662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195900,680472970,4105,4105,4105,4105,2616
|
|
20231006,195800,680472970,4105,4105,4105,4105,0
|
|
20231006,195700,680472970,4105,4105,4105,4105,0
|
|
20231006,195600,680472970,4105,4105,4105,4105,0
|
|
20231006,195500,680472970,4105,4105,4105,4105,0
|
|
20231006,195400,680472970,4105,4105,4105,4105,0
|
|
20231006,195300,680472970,4105,4105,4105,4105,0
|
|
20231006,195200,680472970,4105,4105,4105,4105,0
|
|
20231006,195100,680472970,4105,4105,4105,4105,0
|
|
20231006,195000,680472970,4105,4105,4105,4105,0
|
|
20231006,194900,680472970,4105,4105,4105,4105,0
|
|
20231006,194800,680472970,4105,4105,4105,4105,0
|
|
20231006,194700,680472970,4105,4105,4105,4105,0
|
|
20231006,194600,680472970,4105,4105,4105,4105,0
|
|
20231006,194500,680472970,4105,4105,4105,4105,0
|
|
20231006,194400,680472970,4105,4105,4105,4105,0
|
|
20231006,194300,680472970,4105,4105,4105,4105,0
|
|
20231006,194200,680472970,4105,4105,4105,4105,0
|
|
20231006,194100,680472970,4105,4105,4105,4105,0
|
|
20231006,194000,680472970,4105,4105,4105,4105,0
|
|
20231006,193900,680472970,4105,4105,4105,4105,0
|
|
20231006,193800,680472970,4105,4105,4105,4105,0
|
|
20231006,193700,680472970,4105,4105,4105,4105,0
|
|
20231006,193600,680472970,4105,4105,4105,4105,0
|
|
20231006,193500,680472970,4105,4105,4105,4105,0
|
|
20231006,193400,680472970,4105,4105,4105,4105,0
|
|
20231006,193300,680472970,4105,4105,4105,4105,0
|
|
20231006,193200,680472970,4105,4105,4105,4105,0
|
|
20231006,193100,680472970,4105,4105,4105,4105,0
|
|
20231006,193000,680472970,4105,4105,4105,4105,0
|
|
20231006,192900,680472970,4105,4105,4105,4105,2616
|
|
20231006,192800,680472970,4105,4105,4105,4105,0
|
|
20231006,192700,680472970,4105,4105,4105,4105,0
|
|
20231006,192600,680472970,4105,4105,4105,4105,0
|
|
20231006,192500,680472970,4105,4105,4105,4105,0
|
|
20231006,192400,680472970,4105,4105,4105,4105,0
|
|
20231006,192300,680472970,4105,4105,4105,4105,0
|
|
20231006,192200,680472970,4105,4105,4105,4105,0
|
|
20231006,192100,680472970,4105,4105,4105,4105,0
|
|
20231006,192000,680472970,4105,4105,4105,4105,0
|
|
20231006,191900,680472970,4105,4105,4105,4105,0
|
|
20231006,191800,680472970,4105,4105,4105,4105,0
|
|
20231006,191700,680472970,4105,4105,4105,4105,0
|
|
20231006,191600,680472970,4105,4105,4105,4105,0
|
|
20231006,191500,680472970,4105,4105,4105,4105,0
|
|
20231006,191400,680472970,4105,4105,4105,4105,0
|
|
20231006,191300,680472970,4105,4105,4105,4105,0
|
|
20231006,191200,680472970,4105,4105,4105,4105,0
|
|
20231006,191100,680472970,4105,4105,4105,4105,0
|
|
20231006,191000,680472970,4105,4105,4105,4105,0
|
|
20231006,190900,680472970,4105,4105,4105,4105,0
|
|
20231006,190800,680472970,4105,4105,4105,4105,0
|
|
20231006,190700,680472970,4105,4105,4105,4105,0
|
|
20231006,190600,680472970,4105,4105,4105,4105,0
|
|
20231006,190500,680472970,4105,4105,4105,4105,0
|
|
20231006,190400,680472970,4105,4105,4105,4105,0
|
|
20231006,190300,680472970,4105,4105,4105,4105,0
|
|
20231006,190200,680472970,4105,4105,4105,4105,0
|
|
20231006,190100,680472970,4105,4105,4105,4105,0
|
|
20231006,190000,680472970,4105,4105,4105,4105,0
|
|
20231006,185900,680472970,4105,4105,4105,4105,2616
|
|
20231006,185800,680472970,4105,4105,4105,4105,0
|
|
20231006,185700,680472970,4105,4105,4105,4105,0
|
|
20231006,185600,680472970,4105,4105,4105,4105,0
|
|
20231006,185500,680472970,4105,4105,4105,4105,0
|
|
20231006,185400,680472970,4105,4105,4105,4105,0
|
|
20231006,185300,680472970,4105,4105,4105,4105,0
|
|
20231006,185200,680472970,4105,4105,4105,4105,0
|
|
20231006,185100,680472970,4105,4105,4105,4105,0
|
|
20231006,185000,680472970,4105,4105,4105,4105,0
|
|
20231006,184900,680472970,4105,4105,4105,4105,0
|
|
20231006,184800,680472970,4105,4105,4105,4105,0
|
|
20231006,184700,680472970,4105,4105,4105,4105,0
|
|
20231006,184600,680472970,4105,4105,4105,4105,0
|
|
20231006,184500,680472970,4105,4105,4105,4105,0
|
|
20231006,184400,680472970,4105,4105,4105,4105,0
|
|
20231006,184300,680472970,4105,4105,4105,4105,0
|
|
20231006,184200,680472970,4105,4105,4105,4105,0
|
|
20231006,184100,680472970,4105,4105,4105,4105,0
|
|
20231006,184000,680472970,4105,4105,4105,4105,0
|
|
20231006,183900,680472970,4105,4105,4105,4105,0
|
|
20231006,183800,680472970,4105,4105,4105,4105,0
|
|
