637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,193400,385050960,5370,5370,5370,5370,576
|
|
20231011,193300,385050960,5370,5370,5370,5370,0
|
|
20231011,193200,385050960,5370,5370,5370,5370,0
|
|
20231011,193100,385050960,5370,5370,5370,5370,0
|
|
20231011,193000,385050960,5370,5370,5370,5370,0
|
|
20231011,192900,385050960,5370,5370,5370,5370,0
|
|
20231011,192800,385050960,5370,5370,5370,5370,0
|
|
20231011,192700,385050960,5370,5370,5370,5370,0
|
|
20231011,192600,385050960,5370,5370,5370,5370,0
|
|
20231011,192500,385050960,5370,5370,5370,5370,0
|
|
20231011,192400,385050960,5370,5370,5370,5370,0
|
|
20231011,192300,385050960,5370,5370,5370,5370,0
|
|
20231011,192200,385050960,5370,5370,5370,5370,0
|
|
20231011,192100,385050960,5370,5370,5370,5370,0
|
|
20231011,192000,385050960,5370,5370,5370,5370,0
|
|
20231011,191900,385050960,5370,5370,5370,5370,0
|
|
20231011,191800,385050960,5370,5370,5370,5370,0
|
|
20231011,191700,385050960,5370,5370,5370,5370,0
|
|
20231011,191600,385050960,5370,5370,5370,5370,0
|
|
20231011,191500,385050960,5370,5370,5370,5370,0
|
|
20231011,191400,385050960,5370,5370,5370,5370,0
|
|
20231011,191300,385050960,5370,5370,5370,5370,0
|
|
20231011,191200,385050960,5370,5370,5370,5370,0
|
|
20231011,191100,385050960,5370,5370,5370,5370,0
|
|
20231011,191000,385050960,5370,5370,5370,5370,0
|
|
20231011,190900,385050960,5370,5370,5370,5370,0
|
|
20231011,190800,385050960,5370,5370,5370,5370,0
|
|
20231011,190700,385050960,5370,5370,5370,5370,0
|
|
20231011,190600,385050960,5370,5370,5370,5370,0
|
|
20231011,190500,385050960,5370,5370,5370,5370,0
|
|
20231011,190400,385050960,5370,5370,5370,5370,576
|
|
20231011,190300,385050960,5370,5370,5370,5370,0
|
|
20231011,190200,385050960,5370,5370,5370,5370,0
|
|
20231011,190100,385050960,5370,5370,5370,5370,0
|
|
20231011,190000,385050960,5370,5370,5370,5370,0
|
|
20231011,185900,385050960,5370,5370,5370,5370,0
|
|
20231011,185800,385050960,5370,5370,5370,5370,0
|
|
20231011,185700,385050960,5370,5370,5370,5370,0
|
|
20231011,185600,385050960,5370,5370,5370,5370,0
|
|
20231011,185500,385050960,5370,5370,5370,5370,0
|
|
20231011,185400,385050960,5370,5370,5370,5370,0
|
|
20231011,185300,385050960,5370,5370,5370,5370,0
|
|
20231011,185200,385050960,5370,5370,5370,5370,0
|
|
20231011,185100,385050960,5370,5370,5370,5370,0
|
|
20231011,185000,385050960,5370,5370,5370,5370,0
|
|
20231011,184900,385050960,5370,5370,5370,5370,0
|
|
20231011,184800,385050960,5370,5370,5370,5370,0
|
|
20231011,184700,385050960,5370,5370,5370,5370,0
|
|
20231011,184600,385050960,5370,5370,5370,5370,0
|
|
20231011,184500,385050960,5370,5370,5370,5370,0
|
|
20231011,184400,385050960,5370,5370,5370,5370,0
|
|
20231011,184300,385050960,5370,5370,5370,5370,0
|
|
20231011,184200,385050960,5370,5370,5370,5370,0
|
|
20231011,184100,385050960,5370,5370,5370,5370,0
|
|
20231011,184000,385050960,5370,5370,5370,5370,0
|
|
20231011,183900,385050960,5370,5370,5370,5370,0
|
|
20231011,183800,385050960,5370,5370,5370,5370,0
|
|
20231011,183700,385050960,5370,5370,5370,5370,0
|
|
20231011,183600,385050960,5370,5370,5370,5370,0
|
|
20231011,183500,385050960,5370,5370,5370,5370,0
|
|
20231011,183400,385050960,5370,5370,5370,5370,576
|
|
20231011,183300,385050960,5370,5370,5370,5370,0
|
|
20231011,183200,385050960,5370,5370,5370,5370,0
|
|
20231011,183100,385050960,5370,5370,5370,5370,0
|
|
20231011,183000,385050960,5370,5370,5370,5370,0
|
|
20231011,182900,385050960,5370,5370,5370,5370,0
|
|
20231011,182800,385050960,5370,5370,5370,5370,0
|
|
20231011,182700,385050960,5370,5370,5370,5370,0
|
|
20231011,182600,385050960,5370,5370,5370,5370,0
|
|
20231011,182500,385050960,5370,5370,5370,5370,0
|
|
20231011,182400,385050960,5370,5370,5370,5370,0
|
|
20231011,182300,385050960,5370,5370,5370,5370,0
|
|
20231011,182200,385050960,5370,5370,5370,5370,0
|
|
20231011,182100,385050960,5370,5370,5370,5370,0
|
|
20231011,182000,385050960,5370,5370,5370,5370,0
|
|
20231011,181900,385050960,5370,5370,5370,5370,0
|
|
20231011,181800,385050960,5370,5370,5370,5370,0
|
|
20231011,181700,385050960,5370,5370,5370,5370,0
|
|
20231011,181600,385050960,5370,5370,5370,5370,0
