5430,5430,5430,0
|
|
20231010,121000,289048920,5430,5410,5430,5410,133
|
|
20231010,120900,288328220,5420,5420,5420,5420,0
|
|
20231010,120800,288328220,5420,5420,5420,5420,202
|
|
20231010,120700,287233380,5420,5420,5420,5420,0
|
|
20231010,120600,287233380,5420,5420,5420,5420,0
|
|
20231010,120500,287233380,5420,5410,5420,5410,510
|
|
20231010,120400,284474180,5420,5420,5420,5420,5
|
|
20231010,120300,284447080,5420,5410,5420,5410,520
|
|
20231010,120200,281628780,5410,5410,5410,5410,220
|
|
20231010,120100,280438580,5410,5410,5410,5410,909
|
|
20231010,120000,275520890,5420,5420,5420,5420,0
|
|
20231010,115900,275520890,5420,5420,5420,5420,0
|
|
20231010,115800,275520890,5420,5420,5420,5420,3
|
|
20231010,115700,275504630,5410,5410,5410,5410,101
|
|
20231010,115600,274958220,5420,5420,5420,5420,1
|
|
20231010,115500,274952800,5420,5420,5420,5420,400
|
|
20231010,115400,272784800,5420,5420,5420,5420,200
|
|
20231010,115300,271700800,5420,5420,5420,5420,0
|
|
20231010,115200,271700800,5420,5410,5420,5410,1415
|
|
20231010,115100,264045620,5420,5420,5420,5420,0
|
|
20231010,115000,264045620,5420,5420,5420,5420,3
|
|
20231010,114900,264029360,5410,5410,5410,5410,0
|
|
20231010,114800,264029360,5410,5410,5410,5410,56
|
|
20231010,114700,263726400,5420,5420,5420,5420,5
|
|
20231010,114600,263699300,5410,5410,5410,5410,0
|
|
20231010,114500,263699300,5410,5410,5410,5410,1
|
|
20231010,114400,263693890,5410,5410,5410,5410,5
|
|
20231010,114300,263666840,5410,5420,5420,5410,2600
|
|
20231010,114200,249600620,5420,5420,5420,5420,7
|
|
20231010,114100,249562680,5420,5420,5420,5420,0
|
|
20231010,114000,249562680,5420,5420,5420,5420,0
|
|
20231010,113900,249562680,5420,5420,5420,5420,0
|
|
20231010,113800,249562680,5420,5430,5430,5420,1060
|
|
20231010,113700,243807480,5420,5420,5420,5420,0
|
|
20231010,113600,243807480,5420,5420,5420,5420,0
|
|
20231010,113500,243807480,5420,5420,5420,5420,2
|
|
20231010,113400,243796640,5420,5420,5420,5420,1065
|
|
20231010,113300,238024340,5410,5410,5410,5410,0
|
|
20231010,113200,238024340,5410,5410,5410,5410,0
|
|
20231010,113100,238024340,5410,5410,5410,5410,307
|
|
20231010,113000,236363470,5410,5410,5410,5410,0
|
|
20231010,112900,236363470,5410,5410,5410,5410,0
|
|
20231010,112800,236363470,5410,5420,5420,5410,27
|
|
20231010,112700,236217370,5410,5420,5420,5410,1999
|
|
20231010,112600,225402770,5410,5410,5410,5410,0
|
|
20231010,112500,225402770,5410,5410,5410,5410,9
|
|
20231010,112400,225354080,5410,5420,5420,5410,1032
|
|
20231010,112300,219770640,5410,5420,5420,5410,5730
|
|
20231010,112200,188738770,5430,5430,5430,5430,3438
|
|
20231010,112100,170070430,5430,5430,5430,5430,89
|
|
20231010,112000,169587160,5430,5430,5430,5430,0
|
|
20231010,111900,169587160,5430,5430,5430,5430,0
|
|
20231010,111800,169587160,5430,5430,5430,5430,0
|
|
20231010,111700,169587160,5430,5430,5430,5430,0
|
|
20231010,111600,169587160,5430,5430,5430,5430,0
|
|
20231010,111500,169587160,5430,5430,5430,5430,2
|
|
20231010,111400,169576300,5430,5430,5430,5430,93
|
|
20231010,111300,169071310,5430,5440,5440,5430,7
|
|
20231010,111200,169033250,5440,5440,5440,5440,1
|
|
20231010,111100,169027810,5440,5440,5440,5440,0
|
|
20231010,111000,169027810,5440,5440,5440,5440,8
|
|
20231010,110900,168984290,5440,5440,5440,5440,0
|
|
20231010,110800,168984290,5440,5440,5440,5440,0
|
|