20231006,183700,680472970,4105,4105,4105,4105,0
|
|
20231006,183600,680472970,4105,4105,4105,4105,0
|
|
20231006,183500,680472970,4105,4105,4105,4105,0
|
|
20231006,183400,680472970,4105,4105,4105,4105,0
|
|
20231006,183300,680472970,4105,4105,4105,4105,0
|
|
20231006,183200,680472970,4105,4105,4105,4105,0
|
|
20231006,183100,680472970,4105,4105,4105,4105,0
|
|
20231006,183000,680472970,4105,4105,4105,4105,0
|
|
20231006,182900,680472970,4105,4105,4105,4105,2616
|
|
20231006,182800,680472970,4105,4105,4105,4105,0
|
|
20231006,182700,680472970,4105,4105,4105,4105,0
|
|
20231006,182600,680472970,4105,4105,4105,4105,0
|
|
20231006,182500,680472970,4105,4105,4105,4105,0
|
|
20231006,182400,680472970,4105,4105,4105,4105,0
|
|
20231006,182300,680472970,4105,4105,4105,4105,0
|
|
20231006,182200,680472970,4105,4105,4105,4105,0
|
|
20231006,182100,680472970,4105,4105,4105,4105,0
|
|
20231006,182000,680472970,4105,4105,4105,4105,0
|
|
20231006,181900,680472970,4105,4105,4105,4105,0
|
|
20231006,181800,680472970,4105,4105,4105,4105,0
|
|
20231006,181700,680472970,4105,4105,4105,4105,0
|
|
20231006,181600,680472970,4105,4105,4105,4105,0
|
|
20231006,181500,680472970,4105,4105,4105,4105,0
|
|
20231006,181400,680472970,4105,4105,4105,4105,0
|
|
20231006,181300,680472970,4105,4105,4105,4105,0
|
|
20231006,181200,680472970,4105,4105,4105,4105,0
|
|
20231006,181100,680472970,4105,4105,4105,4105,0
|
|
20231006,181000,680472970,4105,4105,4105,4105,0
|
|
20231006,180900,680472970,4105,4105,4105,4105,0
|
|
20231006,180800,680472970,4105,4105,4105,4105,0
|
|
20231006,180700,680472970,4105,4105,4105,4105,0
|
|
20231006,180600,680472970,4105,4105,4105,4105,0
|
|
20231006,180500,680472970,4105,4105,4105,4105,0
|
|
20231006,180400,680472970,4105,4105,4105,4105,0
|
|
20231006,180300,680472970,4105,4105,4105,4105,0
|
|
20231006,180200,680472970,4105,4105,4105,4105,0
|
|
20231006,180100,680472970,4105,4105,4105,4105,0
|
|
20231006,180000,680472970,4105,4105,4105,4105,0
|
|
20231006,175900,680472970,4105,4105,4105,4105,2616
|
|
20231006,175800,680472970,4105,4105,4105,4105,0
|
|
20231006,175700,680472970,4105,4105,4105,4105,0
|
|
20231006,175600,680472970,4105,4105,4105,4105,0
|
|
20231006,175500,680472970,4105,4105,4105,4105,0
|
|
20231006,175400,680472970,4105,4105,4105,4105,0
|
|
20231006,175300,680472970,4105,4105,4105,4105,0
|
|
20231006,175200,680472970,4105,4105,4105,4105,0
|
|
20231006,175100,680472970,4105,4105,4105,4105,0
|
|
20231006,175000,680472970,4105,4105,4105,4105,0
|
|
20231006,174900,680472970,4105,4105,4105,4105,0
|
|
20231006,174800,680472970,4105,4105,4105,4105,0
|
|
20231006,174700,680472970,4105,4105,4105,4105,0
|
|
20231006,174600,680472970,4105,4105,4105,4105,0
|
|
20231006,174500,680472970,4105,4105,4105,4105,0
|
|
20231006,174400,680472970,4105,4105,4105,4105,0
|
|
20231006,174300,680472970,4105,4105,4105,4105,0
|
|
20231006,174200,680472970,4105,4105,4105,4105,0
|
|
20231006,174100,680472970,4105,4105,4105,4105,0
|
|
20231006,174000,680472970,4105,4105,4105,4105,0
|
|
20231006,173900,680472970,4105,4105,4105,4105,0
|
|
20231006,173800,680472970,4105,4105,4105,4105,0
|
|
20231006,173700,680472970,4105,4105,4105,4105,0
|
|
20231006,173600,680472970,4105,4105,4105,4105,0
|
|
20231006,173500,680472970,4105,4105,4105,4105,0
|
|
20231006,173400,680472970,4105,4105,4105,4105,0
|
|
20231006,173300,680472970,4105,4105,4105,4105,0
|
|
20231006,173200,680472970,4105,4105,4105,4105,0
|
|
20231006,173100,680472970,4105,4105,4105,4105,0
|
|
20231006,173000,680472970,4105,4105,4105,4105,0
|
|
20231006,172900,680472970,4105,4105,4105,4105,2616
|
|
20231006,172800,680472970,4105,4105,4105,4105,0
|
|
20231006,172700,680472970,4105,4105,4105,4105,0
|
|
20231006,172600,680472970,4105,4105,4105,4105,0
|
|
20231006,172500,680472970,4105,4105,4105,4105,0
|
|
20231006,172400,680472970,4105,4105,4105,4105,0
|
|
20231006,172300,680472970,4105,4105,4105,4105,0
|
|
20231006,172200,680472970,4105,4105,4105,4105,0
|
|
20231006,172100,680472970,4105,4105,4105,4105,0
|
|
20231006,172000,680472970,4105,4105,4105,4105,0
|
|
20231006,171900,680472970,4105,4105,4105,4105,0
|
|
20231006,171800,680472970,4105,4105,4105,4105,0
|
|
20231006,171700,680472970,4105,4105,4105,4105,0
|
|
20231006,171600,680472970,4105,4105,4105,4105,0
|
|
20231006,171500,680472970,4105,4105,4105,4105,0
|
|
20231006,171400,680472970,4105,4105,4105,4105,0