|
|
20231011,181500,385050960,5370,5370,5370,5370,0
|
|
20231011,181400,385050960,5370,5370,5370,5370,0
|
|
20231011,181300,385050960,5370,5370,5370,5370,0
|
|
20231011,181200,385050960,5370,5370,5370,5370,0
|
|
20231011,181100,385050960,5370,5370,5370,5370,0
|
|
20231011,181000,385050960,5370,5370,5370,5370,0
|
|
20231011,180900,385050960,5370,5370,5370,5370,0
|
|
20231011,180800,385050960,5370,5370,5370,5370,0
|
|
20231011,180700,385050960,5370,5370,5370,5370,0
|
|
20231011,180600,385050960,5370,5370,5370,5370,0
|
|
20231011,180500,385050960,5370,5370,5370,5370,0
|
|
20231011,180400,385050960,5370,5370,5370,5370,576
|
|
20231011,180300,385050960,5370,5370,5370,5370,0
|
|
20231011,180200,385050960,5370,5370,5370,5370,0
|
|
20231011,180100,385050960,5370,5370,5370,5370,0
|
|
20231011,180000,385050960,5370,5370,5370,5370,0
|
|
20231011,175900,385050960,5370,5370,5370,5370,0
|
|
20231011,175800,385050960,5370,5370,5370,5370,0
|
|
20231011,175700,385050960,5370,5370,5370,5370,0
|
|
20231011,175600,385050960,5370,5370,5370,5370,0
|
|
20231011,175500,385050960,5370,5370,5370,5370,0
|
|
20231011,175400,385050960,5370,5370,5370,5370,0
|
|
20231011,175300,385050960,5370,5370,5370,5370,0
|
|
20231011,175200,385050960,5370,5370,5370,5370,0
|
|
20231011,175100,385050960,5370,5370,5370,5370,0
|
|
20231011,175000,385050960,5370,5370,5370,5370,0
|
|
20231011,174900,385050960,5370,5370,5370,5370,0
|
|
20231011,174800,385050960,5370,5370,5370,5370,0
|
|
20231011,174700,385050960,5370,5370,5370,5370,0
|
|
20231011,174600,385050960,5370,5370,5370,5370,0
|
|
20231011,174500,385050960,5370,5370,5370,5370,0
|
|
20231011,174400,385050960,5370,5370,5370,5370,0
|
|
20231011,174300,385050960,5370,5370,5370,5370,0
|
|
20231011,174200,385050960,5370,5370,5370,5370,0
|
|
20231011,174100,385050960,5370,5370,5370,5370,0
|
|
20231011,174000,385050960,5370,5370,5370,5370,0
|
|
20231011,173900,385050960,5370,5370,5370,5370,0
|
|
20231011,173800,385050960,5370,5370,5370,5370,0
|
|
20231011,173700,385050960,5370,5370,5370,5370,0
|
|
20231011,173600,385050960,5370,5370,5370,5370,0
|
|
20231011,173500,385050960,5370,5370,5370,5370,0
|
|
20231011,173400,385050960,5370,5370,5370,5370,576
|
|
20231011,173300,385050960,5370,5370,5370,5370,0
|
|
20231011,173200,385050960,5370,5370,5370,5370,0
|
|
20231011,173100,385050960,5370,5370,5370,5370,0
|
|
20231011,173000,385050960,5370,5370,5370,5370,0
|
|
20231011,172900,385050960,5370,5370,5370,5370,0
|
|
20231011,172800,385050960,5370,5370,5370,5370,0
|
|
20231011,172700,385050960,5370,5370,5370,5370,0
|
|
20231011,172600,385050960,5370,5370,5370,5370,0
|
|
20231011,172500,385050960,5370,5370,5370,5370,0
|
|
20231011,172400,385050960,5370,5370,5370,5370,0
|
|
20231011,172300,385050960,5370,5370,5370,5370,0
|
|
20231011,172200,385050960,5370,5370,5370,5370,0
|
|
20231011,172100,385050960,5370,5370,5370,5370,0
|
|
20231011,172000,385050960,5370,5370,5370,5370,0
|
|
20231011,171900,385050960,5370,5370,5370,5370,0
|
|
20231011,171800,385050960,5370,5370,5370,5370,0
|
|
20231011,171700,385050960,5370,5370,5370,5370,0
|
|
20231011,171600,385050960,5370,5370,5370,5370,0
|
|
20231011,171500,385050960,5370,5370,5370,5370,0
|
|
20231011,171400,385050960,5370,5370,5370,5370,0
|
|
20231011,171300,385050960,5370,5370,5370,5370,0
|
|
20231011,171200,385050960,5370,5370,5370,5370,0
|
|
20231011,171100,385050960,5370,5370,5370,5370,0
|
|
20231011,171000,385050960,5370,5370,5370,5370,0
|
|
20231011,170900,385050960,5370,5370,5370,5370,0
|
|
20231011,170800,385050960,5370,5370,5370,5370,0
|
|
20231011,170700,385050960,5370,5370,5370,5370,0
|
|
20231011,170600,385050960,5370,5370,5370,5370,0
|
|
20231011,170500,385050960,5370,5370,5370,5370,0
|
|
20231011,170400,385050960,5370,5370,5370,5370,576
|
|
20231011,170300,385050960,5370,5370,5370,5370,0
|
|
20231011,170200,385050960,5370,5370,5370,5370,0
|
|
20231011,170100,385050960,5370,5370,5370,5370,0
|
|
20231011,170000,385050960,5370,5370,5370,5370,0
|
|
20231011,165900,385050960,5370,5370,5370,5370,0
|
|
20231011,165800,385050960,5370,5370,5370,5370,0
|
|
20231011,165700,385050960,5370,5370,5370,5370,0
|
|
20231011,165600,385050960,5370,5370,5370,5370,0
