661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,195700,1557631515,4370,4370,4370,4370,0
|
|
20231011,195600,1557631515,4370,4370,4370,4370,0
|
|
20231011,195500,1557631515,4370,4370,4370,4370,0
|
|
20231011,195400,1557631515,4370,4370,4370,4370,0
|
|
20231011,195300,1557631515,4370,4370,4370,4370,0
|
|
20231011,195200,1557631515,4370,4370,4370,4370,0
|
|
20231011,195100,1557631515,4370,4370,4370,4370,0
|
|
20231011,195000,1557631515,4370,4370,4370,4370,0
|
|
20231011,194900,1557631515,4370,4370,4370,4370,0
|
|
20231011,194800,1557631515,4370,4370,4370,4370,0
|
|
20231011,194700,1557631515,4370,4370,4370,4370,0
|
|
20231011,194600,1557631515,4370,4370,4370,4370,0
|
|
20231011,194500,1557631515,4370,4370,4370,4370,0
|
|
20231011,194400,1557631515,4370,4370,4370,4370,0
|
|
20231011,194300,1557631515,4370,4370,4370,4370,0
|
|
20231011,194200,1557631515,4370,4370,4370,4370,0
|
|
20231011,194100,1557631515,4370,4370,4370,4370,0
|
|
20231011,194000,1557631515,4370,4370,4370,4370,0
|
|
20231011,193900,1557631515,4370,4370,4370,4370,0
|
|
20231011,193800,1557631515,4370,4370,4370,4370,0
|
|
20231011,193700,1557631515,4370,4370,4370,4370,0
|
|
20231011,193600,1557631515,4370,4370,4370,4370,0
|
|
20231011,193500,1557631515,4370,4370,4370,4370,0
|
|
20231011,193400,1557631515,4370,4370,4370,4370,0
|
|
20231011,193300,1557631515,4370,4370,4370,4370,0
|
|
20231011,193200,1557631515,4370,4370,4370,4370,0
|
|
20231011,193100,1557631515,4370,4370,4370,4370,0
|
|
20231011,193000,1557631515,4370,4370,4370,4370,0
|
|
20231011,192900,1557631515,4370,4370,4370,4370,0
|
|
20231011,192800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,192700,1557631515,4370,4370,4370,4370,0
|
|
20231011,192600,1557631515,4370,4370,4370,4370,0
|
|
20231011,192500,1557631515,4370,4370,4370,4370,0
|
|
20231011,192400,1557631515,4370,4370,4370,4370,0
|
|
20231011,192300,1557631515,4370,4370,4370,4370,0
|
|
20231011,192200,1557631515,4370,4370,4370,4370,0
|
|
20231011,192100,1557631515,4370,4370,4370,4370,0
|
|
20231011,192000,1557631515,4370,4370,4370,4370,0
|
|
20231011,191900,1557631515,4370,4370,4370,4370,0
|
|
20231011,191800,1557631515,4370,4370,4370,4370,0
|
|
20231011,191700,1557631515,4370,4370,4370,4370,0
|
|
20231011,191600,1557631515,4370,4370,4370,4370,0
|
|
20231011,191500,1557631515,4370,4370,4370,4370,0
|
|
20231011,191400,1557631515,4370,4370,4370,4370,0
|
|
20231011,191300,1557631515,4370,4370,4370,4370,0
|
|
20231011,191200,1557631515,4370,4370,4370,4370,0
|
|
20231011,191100,1557631515,4370,4370,4370,4370,0
|
|
20231011,191000,1557631515,4370,4370,4370,4370,0
|
|
20231011,190900,1557631515,4370,4370,4370,4370,0
|
|
20231011,190800,1557631515,4370,4370,4370,4370,0
|
|
20231011,190700,1557631515,4370,4370,4370,4370,0
|
|
20231011,190600,1557631515,4370,4370,4370,4370,0
|
|
20231011,190500,1557631515,4370,4370,4370,4370,0
|
|
20231011,190400,1557631515,4370,4370,4370,4370,0
|
|
20231011,190300,1557631515,4370,4370,4370,4370,0
|
|
20231011,190200,1557631515,4370,4370,4370,4370,0
|
|
20231011,190100,1557631515,4370,4370,4370,4370,0
|
|
20231011,190000,1557631515,4370,4370,4370,4370,0
|
|
20231011,185900,1557631515,4370,4370,4370,4370,0
|
|
20231011,185800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,185700,1557631515,4370,4370,4370,4370,0
|
|
20231011,185600,1557631515,4370,4370,4370,4370,0