|
|
20231006,171300,680472970,4105,4105,4105,4105,0
|
|
20231006,171200,680472970,4105,4105,4105,4105,0
|
|
20231006,171100,680472970,4105,4105,4105,4105,0
|
|
20231006,171000,680472970,4105,4105,4105,4105,0
|
|
20231006,170900,680472970,4105,4105,4105,4105,0
|
|
20231006,170800,680472970,4105,4105,4105,4105,0
|
|
20231006,170700,680472970,4105,4105,4105,4105,0
|
|
20231006,170600,680472970,4105,4105,4105,4105,0
|
|
20231006,170500,680472970,4105,4105,4105,4105,0
|
|
20231006,170400,680472970,4105,4105,4105,4105,0
|
|
20231006,170300,680472970,4105,4105,4105,4105,0
|
|
20231006,170200,680472970,4105,4105,4105,4105,0
|
|
20231006,170100,680472970,4105,4105,4105,4105,0
|
|
20231006,170000,680472970,4105,4105,4105,4105,0
|
|
20231006,165900,680472970,4105,4105,4105,4105,2616
|
|
20231006,165800,680472970,4105,4105,4105,4105,0
|
|
20231006,165700,680472970,4105,4105,4105,4105,0
|
|
20231006,165600,680472970,4105,4105,4105,4105,0
|
|
20231006,165500,680472970,4105,4105,4105,4105,0
|
|
20231006,165400,680472970,4105,4105,4105,4105,0
|
|
20231006,165300,680472970,4105,4105,4105,4105,0
|
|
20231006,165200,680472970,4105,4105,4105,4105,0
|
|
20231006,165100,680472970,4105,4105,4105,4105,0
|
|
20231006,165000,680472970,4105,4105,4105,4105,0
|
|
20231006,164900,680472970,4105,4105,4105,4105,0
|
|
20231006,164800,680472970,4105,4105,4105,4105,0
|
|
20231006,164700,680472970,4105,4105,4105,4105,0
|
|
20231006,164600,680472970,4105,4105,4105,4105,0
|
|
20231006,164500,680472970,4105,4105,4105,4105,0
|
|
20231006,164400,680472970,4105,4105,4105,4105,0
|
|
20231006,164300,680472970,4105,4105,4105,4105,0
|
|
20231006,164200,680472970,4105,4105,4105,4105,0
|
|
20231006,164100,680472970,4105,4105,4105,4105,0
|
|
20231006,164000,680472970,4105,4105,4105,4105,0
|
|
20231006,163900,680472970,4105,4105,4105,4105,0
|
|
20231006,163800,680472970,4105,4105,4105,4105,0
|
|
20231006,163700,680472970,4105,4105,4105,4105,0
|
|
20231006,163600,680472970,4105,4105,4105,4105,0
|
|
20231006,163500,680472970,4105,4105,4105,4105,0
|
|
20231006,163400,680472970,4105,4105,4105,4105,0
|
|
20231006,163300,680472970,4105,4105,4105,4105,0
|
|
20231006,163200,680472970,4105,4105,4105,4105,0
|
|
20231006,163100,680472970,4105,4105,4105,4105,0
|
|
20231006,163000,680472970,4105,4105,4105,4105,0
|
|
20231006,162900,680472970,4105,4105,4105,4105,2616
|
|
20231006,162800,680472970,4105,4105,4105,4105,0
|
|
20231006,162700,680472970,4105,4105,4105,4105,0
|
|
20231006,162600,680472970,4105,4105,4105,4105,0
|
|
20231006,162500,680472970,4105,4105,4105,4105,0
|
|
20231006,162400,680472970,4105,4105,4105,4105,0
|
|
20231006,162300,680472970,4105,4105,4105,4105,0
|
|
20231006,162200,680472970,4105,4105,4105,4105,0
|
|
20231006,162100,680472970,4105,4105,4105,4105,0
|
|
20231006,162000,680472970,4105,4105,4105,4105,0
|
|
20231006,161900,680472970,4105,4105,4105,4105,0
|
|
20231006,161800,680472970,4105,4105,4105,4105,0
|
|
20231006,161700,680472970,4105,4105,4105,4105,0
|
|
20231006,161600,680472970,4105,4105,4105,4105,0
|
|
20231006,161500,680472970,4105,4105,4105,4105,0
|
|
20231006,161400,680472970,4105,4105,4105,4105,0
|
|
20231006,161300,680472970,4105,4105,4105,4105,0
|
|
20231006,161200,680472970,4105,4105,4105,4105,0
|
|
20231006,161100,680472970,4105,4105,4105,4105,0
|
|
20231006,161000,680472970,4105,4105,4105,4105,0
|
|
20231006,160900,680472970,4105,4105,4105,4105,0
|
|
20231006,160800,680472970,4105,4105,4105,4105,0
|
|
20231006,160700,680472970,4105,4105,4105,4105,0
|
|
20231006,160600,680472970,4105,4105,4105,4105,0
|
|
20231006,160500,680472970,4105,4105,4105,4105,0
|
|
20231006,160400,680472970,4105,4105,4105,4105,0
|
|
20231006,160300,680472970,4105,4105,4105,4105,0
|
|
20231006,160200,680472970,4105,4105,4105,4105,0
|
|
20231006,160100,680472970,4105,4105,4105,4105,0
|
|
20231006,160000,680472970,4105,4105,4105,4105,0
|
|
20231006,155900,680472970,4105,4105,4105,4105,2616
|
|
20231006,155800,680472970,4105,4105,4105,4105,0
|
|
20231006,155700,680472970,4105,4105,4105,4105,0
|
|
20231006,155600,680472970,4105,4105,4105,4105,0
|
|
20231006,155500,680472970,4105,4105,4105,4105,0
|
|
20231006,155400,680472970,4105,4105,4105,4105,0
|
|
20231006,155300,680472970,4105,4105,4105,4105,0
|
|
20231006,155200,680472970,4105,4105,4105,4105,0
|
|
20231006,155100,680472970,4105,4105,4105,4105,0
