633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193000,381603230,5300,5300,5300,5300,887
|
|
20231017,192900,381603230,5300,5300,5300,5300,0
|
|
20231017,192800,381603230,5300,5300,5300,5300,0
|
|
20231017,192700,381603230,5300,5300,5300,5300,0
|
|
20231017,192600,381603230,5300,5300,5300,5300,0
|
|
20231017,192500,381603230,5300,5300,5300,5300,0
|
|
20231017,192400,381603230,5300,5300,5300,5300,0
|
|
20231017,192300,381603230,5300,5300,5300,5300,0
|
|
20231017,192200,381603230,5300,5300,5300,5300,0
|
|
20231017,192100,381603230,5300,5300,5300,5300,0
|
|
20231017,192000,381603230,5300,5300,5300,5300,0
|
|
20231017,191900,381603230,5300,5300,5300,5300,0
|
|
20231017,191800,381603230,5300,5300,5300,5300,0
|
|
20231017,191700,381603230,5300,5300,5300,5300,0
|
|
20231017,191600,381603230,5300,5300,5300,5300,0
|
|
20231017,191500,381603230,5300,5300,5300,5300,0
|
|
20231017,191400,381603230,5300,5300,5300,5300,0
|
|
20231017,191300,381603230,5300,5300,5300,5300,0
|
|
20231017,191200,381603230,5300,5300,5300,5300,0
|
|
20231017,191100,381603230,5300,5300,5300,5300,0
|
|
20231017,191000,381603230,5300,5300,5300,5300,0
|
|
20231017,190900,381603230,5300,5300,5300,5300,0
|
|
20231017,190800,381603230,5300,5300,5300,5300,0
|
|
20231017,190700,381603230,5300,5300,5300,5300,0
|
|
20231017,190600,381603230,5300,5300,5300,5300,0
|
|
20231017,190500,381603230,5300,5300,5300,5300,0
|
|
20231017,190400,381603230,5300,5300,5300,5300,0
|
|
20231017,190300,381603230,5300,5300,5300,5300,0
|
|
20231017,190200,381603230,5300,5300,5300,5300,0
|
|
20231017,190100,381603230,5300,5300,5300,5300,0
|
|
20231017,190000,381603230,5300,5300,5300,5300,887
|
|
20231017,185900,381603230,5300,5300,5300,5300,0
|
|
20231017,185800,381603230,5300,5300,5300,5300,0
|
|
20231017,185700,381603230,5300,5300,5300,5300,0
|
|
20231017,185600,381603230,5300,5300,5300,5300,0
|
|
20231017,185500,381603230,5300,5300,5300,5300,0
|
|
20231017,185400,381603230,5300,5300,5300,5300,0
|
|
20231017,185300,381603230,5300,5300,5300,5300,0
|
|
20231017,185200,381603230,5300,5300,5300,5300,0
|
|
20231017,185100,381603230,5300,5300,5300,5300,0
|
|
20231017,185000,381603230,5300,5300,5300,5300,0
|
|
20231017,184900,381603230,5300,5300,5300,5300,0
|
|
20231017,184800,381603230,5300,5300,5300,5300,0
|
|
20231017,184700,381603230,5300,5300,5300,5300,0
|
|
20231017,184600,381603230,5300,5300,5300,5300,0
|
|
20231017,184500,381603230,5300,5300,5300,5300,0
|
|
20231017,184400,381603230,5300,5300,5300,5300,0
|
|
20231017,184300,381603230,5300,5300,5300,5300,0
|
|
20231017,184200,381603230,5300,5300,5300,5300,0
|
|
20231017,184100,381603230,5300,5300,5300,5300,0
|
|
20231017,184000,381603230,5300,5300,5300,5300,0
|
|
20231017,183900,381603230,5300,5300,5300,5300,0
|
|
20231017,183800,381603230,5300,5300,5300,5300,0
|
|
20231017,183700,381603230,5300,5300,5300,5300,0
|
|
20231017,183600,381603230,5300,5300,5300,5300,0
|
|
20231017,183500,381603230,5300,5300,5300,5300,0
|
|
20231017,183400,381603230,5300,5300,5300,5300,0
|
|
20231017,183300,381603230,5300,5300,5300,5300,0
|
|
20231017,183200,381603230,5300,5300,5300,5300,0
|
|
20231017,183100,381603230,5300,5300,5300,5300,0
|
|
20231017,183000,381603230,5300,5300,5300,5300,887
|
|
20231017,182900,381603230,5300,5300,5300,5300,0
|
|
20231017,182800,381603230,5300,5300,5300,5300,0
|
|
20231017,182700,381603230,5300,5300,5300,5300,0
|
|
20231017,182600,381603230,5300,5300,5300,5300,0
|
|
20231017,182500,381603230,5300,5300,5300,5300,0
|
|
20231017,182400,381603230,5300,5300,5300,5300,0
|
|
20231017,182300,381603230,5300,5300,5300,5300,0
|
|
20231017,182200,381603230,5300,5300,5300,5300,0
|
|
20231017,182100,381603230,5300,5300,5300,5300,0
|
|
20231017,182000,381603230,5300,5300,5300,5300,0
|
|
20231017,181900,381603230,5300,5300,5300,5300,0
|
|
20231017,181800,381603230,5300,5300,5300,5300,0
|
|
20231017,181700,381603230,5300,5300,5300,5300,0
|
|
20231017,181600,381603230,5300,5300,5300,5300,0
|
|
20231017,181500,381603230,5300,5300,5300,5300,0
|
|
20231017,181400,381603230,5300,5300,5300,5300,0
|
|
20231017,181300,381603230,5300,5300,5300,5300,0
|
|