|
|
20231011,165500,385050960,5370,5370,5370,5370,0
|
|
20231011,165400,385050960,5370,5370,5370,5370,0
|
|
20231011,165300,385050960,5370,5370,5370,5370,0
|
|
20231011,165200,385050960,5370,5370,5370,5370,0
|
|
20231011,165100,385050960,5370,5370,5370,5370,0
|
|
20231011,165000,385050960,5370,5370,5370,5370,0
|
|
20231011,164900,385050960,5370,5370,5370,5370,0
|
|
20231011,164800,385050960,5370,5370,5370,5370,0
|
|
20231011,164700,385050960,5370,5370,5370,5370,0
|
|
20231011,164600,385050960,5370,5370,5370,5370,0
|
|
20231011,164500,385050960,5370,5370,5370,5370,0
|
|
20231011,164400,385050960,5370,5370,5370,5370,0
|
|
20231011,164300,385050960,5370,5370,5370,5370,0
|
|
20231011,164200,385050960,5370,5370,5370,5370,0
|
|
20231011,164100,385050960,5370,5370,5370,5370,0
|
|
20231011,164000,385050960,5370,5370,5370,5370,0
|
|
20231011,163900,385050960,5370,5370,5370,5370,0
|
|
20231011,163800,385050960,5370,5370,5370,5370,0
|
|
20231011,163700,385050960,5370,5370,5370,5370,0
|
|
20231011,163600,385050960,5370,5370,5370,5370,0
|
|
20231011,163500,385050960,5370,5370,5370,5370,0
|
|
20231011,163400,385050960,5370,5370,5370,5370,576
|
|
20231011,163300,385050960,5370,5370,5370,5370,0
|
|
20231011,163200,385050960,5370,5370,5370,5370,0
|
|
20231011,163100,385050960,5370,5370,5370,5370,0
|
|
20231011,163000,385050960,5370,5370,5370,5370,0
|
|
20231011,162900,385050960,5370,5370,5370,5370,0
|
|
20231011,162800,385050960,5370,5370,5370,5370,0
|
|
20231011,162700,385050960,5370,5370,5370,5370,0
|
|
20231011,162600,385050960,5370,5370,5370,5370,0
|
|
20231011,162500,385050960,5370,5370,5370,5370,0
|
|
20231011,162400,385050960,5370,5370,5370,5370,0
|
|
20231011,162300,385050960,5370,5370,5370,5370,0
|
|
20231011,162200,385050960,5370,5370,5370,5370,0
|
|
20231011,162100,385050960,5370,5370,5370,5370,0
|
|
20231011,162000,385050960,5370,5370,5370,5370,0
|
|
20231011,161900,385050960,5370,5370,5370,5370,0
|
|
20231011,161800,385050960,5370,5370,5370,5370,0
|
|
20231011,161700,385050960,5370,5370,5370,5370,0
|
|
20231011,161600,385050960,5370,5370,5370,5370,0
|
|
20231011,161500,385050960,5370,5370,5370,5370,0
|
|
20231011,161400,385050960,5370,5370,5370,5370,0
|
|
20231011,161300,385050960,5370,5370,5370,5370,0
|
|
20231011,161200,385050960,5370,5370,5370,5370,0
|
|
20231011,161100,385050960,5370,5370,5370,5370,0
|
|
20231011,161000,385050960,5370,5370,5370,5370,0
|
|
20231011,160900,385050960,5370,5370,5370,5370,0
|
|
20231011,160800,385050960,5370,5370,5370,5370,0
|
|
20231011,160700,385050960,5370,5370,5370,5370,0
|
|
20231011,160600,385050960,5370,5370,5370,5370,0
|
|
20231011,160500,385050960,5370,5370,5370,5370,0
|
|
20231011,160400,385050960,5370,5370,5370,5370,576
|
|
20231011,160300,385050960,5370,5370,5370,5370,0
|
|
20231011,160200,385050960,5370,5370,5370,5370,0
|
|
20231011,160100,385050960,5370,5370,5370,5370,0
|
|
20231011,160000,385050960,5370,5370,5370,5370,0
|
|
20231011,155900,385050960,5370,5370,5370,5370,0
|
|
20231011,155800,385050960,5370,5370,5370,5370,0
|
|
20231011,155700,385050960,5370,5370,5370,5370,0
|
|
20231011,155600,385050960,5370,5370,5370,5370,0
|
|
20231011,155500,385050960,5370,5370,5370,5370,0
|
|
20231011,155400,385050960,5370,5370,5370,5370,0
|
|
20231011,155300,385050960,5370,5370,5370,5370,0
|
|
20231011,155200,385050960,5370,5370,5370,5370,0
|
|
20231011,155100,385050960,5370,5370,5370,5370,0
|
|
20231011,155000,385050960,5370,5370,5370,5370,0
|
|
20231011,154900,385050960,5370,5370,5370,5370,0
|
|
20231011,154800,385050960,5370,5370,5370,5370,0
|
|
20231011,154700,385050960,5370,5370,5370,5370,0
|
|
20231011,154600,385050960,5370,5370,5370,5370,0
|
|
20231011,154500,385050960,5370,5370,5370,5370,0
|
|
20231011,154400,385050960,5370,5370,5370,5370,0
|
|
20231011,154300,385050960,5370,5370,5370,5370,0
|
|
20231011,154200,385050960,5370,5370,5370,5370,0
|
|
20231011,154100,385050960,5370,5370,5370,5370,0
|
|
20231011,154000,385050960,5370,5370,5370,5370,0
|
|
20231011,153900,385050960,5370,5370,5370,5370,0
|
|
20231011,153800,385050960,5370,5370,5370,5370,0
|
|
20231011,153700,385050960,5370,5370,5370,5370,0
|
|