|
|
20231006,155000,680472970,4105,4105,4105,4105,0
|
|
20231006,154900,680472970,4105,4105,4105,4105,0
|
|
20231006,154800,680472970,4105,4105,4105,4105,0
|
|
20231006,154700,680472970,4105,4105,4105,4105,0
|
|
20231006,154600,680472970,4105,4105,4105,4105,0
|
|
20231006,154500,680472970,4105,4105,4105,4105,0
|
|
20231006,154400,680472970,4105,4105,4105,4105,0
|
|
20231006,154300,680472970,4105,4105,4105,4105,0
|
|
20231006,154200,680472970,4105,4105,4105,4105,0
|
|
20231006,154100,680472970,4105,4105,4105,4105,0
|
|
20231006,154000,680472970,4105,4105,4105,4105,0
|
|
20231006,153900,680472970,4105,4105,4105,4105,0
|
|
20231006,153800,680472970,4105,4105,4105,4105,0
|
|
20231006,153700,680472970,4105,4105,4105,4105,0
|
|
20231006,153600,680472970,4105,4105,4105,4105,0
|
|
20231006,153500,680472970,4105,4105,4105,4105,0
|
|
20231006,153400,680472970,4105,4105,4105,4105,0
|
|
20231006,153300,680472970,4105,4105,4105,4105,0
|
|
20231006,153200,680472970,4105,4105,4105,4105,0
|
|
20231006,153100,680472970,4105,4105,4105,4105,0
|
|
20231006,153000,680472970,4105,4105,4105,4105,2616
|
|
20231006,152900,669734290,4095,4095,4095,4095,0
|
|
20231006,152800,669734290,4095,4095,4095,4095,0
|
|
20231006,152700,669734290,4095,4095,4095,4095,0
|
|
20231006,152600,669734290,4095,4095,4095,4095,0
|
|
20231006,152500,669734290,4095,4095,4095,4095,0
|
|
20231006,152400,669734290,4095,4095,4095,4095,0
|
|
20231006,152300,669734290,4095,4095,4095,4095,0
|
|
20231006,152200,669734290,4095,4095,4095,4095,0
|
|
20231006,152100,669734290,4095,4095,4095,4095,0
|
|
20231006,152000,669734290,4095,4095,4095,4095,0
|
|
20231006,151900,669734290,4095,4095,4095,4095,25
|
|
20231006,151800,669631915,4100,4100,4100,4100,6
|
|
20231006,151700,669607315,4095,4085,4095,4080,841
|
|
20231006,151600,666170760,4090,4080,4090,4075,213
|
|
20231006,151500,665302150,4095,4095,4095,4095,35
|
|
20231006,151400,665158825,4095,4095,4095,4095,210
|
|
20231006,151300,664298875,4080,4095,4100,4080,47
|
|
20231006,151200,664106860,4075,4075,4075,4075,10
|
|
20231006,151100,664066110,4075,4090,4090,4075,904
|
|
20231006,151000,660382105,4105,4100,4105,4100,107
|
|
20231006,150900,659943365,4105,4100,4105,4100,10
|
|
20231006,150800,659902320,4090,4100,4100,4090,200
|
|
20231006,150700,659083940,4090,4105,4105,4090,306
|
|
20231006,150600,657830790,4105,4090,4105,4090,169
|
|
20231006,150500,657138655,4090,4105,4105,4090,490
|
|
20231006,150400,655134360,4105,4110,4110,4105,51
|
|
20231006,150300,654925000,4105,4100,4105,4100,493
|
|
20231006,150200,652901290,4105,4110,4110,4105,396
|
|
20231006,150100,651275155,4110,4110,4115,4110,3558
|
|
20231006,150000,636649985,4110,4090,4110,4090,1499
|
|
20231006,145900,630495545,4090,4080,4100,4080,1738
|
|
20231006,145800,623391000,4075,4075,4075,4075,0
|
|
20231006,145700,623391000,4075,4075,4075,4075,0
|
|
20231006,145600,623391000,4075,4070,4080,4040,600
|
|
20231006,145500,620952840,4085,4080,4085,4080,51
|
|
20231006,145400,620744755,4075,4075,4075,4075,42
|
|
20231006,145300,620573605,4070,4070,4070,4070,3
|
|
20231006,145200,620561395,4065,4085,4085,3990,9681
|
|
20231006,145100,581607960,4090,4090,4090,4090,0
|
|
20231006,145000,581607960,4090,4080,4090,4080,264
|
|
20231006,144900,580530555,4070,4070,4070,4070,0
|
|
20231006,144800,580530555,4070,4070,4070,4070,0
|
|
20231006,144700,580530555,4070,4080,4080,4070,7
|
|
20231006,144600,580502030,4085,4085,4085,4085,0
|
|
20231006,144500,580502030,4085,4085,4085,4085,2
|
|
20231006,144400,580493860,4070,4070,4070,4070,2320
|
|
20231006,144300,571051460,4070,4070,4070,4070,100
|
|
20231006,144200,570644460,4070,4075,4075,4070,241
|
|
20231006,144100,569663160,4075,4075,4075,4075,1
|
|
20231006,144000,569659085,4080,4080,4080,4080,16
|
|
20231006,143900,569593805,4085,4085,4085,4085,0
|
|
20231006,143800,569593805,4085,4075,4085,4075,3
|
|
20231006,143700,569581560,4085,4075,4085,4070,766
|
|
20231006,143600,566463025,4075,4075,4075,4075,157
|
|
20231006,143500,565823250,4080,4080,4080,4080,0
|
|
20231006,143400,565823250,4080,4085,4090,4080,603
|
|
20231006,143300,563359230,4090,4090,4090,4090,1
|
|
20231006,143200,563355140,4090,4090,4090,4090,43
|
|
20231006,143100,563179270,4090,4090,4090,4090,0
|
|
20231006,143000,563179270,4090,4090,4090,4090,0
|
|
20231006,142900,563179270,4090,4090,4090,4090,0
|
|