20231010,110700,168984290,5440,5440,5440,5440,0
|
|
20231010,110600,168984290,5440,5440,5440,5440,0
|
|
20231010,110500,168984290,5440,5440,5440,5440,10
|
|
20231010,110400,168929890,5440,5440,5440,5440,0
|
|
20231010,110300,168929890,5440,5440,5440,5440,0
|
|
20231010,110200,168929890,5440,5450,5450,5440,1350
|
|
20231010,110100,161585630,5450,5450,5450,5450,0
|
|
20231010,110000,161585630,5450,5440,5450,5440,203
|
|
20231010,105900,160480070,5440,5440,5440,5440,0
|
|
20231010,105800,160480070,5440,5440,5440,5440,1000
|
|
20231010,105700,155040070,5440,5450,5450,5440,1368
|
|
20231010,105600,147585270,5450,5450,5450,5450,0
|
|
20231010,105500,147585270,5450,5470,5470,5450,86
|
|
20231010,105400,147116450,5480,5480,5480,5480,1
|
|
20231010,105300,147110970,5470,5470,5470,5470,249
|
|
20231010,105200,145748940,5450,5450,5450,5450,0
|
|
20231010,105100,145748940,5450,5460,5460,5450,248
|
|
20231010,105000,144397040,5470,5470,5470,5470,0
|
|
20231010,104900,144397040,5470,5480,5480,5470,40
|
|
20231010,104800,144178140,5480,5470,5480,5470,650
|
|
20231010,104700,140617410,5470,5470,5470,5470,1
|
|
20231010,104600,140611940,5470,5470,5470,5470,17
|
|
20231010,104500,140518950,5470,5450,5480,5450,349
|
|
20231010,104400,138612620,5450,5460,5460,5450,55
|
|
20231010,104300,138312780,5440,5440,5440,5440,0
|
|
20231010,104200,138312780,5440,5460,5460,5440,76
|
|
20231010,104100,137898670,5480,5480,5480,5480,0
|
|
20231010,104000,137898670,5480,5450,5480,5450,696
|
|
20231010,103900,134092830,5450,5450,5450,5450,18
|
|
20231010,103800,133994730,5450,5450,5450,5450,0
|
|
20231010,103700,133994730,5450,5450,5450,5450,80
|
|
20231010,103600,133558730,5450,5450,5450,5450,0
|
|
20231010,103500,133558730,5450,5450,5450,5450,3
|
|
20231010,103400,133542380,5470,5470,5470,5470,1
|
|
20231010,103300,133536910,5460,5460,5460,5460,100
|
|
20231010,103200,132990910,5460,5460,5460,5460,0
|
|
20231010,103100,132990910,5460,5450,5460,5450,300
|
|
20231010,103000,131354380,5440,5440,5440,5440,10
|
|
20231010,102900,131299980,5430,5430,5430,5430,0
|
|
20231010,102800,131299980,5430,5430,5430,5430,1
|
|
20231010,102700,131294550,5440,5440,5440,5440,10
|
|
20231010,102600,131240150,5460,5460,5460,5460,0
|
|
20231010,102500,131240150,5460,5450,5460,5450,300
|
|
20231010,102400,129603950,5450,5450,5450,5450,10
|
|
20231010,102300,129549450,5450,5450,5450,5450,1
|
|
20231010,102200,129544000,5430,5430,5430,5430,0
|
|
20231010,102100,129544000,5430,5430,5430,5430,8
|
|
20231010,102000,129500560,5430,5440,5440,5430,3
|
|
20231010,101900,129484250,5460,5460,5460,5460,0
|
|
20231010,101800,129484250,5460,5450,5460,5450,1000
|
|
20231010,101700,124029290,5450,5450,5450,5450,0
|
|
20231010,101600,124029290,5450,5450,5450,5450,0
|
|
20231010,101500,124029290,5450,5450,5450,5450,0
|
|
20231010,101400,124029290,5450,5450,5450,5450,0
|
|
20231010,101300,124029290,5450,5440,5450,5440,1500
|
|
20231010,101200,115855040,5430,5430,5430,5430,0
|
|
20231010,101100,115855040,5430,5430,5430,5430,0
|
|
20231010,101000,115855040,5430,5430,5430,5430,0
|
|
20231010,100900,115855040,5430,5430,5430,5430,44
|
|
20231010,100800,115616120,5450,5450,5450,5450,1
|
|
20231010,100700,115610670,5450,5450,5450,5450,1
|
|
20231010,100600,115605220,5440,5440,5440,5440,29
|
|
20231010,100500,115447460,5450,5450,5450,5450,0
|
|
20231010,100400,115447460,5450,5450,5450,5450,0
