636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193300,403499790,5260,5260,5260,5260,1526
|
|
20231016,193200,403499790,5260,5260,5260,5260,0
|
|
20231016,193100,403499790,5260,5260,5260,5260,0
|
|
20231016,193000,403499790,5260,5260,5260,5260,0
|
|
20231016,192900,403499790,5260,5260,5260,5260,0
|
|
20231016,192800,403499790,5260,5260,5260,5260,0
|
|
20231016,192700,403499790,5260,5260,5260,5260,0
|
|
20231016,192600,403499790,5260,5260,5260,5260,0
|
|
20231016,192500,403499790,5260,5260,5260,5260,0
|
|
20231016,192400,403499790,5260,5260,5260,5260,0
|
|
20231016,192300,403499790,5260,5260,5260,5260,0
|
|
20231016,192200,403499790,5260,5260,5260,5260,0
|
|
20231016,192100,403499790,5260,5260,5260,5260,0
|
|
20231016,192000,403499790,5260,5260,5260,5260,0
|
|
20231016,191900,403499790,5260,5260,5260,5260,0
|
|
20231016,191800,403499790,5260,5260,5260,5260,0
|
|
20231016,191700,403499790,5260,5260,5260,5260,0
|
|
20231016,191600,403499790,5260,5260,5260,5260,0
|
|
20231016,191500,403499790,5260,5260,5260,5260,0
|
|
20231016,191400,403499790,5260,5260,5260,5260,0
|
|
20231016,191300,403499790,5260,5260,5260,5260,0
|
|
20231016,191200,403499790,5260,5260,5260,5260,0
|
|
20231016,191100,403499790,5260,5260,5260,5260,0
|
|
20231016,191000,403499790,5260,5260,5260,5260,0
|
|
20231016,190900,403499790,5260,5260,5260,5260,0
|
|
20231016,190800,403499790,5260,5260,5260,5260,0
|
|
20231016,190700,403499790,5260,5260,5260,5260,0
|
|
20231016,190600,403499790,5260,5260,5260,5260,0
|
|
20231016,190500,403499790,5260,5260,5260,5260,0
|
|
20231016,190400,403499790,5260,5260,5260,5260,0
|
|
20231016,190300,403499790,5260,5260,5260,5260,1526
|
|
20231016,190200,403499790,5260,5260,5260,5260,0
|
|
20231016,190100,403499790,5260,5260,5260,5260,0
|
|
20231016,190000,403499790,5260,5260,5260,5260,0
|
|
20231016,185900,403499790,5260,5260,5260,5260,0
|
|
20231016,185800,403499790,5260,5260,5260,5260,0
|
|
20231016,185700,403499790,5260,5260,5260,5260,0
|
|
20231016,185600,403499790,5260,5260,5260,5260,0
|
|
20231016,185500,403499790,5260,5260,5260,5260,0
|
|
20231016,185400,403499790,5260,5260,5260,5260,0
|
|
20231016,185300,403499790,5260,5260,5260,5260,0
|
|
20231016,185200,403499790,5260,5260,5260,5260,0
|
|
20231016,185100,403499790,5260,5260,5260,5260,0
|
|
20231016,185000,403499790,5260,5260,5260,5260,0
|
|
20231016,184900,403499790,5260,5260,5260,5260,0
|
|
20231016,184800,403499790,5260,5260,5260,5260,0
|
|
20231016,184700,403499790,5260,5260,5260,5260,0
|
|
20231016,184600,403499790,5260,5260,5260,5260,0
|
|
20231016,184500,403499790,5260,5260,5260,5260,0
|
|
20231016,184400,403499790,5260,5260,5260,5260,0
|
|
20231016,184300,403499790,5260,5260,5260,5260,0
|
|
20231016,184200,403499790,5260,5260,5260,5260,0
|
|
20231016,184100,403499790,5260,5260,5260,5260,0
|
|
20231016,184000,403499790,5260,5260,5260,5260,0
|
|
20231016,183900,403499790,5260,5260,5260,5260,0
|
|
20231016,183800,403499790,5260,5260,5260,5260,0
|
|
20231016,183700,403499790,5260,5260,5260,5260,0
|
|
20231016,183600,403499790,5260,5260,5260,5260,0
|
|
20231016,183500,403499790,5260,5260,5260,5260,0
|
|
20231016,183400,403499790,5260,5260,5260,5260,0
|
|
20231016,183300,403499790,5260,5260,5260,5260,1526
|
|
20231016,183200,403499790,5260,5260,5260,5260,0
|
|
20231016,183100,403499790,5260,5260,5260,5260,0
|
|
20231016,183000,403499790,5260,5260,5260,5260,0
|
|
20231016,182900,403499790,5260,5260,5260,5260,0
|
|
20231016,182800,403499790,5260,5260,5260,5260,0
|
|
20231016,182700,403499790,5260,5260,5260,5260,0
|
|
20231016,182600,403499790,5260,5260,5260,5260,0
|
|
20231016,182500,403499790,5260,5260,5260,5260,0
|
|
20231016,182400,403499790,5260,5260,5260,5260,0
|
|
20231016,182300,403499790,5260,5260,5260,5260,0
|
|
20231016,182200,403499790,5260,5260,5260,5260,0
|
|
20231016,182100,403499790,5260,5260,5260,5260,0
|
|
20231016,182000,403499790,5260,5260,5260,5260,0
|
|
20231016,181900,403499790,5260,5260,5260,5260,0
|
|
20231016,181800,403499790,5260,5260,5260,5260,0
|
|
20231016,181700,403499790,5260,5260,5260,5260,0
|
|
20231016,181600,403499790,5260,5260,5260,5260,0
|
|
20231016,181500,403499790,5260,5260,5260,5260,0