20231017,181200,381603230,5300,5300,5300,5300,0
|
|
20231017,181100,381603230,5300,5300,5300,5300,0
|
|
20231017,181000,381603230,5300,5300,5300,5300,0
|
|
20231017,180900,381603230,5300,5300,5300,5300,0
|
|
20231017,180800,381603230,5300,5300,5300,5300,0
|
|
20231017,180700,381603230,5300,5300,5300,5300,0
|
|
20231017,180600,381603230,5300,5300,5300,5300,0
|
|
20231017,180500,381603230,5300,5300,5300,5300,0
|
|
20231017,180400,381603230,5300,5300,5300,5300,0
|
|
20231017,180300,381603230,5300,5300,5300,5300,0
|
|
20231017,180200,381603230,5300,5300,5300,5300,0
|
|
20231017,180100,381603230,5300,5300,5300,5300,0
|
|
20231017,180000,381603230,5300,5300,5300,5300,887
|
|
20231017,175900,381603230,5300,5300,5300,5300,0
|
|
20231017,175800,381603230,5300,5300,5300,5300,0
|
|
20231017,175700,381603230,5300,5300,5300,5300,0
|
|
20231017,175600,381603230,5300,5300,5300,5300,0
|
|
20231017,175500,381603230,5300,5300,5300,5300,0
|
|
20231017,175400,381603230,5300,5300,5300,5300,0
|
|
20231017,175300,381603230,5300,5300,5300,5300,0
|
|
20231017,175200,381603230,5300,5300,5300,5300,0
|
|
20231017,175100,381603230,5300,5300,5300,5300,0
|
|
20231017,175000,381603230,5300,5300,5300,5300,0
|
|
20231017,174900,381603230,5300,5300,5300,5300,0
|
|
20231017,174800,381603230,5300,5300,5300,5300,0
|
|
20231017,174700,381603230,5300,5300,5300,5300,0
|
|
20231017,174600,381603230,5300,5300,5300,5300,0
|
|
20231017,174500,381603230,5300,5300,5300,5300,0
|
|
20231017,174400,381603230,5300,5300,5300,5300,0
|
|
20231017,174300,381603230,5300,5300,5300,5300,0
|
|
20231017,174200,381603230,5300,5300,5300,5300,0
|
|
20231017,174100,381603230,5300,5300,5300,5300,0
|
|
20231017,174000,381603230,5300,5300,5300,5300,0
|
|
20231017,173900,381603230,5300,5300,5300,5300,0
|
|
20231017,173800,381603230,5300,5300,5300,5300,0
|
|
20231017,173700,381603230,5300,5300,5300,5300,0
|
|
20231017,173600,381603230,5300,5300,5300,5300,0
|
|
20231017,173500,381603230,5300,5300,5300,5300,0
|
|
20231017,173400,381603230,5300,5300,5300,5300,0
|
|
20231017,173300,381603230,5300,5300,5300,5300,0
|
|
20231017,173200,381603230,5300,5300,5300,5300,0
|
|
20231017,173100,381603230,5300,5300,5300,5300,0
|
|
20231017,173000,381603230,5300,5300,5300,5300,887
|
|
20231017,172900,381603230,5300,5300,5300,5300,0
|
|
20231017,172800,381603230,5300,5300,5300,5300,0
|
|
20231017,172700,381603230,5300,5300,5300,5300,0
|
|
20231017,172600,381603230,5300,5300,5300,5300,0
|
|
20231017,172500,381603230,5300,5300,5300,5300,0
|
|
20231017,172400,381603230,5300,5300,5300,5300,0
|
|
20231017,172300,381603230,5300,5300,5300,5300,0
|
|
20231017,172200,381603230,5300,5300,5300,5300,0
|
|
20231017,172100,381603230,5300,5300,5300,5300,0
|
|
20231017,172000,381603230,5300,5300,5300,5300,0
|
|
20231017,171900,381603230,5300,5300,5300,5300,0
|
|
20231017,171800,381603230,5300,5300,5300,5300,0
|
|
20231017,171700,381603230,5300,5300,5300,5300,0
|
|
20231017,171600,381603230,5300,5300,5300,5300,0
|
|
20231017,171500,381603230,5300,5300,5300,5300,0
|
|
20231017,171400,381603230,5300,5300,5300,5300,0
|
|
20231017,171300,381603230,5300,5300,5300,5300,0
|
|
20231017,171200,381603230,5300,5300,5300,5300,0
|
|
20231017,171100,381603230,5300,5300,5300,5300,0
|
|
20231017,171000,381603230,5300,5300,5300,5300,0
|
|
20231017,170900,381603230,5300,5300,5300,5300,0
|
|
20231017,170800,381603230,5300,5300,5300,5300,0
|
|
20231017,170700,381603230,5300,5300,5300,5300,0
|
|
20231017,170600,381603230,5300,5300,5300,5300,0
|
|
20231017,170500,381603230,5300,5300,5300,5300,0
|
|
20231017,170400,381603230,5300,5300,5300,5300,0
|
|
20231017,170300,381603230,5300,5300,5300,5300,0
|
|
20231017,170200,381603230,5300,5300,5300,5300,0
|
|
20231017,170100,381603230,5300,5300,5300,5300,0
|
|
20231017,170000,381603230,5300,5300,5300,5300,887
|
|
20231017,165900,381603230,5300,5300,5300,5300,0
|
|
20231017,165800,381603230,5300,5300,5300,5300,0
|
|
20231017,165700,381603230,5300,5300,5300,5300,0
|
|
20231017,165600,381603230,5300,5300,5300,5300,0
|
|
20231017,165500,381603230,5300,5300,5300,5300,0
|
|
20231017,165400,381603230,5300,5300,5300,5300,0
|
|
20231017,165300,381603230,5300,5300,5300,5300,0