20231011,153600,385050960,5370,5370,5370,5370,0
|
|
20231011,153500,385050960,5370,5370,5370,5370,0
|
|
20231011,153400,385050960,5370,5370,5370,5370,576
|
|
20231011,153300,385050960,5370,5370,5370,5370,0
|
|
20231011,153200,385050960,5370,5370,5370,5370,0
|
|
20231011,153100,385050960,5370,5370,5370,5370,0
|
|
20231011,153000,385050960,5370,5370,5370,5370,576
|
|
20231011,152900,381957840,5390,5390,5390,5390,0
|
|
20231011,152800,381957840,5390,5390,5390,5390,0
|
|
20231011,152700,381957840,5390,5390,5390,5390,0
|
|
20231011,152600,381957840,5390,5390,5390,5390,0
|
|
20231011,152500,381957840,5390,5390,5390,5390,0
|
|
20231011,152400,381957840,5390,5390,5390,5390,0
|
|
20231011,152300,381957840,5390,5390,5390,5390,0
|
|
20231011,152200,381957840,5390,5390,5390,5390,0
|
|
20231011,152100,381957840,5390,5390,5390,5390,0
|
|
20231011,152000,381957840,5390,5390,5390,5390,0
|
|
20231011,151900,381957840,5390,5390,5390,5390,0
|
|
20231011,151800,381957840,5390,5370,5390,5370,5
|
|
20231011,151700,381930970,5390,5370,5390,5370,479
|
|
20231011,151600,379349220,5390,5370,5390,5370,4085
|
|
20231011,151500,357412750,5390,5390,5390,5390,0
|
|
20231011,151400,357412750,5390,5380,5390,5370,10
|
|
20231011,151300,357359000,5390,5390,5390,5390,0
|
|
20231011,151200,357359000,5390,5390,5390,5390,0
|
|
20231011,151100,357359000,5390,5390,5390,5390,0
|
|
20231011,151000,357359000,5390,5390,5390,5390,0
|
|
20231011,150900,357359000,5390,5380,5390,5380,1786
|
|
20231011,150800,347750310,5390,5380,5390,5380,14
|
|
20231011,150700,347674980,5390,5390,5390,5390,1
|
|
20231011,150600,347669590,5390,5390,5390,5390,0
|
|
20231011,150500,347669590,5390,5380,5390,5380,3
|
|
20231011,150400,347653430,5390,5390,5390,5390,305
|
|
20231011,150300,346009480,5390,5390,5390,5390,0
|
|
20231011,150200,346009480,5390,5390,5390,5390,29
|
|
20231011,150100,345853170,5400,5400,5400,5400,1
|
|
20231011,150000,345847770,5390,5390,5390,5390,0
|
|
20231011,145900,345847770,5390,5390,5390,5390,4000
|
|
20231011,145800,324287770,5400,5400,5400,5400,1002
|
|
20231011,145700,318876970,5400,5400,5400,5400,1
|
|
20231011,145600,318871570,5400,5400,5400,5400,82
|
|
20231011,145500,318428770,5400,5400,5400,5400,409
|
|
20231011,145400,316220170,5400,5400,5400,5400,1010
|
|
20231011,145300,310766170,5400,5400,5400,5400,111
|
|
20231011,145200,310166770,5400,5400,5400,5400,0
|
|
20231011,145100,310166770,5400,5400,5400,5400,0
|
|
20231011,145000,310166770,5400,5400,5400,5400,0
|
|
20231011,144900,310166770,5400,5400,5400,5400,0
|
|
20231011,144800,310166770,5400,5400,5400,5400,2
|
|
20231011,144700,310155970,5400,5400,5400,5400,100
|
|
20231011,144600,309615970,5400,5390,5400,5390,722
|
|
20231011,144500,305724270,5390,5390,5390,5390,0
|
|
20231011,144400,305724270,5390,5390,5390,5390,290
|
|
20231011,144300,304161170,5400,5400,5400,5400,0
|
|
20231011,144200,304161170,5400,5400,5400,5400,0
|
|
20231011,144100,304161170,5400,5400,5400,5400,18
|
|
20231011,144000,304063970,5400,5390,5400,5390,1065
|
|
20231011,143900,298323520,5390,5390,5390,5390,800
|
|
20231011,143800,294011520,5390,5390,5390,5390,3
|
|
20231011,143700,293995350,5390,5390,5390,5390,3
|
|
20231011,143600,293979180,5390,5390,5390,5390,0
|
|
20231011,143500,293979180,5390,5390,5390,5390,111
|
|
20231011,143400,293380890,5390,5390,5390,5390,0
|
|
20231011,143300,293380890,5390,5390,5390,5390,0
|
|
20231011,143200,293380890,5390,5390,5390,5390,0
|
|
20231011,143100,293380890,5390,5390,5390,5390,22
|
|
20231011,143000,293262310,5380,5380,5380,5380,20
|
|
20231011,142900,293154710,5390,5390,5390,5390,0
|
|
20231011,142800,293154710,5390,5390,5390,5390,2
|
|
20231011,142700,293143930,5390,5390,5390,5390,0
|
|
20231011,142600,293143930,5390,5390,5390,5390,0
|
|
20231011,142500,293143930,5390,5390,5390,5390,0
|
|
20231011,142400,293143930,5390,5390,5390,5390,0
|
|
20231011,142300,293143930,5390,5390,5390,5390,0
|
|
20231011,142200,293143930,5390,5390,5390,5390,20
|
|
20231011,142100,293036130,5390,5390,5390,5390,0
|
|
20231011,142000,293036130,5390,5390,5390,5390,0
|
|
20231011,141900,293036130,5390,5390,5390,5390,0
|
|
20231011,141800,293036130,5390,5390,5390,5390,1
|
|