20231006,142800,563179270,4090,4090,4090,4090,0
|
|
20231006,142700,563179270,4090,4090,4090,4090,0
|
|
20231006,142600,563179270,4090,4090,4090,4090,0
|
|
20231006,142500,563179270,4090,4090,4090,4090,0
|
|
20231006,142400,563179270,4090,4090,4090,4090,0
|
|
20231006,142300,563179270,4090,4090,4090,4090,1
|
|
20231006,142200,563175180,4080,4080,4080,4080,1
|
|
20231006,142100,563171100,4090,4090,4090,4090,11
|
|
20231006,142000,563126110,4085,4085,4085,4085,0
|
|
20231006,141900,563126110,4085,4085,4085,4085,0
|
|
20231006,141800,563126110,4085,4085,4085,4085,0
|
|
20231006,141700,563126110,4085,4085,4085,4085,0
|
|
20231006,141600,563126110,4085,4085,4085,4085,50
|
|
20231006,141500,562921860,4090,4090,4090,4090,0
|
|
20231006,141400,562921860,4090,4095,4095,4090,2
|
|
20231006,141300,562913675,4070,4070,4070,4070,0
|
|
20231006,141200,562913675,4070,4085,4085,4070,1613
|
|
20231006,141100,556343655,4095,4085,4095,4085,251
|
|
20231006,141000,555318310,4095,4095,4095,4095,0
|
|
20231006,140900,555318310,4095,4095,4095,4095,0
|
|
20231006,140800,555318310,4095,4095,4095,4095,0
|
|
20231006,140700,555318310,4095,4095,4095,4095,1
|
|
20231006,140600,555314215,4080,4080,4080,4080,0
|
|
20231006,140500,555314215,4080,4090,4090,4080,200
|
|
20231006,140400,554497200,4095,4095,4095,4095,0
|
|
20231006,140300,554497200,4095,4095,4095,4095,0
|
|
20231006,140200,554497200,4095,4095,4095,4095,85
|
|
20231006,140100,554149125,4095,4100,4100,4095,144
|
|
20231006,140000,553558950,4100,4100,4100,4100,44
|
|
20231006,135900,553378550,4085,4085,4085,4085,0
|
|
20231006,135800,553378550,4085,4085,4085,4085,0
|
|
20231006,135700,553378550,4085,4085,4085,4085,0
|
|
20231006,135600,553378550,4085,4100,4100,4085,202
|
|
20231006,135500,552552885,4100,4100,4100,4100,397
|
|
20231006,135400,550925185,4100,4095,4100,4095,244
|
|
20231006,135300,549925750,4085,4085,4085,4085,0
|
|
20231006,135200,549925750,4085,4085,4085,4085,1809
|
|
20231006,135100,542535985,4085,4085,4090,4085,481
|
|
20231006,135000,540569050,4085,4085,4085,4085,0
|
|
20231006,134900,540569050,4085,4085,4085,4085,10
|
|
20231006,134800,540528200,4090,4085,4090,4085,100
|
|
20231006,134700,540119205,4090,4090,4090,4090,0
|
|
20231006,134600,540119205,4090,4080,4090,4080,2
|
|
20231006,134500,540111035,4080,4085,4085,4080,13
|
|
20231006,134400,540057935,4090,4080,4090,4080,5
|
|
20231006,134300,540037510,4085,4085,4085,4085,2
|
|
20231006,134200,540029340,4090,4090,4090,4090,1
|
|
20231006,134100,540025250,4080,4080,4080,4080,182
|
|
20231006,134000,539282690,4080,4090,4095,4080,41
|
|
20231006,133900,539115005,4080,4095,4095,4080,6
|
|
20231006,133800,539090470,4100,4100,4100,4100,0
|
|
20231006,133700,539090470,4100,4100,4100,4100,1
|
|
20231006,133600,539086370,4080,4095,4100,4080,4
|
|
20231006,133500,539070000,4100,4085,4100,4080,335
|
|
20231006,133400,537701375,4085,4100,4100,4085,2
|
|
20231006,133300,537693190,4085,4085,4085,4085,299
|
|
20231006,133200,536471775,4085,4085,4085,4085,0
|
|
20231006,133100,536471775,4085,4085,4085,4085,1
|
|
20231006,133000,536467690,4090,4090,4090,4090,53
|
|
20231006,132900,536250920,4100,4100,4100,4100,0
|
|
20231006,132800,536250920,4100,4100,4100,4100,44
|
|
20231006,132700,536070520,4090,4090,4090,4090,59
|
|
20231006,132600,535829210,4090,4090,4090,4090,61
|
|
20231006,132500,535579720,4090,4090,4090,4090,8
|
|
20231006,132400,535547000,4090,4085,4090,4085,5
|
|
20231006,132300,535526555,4090,4090,4090,4090,174
|
|
20231006,132200,534814895,4100,4090,4100,4090,18
|
|
20231006,132100,534741265,4090,4090,4090,4090,0
|
|
20231006,132000,534741265,4090,4090,4090,4090,250
|
|
20231006,131900,533718765,4090,4090,4090,4090,0
|
|
20231006,131800,533718765,4090,4090,4090,4090,0
|
|
20231006,131700,533718765,4090,4090,4090,4090,200
|
|
20231006,131600,532900765,4100,4100,4100,4100,0
|
|
20231006,131500,532900765,4100,4095,4100,4090,10
|
|
20231006,131400,532859845,4095,4095,4095,4095,0
|
|
20231006,131300,532859845,4095,4095,4095,4095,369
|
|
20231006,131200,531348790,4095,4095,4095,4095,0
|
|
20231006,131100,531348790,4095,4095,4095,4095,0
|
|
20231006,131000,531348790,4095,4100,4100,4090,13
|
|
20231006,130900,531295505,4095,4090,4095,4090,101
|
|
20231006,130800,530882410,4085,4095,4095,4085,6
|
|
20231006,130700,530857875,4085,4090,4090,4085,2
|
|