|
|
20231017,165200,381603230,5300,5300,5300,5300,0
|
|
20231017,165100,381603230,5300,5300,5300,5300,0
|
|
20231017,165000,381603230,5300,5300,5300,5300,0
|
|
20231017,164900,381603230,5300,5300,5300,5300,0
|
|
20231017,164800,381603230,5300,5300,5300,5300,0
|
|
20231017,164700,381603230,5300,5300,5300,5300,0
|
|
20231017,164600,381603230,5300,5300,5300,5300,0
|
|
20231017,164500,381603230,5300,5300,5300,5300,0
|
|
20231017,164400,381603230,5300,5300,5300,5300,0
|
|
20231017,164300,381603230,5300,5300,5300,5300,0
|
|
20231017,164200,381603230,5300,5300,5300,5300,0
|
|
20231017,164100,381603230,5300,5300,5300,5300,0
|
|
20231017,164000,381603230,5300,5300,5300,5300,0
|
|
20231017,163900,381603230,5300,5300,5300,5300,0
|
|
20231017,163800,381603230,5300,5300,5300,5300,0
|
|
20231017,163700,381603230,5300,5300,5300,5300,0
|
|
20231017,163600,381603230,5300,5300,5300,5300,0
|
|
20231017,163500,381603230,5300,5300,5300,5300,0
|
|
20231017,163400,381603230,5300,5300,5300,5300,0
|
|
20231017,163300,381603230,5300,5300,5300,5300,0
|
|
20231017,163200,381603230,5300,5300,5300,5300,0
|
|
20231017,163100,381603230,5300,5300,5300,5300,0
|
|
20231017,163000,381603230,5300,5300,5300,5300,887
|
|
20231017,162900,381603230,5300,5300,5300,5300,0
|
|
20231017,162800,381603230,5300,5300,5300,5300,0
|
|
20231017,162700,381603230,5300,5300,5300,5300,0
|
|
20231017,162600,381603230,5300,5300,5300,5300,0
|
|
20231017,162500,381603230,5300,5300,5300,5300,0
|
|
20231017,162400,381603230,5300,5300,5300,5300,0
|
|
20231017,162300,381603230,5300,5300,5300,5300,0
|
|
20231017,162200,381603230,5300,5300,5300,5300,0
|
|
20231017,162100,381603230,5300,5300,5300,5300,0
|
|
20231017,162000,381603230,5300,5300,5300,5300,0
|
|
20231017,161900,381603230,5300,5300,5300,5300,0
|
|
20231017,161800,381603230,5300,5300,5300,5300,0
|
|
20231017,161700,381603230,5300,5300,5300,5300,0
|
|
20231017,161600,381603230,5300,5300,5300,5300,0
|
|
20231017,161500,381603230,5300,5300,5300,5300,0
|
|
20231017,161400,381603230,5300,5300,5300,5300,0
|
|
20231017,161300,381603230,5300,5300,5300,5300,0
|
|
20231017,161200,381603230,5300,5300,5300,5300,0
|
|
20231017,161100,381603230,5300,5300,5300,5300,0
|
|
20231017,161000,381603230,5300,5300,5300,5300,0
|
|
20231017,160900,381603230,5300,5300,5300,5300,0
|
|
20231017,160800,381603230,5300,5300,5300,5300,0
|
|
20231017,160700,381603230,5300,5300,5300,5300,0
|
|
20231017,160600,381603230,5300,5300,5300,5300,0
|
|
20231017,160500,381603230,5300,5300,5300,5300,0
|
|
20231017,160400,381603230,5300,5300,5300,5300,0
|
|
20231017,160300,381603230,5300,5300,5300,5300,0
|
|
20231017,160200,381603230,5300,5300,5300,5300,0
|
|
20231017,160100,381603230,5300,5300,5300,5300,0
|
|
20231017,160000,381603230,5300,5300,5300,5300,887
|
|
20231017,155900,381603230,5300,5300,5300,5300,0
|
|
20231017,155800,381603230,5300,5300,5300,5300,0
|
|
20231017,155700,381603230,5300,5300,5300,5300,0
|
|
20231017,155600,381603230,5300,5300,5300,5300,0
|
|
20231017,155500,381603230,5300,5300,5300,5300,0
|
|
20231017,155400,381603230,5300,5300,5300,5300,0
|
|
20231017,155300,381603230,5300,5300,5300,5300,0
|
|
20231017,155200,381603230,5300,5300,5300,5300,0
|
|
20231017,155100,381603230,5300,5300,5300,5300,0
|
|
20231017,155000,381603230,5300,5300,5300,5300,0
|
|
20231017,154900,381603230,5300,5300,5300,5300,0
|
|
20231017,154800,381603230,5300,5300,5300,5300,0
|
|
20231017,154700,381603230,5300,5300,5300,5300,0
|
|
20231017,154600,381603230,5300,5300,5300,5300,0
|
|
20231017,154500,381603230,5300,5300,5300,5300,0
|
|
20231017,154400,381603230,5300,5300,5300,5300,0
|
|
20231017,154300,381603230,5300,5300,5300,5300,0
|
|
20231017,154200,381603230,5300,5300,5300,5300,0
|
|
20231017,154100,381603230,5300,5300,5300,5300,0
|
|
20231017,154000,381603230,5300,5300,5300,5300,0
|
|
20231017,153900,381603230,5300,5300,5300,5300,0
|
|
20231017,153800,381603230,5300,5300,5300,5300,0
|
|
20231017,153700,381603230,5300,5300,5300,5300,0
|
|
20231017,153600,381603230,5300,5300,5300,5300,0
|
|
20231017,153500,381603230,5300,5300,5300,5300,0
|
|
20231017,153400,381603230,5300,5300,5300,5300,0
|
|