|
|
20231016,181400,403499790,5260,5260,5260,5260,0
|
|
20231016,181300,403499790,5260,5260,5260,5260,0
|
|
20231016,181200,403499790,5260,5260,5260,5260,0
|
|
20231016,181100,403499790,5260,5260,5260,5260,0
|
|
20231016,181000,403499790,5260,5260,5260,5260,0
|
|
20231016,180900,403499790,5260,5260,5260,5260,0
|
|
20231016,180800,403499790,5260,5260,5260,5260,0
|
|
20231016,180700,403499790,5260,5260,5260,5260,0
|
|
20231016,180600,403499790,5260,5260,5260,5260,0
|
|
20231016,180500,403499790,5260,5260,5260,5260,0
|
|
20231016,180400,403499790,5260,5260,5260,5260,0
|
|
20231016,180300,403499790,5260,5260,5260,5260,1526
|
|
20231016,180200,403499790,5260,5260,5260,5260,0
|
|
20231016,180100,403499790,5260,5260,5260,5260,0
|
|
20231016,180000,403499790,5260,5260,5260,5260,0
|
|
20231016,175900,403499790,5260,5260,5260,5260,0
|
|
20231016,175800,403499790,5260,5260,5260,5260,0
|
|
20231016,175700,403499790,5260,5260,5260,5260,0
|
|
20231016,175600,403499790,5260,5260,5260,5260,0
|
|
20231016,175500,403499790,5260,5260,5260,5260,0
|
|
20231016,175400,403499790,5260,5260,5260,5260,0
|
|
20231016,175300,403499790,5260,5260,5260,5260,0
|
|
20231016,175200,403499790,5260,5260,5260,5260,0
|
|
20231016,175100,403499790,5260,5260,5260,5260,0
|
|
20231016,175000,403499790,5260,5260,5260,5260,0
|
|
20231016,174900,403499790,5260,5260,5260,5260,0
|
|
20231016,174800,403499790,5260,5260,5260,5260,0
|
|
20231016,174700,403499790,5260,5260,5260,5260,0
|
|
20231016,174600,403499790,5260,5260,5260,5260,0
|
|
20231016,174500,403499790,5260,5260,5260,5260,0
|
|
20231016,174400,403499790,5260,5260,5260,5260,0
|
|
20231016,174300,403499790,5260,5260,5260,5260,0
|
|
20231016,174200,403499790,5260,5260,5260,5260,0
|
|
20231016,174100,403499790,5260,5260,5260,5260,0
|
|
20231016,174000,403499790,5260,5260,5260,5260,0
|
|
20231016,173900,403499790,5260,5260,5260,5260,0
|
|
20231016,173800,403499790,5260,5260,5260,5260,0
|
|
20231016,173700,403499790,5260,5260,5260,5260,0
|
|
20231016,173600,403499790,5260,5260,5260,5260,0
|
|
20231016,173500,403499790,5260,5260,5260,5260,0
|
|
20231016,173400,403499790,5260,5260,5260,5260,0
|
|
20231016,173300,403499790,5260,5260,5260,5260,1526
|
|
20231016,173200,403499790,5260,5260,5260,5260,0
|
|
20231016,173100,403499790,5260,5260,5260,5260,0
|
|
20231016,173000,403499790,5260,5260,5260,5260,0
|
|
20231016,172900,403499790,5260,5260,5260,5260,0
|
|
20231016,172800,403499790,5260,5260,5260,5260,0
|
|
20231016,172700,403499790,5260,5260,5260,5260,0
|
|
20231016,172600,403499790,5260,5260,5260,5260,0
|
|
20231016,172500,403499790,5260,5260,5260,5260,0
|
|
20231016,172400,403499790,5260,5260,5260,5260,0
|
|
20231016,172300,403499790,5260,5260,5260,5260,0
|
|
20231016,172200,403499790,5260,5260,5260,5260,0
|
|
20231016,172100,403499790,5260,5260,5260,5260,0
|
|
20231016,172000,403499790,5260,5260,5260,5260,0
|
|
20231016,171900,403499790,5260,5260,5260,5260,0
|
|
20231016,171800,403499790,5260,5260,5260,5260,0
|
|
20231016,171700,403499790,5260,5260,5260,5260,0
|
|
20231016,171600,403499790,5260,5260,5260,5260,0
|
|
20231016,171500,403499790,5260,5260,5260,5260,0
|
|
20231016,171400,403499790,5260,5260,5260,5260,0
|
|
20231016,171300,403499790,5260,5260,5260,5260,0
|
|
20231016,171200,403499790,5260,5260,5260,5260,0
|
|
20231016,171100,403499790,5260,5260,5260,5260,0
|
|
20231016,171000,403499790,5260,5260,5260,5260,0
|
|
20231016,170900,403499790,5260,5260,5260,5260,0
|
|
20231016,170800,403499790,5260,5260,5260,5260,0
|
|
20231016,170700,403499790,5260,5260,5260,5260,0
|
|
20231016,170600,403499790,5260,5260,5260,5260,0
|
|
20231016,170500,403499790,5260,5260,5260,5260,0
|
|
20231016,170400,403499790,5260,5260,5260,5260,0
|
|
20231016,170300,403499790,5260,5260,5260,5260,1526
|
|
20231016,170200,403499790,5260,5260,5260,5260,0
|
|
20231016,170100,403499790,5260,5260,5260,5260,0
|
|
20231016,170000,403499790,5260,5260,5260,5260,0
|
|
20231016,165900,403499790,5260,5260,5260,5260,0
|
|
20231016,165800,403499790,5260,5260,5260,5260,0
|
|
20231016,165700,403499790,5260,5260,5260,5260,0
|
|
20231016,165600,403499790,5260,5260,5260,5260,0
|
|