20231011,141700,293030740,5390,5390,5390,5390,1
|
|
20231011,141600,293025350,5390,5390,5390,5390,27
|
|
20231011,141500,292879820,5380,5380,5380,5380,600
|
|
20231011,141400,289651820,5390,5390,5390,5390,0
|
|
20231011,141300,289651820,5390,5390,5390,5390,0
|
|
20231011,141200,289651820,5390,5390,5390,5390,5
|
|
20231011,141100,289624870,5380,5380,5380,5380,35
|
|
20231011,141000,289436570,5390,5390,5390,5390,0
|
|
20231011,140900,289436570,5390,5390,5390,5390,0
|
|
20231011,140800,289436570,5390,5390,5390,5390,2
|
|
20231011,140700,289425790,5390,5390,5390,5390,0
|
|
20231011,140600,289425790,5390,5390,5390,5390,0
|
|
20231011,140500,289425790,5390,5390,5390,5390,0
|
|
20231011,140400,289425790,5390,5390,5390,5390,0
|
|
20231011,140300,289425790,5390,5390,5390,5390,0
|
|
20231011,140200,289425790,5390,5390,5390,5390,0
|
|
20231011,140100,289425790,5390,5390,5390,5390,0
|
|
20231011,140000,289425790,5390,5390,5390,5390,0
|
|
20231011,135900,289425790,5390,5390,5390,5390,2
|
|
20231011,135800,289415010,5380,5380,5380,5380,0
|
|
20231011,135700,289415010,5380,5390,5390,5380,31
|
|
20231011,135600,289248210,5390,5390,5390,5390,0
|
|
20231011,135500,289248210,5390,5390,5390,5390,0
|
|
20231011,135400,289248210,5390,5390,5390,5390,0
|
|
20231011,135300,289248210,5390,5390,5390,5390,0
|
|
20231011,135200,289248210,5390,5390,5390,5390,10
|
|
20231011,135100,289194310,5380,5380,5380,5380,20
|
|
20231011,135000,289086710,5370,5370,5370,5370,0
|
|
20231011,134900,289086710,5370,5370,5370,5370,0
|
|
20231011,134800,289086710,5370,5370,5370,5370,0
|
|
20231011,134700,289086710,5370,5370,5370,5370,73
|
|
20231011,134600,288694700,5380,5380,5380,5380,0
|
|
20231011,134500,288694700,5380,5380,5380,5380,3
|
|
20231011,134400,288678560,5380,5380,5380,5380,0
|
|
20231011,134300,288678560,5380,5380,5380,5380,0
|
|
20231011,134200,288678560,5380,5380,5380,5380,50
|
|
20231011,134100,288409560,5380,5380,5380,5380,81
|
|
20231011,134000,287973780,5390,5380,5390,5380,24
|
|
20231011,133900,287844610,5380,5380,5380,5380,0
|
|
20231011,133800,287844610,5380,5380,5380,5380,381
|
|
20231011,133700,285794830,5350,5350,5350,5350,0
|
|
20231011,133600,285794830,5350,5370,5370,5350,4250
|
|
20231011,133500,263038890,5390,5390,5390,5390,0
|
|
20231011,133400,263038890,5390,5390,5390,5390,0
|
|
20231011,133300,263038890,5390,5390,5390,5390,10
|
|
20231011,133200,262984990,5380,5380,5380,5380,1258
|
|
20231011,133100,256216950,5370,5370,5370,5370,0
|
|
20231011,133000,256216950,5370,5370,5370,5370,0
|
|
20231011,132900,256216950,5370,5370,5370,5370,0
|
|
20231011,132800,256216950,5370,5370,5370,5370,0
|
|
20231011,132700,256216950,5370,5370,5370,5370,0
|
|
20231011,132600,256216950,5370,5370,5370,5370,0
|
|
20231011,132500,256216950,5370,5370,5370,5370,1403
|
|
20231011,132400,248682840,5390,5390,5390,5390,2
|
|
20231011,132300,248672060,5390,5390,5390,5390,100
|
|
20231011,132200,248133060,5390,5390,5390,5390,5
|
|
20231011,132100,248106110,5380,5380,5380,5380,273
|
|
20231011,132000,246637370,5380,5380,5380,5380,0
|
|
20231011,131900,246637370,5380,5380,5380,5380,0
|
|
20231011,131800,246637370,5380,5380,5380,5380,2
|
|
20231011,131700,246626610,5380,5380,5380,5380,100
|
|
20231011,131600,246088610,5370,5370,5370,5370,0
|
|
20231011,131500,246088610,5370,5370,5370,5370,0
|
|
20231011,131400,246088610,5370,5370,5370,5370,0
|
|
20231011,131300,246088610,5370,5370,5370,5370,0
|
|
20231011,131200,246088610,5370,5370,5370,5370,0
|
|
20231011,131100,246088610,5370,5370,5370,5370,0
|
|
20231011,131000,246088610,5370,5370,5370,5370,0
|
|
20231011,130900,246088610,5370,5370,5370,5370,0
|
|
20231011,130800,246088610,5370,5370,5370,5370,0
|
|
20231011,130700,246088610,5370,5370,5370,5370,0
|
|
20231011,130600,246088610,5370,5370,5370,5370,0
|
|
20231011,130500,246088610,5370,5370,5370,5370,36
|
|
20231011,130400,245895290,5370,5370,5370,5370,0
|
|
20231011,130300,245895290,5370,5370,5370,5370,0
|
|
20231011,130200,245895290,5370,5370,5370,5370,0
|
|
20231011,130100,245895290,5370,5370,5370,5370,375
|
|
20231011,130000,243881540,5380,5380,5380,5380,1
|
|
20231011,125900,243876160,5370,5370,5370,5370,0
|
|
20231011,125800,243876160,5370,5370,5370,5370,0