|
|
20231010,100300,115447460,5450,5450,5450,5450,2
|
|
20231010,100200,115436560,5450,5450,5450,5450,8
|
|
20231010,100100,115392960,5440,5440,5440,5440,138
|
|
20231010,100000,114642240,5440,5440,5440,5440,20
|
|
20231010,095900,114533440,5430,5430,5430,5430,0
|
|
20231010,095800,114533440,5430,5430,5430,5430,0
|
|
20231010,095700,114533440,5430,5430,5430,5430,2341
|
|
20231010,095600,101821810,5420,5420,5420,5420,0
|
|
20231010,095500,101821810,5420,5420,5420,5420,443
|
|
20231010,095400,99420750,5410,5410,5410,5410,14
|
|
20231010,095300,99345010,5410,5410,5410,5410,0
|
|
20231010,095200,99345010,5410,5410,5410,5410,0
|
|
20231010,095100,99345010,5410,5410,5410,5410,0
|
|
20231010,095000,99345010,5410,5410,5410,5410,0
|
|
20231010,094900,99345010,5410,5410,5410,5410,1476
|
|
20231010,094800,91359850,5410,5430,5430,5410,8605
|
|
20231010,094700,44685850,5440,5440,5440,5440,1
|
|
20231010,094600,44680410,5440,5440,5440,5440,0
|
|
20231010,094500,44680410,5440,5440,5440,5440,209
|
|
20231010,094400,43543450,5440,5440,5440,5440,500
|
|
20231010,094300,40823450,5450,5450,5450,5450,0
|
|
20231010,094200,40823450,5450,5450,5450,5450,2
|
|
20231010,094100,40812550,5440,5440,5440,5440,500
|
|
20231010,094000,38092550,5440,5440,5440,5440,500
|
|
20231010,093900,35372550,5440,5440,5440,5440,183
|
|
20231010,093800,34377030,5440,5440,5440,5440,611
|
|
20231010,093700,31053190,5450,5450,5450,5450,0
|
|
20231010,093600,31053190,5450,5450,5450,5450,2
|
|
20231010,093500,31042290,5450,5450,5450,5440,30
|
|
20231010,093400,30879060,5440,5440,5440,5440,1073
|
|
20231010,093300,25041940,5450,5450,5450,5440,128
|
|
20231010,093200,24345590,5450,5450,5450,5450,1
|
|
20231010,093100,24340140,5450,5450,5450,5450,8
|
|
20231010,093000,24296540,5440,5440,5440,5440,126
|
|
20231010,092900,23611100,5440,5440,5440,5430,913
|
|
20231010,092800,18645160,5460,5460,5460,5460,9
|
|
20231010,092700,18596020,5460,5450,5460,5440,3
|
|
20231010,092600,18579670,5450,5450,5450,5450,5
|
|
20231010,092500,18552420,5450,5450,5450,5450,2
|
|
20231010,092400,18541520,5450,5460,5460,5450,133
|
|
20231010,092300,17815660,5460,5460,5460,5460,1
|
|
20231010,092200,17810200,5480,5480,5480,5480,57
|
|
20231010,092100,17497840,5500,5450,5500,5450,230
|
|
20231010,092000,16240550,5430,5430,5430,5430,51
|
|
20231010,091900,15963620,5450,5450,5450,5450,1
|
|
20231010,091800,15958170,5430,5430,5430,5430,99
|
|
20231010,091700,15420600,5440,5450,5450,5440,7
|
|
20231010,091600,15382510,5430,5450,5450,5430,40
|
|
20231010,091500,15165290,5430,5430,5440,5430,19
|
|
20231010,091400,15062110,5430,5430,5430,5430,43
|
|
20231010,091300,14828620,5450,5450,5450,5450,0
|
|
20231010,091200,14828620,5450,5450,5450,5450,20
|
|
20231010,091100,14719620,5420,5420,5420,5420,0
|
|
20231010,091000,14719620,5420,5440,5440,5420,408
|
|
20231010,090900,12504720,5440,5440,5440,5440,0
|
|
20231010,090800,12504720,5440,5430,5440,5430,58
|
|
20231010,090700,12189210,5430,5470,5470,5430,387
|
|
20231010,090600,10087760,5480,5450,5480,5430,163
|
|
20231010,090500,9200180,5450,5430,5450,5430,39
|
|
20231010,090400,8988390,5430,5460,5460,5430,328
|
|
20231010,090300,7204350,5440,5440,5440,5440,336
|
|
20231010,090200,5376510,5440,5470,5470,5440,411
|
|
20231010,090100,3137520,5480,5480,5480,5450,140
|
|
20231010,090000,2372840,5480,5480,5480,5480,433
|