20231016,165500,403499790,5260,5260,5260,5260,0
|
|
20231016,165400,403499790,5260,5260,5260,5260,0
|
|
20231016,165300,403499790,5260,5260,5260,5260,0
|
|
20231016,165200,403499790,5260,5260,5260,5260,0
|
|
20231016,165100,403499790,5260,5260,5260,5260,0
|
|
20231016,165000,403499790,5260,5260,5260,5260,0
|
|
20231016,164900,403499790,5260,5260,5260,5260,0
|
|
20231016,164800,403499790,5260,5260,5260,5260,0
|
|
20231016,164700,403499790,5260,5260,5260,5260,0
|
|
20231016,164600,403499790,5260,5260,5260,5260,0
|
|
20231016,164500,403499790,5260,5260,5260,5260,0
|
|
20231016,164400,403499790,5260,5260,5260,5260,0
|
|
20231016,164300,403499790,5260,5260,5260,5260,0
|
|
20231016,164200,403499790,5260,5260,5260,5260,0
|
|
20231016,164100,403499790,5260,5260,5260,5260,0
|
|
20231016,164000,403499790,5260,5260,5260,5260,0
|
|
20231016,163900,403499790,5260,5260,5260,5260,0
|
|
20231016,163800,403499790,5260,5260,5260,5260,0
|
|
20231016,163700,403499790,5260,5260,5260,5260,0
|
|
20231016,163600,403499790,5260,5260,5260,5260,0
|
|
20231016,163500,403499790,5260,5260,5260,5260,0
|
|
20231016,163400,403499790,5260,5260,5260,5260,0
|
|
20231016,163300,403499790,5260,5260,5260,5260,1526
|
|
20231016,163200,403499790,5260,5260,5260,5260,0
|
|
20231016,163100,403499790,5260,5260,5260,5260,0
|
|
20231016,163000,403499790,5260,5260,5260,5260,0
|
|
20231016,162900,403499790,5260,5260,5260,5260,0
|
|
20231016,162800,403499790,5260,5260,5260,5260,0
|
|
20231016,162700,403499790,5260,5260,5260,5260,0
|
|
20231016,162600,403499790,5260,5260,5260,5260,0
|
|
20231016,162500,403499790,5260,5260,5260,5260,0
|
|
20231016,162400,403499790,5260,5260,5260,5260,0
|
|
20231016,162300,403499790,5260,5260,5260,5260,0
|
|
20231016,162200,403499790,5260,5260,5260,5260,0
|
|
20231016,162100,403499790,5260,5260,5260,5260,0
|
|
20231016,162000,403499790,5260,5260,5260,5260,0
|
|
20231016,161900,403499790,5260,5260,5260,5260,0
|
|
20231016,161800,403499790,5260,5260,5260,5260,0
|
|
20231016,161700,403499790,5260,5260,5260,5260,0
|
|
20231016,161600,403499790,5260,5260,5260,5260,0
|
|
20231016,161500,403499790,5260,5260,5260,5260,0
|
|
20231016,161400,403499790,5260,5260,5260,5260,0
|
|
20231016,161300,403499790,5260,5260,5260,5260,0
|
|
20231016,161200,403499790,5260,5260,5260,5260,0
|
|
20231016,161100,403499790,5260,5260,5260,5260,0
|
|
20231016,161000,403499790,5260,5260,5260,5260,0
|
|
20231016,160900,403499790,5260,5260,5260,5260,0
|
|
20231016,160800,403499790,5260,5260,5260,5260,0
|
|
20231016,160700,403499790,5260,5260,5260,5260,0
|
|
20231016,160600,403499790,5260,5260,5260,5260,0
|
|
20231016,160500,403499790,5260,5260,5260,5260,0
|
|
20231016,160400,403499790,5260,5260,5260,5260,0
|
|
20231016,160300,403499790,5260,5260,5260,5260,1526
|
|
20231016,160200,403499790,5260,5260,5260,5260,0
|
|
20231016,160100,403499790,5260,5260,5260,5260,0
|
|
20231016,160000,403499790,5260,5260,5260,5260,0
|
|
20231016,155900,403499790,5260,5260,5260,5260,0
|
|
20231016,155800,403499790,5260,5260,5260,5260,0
|
|
20231016,155700,403499790,5260,5260,5260,5260,0
|
|
20231016,155600,403499790,5260,5260,5260,5260,0
|
|
20231016,155500,403499790,5260,5260,5260,5260,0
|
|
20231016,155400,403499790,5260,5260,5260,5260,0
|
|
20231016,155300,403499790,5260,5260,5260,5260,0
|
|
20231016,155200,403499790,5260,5260,5260,5260,0
|
|
20231016,155100,403499790,5260,5260,5260,5260,0
|
|
20231016,155000,403499790,5260,5260,5260,5260,0
|
|
20231016,154900,403499790,5260,5260,5260,5260,0
|
|
20231016,154800,403499790,5260,5260,5260,5260,0
|
|
20231016,154700,403499790,5260,5260,5260,5260,0
|
|
20231016,154600,403499790,5260,5260,5260,5260,0
|
|
20231016,154500,403499790,5260,5260,5260,5260,0
|
|
20231016,154400,403499790,5260,5260,5260,5260,0
|
|
20231016,154300,403499790,5260,5260,5260,5260,0
|
|
20231016,154200,403499790,5260,5260,5260,5260,0
|
|
20231016,154100,403499790,5260,5260,5260,5260,0
|
|
20231016,154000,403499790,5260,5260,5260,5260,0
|
|
20231016,153900,403499790,5260,5260,5260,5260,0
|
|
20231016,153800,403499790,5260,5260,5260,5260,0
|
|
20231016,153700,403499790,5260,5260,5260,5260,0
|
|
20231016,153600,403499790,5260,5260,5260,5260,0