|
|
20231011,185500,1557631515,4370,4370,4370,4370,0
|
|
20231011,185400,1557631515,4370,4370,4370,4370,0
|
|
20231011,185300,1557631515,4370,4370,4370,4370,0
|
|
20231011,185200,1557631515,4370,4370,4370,4370,0
|
|
20231011,185100,1557631515,4370,4370,4370,4370,0
|
|
20231011,185000,1557631515,4370,4370,4370,4370,0
|
|
20231011,184900,1557631515,4370,4370,4370,4370,0
|
|
20231011,184800,1557631515,4370,4370,4370,4370,0
|
|
20231011,184700,1557631515,4370,4370,4370,4370,0
|
|
20231011,184600,1557631515,4370,4370,4370,4370,0
|
|
20231011,184500,1557631515,4370,4370,4370,4370,0
|
|
20231011,184400,1557631515,4370,4370,4370,4370,0
|
|
20231011,184300,1557631515,4370,4370,4370,4370,0
|
|
20231011,184200,1557631515,4370,4370,4370,4370,0
|
|
20231011,184100,1557631515,4370,4370,4370,4370,0
|
|
20231011,184000,1557631515,4370,4370,4370,4370,0
|
|
20231011,183900,1557631515,4370,4370,4370,4370,0
|
|
20231011,183800,1557631515,4370,4370,4370,4370,0
|
|
20231011,183700,1557631515,4370,4370,4370,4370,0
|
|
20231011,183600,1557631515,4370,4370,4370,4370,0
|
|
20231011,183500,1557631515,4370,4370,4370,4370,0
|
|
20231011,183400,1557631515,4370,4370,4370,4370,0
|
|
20231011,183300,1557631515,4370,4370,4370,4370,0
|
|
20231011,183200,1557631515,4370,4370,4370,4370,0
|
|
20231011,183100,1557631515,4370,4370,4370,4370,0
|
|
20231011,183000,1557631515,4370,4370,4370,4370,0
|
|
20231011,182900,1557631515,4370,4370,4370,4370,0
|
|
20231011,182800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,182700,1557631515,4370,4370,4370,4370,0
|
|
20231011,182600,1557631515,4370,4370,4370,4370,0
|
|
20231011,182500,1557631515,4370,4370,4370,4370,0
|
|
20231011,182400,1557631515,4370,4370,4370,4370,0
|
|
20231011,182300,1557631515,4370,4370,4370,4370,0
|
|
20231011,182200,1557631515,4370,4370,4370,4370,0
|
|
20231011,182100,1557631515,4370,4370,4370,4370,0
|
|
20231011,182000,1557631515,4370,4370,4370,4370,0
|
|
20231011,181900,1557631515,4370,4370,4370,4370,0
|
|
20231011,181800,1557631515,4370,4370,4370,4370,0
|
|
20231011,181700,1557631515,4370,4370,4370,4370,0
|
|
20231011,181600,1557631515,4370,4370,4370,4370,0
|
|
20231011,181500,1557631515,4370,4370,4370,4370,0
|
|
20231011,181400,1557631515,4370,4370,4370,4370,0
|
|
20231011,181300,1557631515,4370,4370,4370,4370,0
|
|
20231011,181200,1557631515,4370,4370,4370,4370,0
|
|
20231011,181100,1557631515,4370,4370,4370,4370,0
|
|
20231011,181000,1557631515,4370,4370,4370,4370,0
|
|
20231011,180900,1557631515,4370,4370,4370,4370,0
|
|
20231011,180800,1557631515,4370,4370,4370,4370,0
|
|
20231011,180700,1557631515,4370,4370,4370,4370,0
|
|
20231011,180600,1557631515,4370,4370,4370,4370,0
|
|
20231011,180500,1557631515,4370,4370,4370,4370,0
|
|
20231011,180400,1557631515,4370,4370,4370,4370,0
|
|
20231011,180300,1557631515,4370,4370,4370,4370,0
|
|
20231011,180200,1557631515,4370,4370,4370,4370,0
|
|
20231011,180100,1557631515,4370,4370,4370,4370,0
|
|
20231011,180000,1557631515,4370,4370,4370,4370,0
|
|
20231011,175900,1557631515,4370,4370,4370,4370,0
|
|
20231011,175800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,175700,1557631515,4370,4370,4370,4370,0
|
|
20231011,175600,1557631515,4370,4370,4370,4370,0
|
|
20231011,175500,1557631515,4370,4370,4370,4370,0
|
|
20231011,175400,1557631515,4370,4370,4370,4370,0
|
|