20231017,153300,381603230,5300,5300,5300,5300,0
|
|
20231017,153200,381603230,5300,5300,5300,5300,0
|
|
20231017,153100,381603230,5300,5300,5300,5300,0
|
|
20231017,153000,381603230,5300,5300,5300,5300,1774
|
|
20231017,152900,376902130,5310,5310,5310,5310,0
|
|
20231017,152800,376902130,5310,5310,5310,5310,0
|
|
20231017,152700,376902130,5310,5310,5310,5310,0
|
|
20231017,152600,376902130,5310,5310,5310,5310,0
|
|
20231017,152500,376902130,5310,5310,5310,5310,0
|
|
20231017,152400,376902130,5310,5310,5310,5310,0
|
|
20231017,152300,376902130,5310,5310,5310,5310,0
|
|
20231017,152200,376902130,5310,5310,5310,5310,0
|
|
20231017,152100,376902130,5310,5310,5310,5310,0
|
|
20231017,152000,376902130,5310,5310,5310,5310,0
|
|
20231017,151900,376902130,5310,5320,5330,5310,2125
|
|
20231017,151800,365616880,5330,5330,5330,5330,0
|
|
20231017,151700,365616880,5330,5330,5330,5330,0
|
|
20231017,151600,365616880,5330,5330,5330,5330,0
|
|
20231017,151500,365616880,5330,5330,5330,5330,93
|
|
20231017,151400,365121190,5330,5330,5330,5330,0
|
|
20231017,151300,365121190,5330,5330,5330,5330,0
|
|
20231017,151200,365121190,5330,5330,5330,5330,2
|
|
20231017,151100,365110530,5330,5320,5330,5320,1882
|
|
20231017,151000,355098270,5340,5340,5340,5340,0
|
|
20231017,150900,355098270,5340,5340,5340,5340,0
|
|
20231017,150800,355098270,5340,5330,5340,5330,24
|
|
20231017,150700,354970330,5340,5340,5340,5340,0
|
|
20231017,150600,354970330,5340,5340,5340,5340,0
|
|
20231017,150500,354970330,5340,5330,5340,5330,222
|
|
20231017,150400,353787050,5340,5340,5340,5340,0
|
|
20231017,150300,353787050,5340,5340,5340,5340,0
|
|
20231017,150200,353787050,5340,5330,5340,5330,397
|
|
20231017,150100,351671020,5340,5340,5340,5340,0
|
|
20231017,150000,351671020,5340,5340,5340,5340,0
|
|
20231017,145900,351671020,5340,5330,5340,5330,2775
|
|
20231017,145800,336863220,5340,5340,5340,5340,0
|
|
20231017,145700,336863220,5340,5340,5340,5340,449
|
|
20231017,145600,334465560,5340,5340,5340,5340,452
|
|
20231017,145500,332051880,5350,5350,5350,5350,100
|
|
20231017,145400,331516880,5350,5350,5350,5340,728
|
|
20231017,145300,327629250,5330,5350,5350,5330,505
|
|
20231017,145200,324933060,5340,5350,5350,5340,1568
|
|
20231017,145100,316559830,5350,5350,5350,5350,5
|
|
20231017,145000,316533080,5340,5340,5340,5340,10
|
|
20231017,144900,316479680,5350,5340,5350,5340,6
|
|
20231017,144800,316447590,5350,5350,5350,5350,267
|
|
20231017,144700,315019140,5350,5350,5350,5350,5
|
|
20231017,144600,314992390,5340,5340,5340,5340,2503
|
|
20231017,144500,301626370,5330,5330,5340,5330,1008
|
|
20231017,144400,296250210,5340,5340,5340,5340,11
|
|
20231017,144300,296191470,5340,5340,5340,5340,0
|
|
20231017,144200,296191470,5340,5340,5340,5330,30
|
|
20231017,144100,296031470,5330,5330,5330,5330,527
|
|
20231017,144000,293222560,5340,5340,5340,5340,0
|
|
20231017,143900,293222560,5340,5340,5340,5340,0
|
|
20231017,143800,293222560,5340,5330,5340,5320,1008
|
|
20231017,143700,287849860,5340,5340,5340,5340,3
|
|
20231017,143600,287833840,5330,5330,5330,5330,1075
|
|
20231017,143500,282104090,5340,5340,5340,5340,0
|
|
20231017,143400,282104090,5340,5340,5340,5340,2
|
|
20231017,143300,282093410,5330,5330,5340,5330,335
|
|
20231017,143200,280307830,5340,5340,5340,5330,22
|
|
20231017,143100,280190450,5330,5340,5340,5330,14
|
|
20231017,143000,280115790,5330,5340,5340,5330,411
|
|
20231017,142900,277925050,5340,5340,5340,5340,10
|
|
20231017,142800,277871650,5340,5330,5340,5330,871
|
|
20231017,142700,273229190,5330,5330,5330,5330,124
|
|
20231017,142600,272568270,5330,5330,5330,5330,0
|
|
20231017,142500,272568270,5330,5330,5330,5330,20
|
|
20231017,142400,272461670,5330,5330,5330,5330,0
|
|
20231017,142300,272461670,5330,5330,5330,5330,0
|
|
20231017,142200,272461670,5330,5330,5330,5330,0
|
|
20231017,142100,272461670,5330,5330,5330,5330,18
|
|
20231017,142000,272365730,5330,5330,5330,5330,0
|
|
20231017,141900,272365730,5330,5330,5330,5330,0
|
|
20231017,141800,272365730,5330,5330,5330,5330,0
|
|
20231017,141700,272365730,5330,5320,5330,5320,1255
|
|
20231017,141600,265684040,5320,5320,5320,5320,0
|
|