|
|
20231016,153500,403499790,5260,5260,5260,5260,0
|
|
20231016,153400,403499790,5260,5260,5260,5260,0
|
|
20231016,153300,403499790,5260,5260,5260,5260,1526
|
|
20231016,153200,403499790,5260,5260,5260,5260,0
|
|
20231016,153100,403499790,5260,5260,5260,5260,0
|
|
20231016,153000,403499790,5260,5260,5260,5260,1526
|
|
20231016,152900,395473030,5270,5270,5270,5270,0
|
|
20231016,152800,395473030,5270,5270,5270,5270,0
|
|
20231016,152700,395473030,5270,5270,5270,5270,0
|
|
20231016,152600,395473030,5270,5270,5270,5270,0
|
|
20231016,152500,395473030,5270,5270,5270,5270,0
|
|
20231016,152400,395473030,5270,5270,5270,5270,0
|
|
20231016,152300,395473030,5270,5270,5270,5270,0
|
|
20231016,152200,395473030,5270,5270,5270,5270,0
|
|
20231016,152100,395473030,5270,5270,5270,5270,0
|
|
20231016,152000,395473030,5270,5270,5270,5270,0
|
|
20231016,151900,395473030,5270,5260,5270,5260,134
|
|
20231016,151800,394768120,5260,5260,5260,5260,111
|
|
20231016,151700,394184260,5270,5270,5270,5260,54
|
|
20231016,151600,393900060,5270,5270,5270,5270,518
|
|
20231016,151500,391170200,5270,5270,5270,5270,0
|
|
20231016,151400,391170200,5270,5270,5270,5270,0
|
|
20231016,151300,391170200,5270,5270,5270,5270,0
|
|
20231016,151200,391170200,5270,5270,5270,5270,38
|
|
20231016,151100,390969940,5280,5280,5280,5280,15
|
|
20231016,151000,390890740,5270,5280,5280,5270,3
|
|
20231016,150900,390874910,5280,5280,5280,5280,0
|
|
20231016,150800,390874910,5280,5280,5280,5280,0
|
|
20231016,150700,390874910,5280,5280,5280,5280,0
|
|
20231016,150600,390874910,5280,5280,5280,5280,0
|
|
20231016,150500,390874910,5280,5280,5280,5280,0
|
|
20231016,150400,390874910,5280,5280,5280,5280,0
|
|
20231016,150300,390874910,5280,5270,5280,5270,501
|
|
20231016,150200,388234630,5280,5280,5280,5280,1300
|
|
20231016,150100,381370630,5280,5280,5280,5280,0
|
|
20231016,150000,381370630,5280,5280,5280,5280,700
|
|
20231016,145900,377674630,5280,5270,5280,5270,501
|
|
20231016,145800,375030300,5270,5270,5270,5270,700
|
|
20231016,145700,371341300,5270,5270,5270,5270,0
|
|
20231016,145600,371341300,5270,5260,5280,5260,667
|
|
20231016,145500,367825680,5250,5260,5260,5250,5403
|
|
20231016,145400,339458220,5280,5280,5280,5280,0
|
|
20231016,145300,339458220,5280,5280,5280,5280,0
|
|
20231016,145200,339458220,5280,5280,5280,5280,0
|
|
20231016,145100,339458220,5280,5280,5280,5280,1
|
|
20231016,145000,339452940,5260,5270,5270,5260,2346
|
|
20231016,144900,327111960,5280,5290,5290,5280,1385
|
|
20231016,144800,319797480,5290,5290,5300,5290,103
|
|
20231016,144700,319252600,5280,5280,5300,5280,262
|
|
20231016,144600,317866640,5280,5260,5290,5260,1332
|
|
20231016,144500,310849770,5270,5280,5280,5270,120
|
|
20231016,144400,310217360,5280,5280,5280,5280,0
|
|
20231016,144300,310217360,5280,5270,5280,5270,360
|
|
20231016,144200,308320060,5270,5280,5290,5270,2934
|
|
20231016,144100,292853040,5290,5290,5290,5290,4
|
|
20231016,144000,292831880,5290,5290,5290,5290,22
|
|
20231016,143900,292715500,5290,5290,5290,5290,4
|
|
20231016,143800,292694340,5290,5290,5290,5290,10
|
|
20231016,143700,292641440,5290,5290,5290,5290,10
|
|
20231016,143600,292588540,5290,5290,5290,5290,3
|
|
20231016,143500,292572670,5290,5290,5290,5290,0
|
|
20231016,143400,292572670,5290,5290,5290,5290,0
|
|
20231016,143300,292572670,5290,5290,5290,5290,0
|
|
20231016,143200,292572670,5290,5290,5290,5290,0
|
|
20231016,143100,292572670,5290,5290,5290,5290,4
|
|
20231016,143000,292551510,5290,5290,5290,5290,0
|
|
20231016,142900,292551510,5290,5280,5290,5280,150
|
|
20231016,142800,291758250,5290,5290,5290,5290,1
|
|
20231016,142700,291752960,5260,5290,5290,5260,2008
|
|
20231016,142600,281174920,5300,5290,5300,5290,27
|
|
20231016,142500,281031990,5300,5300,5300,5300,0
|
|
20231016,142400,281031990,5300,5300,5300,5300,0
|
|
20231016,142300,281031990,5300,5300,5300,5300,1
|
|
20231016,142200,281026690,5290,5290,5290,5290,1
|
|
20231016,142100,281021400,5300,5300,5300,5300,10
|
|
20231016,142000,280968400,5300,5300,5300,5300,0
|
|
20231016,141900,280968400,5300,5300,5300,5300,20
|
|
20231016,141800,280862400,5290,5310,5310,5290,4137
|
|