|
|
20231011,125700,243876160,5370,5370,5370,5370,0
|
|
20231011,125600,243876160,5370,5370,5370,5370,0
|
|
20231011,125500,243876160,5370,5370,5370,5370,0
|
|
20231011,125400,243876160,5370,5370,5370,5370,17
|
|
20231011,125300,243784870,5370,5370,5370,5370,544
|
|
20231011,125200,240863590,5380,5380,5380,5380,0
|
|
20231011,125100,240863590,5380,5380,5380,5380,0
|
|
20231011,125000,240863590,5380,5380,5380,5380,3
|
|
20231011,124900,240847450,5380,5380,5380,5380,50
|
|
20231011,124800,240578450,5380,5380,5380,5380,5
|
|
20231011,124700,240551550,5380,5380,5380,5380,26
|
|
20231011,124600,240411670,5380,5380,5380,5380,88
|
|
20231011,124500,239938230,5380,5380,5380,5380,200
|
|
20231011,124400,238862230,5380,5380,5380,5380,0
|
|
20231011,124300,238862230,5380,5380,5380,5380,0
|
|
20231011,124200,238862230,5380,5370,5380,5370,203
|
|
20231011,124100,237770120,5370,5370,5370,5370,0
|
|
20231011,124000,237770120,5370,5370,5370,5370,0
|
|
20231011,123900,237770120,5370,5370,5370,5370,274
|
|
20231011,123800,236298740,5350,5350,5350,5350,0
|
|
20231011,123700,236298740,5350,5350,5350,5350,0
|
|
20231011,123600,236298740,5350,5350,5350,5350,0
|
|
20231011,123500,236298740,5350,5350,5350,5350,0
|
|
20231011,123400,236298740,5350,5350,5350,5350,0
|
|
20231011,123300,236298740,5350,5370,5370,5350,6474
|
|
20231011,123200,201623110,5360,5360,5360,5360,0
|
|
20231011,123100,201623110,5360,5360,5360,5360,1
|
|
20231011,123000,201617750,5370,5370,5370,5370,0
|
|
20231011,122900,201617750,5370,5380,5380,5370,3484
|
|
20231011,122800,182893830,5390,5390,5390,5390,898
|
|
20231011,122700,178053610,5390,5400,5400,5390,2
|
|
20231011,122600,178042820,5400,5400,5400,5400,0
|
|
20231011,122500,178042820,5400,5400,5400,5400,0
|
|
20231011,122400,178042820,5400,5400,5400,5400,146
|
|
20231011,122300,177254420,5400,5400,5400,5400,100
|
|
20231011,122200,176714420,5400,5400,5400,5400,36
|
|
20231011,122100,176520020,5400,5400,5400,5400,72
|
|
20231011,122000,176131220,5400,5400,5400,5400,126
|
|
20231011,121900,175450820,5400,5400,5400,5400,0
|
|
20231011,121800,175450820,5400,5410,5410,5400,52
|
|
20231011,121700,175169520,5410,5410,5410,5410,2
|
|
20231011,121600,175158700,5410,5410,5410,5410,0
|
|
20231011,121500,175158700,5410,5400,5410,5400,6
|
|
20231011,121400,175126250,5410,5410,5410,5410,0
|
|
20231011,121300,175126250,5410,5410,5410,5410,0
|
|
20231011,121200,175126250,5410,5410,5410,5410,0
|
|
20231011,121100,175126250,5410,5410,5410,5410,0
|
|
20231011,121000,175126250,5410,5410,5410,5410,1
|
|
20231011,120900,175120840,5390,5390,5390,5390,35
|
|
20231011,120800,174932190,5410,5410,5410,5410,2
|
|
20231011,120700,174921370,5410,5410,5410,5410,5
|
|
20231011,120600,174894320,5400,5400,5400,5400,0
|
|
20231011,120500,174894320,5400,5400,5400,5400,0
|
|
20231011,120400,174894320,5400,5400,5400,5400,0
|
|
20231011,120300,174894320,5400,5400,5400,5400,0
|
|
20231011,120200,174894320,5400,5400,5400,5400,0
|
|
20231011,120100,174894320,5400,5400,5400,5400,200
|
|
20231011,120000,173814320,5390,5390,5390,5390,0
|
|
20231011,115900,173814320,5390,5390,5390,5390,120
|
|
20231011,115800,173167520,5390,5390,5390,5390,0
|
|
20231011,115700,173167520,5390,5390,5390,5390,0
|
|
20231011,115600,173167520,5390,5390,5390,5390,0
|
|
20231011,115500,173167520,5390,5390,5390,5390,34
|
|
20231011,115400,172984260,5390,5390,5390,5390,0
|
|
20231011,115300,172984260,5390,5390,5390,5390,0
|
|
20231011,115200,172984260,5390,5390,5390,5390,0
|
|
20231011,115100,172984260,5390,5390,5390,5390,0
|
|
20231011,115000,172984260,5390,5390,5390,5390,0
|
|
20231011,114900,172984260,5390,5390,5390,5390,0
|
|
20231011,114800,172984260,5390,5390,5390,5390,1
|
|
20231011,114700,172978870,5410,5400,5410,5400,7
|
|
20231011,114600,172941010,5400,5400,5400,5400,0
|
|
20231011,114500,172941010,5400,5400,5400,5400,0
|
|
20231011,114400,172941010,5400,5400,5400,5400,0
|
|
20231011,114300,172941010,5400,5400,5400,5400,0
|
|
20231011,114200,172941010,5400,5400,5400,5400,0
|
|
20231011,114100,172941010,5400,5400,5400,5400,0
|
|
20231011,114000,172941010,5400,5400,5400,5400,2
|
|
20231011,113900,172930210,5410,5410,5410,5410,200