20231017,141500,265684040,5320,5320,5320,5320,0
|
|
20231017,141400,265684040,5320,5320,5320,5320,0
|
|
20231017,141300,265684040,5320,5320,5320,5320,0
|
|
20231017,141200,265684040,5320,5320,5320,5320,0
|
|
20231017,141100,265684040,5320,5320,5320,5320,0
|
|
20231017,141000,265684040,5320,5320,5320,5320,0
|
|
20231017,140900,265684040,5320,5320,5320,5320,0
|
|
20231017,140800,265684040,5320,5320,5320,5320,3
|
|
20231017,140700,265668080,5320,5320,5320,5320,1
|
|
20231017,140600,265662760,5330,5320,5330,5320,139
|
|
20231017,140500,264923230,5310,5310,5310,5310,50
|
|
20231017,140400,264657730,5320,5320,5320,5320,0
|
|
20231017,140300,264657730,5320,5320,5320,5320,0
|
|
20231017,140200,264657730,5320,5320,5320,5320,0
|
|
20231017,140100,264657730,5320,5320,5320,5320,0
|
|
20231017,140000,264657730,5320,5320,5330,5320,260
|
|
20231017,135900,263274520,5330,5330,5330,5330,0
|
|
20231017,135800,263274520,5330,5320,5330,5320,20
|
|
20231017,135700,263168020,5330,5300,5330,5300,135
|
|
20231017,135600,262452430,5300,5320,5320,5300,2000
|
|
20231017,135500,251840610,5330,5330,5330,5330,0
|
|
20231017,135400,251840610,5330,5330,5330,5330,0
|
|
20231017,135300,251840610,5330,5330,5330,5330,0
|
|
20231017,135200,251840610,5330,5330,5330,5330,0
|
|
20231017,135100,251840610,5330,5330,5330,5330,0
|
|
20231017,135000,251840610,5330,5330,5330,5330,0
|
|
20231017,134900,251840610,5330,5330,5330,5330,0
|
|
20231017,134800,251840610,5330,5330,5330,5330,0
|
|
20231017,134700,251840610,5330,5330,5330,5330,100
|
|
20231017,134600,251307610,5320,5320,5320,5320,7
|
|
20231017,134500,251270370,5320,5320,5320,5320,0
|
|
20231017,134400,251270370,5320,5330,5330,5320,426
|
|
20231017,134300,248999810,5340,5340,5340,5340,0
|
|
20231017,134200,248999810,5340,5340,5340,5340,0
|
|
20231017,134100,248999810,5340,5340,5340,5340,0
|
|
20231017,134000,248999810,5340,5340,5340,5340,0
|
|
20231017,133900,248999810,5340,5330,5340,5320,2410
|
|
20231017,133800,236158410,5320,5330,5330,5320,354
|
|
20231017,133700,234275090,5320,5320,5320,5320,16
|
|
20231017,133600,234189970,5310,5320,5320,5310,2051
|
|
20231017,133500,223298520,5330,5330,5330,5330,0
|
|
20231017,133400,223298520,5330,5330,5330,5330,0
|
|
20231017,133300,223298520,5330,5330,5330,5330,0
|
|
20231017,133200,223298520,5330,5330,5330,5330,0
|
|
20231017,133100,223298520,5330,5320,5330,5320,286
|
|
20231017,133000,221776000,5320,5320,5320,5320,205
|
|
20231017,132900,220685400,5320,5320,5320,5320,15
|
|
20231017,132800,220605600,5320,5330,5330,5320,139
|
|
20231017,132700,219866080,5320,5320,5320,5320,2
|
|
20231017,132600,219855440,5330,5330,5330,5330,0
|
|
20231017,132500,219855440,5330,5330,5330,5330,0
|
|
20231017,132400,219855440,5330,5330,5330,5330,0
|
|
20231017,132300,219855440,5330,5330,5330,5330,100
|
|
20231017,132200,219322440,5330,5330,5330,5330,0
|
|
20231017,132100,219322440,5330,5330,5330,5330,0
|
|
20231017,132000,219322440,5330,5330,5330,5330,0
|
|
20231017,131900,219322440,5330,5330,5330,5330,0
|
|
20231017,131800,219322440,5330,5330,5330,5330,22
|
|
20231017,131700,219205180,5320,5320,5320,5320,0
|
|
20231017,131600,219205180,5320,5320,5320,5320,7
|
|
20231017,131500,219167940,5320,5320,5320,5320,0
|
|
20231017,131400,219167940,5320,5320,5320,5320,0
|
|
20231017,131300,219167940,5320,5320,5320,5320,0
|
|
20231017,131200,219167940,5320,5320,5320,5320,30
|
|
20231017,131100,219008340,5320,5320,5320,5320,100
|
|
20231017,131000,218476340,5330,5330,5330,5330,0
|
|
20231017,130900,218476340,5330,5320,5330,5320,128
|
|
20231017,130800,217795280,5320,5320,5320,5320,150
|
|
20231017,130700,216997280,5330,5330,5330,5330,0
|
|
20231017,130600,216997280,5330,5330,5330,5330,0
|
|
20231017,130500,216997280,5330,5330,5330,5330,0
|
|
20231017,130400,216997280,5330,5330,5330,5330,0
|
|
20231017,130300,216997280,5330,5330,5330,5330,0
|
|
20231017,130200,216997280,5330,5330,5330,5330,10
|
|
20231017,130100,216943980,5320,5320,5320,5320,730
|
|
20231017,130000,213060380,5320,5320,5320,5320,0
|
|
20231017,125900,213060380,5320,5320,5320,5320,0
|
|
20231017,125800,213060380,5320,5320,5320,5320,0
|
|
20231017,125700,213060380,5320,5320,5320,5320,0
|
|