20231016,141700,258954800,5320,5320,5320,5320,4
|
|
20231016,141600,258933520,5320,5320,5320,5320,0
|
|
20231016,141500,258933520,5320,5320,5320,5320,0
|
|
20231016,141400,258933520,5320,5320,5320,5320,5
|
|
20231016,141300,258906920,5320,5320,5320,5320,0
|
|
20231016,141200,258906920,5320,5320,5320,5320,0
|
|
20231016,141100,258906920,5320,5320,5320,5320,1
|
|
20231016,141000,258901600,5320,5320,5320,5320,0
|
|
20231016,140900,258901600,5320,5320,5320,5320,11
|
|
20231016,140800,258843080,5310,5310,5310,5310,5
|
|
20231016,140700,258816530,5320,5320,5320,5320,0
|
|
20231016,140600,258816530,5320,5320,5320,5320,0
|
|
20231016,140500,258816530,5320,5320,5320,5320,0
|
|
20231016,140400,258816530,5320,5320,5320,5320,0
|
|
20231016,140300,258816530,5320,5320,5320,5320,1
|
|
20231016,140200,258811210,5320,5310,5320,5310,656
|
|
20231016,140100,255327800,5310,5310,5310,5310,0
|
|
20231016,140000,255327800,5310,5310,5310,5310,0
|
|
20231016,135900,255327800,5310,5310,5310,5310,0
|
|
20231016,135800,255327800,5310,5310,5310,5310,0
|
|
20231016,135700,255327800,5310,5310,5310,5310,0
|
|
20231016,135600,255327800,5310,5310,5310,5310,20
|
|
20231016,135500,255221600,5310,5310,5310,5310,0
|
|
20231016,135400,255221600,5310,5310,5310,5310,94
|
|
20231016,135300,254722460,5310,5310,5310,5310,0
|
|
20231016,135200,254722460,5310,5310,5310,5310,20
|
|
20231016,135100,254616260,5300,5300,5310,5300,1027
|
|
20231016,135000,249173060,5320,5310,5320,5310,1163
|
|
20231016,134900,242996580,5310,5300,5310,5300,2593
|
|
20231016,134800,229252310,5300,5300,5300,5300,1
|
|
20231016,134700,229247010,5300,5300,5300,5300,0
|
|
20231016,134600,229247010,5300,5300,5300,5300,0
|
|
20231016,134500,229247010,5300,5300,5300,5300,0
|
|
20231016,134400,229247010,5300,5300,5300,5300,0
|
|
20231016,134300,229247010,5300,5300,5300,5300,0
|
|
20231016,134200,229247010,5300,5300,5300,5300,0
|
|
20231016,134100,229247010,5300,5300,5300,5300,0
|
|
20231016,134000,229247010,5300,5300,5300,5300,0
|
|
20231016,133900,229247010,5300,5300,5300,5300,0
|
|
20231016,133800,229247010,5300,5300,5300,5300,0
|
|
20231016,133700,229247010,5300,5300,5300,5300,0
|
|
20231016,133600,229247010,5300,5290,5300,5290,15
|
|
20231016,133500,229167560,5300,5300,5300,5300,0
|
|
20231016,133400,229167560,5300,5300,5300,5300,10
|
|
20231016,133300,229114560,5300,5300,5300,5300,0
|
|
20231016,133200,229114560,5300,5300,5300,5300,0
|
|
20231016,133100,229114560,5300,5300,5300,5300,2
|
|
20231016,133000,229103960,5300,5300,5300,5300,0
|
|
20231016,132900,229103960,5300,5300,5300,5300,0
|
|
20231016,132800,229103960,5300,5300,5300,5300,0
|
|
20231016,132700,229103960,5300,5290,5300,5290,95
|
|
20231016,132600,228601290,5290,5280,5290,5280,15
|
|
20231016,132500,228521990,5290,5290,5290,5280,11
|
|
20231016,132400,228463850,5290,5280,5290,5280,1216
|
|
20231016,132300,222043330,5280,5280,5280,5270,58
|
|
20231016,132200,221737190,5270,5270,5270,5270,0
|
|
20231016,132100,221737190,5270,5270,5270,5270,440
|
|
20231016,132000,219418390,5270,5270,5270,5260,74
|
|
20231016,131900,219029090,5280,5280,5280,5280,0
|
|
20231016,131800,219029090,5280,5280,5280,5280,0
|
|
20231016,131700,219029090,5280,5280,5280,5280,8
|
|
20231016,131600,218986850,5280,5280,5280,5280,5
|
|
20231016,131500,218960450,5280,5280,5280,5280,7
|
|
20231016,131400,218923490,5270,5270,5270,5270,312
|
|
20231016,131300,217279250,5280,5280,5280,5280,0
|
|
20231016,131200,217279250,5280,5280,5280,5280,0
|
|
20231016,131100,217279250,5280,5280,5280,5280,0
|
|
20231016,131000,217279250,5280,5280,5280,5280,0
|
|
20231016,130900,217279250,5280,5280,5280,5280,0
|
|
20231016,130800,217279250,5280,5280,5280,5280,0
|
|
20231016,130700,217279250,5280,5280,5280,5280,10
|
|
20231016,130600,217226450,5270,5270,5270,5270,1098
|
|
20231016,130500,211439990,5260,5260,5260,5260,0
|
|
20231016,130400,211439990,5260,5260,5260,5260,7
|
|
20231016,130300,211403170,5260,5260,5260,5260,0
|
|
20231016,130200,211403170,5260,5260,5260,5260,29
|
|
20231016,130100,211250630,5260,5260,5260,5260,0
|
|
20231016,130000,211250630,5260,5260,5260,5260,1006
|
|
20231016,125900,205959070,5260,5260,5260,5260,550
|
|