|
|
20231011,113800,171848210,5400,5400,5400,5400,0
|
|
20231011,113700,171848210,5400,5420,5420,5400,18
|
|
20231011,113600,171750970,5420,5420,5420,5420,500
|
|
20231011,113500,169040970,5420,5420,5420,5420,0
|
|
20231011,113400,169040970,5420,5420,5420,5420,1
|
|
20231011,113300,169035550,5410,5410,5410,5410,500
|
|
20231011,113200,166330550,5390,5390,5390,5390,0
|
|
20231011,113100,166330550,5390,5390,5390,5390,1
|
|
20231011,113000,166325160,5410,5410,5410,5410,0
|
|
20231011,112900,166325160,5410,5410,5410,5410,0
|
|
20231011,112800,166325160,5410,5410,5410,5410,189
|
|
20231011,112700,165302670,5380,5380,5380,5380,0
|
|
20231011,112600,165302670,5380,5380,5380,5380,0
|
|
20231011,112500,165302670,5380,5380,5380,5380,0
|
|
20231011,112400,165302670,5380,5380,5380,5380,0
|
|
20231011,112300,165302670,5380,5380,5380,5380,1
|
|
20231011,112200,165297290,5410,5410,5410,5410,1
|
|
20231011,112100,165291880,5380,5380,5380,5380,17
|
|
20231011,112000,165200420,5370,5370,5370,5370,1
|
|
20231011,111900,165195050,5410,5410,5410,5410,0
|
|
20231011,111800,165195050,5410,5410,5410,5410,3
|
|
20231011,111700,165178820,5370,5370,5370,5370,0
|
|
20231011,111600,165178820,5370,5390,5390,5370,727
|
|
20231011,111500,161260320,5390,5390,5390,5390,0
|
|
20231011,111400,161260320,5390,5390,5390,5390,34
|
|
20231011,111300,161077060,5390,5390,5390,5390,0
|
|
20231011,111200,161077060,5390,5390,5390,5390,0
|
|
20231011,111100,161077060,5390,5400,5400,5390,46
|
|
20231011,111000,160828670,5410,5410,5410,5410,0
|
|
20231011,110900,160828670,5410,5410,5410,5410,0
|
|
20231011,110800,160828670,5410,5410,5410,5410,2
|
|
20231011,110700,160817850,5410,5410,5410,5410,0
|
|
20231011,110600,160817850,5410,5410,5410,5410,0
|
|
20231011,110500,160817850,5410,5410,5410,5410,0
|
|
20231011,110400,160817850,5410,5410,5410,5410,2
|
|
20231011,110300,160807030,5400,5400,5400,5400,5
|
|
20231011,110200,160780030,5410,5410,5410,5410,0
|
|
20231011,110100,160780030,5410,5410,5410,5410,0
|
|
20231011,110000,160780030,5410,5410,5410,5410,0
|
|
20231011,105900,160780030,5410,5410,5410,5410,0
|
|
20231011,105800,160780030,5410,5410,5410,5410,153
|
|
20231011,105700,159952300,5410,5410,5410,5410,0
|
|
20231011,105600,159952300,5410,5410,5410,5410,0
|
|
20231011,105500,159952300,5410,5410,5410,5410,0
|
|
20231011,105400,159952300,5410,5410,5410,5410,0
|
|
20231011,105300,159952300,5410,5410,5410,5410,0
|
|
20231011,105200,159952300,5410,5410,5410,5410,0
|
|
20231011,105100,159952300,5410,5410,5410,5410,0
|
|
20231011,105000,159952300,5410,5410,5410,5410,9
|
|
20231011,104900,159903610,5410,5410,5410,5410,0
|
|
20231011,104800,159903610,5410,5410,5410,5410,3
|
|
20231011,104700,159887380,5410,5410,5410,5410,91
|
|
20231011,104600,159395070,5410,5410,5410,5410,0
|
|
20231011,104500,159395070,5410,5410,5410,5410,0
|
|
20231011,104400,159395070,5410,5410,5410,5410,0
|
|
20231011,104300,159395070,5410,5410,5410,5410,0
|
|
20231011,104200,159395070,5410,5410,5410,5410,0
|
|
20231011,104100,159395070,5410,5410,5410,5410,0
|
|
20231011,104000,159395070,5410,5410,5410,5410,0
|
|
20231011,103900,159395070,5410,5410,5410,5410,0
|
|
20231011,103800,159395070,5410,5410,5410,5410,1
|
|
20231011,103700,159389660,5420,5420,5420,5420,0
|
|
20231011,103600,159389660,5420,5420,5420,5420,0
|
|
20231011,103500,159389660,5420,5400,5420,5400,63
|
|
20231011,103400,159049440,5400,5400,5400,5400,0
|
|
20231011,103300,159049440,5400,5390,5400,5390,20
|
|
20231011,103200,158941610,5390,5390,5390,5390,1222
|
|
20231011,103100,152355030,5390,5390,5390,5390,297
|
|
20231011,103000,150754200,5400,5400,5400,5400,1
|
|
20231011,102900,150748800,5410,5410,5410,5410,0
|
|
20231011,102800,150748800,5410,5420,5420,5410,5
|
|
20231011,102700,150721730,5410,5400,5410,5400,100
|
|
20231011,102600,150180780,5390,5390,5390,5390,1
|
|
20231011,102500,150175390,5390,5390,5390,5390,1
|
|
20231011,102400,150170000,5420,5420,5420,5420,0
|
|
20231011,102300,150170000,5420,5410,5420,5410,21
|
|
20231011,102200,150056380,5390,5390,5390,5390,0
|
|
20231011,102100,150056380,5390,5390,5390,5390,1
|
|
20231011,102000,150050990,5420,5420,5420,5420,1
|
|