20231017,125600,213060380,5320,5320,5320,5320,0
|
|
20231017,125500,213060380,5320,5320,5320,5320,0
|
|
20231017,125400,213060380,5320,5320,5320,5320,0
|
|
20231017,125300,213060380,5320,5320,5320,5320,0
|
|
20231017,125200,213060380,5320,5310,5320,5310,171
|
|
20231017,125100,212151370,5320,5320,5320,5320,0
|
|
20231017,125000,212151370,5320,5320,5320,5320,0
|
|
20231017,124900,212151370,5320,5320,5320,5320,0
|
|
20231017,124800,212151370,5320,5320,5320,5320,76
|
|
20231017,124700,211747050,5320,5320,5320,5320,20
|
|
20231017,124600,211640650,5320,5320,5320,5320,10
|
|
20231017,124500,211587450,5320,5320,5320,5320,0
|
|
20231017,124400,211587450,5320,5330,5330,5320,110
|
|
20231017,124300,211001250,5320,5320,5320,5320,20
|
|
20231017,124200,210894850,5320,5320,5320,5320,5
|
|
20231017,124100,210868250,5320,5320,5320,5320,10
|
|
20231017,124000,210815050,5320,5320,5320,5320,15
|
|
20231017,123900,210735250,5330,5320,5330,5320,512
|
|
20231017,123800,208011310,5320,5320,5320,5320,28
|
|
20231017,123700,207862350,5330,5320,5330,5320,20
|
|
20231017,123600,207755850,5330,5310,5330,5310,3801
|
|
20231017,123500,187561260,5310,5310,5310,5310,0
|
|
20231017,123400,187561260,5310,5310,5310,5310,0
|
|
20231017,123300,187561260,5310,5310,5310,5310,0
|
|
20231017,123200,187561260,5310,5300,5310,5300,4201
|
|
20231017,123100,165295910,5290,5290,5290,5290,712
|
|
20231017,123000,161529430,5290,5290,5290,5290,0
|
|
20231017,122900,161529430,5290,5290,5290,5290,0
|
|
20231017,122800,161529430,5290,5290,5290,5290,0
|
|
20231017,122700,161529430,5290,5290,5290,5290,0
|
|
20231017,122600,161529430,5290,5290,5290,5290,0
|
|
20231017,122500,161529430,5290,5290,5290,5290,100
|
|
20231017,122400,161000430,5290,5290,5290,5290,0
|
|
20231017,122300,161000430,5290,5290,5290,5290,0
|
|
20231017,122200,161000430,5290,5290,5290,5290,0
|
|
20231017,122100,161000430,5290,5290,5290,5290,0
|
|
20231017,122000,161000430,5290,5290,5290,5290,0
|
|
20231017,121900,161000430,5290,5290,5290,5290,0
|
|
20231017,121800,161000430,5290,5290,5290,5290,0
|
|
20231017,121700,161000430,5290,5290,5290,5290,30
|
|
20231017,121600,160841730,5280,5280,5280,5280,7
|
|
20231017,121500,160804770,5280,5280,5280,5280,0
|
|
20231017,121400,160804770,5280,5280,5280,5280,514
|
|
20231017,121300,158090850,5290,5280,5290,5280,332
|
|
20231017,121200,156336890,5280,5280,5280,5280,209
|
|
20231017,121100,155233370,5280,5280,5280,5280,14
|
|
20231017,121000,155159450,5280,5280,5280,5280,39
|
|
20231017,120900,154953530,5280,5280,5280,5280,60
|
|
20231017,120800,154636730,5280,5280,5280,5280,16
|
|
20231017,120700,154552250,5280,5280,5280,5280,0
|
|
20231017,120600,154552250,5280,5280,5280,5280,22
|
|
20231017,120500,154436090,5290,5290,5290,5290,0
|
|
20231017,120400,154436090,5290,5280,5290,5280,139
|
|
20231017,120300,153701170,5280,5280,5280,5280,0
|
|
20231017,120200,153701170,5280,5280,5280,5280,0
|
|
20231017,120100,153701170,5280,5280,5280,5280,0
|
|
20231017,120000,153701170,5280,5280,5280,5280,0
|
|
20231017,115900,153701170,5280,5280,5280,5280,310
|
|
20231017,115800,152064370,5280,5290,5290,5280,102
|
|
20231017,115700,151524810,5280,5280,5280,5280,100
|
|
20231017,115600,150996810,5280,5280,5280,5280,44
|
|
20231017,115500,150764490,5290,5290,5290,5290,0
|
|
20231017,115400,150764490,5290,5290,5290,5290,65
|
|
20231017,115300,150420640,5290,5290,5290,5290,100
|
|
20231017,115200,149891640,5280,5280,5280,5280,10
|
|
20231017,115100,149838840,5290,5290,5290,5290,0
|
|
20231017,115000,149838840,5290,5290,5290,5290,4
|
|
20231017,114900,149817680,5280,5280,5280,5280,37
|
|
20231017,114800,149622320,5290,5290,5290,5290,10
|
|
20231017,114700,149569420,5290,5290,5290,5290,0
|
|
20231017,114600,149569420,5290,5290,5290,5290,0
|
|
20231017,114500,149569420,5290,5280,5290,5280,5
|
|
20231017,114400,149542980,5280,5280,5280,5280,0
|
|
20231017,114300,149542980,5280,5280,5280,5280,0
|
|
20231017,114200,149542980,5280,5280,5280,5280,37
|
|
20231017,114100,149347620,5290,5290,5290,5290,100
|
|
20231017,114000,148818620,5290,5290,5290,5290,10
|
|
20231017,113900,148765720,5290,5290,5290,5290,0
|
|
20231017,113800,148765720,5290,5290,5290,5290,0