20231016,125800,203066070,5260,5260,5260,5260,554
|
|
20231016,125700,200152030,5260,5260,5260,5260,1884
|
|
20231016,125600,190242190,5260,5260,5260,5260,37
|
|
20231016,125500,190047570,5270,5270,5270,5270,0
|
|
20231016,125400,190047570,5270,5270,5270,5270,0
|
|
20231016,125300,190047570,5270,5270,5270,5270,10
|
|
20231016,125200,189994870,5260,5260,5260,5260,37
|
|
20231016,125100,189800250,5270,5270,5270,5270,0
|
|
20231016,125000,189800250,5270,5270,5270,5270,10
|
|
20231016,124900,189747550,5260,5260,5260,5260,37
|
|
20231016,124800,189552930,5270,5270,5270,5270,0
|
|
20231016,124700,189552930,5270,5270,5270,5270,100
|
|
20231016,124600,189025930,5270,5270,5270,5270,100
|
|
20231016,124500,188498930,5270,5260,5270,5260,40
|
|
20231016,124400,188288500,5270,5270,5270,5270,0
|
|
20231016,124300,188288500,5270,5270,5270,5270,0
|
|
20231016,124200,188288500,5270,5270,5270,5270,22
|
|
20231016,124100,188172560,5260,5260,5260,5260,37
|
|
20231016,124000,187977940,5260,5260,5260,5260,558
|
|
20231016,123900,185042860,5260,5260,5260,5260,1011
|
|
20231016,123800,179725000,5270,5280,5280,5270,1923
|
|
20231016,123700,169590740,5270,5270,5270,5270,25
|
|
20231016,123600,169458990,5280,5280,5280,5280,2
|
|
20231016,123500,169448430,5270,5270,5270,5270,36
|
|
20231016,123400,169258710,5280,5280,5280,5280,0
|
|
20231016,123300,169258710,5280,5280,5280,5280,0
|
|
20231016,123200,169258710,5280,5280,5280,5280,0
|
|
20231016,123100,169258710,5280,5280,5280,5280,10
|
|
20231016,123000,169205910,5270,5270,5270,5270,28
|
|
20231016,122900,169058350,5280,5280,5280,5280,0
|
|
20231016,122800,169058350,5280,5280,5280,5280,0
|
|
20231016,122700,169058350,5280,5270,5280,5270,83
|
|
20231016,122600,168620720,5270,5270,5270,5270,0
|
|
20231016,122500,168620720,5270,5270,5270,5270,23
|
|
20231016,122400,168499510,5270,5270,5270,5270,7
|
|
20231016,122300,168462620,5270,5270,5270,5270,21
|
|
20231016,122200,168351950,5280,5280,5280,5280,0
|
|
20231016,122100,168351950,5280,5280,5280,5280,20
|
|
20231016,122000,168246350,5280,5270,5280,5270,207
|
|
20231016,121900,167155390,5280,5280,5280,5280,2005
|
|
20231016,121800,156568990,5290,5280,5290,5280,22
|
|
20231016,121700,156452820,5280,5280,5280,5280,22
|
|
20231016,121600,156336660,5280,5280,5280,5280,0
|
|
20231016,121500,156336660,5280,5290,5290,5280,26
|
|
20231016,121400,156199330,5280,5280,5280,5280,28
|
|
20231016,121300,156051490,5280,5280,5280,5280,23
|
|
20231016,121200,155930050,5280,5280,5280,5280,0
|
|
20231016,121100,155930050,5280,5280,5280,5280,5
|
|
20231016,121000,155903650,5290,5290,5290,5290,22
|
|
20231016,120900,155787270,5280,5280,5280,5280,0
|
|
20231016,120800,155787270,5280,5280,5280,5280,1022
|
|
20231016,120700,150391110,5290,5290,5290,5290,0
|
|
20231016,120600,150391110,5290,5290,5290,5290,3
|
|
20231016,120500,150375240,5290,5290,5290,5290,0
|
|
20231016,120400,150375240,5290,5290,5290,5290,918
|
|
20231016,120300,145519020,5300,5300,5300,5300,10
|
|
20231016,120200,145466020,5290,5290,5290,5290,0
|
|
20231016,120100,145466020,5290,5290,5290,5290,118
|
|
20231016,120000,144841800,5300,5300,5300,5300,0
|
|
20231016,115900,144841800,5300,5300,5300,5300,1
|
|
20231016,115800,144836500,5300,5300,5300,5300,1
|
|
20231016,115700,144831200,5290,5290,5290,5290,22
|
|
20231016,115600,144714820,5290,5290,5290,5290,2
|
|
20231016,115500,144704240,5290,5290,5290,5290,190
|
|
20231016,115400,143699140,5300,5300,5300,5300,0
|
|
20231016,115300,143699140,5300,5300,5300,5300,22
|
|
20231016,115200,143582540,5300,5290,5300,5290,40
|
|
20231016,115100,143370550,5290,5290,5290,5290,20
|
|
20231016,115000,143264750,5290,5290,5290,5290,19
|
|
20231016,114900,143164240,5300,5300,5300,5300,1
|
|
20231016,114800,143158940,5300,5300,5300,5300,0
|
|
20231016,114700,143158940,5300,5300,5300,5300,0
|
|
20231016,114600,143158940,5300,5300,5300,5300,22
|
|
20231016,114500,143042340,5290,5300,5300,5290,13
|
|
20231016,114400,142973480,5310,5310,5310,5310,0
|
|
20231016,114300,142973480,5310,5310,5310,5310,0
|
|
20231016,114200,142973480,5310,5310,5310,5310,0
|
|
20231016,114100,142973480,5310,5300,5310,5300,1002
|
|
20231016,114000,137662860,5300,5300,5300,5300,0