20231006,130600,530849700,4095,4095,4095,4095,1
|
|
20231006,130500,530845605,4085,4090,4090,4085,1201
|
|
20231006,130400,525933870,4100,4100,4100,4100,17
|
|
20231006,130300,525864170,4100,4090,4100,4085,252
|
|
20231006,130200,524833815,4100,4100,4100,4100,0
|
|
20231006,130100,524833815,4100,4100,4100,4100,0
|
|
20231006,130000,524833815,4100,4100,4100,4100,0
|
|
20231006,125900,524833815,4100,4090,4100,4090,321
|
|
20231006,125800,523520915,4100,4100,4100,4100,0
|
|
20231006,125700,523520915,4100,4100,4100,4100,0
|
|
20231006,125600,523520915,4100,4100,4100,4100,44
|
|
20231006,125500,523340515,4100,4100,4100,4100,1
|
|
20231006,125400,523336415,4095,4095,4095,4095,30
|
|
20231006,125300,523213565,4095,4090,4100,4090,134
|
|
20231006,125200,522665245,4095,4095,4095,4095,155
|
|
20231006,125100,522030520,4100,4100,4100,4100,0
|
|
20231006,125000,522030520,4100,4100,4100,4100,0
|
|
20231006,124900,522030520,4100,4100,4100,4100,0
|
|
20231006,124800,522030520,4100,4100,4100,4100,261
|
|
20231006,124700,520960420,4115,4115,4115,4115,0
|
|
20231006,124600,520960420,4115,4115,4115,4115,0
|
|
20231006,124500,520960420,4115,4105,4115,4105,243
|
|
20231006,124400,519961845,4105,4105,4105,4105,0
|
|
20231006,124300,519961845,4105,4105,4105,4105,0
|
|
20231006,124200,519961845,4105,4105,4105,4105,0
|
|
20231006,124100,519961845,4105,4105,4105,4105,0
|
|
20231006,124000,519961845,4105,4105,4105,4105,0
|
|
20231006,123900,519961845,4105,4105,4105,4105,10
|
|
20231006,123800,519920795,4105,4105,4105,4105,0
|
|
20231006,123700,519920795,4105,4105,4105,4105,1
|
|
20231006,123600,519916690,4100,4100,4100,4100,5
|
|
20231006,123500,519896190,4100,4100,4100,4100,20
|
|
20231006,123400,519814190,4105,4105,4105,4105,1
|
|
20231006,123300,519810085,4115,4115,4115,4115,0
|
|
20231006,123200,519810085,4115,4115,4115,4115,0
|
|
20231006,123100,519810085,4115,4115,4115,4115,0
|
|
20231006,123000,519810085,4115,4110,4115,4110,11
|
|
20231006,122900,519764870,4115,4115,4115,4115,1
|
|
20231006,122800,519760755,4115,4115,4115,4115,0
|
|
20231006,122700,519760755,4115,4115,4115,4115,0
|
|
20231006,122600,519760755,4115,4115,4115,4115,0
|
|
20231006,122500,519760755,4115,4115,4115,4115,24
|
|
20231006,122400,519661995,4115,4115,4115,4115,44
|
|
20231006,122300,519480935,4115,4115,4115,4115,1
|
|
20231006,122200,519476820,4110,4110,4110,4110,219
|
|
20231006,122100,518576730,4110,4110,4110,4110,1
|
|
20231006,122000,518572620,4090,4090,4090,4090,0
|
|
20231006,121900,518572620,4090,4090,4090,4090,50
|
|
20231006,121800,518368120,4090,4090,4090,4090,0
|
|
20231006,121700,518368120,4090,4090,4090,4090,148
|
|
20231006,121600,517762800,4115,4115,4115,4115,8
|
|
20231006,121500,517729880,4120,4120,4120,4120,210
|
|
20231006,121400,516864680,4115,4115,4115,4115,0
|
|
20231006,121300,516864680,4115,4115,4115,4115,0
|
|
20231006,121200,516864680,4115,4115,4115,4115,0
|
|
20231006,121100,516864680,4115,4115,4115,4115,0
|
|
20231006,121000,516864680,4115,4115,4115,4115,340
|
|
20231006,120900,515465580,4100,4125,4125,4090,1789
|
|
20231006,120800,508141250,4125,4125,4125,4125,49
|
|
20231006,120700,507939125,4125,4120,4125,4100,2789
|
|
20231006,120600,496488355,4100,4100,4100,4100,6
|
|
20231006,120500,496463755,4120,4105,4120,4095,5660
|
|
20231006,120400,473203730,4100,4100,4100,4100,3073
|
|
20231006,120300,460604430,4100,4090,4100,4090,579
|
|
20231006,120200,458231030,4090,4090,4090,4090,0
|
|
20231006,120100,458231030,4090,4090,4090,4090,1
|
|
20231006,120000,458226940,4095,4070,4095,4070,989
|
|
20231006,115900,454177010,4070,4090,4090,4070,720
|
|
20231006,115800,451243425,4095,4090,4095,4090,3
|
|
20231006,115700,451231150,4090,4085,4090,4085,3053
|
|
20231006,115600,438745035,4080,4080,4080,4080,0
|
|
20231006,115500,438745035,4080,4080,4080,4080,50
|
|
20231006,115400,438541035,4080,4080,4080,4080,1
|
|
20231006,115300,438536955,4080,4080,4080,4080,80
|
|
20231006,115200,438210555,4085,4085,4085,4085,44
|
|
20231006,115100,438030815,4085,4085,4085,4085,0
|
|
20231006,115000,438030815,4085,4085,4085,4085,0
|
|
20231006,114900,438030815,4085,4085,4085,4085,30
|
|
20231006,114800,437908265,4085,4085,4085,4085,0
|
|
20231006,114700,437908265,4085,4085,4085,4085,0
|
|
20231006,114600,437908265,4085,4085,4085,4085,0
|
|
20231006,114500,437908265,4085,4085,4085,4085,0
|
|
20231006,114400,437908265,4085,4085,4085,4085,0