|
|
20231017,113700,148765720,5290,5290,5290,5290,0
|
|
20231017,113600,148765720,5290,5290,5290,5290,0
|
|
20231017,113500,148765720,5290,5280,5290,5280,137
|
|
20231017,113400,148041360,5290,5290,5290,5290,0
|
|
20231017,113300,148041360,5290,5290,5290,5290,0
|
|
20231017,113200,148041360,5290,5290,5290,5290,40
|
|
20231017,113100,147829760,5290,5290,5290,5290,0
|
|
20231017,113000,147829760,5290,5290,5290,5290,4
|
|
20231017,112900,147808600,5280,5280,5280,5280,37
|
|
20231017,112800,147613240,5290,5290,5290,5290,100
|
|
20231017,112700,147084240,5290,5290,5290,5290,0
|
|
20231017,112600,147084240,5290,5290,5290,5290,0
|
|
20231017,112500,147084240,5290,5290,5290,5290,4
|
|
20231017,112400,147063080,5280,5280,5280,5280,0
|
|
20231017,112300,147063080,5280,5280,5280,5280,37
|
|
20231017,112200,146867720,5290,5290,5290,5290,0
|
|
20231017,112100,146867720,5290,5290,5290,5290,0
|
|
20231017,112000,146867720,5290,5280,5290,5280,36
|
|
20231017,111900,146677600,5280,5280,5280,5280,37
|
|
20231017,111800,146482240,5280,5280,5280,5280,2
|
|
20231017,111700,146471680,5280,5280,5280,5280,0
|
|
20231017,111600,146471680,5280,5280,5280,5280,7
|
|
20231017,111500,146434720,5280,5280,5280,5280,0
|
|
20231017,111400,146434720,5280,5280,5280,5280,37
|
|
20231017,111300,146239360,5290,5290,5290,5290,0
|
|
20231017,111200,146239360,5290,5290,5290,5290,100
|
|
20231017,111100,145710360,5290,5290,5290,5290,10
|
|
20231017,111000,145657460,5290,5290,5290,5290,0
|
|
20231017,110900,145657460,5290,5290,5290,5290,0
|
|
20231017,110800,145657460,5290,5290,5290,5290,51
|
|
20231017,110700,145387670,5290,5280,5290,5280,15
|
|
20231017,110600,145308430,5290,5290,5290,5290,0
|
|
20231017,110500,145308430,5290,5290,5290,5290,0
|
|
20231017,110400,145308430,5290,5280,5290,5280,154
|
|
20231017,110300,144495270,5290,5290,5290,5290,36
|
|
20231017,110200,144304830,5290,5290,5290,5290,0
|
|
20231017,110100,144304830,5290,5290,5290,5290,100
|
|
20231017,110000,143775830,5280,5280,5280,5280,1000
|
|
20231017,105900,138495830,5290,5290,5290,5290,0
|
|
20231017,105800,138495830,5290,5290,5290,5290,0
|
|
20231017,105700,138495830,5290,5290,5290,5290,0
|
|
20231017,105600,138495830,5290,5290,5290,5290,500
|
|
20231017,105500,135850830,5280,5280,5280,5280,1
|
|
20231017,105400,135845550,5290,5290,5290,5290,19
|
|
20231017,105300,135745040,5280,5280,5280,5280,0
|
|
20231017,105200,135745040,5280,5290,5290,5280,3
|
|
20231017,105100,135729190,5300,5300,5300,5300,0
|
|
20231017,105000,135729190,5300,5300,5300,5300,0
|
|
20231017,104900,135729190,5300,5300,5300,5300,0
|
|
20231017,104800,135729190,5300,5300,5300,5300,0
|
|
20231017,104700,135729190,5300,5300,5300,5300,0
|
|
20231017,104600,135729190,5300,5300,5300,5300,100
|
|
20231017,104500,135199190,5300,5300,5300,5300,0
|
|
20231017,104400,135199190,5300,5290,5300,5290,100
|
|
20231017,104300,134669240,5300,5270,5300,5270,3086
|
|
20231017,104200,118373110,5280,5280,5280,5280,3357
|
|
20231017,104100,100648150,5280,5280,5280,5280,0
|
|
20231017,104000,100648150,5280,5280,5280,5280,25
|
|
20231017,103900,100516150,5280,5280,5280,5280,5
|
|
20231017,103800,100489750,5270,5270,5270,5270,58
|
|
20231017,103700,100184090,5270,5270,5270,5270,1500
|
|
20231017,103600,92279090,5270,5270,5270,5270,100
|
|
20231017,103500,91752090,5270,5270,5270,5270,0
|
|
20231017,103400,91752090,5270,5270,5270,5270,0
|
|
20231017,103300,91752090,5270,5270,5270,5270,0
|
|
20231017,103200,91752090,5270,5270,5270,5270,4
|
|
20231017,103100,91731010,5260,5260,5260,5260,83
|
|
20231017,103000,91294430,5270,5270,5270,5270,0
|
|
20231017,102900,91294430,5270,5260,5270,5260,510
|
|
20231017,102800,88611760,5260,5260,5270,5260,39
|
|
20231017,102700,88406580,5270,5270,5270,5270,100
|
|
20231017,102600,87879580,5270,5270,5270,5270,0
|
|
20231017,102500,87879580,5270,5260,5270,5260,29
|
|
20231017,102400,87727000,5270,5270,5270,5270,100
|
|
20231017,102300,87200000,5270,5270,5270,5270,0
|
|
20231017,102200,87200000,5270,5270,5270,5270,0
|
|
20231017,102100,87200000,5270,5270,5270,5270,0
|
|
20231017,102000,87200000,5270,5270,5270,5270,0
|
|