20231011,101900,150045570,5400,5400,5400,5400,250
|
|
20231011,101800,148695570,5400,5400,5400,5400,152
|
|
20231011,101700,147874770,5400,5400,5400,5400,0
|
|
20231011,101600,147874770,5400,5400,5400,5400,0
|
|
20231011,101500,147874770,5400,5400,5400,5400,50
|
|
20231011,101400,147604770,5420,5420,5420,5420,0
|
|
20231011,101300,147604770,5420,5420,5420,5420,5
|
|
20231011,101200,147577670,5400,5400,5400,5400,0
|
|
20231011,101100,147577670,5400,5400,5400,5400,200
|
|
20231011,101000,146497670,5420,5420,5420,5420,0
|
|
20231011,100900,146497670,5420,5420,5420,5420,5
|
|
20231011,100800,146470570,5410,5410,5410,5410,2
|
|
20231011,100700,146459750,5400,5400,5400,5400,260
|
|
20231011,100600,145055750,5390,5390,5390,5390,0
|
|
20231011,100500,145055750,5390,5390,5390,5390,764
|
|
20231011,100400,140937790,5400,5400,5400,5400,0
|
|
20231011,100300,140937790,5400,5400,5400,5400,2
|
|
20231011,100200,140926990,5400,5400,5400,5400,0
|
|
20231011,100100,140926990,5400,5400,5400,5400,9
|
|
20231011,100000,140878390,5420,5400,5420,5400,448
|
|
20231011,095900,138457040,5400,5400,5400,5400,1
|
|
20231011,095800,138451640,5390,5390,5390,5390,0
|
|
20231011,095700,138451640,5390,5420,5430,5390,57
|
|
20231011,095600,138142680,5420,5420,5420,5420,1227
|
|
20231011,095500,131492340,5410,5410,5410,5410,115
|
|
20231011,095400,130870190,5410,5400,5410,5400,11435
|
|
20231011,095300,69111090,5390,5400,5400,5390,703
|
|
20231011,095200,65319890,5400,5390,5400,5390,121
|
|
20231011,095100,64667690,5390,5380,5390,5380,918
|
|
20231011,095000,59719680,5390,5390,5390,5390,1000
|
|
20231011,094900,54329680,5390,5380,5390,5380,25
|
|
20231011,094800,54195170,5380,5380,5380,5380,505
|
|
20231011,094700,51478270,5380,5380,5380,5380,500
|
|
20231011,094600,48788270,5380,5380,5380,5380,37
|
|
20231011,094500,48589210,5380,5380,5380,5380,0
|
|
20231011,094400,48589210,5380,5380,5380,5380,12
|
|
20231011,094300,48524650,5370,5370,5370,5370,0
|
|
20231011,094200,48524650,5370,5360,5370,5360,794
|
|
20231011,094100,44263810,5340,5340,5340,5340,0
|
|
20231011,094000,44263810,5340,5340,5340,5340,0
|
|
20231011,093900,44263810,5340,5340,5340,5340,1987
|
|
20231011,093800,33653230,5340,5340,5340,5340,110
|
|
20231011,093700,33065830,5330,5340,5340,5330,1808
|
|
20231011,093600,23411170,5360,5360,5360,5360,0
|
|
20231011,093500,23411170,5360,5360,5360,5360,0
|
|
20231011,093400,23411170,5360,5360,5360,5360,0
|
|
20231011,093300,23411170,5360,5360,5360,5360,1
|
|
20231011,093200,23405810,5360,5360,5360,5360,3
|
|
20231011,093100,23389730,5360,5360,5360,5360,0
|
|
20231011,093000,23389730,5360,5320,5360,5320,76
|
|
20231011,092900,22985370,5320,5350,5350,5320,7
|
|
20231011,092800,22948060,5350,5350,5350,5350,0
|
|
20231011,092700,22948060,5350,5340,5350,5340,100
|
|
20231011,092600,22413110,5320,5320,5320,5320,0
|
|
20231011,092500,22413110,5320,5320,5320,5320,0
|
|
20231011,092400,22413110,5320,5320,5320,5320,0
|
|
20231011,092300,22413110,5320,5330,5330,5320,69
|
|
20231011,092200,22045970,5330,5330,5330,5330,8
|
|
20231011,092100,22003330,5320,5320,5320,5320,0
|
|
20231011,092000,22003330,5320,5320,5320,5320,1500
|
|
20231011,091900,14023330,5370,5360,5370,5360,21
|
|
20231011,091800,13910760,5370,5370,5370,5370,2
|
|
20231011,091700,13900020,5370,5330,5370,5330,2
|
|
20231011,091600,13889320,5330,5330,5330,5330,145
|
|
20231011,091500,13116470,5330,5330,5330,5330,354
|
|
20231011,091400,11229650,5350,5340,5350,5340,549
|
|
20231011,091300,8297860,5370,5370,5370,5370,0
|
|
20231011,091200,8297860,5370,5370,5370,5370,0
|
|
20231011,091100,8297860,5370,5370,5370,5370,0
|
|
20231011,091000,8297860,5370,5370,5370,5370,0
|
|
20231011,090900,8297860,5370,5370,5370,5370,10
|
|
20231011,090800,8244160,5370,5370,5370,5370,107
|
|
20231011,090700,7669570,5370,5370,5370,5330,211
|
|
20231011,090600,6544500,5370,5370,5370,5370,0
|
|
20231011,090500,6544500,5370,5370,5370,5370,0
|
|
20231011,090400,6544500,5370,5370,5370,5370,0
|
|
20231011,090300,6544500,5370,5380,5380,5360,163
|
|
20231011,090200,5669310,5370,5370,5370,5370,300
|
|
20231011,090100,4058310,5370,5340,5370,5340,190
|
|
20231011,090000,3038100,5330,5330,5330,5330,570
|