|
|
20231006,114300,437908265,4085,4085,4085,4085,0
|
|
20231006,114200,437908265,4085,4070,4085,4070,6
|
|
20231006,114100,437883830,4090,4090,4090,4090,0
|
|
20231006,114000,437883830,4090,4090,4090,4090,1
|
|
20231006,113900,437879740,4070,4080,4080,4070,3535
|
|
20231006,113800,423492115,4085,4090,4090,4085,24
|
|
20231006,113700,423394040,4090,4090,4090,4090,1
|
|
20231006,113600,423389950,4090,4090,4090,4090,0
|
|
20231006,113500,423389950,4090,4080,4090,4080,291
|
|
20231006,113400,422201210,4085,4085,4085,4085,12
|
|
20231006,113300,422152190,4090,4085,4090,4085,25
|
|
20231006,113200,422049945,4090,4085,4090,4085,49
|
|
20231006,113100,421849735,4090,4090,4090,4090,0
|
|
20231006,113000,421849735,4090,4070,4090,4070,1491
|
|
20231006,112900,415768335,4055,4055,4055,4055,0
|
|
20231006,112800,415768335,4055,4055,4055,4055,69
|
|
20231006,112700,415488540,4070,4070,4070,4070,0
|
|
20231006,112600,415488540,4070,4070,4070,4070,0
|
|
20231006,112500,415488540,4070,4070,4075,4070,66
|
|
20231006,112400,415219915,4070,4060,4070,4060,2
|
|
20231006,112300,415211785,4060,4060,4060,4060,26
|
|
20231006,112200,415106225,4060,4060,4060,4060,0
|
|
20231006,112100,415106225,4060,4060,4060,4060,1
|
|
20231006,112000,415102165,4055,4055,4060,4050,643
|
|
20231006,111900,412496265,4060,4060,4060,4060,0
|
|
20231006,111800,412496265,4060,4060,4060,4060,0
|
|
20231006,111700,412496265,4060,4060,4060,4060,1
|
|
20231006,111600,412492205,4055,4055,4055,4055,0
|
|
20231006,111500,412492205,4055,4055,4055,4055,0
|
|
20231006,111400,412492205,4055,4055,4055,4055,0
|
|
20231006,111300,412492205,4055,4055,4055,4055,98
|
|
20231006,111200,412094815,4055,4055,4055,4055,154
|
|
20231006,111100,411470345,4055,4065,4065,4055,15
|
|
20231006,111000,411409510,4075,4060,4075,4060,6
|
|
20231006,110900,411385125,4075,4075,4075,4075,0
|
|
20231006,110800,411385125,4075,4075,4075,4075,0
|
|
20231006,110700,411385125,4075,4075,4075,4075,0
|
|
20231006,110600,411385125,4075,4075,4075,4075,0
|
|
20231006,110500,411385125,4075,4075,4075,4075,0
|
|
20231006,110400,411385125,4075,4075,4075,4075,0
|
|
20231006,110300,411385125,4075,4075,4075,4075,2
|
|
20231006,110200,411376975,4055,4055,4055,4055,0
|
|
20231006,110100,411376975,4055,4075,4075,4055,8
|
|
20231006,110000,411344425,4075,4045,4075,4045,308
|
|
20231006,105900,410098535,4045,4045,4045,4045,1
|
|
20231006,105800,410094490,4075,4075,4075,4075,0
|
|
20231006,105700,410094490,4075,4075,4075,4075,1
|
|
20231006,105600,410090415,4065,4060,4065,4060,49
|
|
20231006,105500,409891330,4060,4060,4060,4060,5756
|
|
20231006,105400,386521970,4060,4060,4060,4060,1
|
|
20231006,105300,386517910,4055,4060,4060,4055,3
|
|
20231006,105200,386505740,4060,4055,4060,4055,2
|
|
20231006,105100,386497625,4055,4055,4055,4055,1
|
|
20231006,105000,386493570,4060,4060,4060,4060,0
|
|
20231006,104900,386493570,4060,4050,4060,4050,6
|
|
20231006,104800,386469260,4060,4060,4060,4060,44
|
|
20231006,104700,386290620,4060,4060,4060,4060,0
|
|
20231006,104600,386290620,4060,4055,4060,4045,252
|
|
20231006,104500,385268765,4060,4060,4060,4060,0
|
|
20231006,104400,385268765,4060,4060,4060,4060,1
|
|
20231006,104300,385264705,4045,4045,4045,4045,19
|
|
20231006,104200,385187850,4045,4060,4060,4045,698
|
|
20231006,104100,382364425,4065,4045,4065,4045,57
|
|
20231006,104000,382133825,4045,4065,4065,4045,301
|
|
20231006,103900,380916260,4065,4050,4065,4050,262
|
|
20231006,103800,379854900,4055,4055,4055,4055,1
|
|
20231006,103700,379850845,4065,4065,4065,4065,0
|
|
20231006,103600,379850845,4065,4065,4065,4065,0
|
|
20231006,103500,379850845,4065,4065,4065,4065,2
|
|
20231006,103400,379842715,4060,4060,4060,4060,25
|
|
20231006,103300,379741215,4065,4065,4065,4065,0
|
|
20231006,103200,379741215,4065,4065,4065,4065,1
|
|
20231006,103100,379737150,4050,4050,4050,4050,1
|
|
20231006,103000,379733100,4065,4065,4065,4065,0
|
|
20231006,102900,379733100,4065,4055,4065,4055,492
|
|
20231006,102800,377738030,4065,4065,4065,4065,0
|
|
20231006,102700,377738030,4065,4065,4065,4065,1
|
|
20231006,102600,377733965,4080,4080,4080,4080,20
|
|
20231006,102500,377652365,4055,4060,4060,4055,10
|
|
20231006,102400,377611775,4085,4085,4085,4085,1
|
|
20231006,102300,377607690,4060,4065,4065,4055,12
|
|
20231006,102200,377558955,4090,4085,4090,4070,67
|
|