20231017,101900,87200000,5270,5260,5270,5260,479
|
|
20231017,101800,84680420,5260,5260,5260,5260,21
|
|
20231017,101700,84569960,5260,5260,5260,5260,0
|
|
20231017,101600,84569960,5260,5260,5260,5250,42
|
|
20231017,101500,84349410,5260,5260,5260,5260,44
|
|
20231017,101400,84117970,5260,5260,5260,5260,52
|
|
20231017,101300,83844450,5260,5260,5260,5260,3
|
|
20231017,101200,83828670,5260,5250,5260,5250,52
|
|
20231017,101100,83555520,5260,5260,5260,5260,0
|
|
20231017,101000,83555520,5260,5260,5260,5260,14
|
|
20231017,100900,83481880,5250,5260,5260,5250,2305
|
|
20231017,100800,71380510,5250,5260,5260,5250,38
|
|
20231017,100700,71181000,5260,5260,5260,5260,0
|
|
20231017,100600,71181000,5260,5260,5260,5250,29
|
|
20231017,100500,71028660,5260,5260,5260,5260,11
|
|
20231017,100400,70970800,5260,5260,5270,5260,1589
|
|
20231017,100300,62612620,5270,5260,5270,5260,12
|
|
20231017,100200,62549450,5270,5270,5270,5270,5
|
|
20231017,100100,62523100,5260,5260,5260,5260,8
|
|
20231017,100000,62481020,5270,5260,5270,5260,30
|
|
20231017,095900,62323120,5280,5280,5280,5280,0
|
|
20231017,095800,62323120,5280,5280,5280,5280,0
|
|
20231017,095700,62323120,5280,5280,5280,5280,0
|
|
20231017,095600,62323120,5280,5280,5280,5280,0
|
|
20231017,095500,62323120,5280,5280,5280,5280,0
|
|
20231017,095400,62323120,5280,5260,5280,5260,191
|
|
20231017,095300,61318440,5280,5270,5280,5270,153
|
|
20231017,095200,60512100,5280,5280,5280,5280,0
|
|
20231017,095100,60512100,5280,5280,5280,5280,0
|
|
20231017,095000,60512100,5280,5280,5280,5280,17
|
|
20231017,094900,60422340,5280,5270,5280,5270,214
|
|
20231017,094800,59294120,5280,5270,5280,5270,153
|
|
20231017,094700,58487690,5270,5270,5270,5260,3477
|
|
20231017,094600,40191650,5280,5290,5290,5280,164
|
|
20231017,094500,39325560,5280,5280,5290,5280,7
|
|
20231017,094400,39288590,5280,5280,5280,5280,5
|
|
20231017,094300,39262190,5290,5290,5290,5290,0
|
|
20231017,094200,39262190,5290,5280,5290,5280,15
|
|
20231017,094100,39182890,5290,5280,5290,5280,47
|
|
20231017,094000,38934610,5290,5280,5290,5280,153
|
|
20231017,093900,38126740,5280,5270,5280,5270,27
|
|
20231017,093800,37984400,5280,5280,5280,5280,1
|
|
20231017,093700,37979120,5290,5290,5290,5290,0
|
|
20231017,093600,37979120,5290,5290,5290,5280,846
|
|
20231017,093500,33512080,5300,5290,5300,5290,41
|
|
20231017,093400,33295080,5300,5300,5300,5300,1
|
|
20231017,093300,33289780,5300,5300,5300,5300,1
|
|
20231017,093200,33284480,5300,5300,5300,5300,3
|
|
20231017,093100,33268580,5300,5290,5300,5290,103
|
|
20231017,093000,32723680,5290,5290,5290,5290,100
|
|
20231017,092900,32194680,5290,5290,5290,5290,0
|
|
20231017,092800,32194680,5290,5290,5290,5290,0
|
|
20231017,092700,32194680,5290,5290,5290,5290,100
|
|
20231017,092600,31665680,5290,5290,5290,5290,0
|
|
20231017,092500,31665680,5290,5290,5290,5290,0
|
|
20231017,092400,31665680,5290,5290,5290,5290,3
|
|
20231017,092300,31649810,5270,5280,5280,5270,200
|
|
20231017,092200,30594710,5300,5290,5300,5290,516
|
|
20231017,092100,27865050,5290,5290,5290,5290,0
|
|
20231017,092000,27865050,5290,5290,5290,5290,9
|
|
20231017,091900,27817440,5290,5280,5290,5280,5
|
|
20231017,091800,27791020,5280,5280,5280,5280,0
|
|
20231017,091700,27791020,5280,5270,5280,5270,1510
|
|
20231017,091600,19820260,5270,5270,5270,5270,35
|
|
20231017,091500,19635810,5280,5260,5280,5260,79
|
|
20231017,091400,19220250,5260,5260,5260,5260,31
|
|
20231017,091300,19057190,5280,5280,5280,5280,8
|
|
20231017,091200,19014950,5280,5280,5280,5280,2
|
|
20231017,091100,19004390,5260,5270,5270,5260,533
|
|
20231017,091000,16195610,5280,5280,5280,5280,337
|
|
20231017,090900,14416250,5290,5300,5300,5290,72
|
|
20231017,090800,14035270,5300,5300,5300,5290,327
|
|
20231017,090700,12302570,5300,5280,5300,5280,202
|
|
20231017,090600,11234410,5280,5280,5280,5280,45
|
|
20231017,090500,10996810,5280,5280,5280,5280,96
|
|
20231017,090400,10489930,5260,5260,5260,5260,38
|
|
20231017,090300,10290050,5280,5270,5280,5270,819
|
|
20231017,090200,5965920,5270,5270,5270,5270,0
|
|
20231017,090100,5965920,5270,5250,5270,5240,144
|
|
20231017,090000,5209530,5250,5230,5250,5230,995
|