20231011,175300,1557631515,4370,4370,4370,4370,0
|
|
20231011,175200,1557631515,4370,4370,4370,4370,0
|
|
20231011,175100,1557631515,4370,4370,4370,4370,0
|
|
20231011,175000,1557631515,4370,4370,4370,4370,0
|
|
20231011,174900,1557631515,4370,4370,4370,4370,0
|
|
20231011,174800,1557631515,4370,4370,4370,4370,0
|
|
20231011,174700,1557631515,4370,4370,4370,4370,0
|
|
20231011,174600,1557631515,4370,4370,4370,4370,0
|
|
20231011,174500,1557631515,4370,4370,4370,4370,0
|
|
20231011,174400,1557631515,4370,4370,4370,4370,0
|
|
20231011,174300,1557631515,4370,4370,4370,4370,0
|
|
20231011,174200,1557631515,4370,4370,4370,4370,0
|
|
20231011,174100,1557631515,4370,4370,4370,4370,0
|
|
20231011,174000,1557631515,4370,4370,4370,4370,0
|
|
20231011,173900,1557631515,4370,4370,4370,4370,0
|
|
20231011,173800,1557631515,4370,4370,4370,4370,0
|
|
20231011,173700,1557631515,4370,4370,4370,4370,0
|
|
20231011,173600,1557631515,4370,4370,4370,4370,0
|
|
20231011,173500,1557631515,4370,4370,4370,4370,0
|
|
20231011,173400,1557631515,4370,4370,4370,4370,0
|
|
20231011,173300,1557631515,4370,4370,4370,4370,0
|
|
20231011,173200,1557631515,4370,4370,4370,4370,0
|
|
20231011,173100,1557631515,4370,4370,4370,4370,0
|
|
20231011,173000,1557631515,4370,4370,4370,4370,0
|
|
20231011,172900,1557631515,4370,4370,4370,4370,0
|
|
20231011,172800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,172700,1557631515,4370,4370,4370,4370,0
|
|
20231011,172600,1557631515,4370,4370,4370,4370,0
|
|
20231011,172500,1557631515,4370,4370,4370,4370,0
|
|
20231011,172400,1557631515,4370,4370,4370,4370,0
|
|
20231011,172300,1557631515,4370,4370,4370,4370,0
|
|
20231011,172200,1557631515,4370,4370,4370,4370,0
|
|
20231011,172100,1557631515,4370,4370,4370,4370,0
|
|
20231011,172000,1557631515,4370,4370,4370,4370,0
|
|
20231011,171900,1557631515,4370,4370,4370,4370,0
|
|
20231011,171800,1557631515,4370,4370,4370,4370,0
|
|
20231011,171700,1557631515,4370,4370,4370,4370,0
|
|
20231011,171600,1557631515,4370,4370,4370,4370,0
|
|
20231011,171500,1557631515,4370,4370,4370,4370,0
|
|
20231011,171400,1557631515,4370,4370,4370,4370,0
|
|
20231011,171300,1557631515,4370,4370,4370,4370,0
|
|
20231011,171200,1557631515,4370,4370,4370,4370,0
|
|
20231011,171100,1557631515,4370,4370,4370,4370,0
|
|
20231011,171000,1557631515,4370,4370,4370,4370,0
|
|
20231011,170900,1557631515,4370,4370,4370,4370,0
|
|
20231011,170800,1557631515,4370,4370,4370,4370,0
|
|
20231011,170700,1557631515,4370,4370,4370,4370,0
|
|
20231011,170600,1557631515,4370,4370,4370,4370,0
|
|
20231011,170500,1557631515,4370,4370,4370,4370,0
|
|
20231011,170400,1557631515,4370,4370,4370,4370,0
|
|
20231011,170300,1557631515,4370,4370,4370,4370,0
|
|
20231011,170200,1557631515,4370,4370,4370,4370,0
|
|
20231011,170100,1557631515,4370,4370,4370,4370,0
|
|
20231011,170000,1557631515,4370,4370,4370,4370,0
|
|
20231011,165900,1557631515,4370,4370,4370,4370,0
|
|
20231011,165800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,165700,1557631515,4370,4370,4370,4370,0
|
|
20231011,165600,1557631515,4370,4370,4370,4370,0
|
|
20231011,165500,1557631515,4370,4370,4370,4370,0
|
|
20231011,165400,1557631515,4370,4370,4370,4370,0
|
|
20231011,165300,1557631515,4370,4370,4370,4370,0
|
|
20231011,165200,1557631515,4370,4370,4370,4370,0
|
|
20231011,165100,1557631515,4370,4370,4370,4370,0