20231006,102100,377285500,4070,4080,4090,4070,1128
|
|
20231006,102000,372691475,4090,4095,4095,4090,23
|
|
20231006,101900,372597295,4095,4090,4095,4090,12
|
|
20231006,101800,372548210,4090,4085,4090,4085,9
|
|
20231006,101700,372511440,4080,4075,4080,4075,3
|
|
20231006,101600,372499210,4100,4080,4100,4075,383
|
|
20231006,101500,370932405,4080,4100,4105,4080,2043
|
|
20231006,101400,362556920,4105,4110,4110,4090,4005
|
|
20231006,101300,346136410,4115,4110,4115,4100,3004
|
|
20231006,101200,333789970,4105,4100,4105,4100,3000
|
|
20231006,101100,321475710,4100,4080,4100,4080,376
|
|
20231006,101000,319938120,4090,4090,4090,4090,1
|
|
20231006,100900,319934030,4080,4080,4080,4080,99
|
|
20231006,100800,319530110,4080,4100,4100,4080,7
|
|
20231006,100700,319501475,4100,4100,4105,4100,507
|
|
20231006,100600,317422175,4100,4115,4115,4100,5379
|
|
20231006,100500,295341925,4115,4075,4115,4075,8096
|
|
20231006,100400,262140325,4075,4045,4085,4045,6422
|
|
20231006,100300,235940175,4075,4070,4075,4070,3000
|
|
20231006,100200,223718055,4075,4070,4075,4070,4001
|
|
20231006,100100,207417605,4075,4050,4075,4035,8557
|
|
20231006,100000,172637295,4050,4045,4050,4045,3000
|
|
20231006,095900,160491995,4045,4050,4050,4025,1369
|
|
20231006,095800,154951095,4055,4045,4060,4045,5216
|
|
20231006,095700,133822945,4045,4025,4045,4025,632
|
|
20231006,095600,131269825,4040,4040,4040,4040,0
|
|
20231006,095500,131269825,4040,4035,4040,4035,845
|
|
20231006,095400,127856125,4035,4020,4035,4020,225
|
|
20231006,095300,126948700,4035,4035,4035,4035,5
|
|
20231006,095200,126928525,4040,4040,4040,4040,0
|
|
20231006,095100,126928525,4040,4035,4040,4035,183
|
|
20231006,095000,126190115,4035,4035,4035,4025,122
|
|
20231006,094900,125698050,4045,4045,4045,4045,10
|
|
20231006,094800,125657600,4045,4045,4045,4045,60
|
|
20231006,094700,125414900,4040,4045,4045,4040,146
|
|
20231006,094600,124824355,4045,4025,4045,4025,1895
|
|
20231006,094500,117181060,4025,3995,4025,3995,1792
|
|
20231006,094400,109995250,4020,4020,4020,4020,44
|
|
20231006,094300,109818370,4000,4005,4005,4000,3200
|
|
20231006,094200,97017370,4010,4010,4010,4010,521
|
|
20231006,094100,94928160,4020,4025,4025,4010,29
|
|
20231006,094000,94811820,4020,4010,4020,4010,609
|
|
20231006,093900,92368610,4010,4010,4010,4010,76
|
|
20231006,093800,92063850,4020,4025,4025,4020,30
|
|
20231006,093700,91943200,4030,4020,4030,4020,82
|
|
20231006,093600,91613205,4020,4000,4020,4000,1571
|
|
20231006,093500,85316985,4000,4005,4010,3990,1383
|
|
20231006,093400,79789630,4005,3990,4005,3990,349
|
|
20231006,093300,78395045,3990,3990,3990,3990,57
|
|
20231006,093200,78167615,3990,3990,3990,3990,4
|
|
20231006,093100,78151655,3985,3985,3985,3985,671
|
|
20231006,093000,75477720,3990,3985,3990,3980,271
|
|
20231006,092900,74398275,3985,3965,3985,3965,192
|
|
20231006,092800,73634375,3970,3970,3970,3970,0
|
|
20231006,092700,73634375,3970,3965,3970,3965,81
|
|
20231006,092600,73313205,3975,3975,3975,3975,1
|
|
20231006,092500,73309230,3965,3970,3970,3965,604
|
|
20231006,092400,70914330,3970,3970,3970,3970,12
|
|
20231006,092300,70866690,3975,3975,3975,3975,100
|
|
20231006,092200,70469190,3975,3975,3975,3975,31
|
|
20231006,092100,70345965,3975,3970,3975,3970,311
|
|
20231006,092000,69110285,3960,3960,3960,3960,10
|
|
20231006,091900,69070685,3970,3960,3970,3960,705
|
|
20231006,091800,66278370,3940,3950,3960,3940,471
|
|
20231006,091700,64422210,3970,3970,3970,3970,1
|
|
20231006,091600,64418240,3950,3970,3970,3950,336
|
|
20231006,091500,63084340,3945,3970,3970,3945,26
|
|
20231006,091400,62981720,3945,3970,3970,3945,15
|
|
20231006,091300,62922335,3970,3960,3970,3960,180
|
|
20231006,091200,62209275,3960,3975,3975,3960,204
|
|
20231006,091100,61401420,3980,3990,3990,3980,125
|
|
20231006,091000,60903910,3990,3990,3990,3990,139
|
|
20231006,090900,60349300,3960,3970,3990,3960,6
|
|
20231006,090800,60325470,3970,3960,3970,3955,20
|
|
20231006,090700,60246275,3970,3970,3970,3970,0
|
|
20231006,090600,60246275,3970,3920,3970,3920,11202
|
|
20231006,090500,16222555,3920,3920,3920,3920,0
|
|
20231006,090400,16222555,3920,3920,3950,3920,12
|
|
20231006,090300,16175485,3950,3950,3950,3950,14
|
|
20231006,090200,16120185,3950,3930,3950,3930,6
|
|
20231006,090100,16096585,3930,3930,3930,3885,7
|
|
20231006,090000,16069120,3910,3870,3910,3870,4139
|