|
|
20231016,113900,137662860,5300,5300,5300,5300,0
|
|
20231016,113800,137662860,5300,5300,5300,5300,0
|
|
20231016,113700,137662860,5300,5300,5300,5300,10
|
|
20231016,113600,137609860,5300,5300,5300,5300,0
|
|
20231016,113500,137609860,5300,5310,5310,5300,13
|
|
20231016,113400,137540930,5300,5290,5300,5290,1111
|
|
20231016,113300,131658740,5300,5290,5300,5290,25
|
|
20231016,113200,131526390,5300,5300,5300,5300,10
|
|
20231016,113100,131473390,5290,5290,5290,5290,15
|
|
20231016,113000,131394040,5300,5290,5300,5290,26
|
|
20231016,112900,131256400,5300,5300,5300,5300,5
|
|
20231016,112800,131229900,5290,5300,5300,5290,39
|
|
20231016,112700,131023370,5290,5290,5290,5290,15
|
|
20231016,112600,130944020,5300,5290,5300,5290,115
|
|
20231016,112500,130334670,5300,5300,5300,5300,22
|
|
20231016,112400,130218070,5300,5300,5300,5300,0
|
|
20231016,112300,130218070,5300,5300,5300,5300,0
|
|
20231016,112200,130218070,5300,5300,5300,5300,5
|
|
20231016,112100,130191570,5290,5290,5290,5290,1494
|
|
20231016,112000,122288310,5290,5290,5300,5290,22
|
|
20231016,111900,122171880,5300,5300,5300,5300,0
|
|
20231016,111800,122171880,5300,5300,5300,5300,0
|
|
20231016,111700,122171880,5300,5280,5300,5280,1015
|
|
20231016,111600,116802580,5280,5280,5280,5280,11
|
|
20231016,111500,116744500,5280,5280,5280,5280,11
|
|
20231016,111400,116686420,5280,5280,5280,5280,106
|
|
20231016,111300,116126740,5280,5290,5290,5280,23
|
|
20231016,111200,116005250,5280,5290,5290,5280,15
|
|
20231016,111100,115926040,5290,5280,5290,5280,27
|
|
20231016,111000,115783380,5290,5290,5290,5280,24
|
|
20231016,110900,115656590,5290,5280,5290,5280,9
|
|
20231016,110800,115609020,5280,5290,5290,5280,1555
|
|
20231016,110700,107398020,5300,5300,5300,5300,0
|
|
20231016,110600,107398020,5300,5300,5300,5300,0
|
|
20231016,110500,107398020,5300,5300,5300,5300,0
|
|
20231016,110400,107398020,5300,5300,5300,5300,0
|
|
20231016,110300,107398020,5300,5300,5300,5300,0
|
|
20231016,110200,107398020,5300,5290,5300,5280,73
|
|
20231016,110100,107012200,5300,5300,5300,5300,10
|
|
20231016,110000,106959200,5290,5290,5290,5290,6
|
|
20231016,105900,106927460,5300,5300,5300,5290,902
|
|
20231016,105800,102155760,5300,5290,5300,5290,27
|
|
20231016,105700,102012670,5290,5290,5300,5290,44
|
|
20231016,105600,101779850,5310,5310,5310,5310,0
|
|
20231016,105500,101779850,5310,5290,5310,5290,111
|
|
20231016,105400,101191460,5310,5300,5310,5300,102
|
|
20231016,105300,100650850,5300,5300,5300,5300,0
|
|
20231016,105200,100650850,5300,5300,5300,5300,0
|
|
20231016,105100,100650850,5300,5300,5300,5300,116
|
|
20231016,105000,100036050,5310,5310,5310,5310,0
|
|
20231016,104900,100036050,5310,5300,5310,5300,303
|
|
20231016,104800,98430130,5300,5300,5300,5300,65
|
|
20231016,104700,98085630,5300,5300,5310,5300,279
|
|
20231016,104600,96606920,5310,5310,5310,5310,71
|
|
20231016,104500,96229910,5310,5300,5310,5300,87
|
|
20231016,104400,95768800,5300,5300,5310,5300,31
|
|
20231016,104300,95604490,5310,5290,5310,5290,38
|
|
20231016,104200,95403110,5310,5310,5310,5310,0
|
|
20231016,104100,95403110,5310,5300,5310,5300,1726
|
|
20231016,104000,86255090,5310,5310,5310,5310,0
|
|
20231016,103900,86255090,5310,5310,5310,5310,6691
|
|
20231016,103800,50725880,5320,5320,5320,5320,1981
|
|
20231016,103700,40186960,5340,5340,5340,5340,0
|
|
20231016,103600,40186960,5340,5340,5340,5340,0
|
|
20231016,103500,40186960,5340,5330,5340,5330,7
|
|
20231016,103400,40149640,5330,5330,5330,5330,1
|
|
20231016,103300,40144310,5340,5340,5340,5340,0
|
|
20231016,103200,40144310,5340,5340,5340,5340,0
|
|
20231016,103100,40144310,5340,5340,5340,5340,0
|
|
20231016,103000,40144310,5340,5340,5340,5340,0
|
|
20231016,102900,40144310,5340,5340,5340,5340,0
|
|
20231016,102800,40144310,5340,5340,5340,5340,0
|
|
20231016,102700,40144310,5340,5340,5340,5340,0
|
|
20231016,102600,40144310,5340,5340,5340,5340,0
|
|
20231016,102500,40144310,5340,5340,5340,5340,0
|
|
20231016,102400,40144310,5340,5330,5340,5320,23
|
|
20231016,102300,40021920,5340,5340,5340,5340,0
|
|
20231016,102200,40021920,5340,5340,5340,5340,0
|
|
20231016,102100,40021920,5340,5340,5340,5340,0
|
|
20231016,102000,40021920,5340,5340,5340,5340,1
|
|
20231016,101900,40016580,5330,5330,5330,5330,272
|
|
20231016,101800,38566820,5340,5340,5340,5340,0
|
|
20231016,101700,38566820,5340,5340,5340,5340,0
|
|
20231016,101600,38566820,5340,5340,5340,5340,0
|
|
20231016,101500,38566820,5340,5340,5340,5340,0
|
|
20231016,101400,38566820,5340,5330,5340,5330,8
|
|
20231016,101300,38524170,5340,5340,5340,5340,22
|
|
20231016,101200,38406690,5340,5340,5340,5340,0
|
|
20231016,101100,38406690,5340,5340,5340,5340,0
|
|
20231016,101000,38406690,5340,5340,5340,5340,0
|
|
20231016,100900,38406690,5340,5320,5340,5320,678
|
|
20231016,100800,34799710,5320,5320,5320,5320,22
|
|
20231016,100700,34682670,5320,5320,5320,5310,246
|
|
20231016,100600,33376080,5340,5340,5340,5340,0
|
|
20231016,100500,33376080,5340,5340,5340,5340,0
|
|
20231016,100400,33376080,5340,5340,5340,5340,37
|
|
20231016,100300,33178500,5340,5340,5340,5340,0
|
|
20231016,100200,33178500,5340,5340,5340,5340,0
|
|
20231016,100100,33178500,5340,5340,5340,5340,0
|
|
20231016,100000,33178500,5340,5340,5340,5340,0
|
|
20231016,095900,33178500,5340,5340,5340,5340,0
|
|
20231016,095800,33178500,5340,5340,5340,5340,0
|
|
20231016,095700,33178500,5340,5340,5340,5340,0
|
|
20231016,095600,33178500,5340,5340,5340,5340,1
|
|
20231016,095500,33173160,5340,5340,5340,5340,1
|
|
20231016,095400,33167820,5310,5310,5310,5310,13
|
|
20231016,095300,33098790,5340,5340,5340,5340,1
|
|
20231016,095200,33093450,5310,5310,5310,5310,1400
|
|
20231016,095100,25659450,5340,5320,5340,5320,59
|
|
20231016,095000,25345550,5320,5340,5340,5320,43
|
|
20231016,094900,25116770,5320,5350,5350,5320,102
|
|
20231016,094800,24574100,5320,5320,5320,5320,209
|
|
20231016,094700,23462220,5310,5350,5350,5310,454
|
|
20231016,094600,21047000,5330,5330,5330,5330,2299
|
|
20231016,094500,8793330,5350,5350,5350,5350,0
|
|
20231016,094400,8793330,5350,5350,5350,5350,0
|
|
20231016,094300,8793330,5350,5350,5350,5350,0
|
|
20231016,094200,8793330,5350,5350,5350,5350,0
|
|
20231016,094100,8793330,5350,5350,5350,5350,0
|
|
20231016,094000,8793330,5350,5350,5350,5350,0
|
|
20231016,093900,8793330,5350,5350,5350,5350,0
|
|
20231016,093800,8793330,5350,5350,5350,5350,1
|
|
20231016,093700,8787980,5350,5350,5350,5350,1
|
|
20231016,093600,8782630,5350,5350,5350,5350,3
|
|
20231016,093500,8766580,5350,5350,5350,5350,0
|
|
20231016,093400,8766580,5350,5350,5350,5350,2
|
|
20231016,093300,8755880,5350,5350,5350,5350,2
|
|
20231016,093200,8745180,5350,5350,5350,5350,0
|
|
20231016,093100,8745180,5350,5350,5350,5350,2
|
|
20231016,093000,8734480,5360,5360,5360,5360,0
|
|
20231016,092900,8734480,5360,5360,5360,5360,0
|
|
20231016,092800,8734480,5360,5360,5360,5360,0
|
|
20231016,092700,8734480,5360,5360,5360,5360,0
|
|
20231016,092600,8734480,5360,5330,5360,5330,87
|
|
20231016,092500,8270430,5340,5360,5360,5340,139
|
|
20231016,092400,7526310,5360,5360,5360,5360,0
|
|
20231016,092300,7526310,5360,5360,5360,5360,0
|
|
20231016,092200,7526310,5360,5360,5360,5360,0
|
|
20231016,092100,7526310,5360,5360,5360,5360,1
|
|
20231016,092000,7520950,5360,5360,5360,5360,0
|
|
20231016,091900,7520950,5360,5350,5360,5350,11
|
|
20231016,091800,7462000,5350,5340,5350,5340,3
|
|
20231016,091700,7445960,5360,5350,5360,5350,15
|
|
20231016,091600,7365700,5370,5370,5370,5370,0
|
|
20231016,091500,7365700,5370,5370,5370,5370,0
|
|
20231016,091400,7365700,5370,5370,5370,5370,0
|
|
20231016,091300,7365700,5370,5370,5370,5370,1
|
|
20231016,091200,7360330,5370,5370,5370,5370,0
|
|
20231016,091100,7360330,5370,5370,5370,5370,1
|
|
20231016,091000,7354960,5320,5340,5340,5320,300
|
|
20231016,090900,5756150,5370,5370,5370,5370,0
|
|
20231016,090800,5756150,5370,5370,5370,5370,1
|
|
20231016,090700,5750780,5340,5360,5360,5340,77
|
|
20231016,090600,5338900,5350,5350,5350,5350,0
|
|
20231016,090500,5338900,5350,5350,5350,5350,10
|
|
20231016,090400,5285400,5380,5380,5380,5380,1
|
|
20231016,090300,5280020,5350,5360,5360,5350,200
|
|
20231016,090200,4209020,5360,5360,5360,5360,0
|
|
20231016,090100,4209020,5360,5360,5360,5360,0
|
|
20231016,090000,4209020,5360,5390,5390,5360,784
|