|
|
20231011,165000,1557631515,4370,4370,4370,4370,0
|
|
20231011,164900,1557631515,4370,4370,4370,4370,0
|
|
20231011,164800,1557631515,4370,4370,4370,4370,0
|
|
20231011,164700,1557631515,4370,4370,4370,4370,0
|
|
20231011,164600,1557631515,4370,4370,4370,4370,0
|
|
20231011,164500,1557631515,4370,4370,4370,4370,0
|
|
20231011,164400,1557631515,4370,4370,4370,4370,0
|
|
20231011,164300,1557631515,4370,4370,4370,4370,0
|
|
20231011,164200,1557631515,4370,4370,4370,4370,0
|
|
20231011,164100,1557631515,4370,4370,4370,4370,0
|
|
20231011,164000,1557631515,4370,4370,4370,4370,0
|
|
20231011,163900,1557631515,4370,4370,4370,4370,0
|
|
20231011,163800,1557631515,4370,4370,4370,4370,0
|
|
20231011,163700,1557631515,4370,4370,4370,4370,0
|
|
20231011,163600,1557631515,4370,4370,4370,4370,0
|
|
20231011,163500,1557631515,4370,4370,4370,4370,0
|
|
20231011,163400,1557631515,4370,4370,4370,4370,0
|
|
20231011,163300,1557631515,4370,4370,4370,4370,0
|
|
20231011,163200,1557631515,4370,4370,4370,4370,0
|
|
20231011,163100,1557631515,4370,4370,4370,4370,0
|
|
20231011,163000,1557631515,4370,4370,4370,4370,0
|
|
20231011,162900,1557631515,4370,4370,4370,4370,0
|
|
20231011,162800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,162700,1557631515,4370,4370,4370,4370,0
|
|
20231011,162600,1557631515,4370,4370,4370,4370,0
|
|
20231011,162500,1557631515,4370,4370,4370,4370,0
|
|
20231011,162400,1557631515,4370,4370,4370,4370,0
|
|
20231011,162300,1557631515,4370,4370,4370,4370,0
|
|
20231011,162200,1557631515,4370,4370,4370,4370,0
|
|
20231011,162100,1557631515,4370,4370,4370,4370,0
|
|
20231011,162000,1557631515,4370,4370,4370,4370,0
|
|
20231011,161900,1557631515,4370,4370,4370,4370,0
|
|
20231011,161800,1557631515,4370,4370,4370,4370,0
|
|
20231011,161700,1557631515,4370,4370,4370,4370,0
|
|
20231011,161600,1557631515,4370,4370,4370,4370,0
|
|
20231011,161500,1557631515,4370,4370,4370,4370,0
|
|
20231011,161400,1557631515,4370,4370,4370,4370,0
|
|
20231011,161300,1557631515,4370,4370,4370,4370,0
|
|
20231011,161200,1557631515,4370,4370,4370,4370,0
|
|
20231011,161100,1557631515,4370,4370,4370,4370,0
|
|
20231011,161000,1557631515,4370,4370,4370,4370,0
|
|
20231011,160900,1557631515,4370,4370,4370,4370,0
|
|
20231011,160800,1557631515,4370,4370,4370,4370,0
|
|
20231011,160700,1557631515,4370,4370,4370,4370,0
|
|
20231011,160600,1557631515,4370,4370,4370,4370,0
|
|
20231011,160500,1557631515,4370,4370,4370,4370,0
|
|
20231011,160400,1557631515,4370,4370,4370,4370,0
|
|
20231011,160300,1557631515,4370,4370,4370,4370,0
|
|
20231011,160200,1557631515,4370,4370,4370,4370,0
|
|
20231011,160100,1557631515,4370,4370,4370,4370,0
|
|
20231011,160000,1557631515,4370,4370,4370,4370,0
|
|
20231011,155900,1557631515,4370,4370,4370,4370,0
|
|
20231011,155800,1557631515,4370,4370,4370,4370,4719
|
|
20231011,155700,1557631515,4370,4370,4370,4370,0
|
|
20231011,155600,1557631515,4370,4370,4370,4370,0
|
|
20231011,155500,1557631515,4370,4370,4370,4370,0
|
|
20231011,155400,1557631515,4370,4370,4370,4370,0
|
|
20231011,155300,1557631515,4370,4370,4370,4370,0
|
|
20231011,155200,1557631515,4370,4370,4370,4370,0
|
|
20231011,155100,1557631515,4370,4370,4370,4370,0
|
|
20231011,155000,1557631515,4370,4370,4370,4370,0
|
|
20231011,154900,1557631515,4370,4370,4370,4370,0
|
|
20231011,154800,1557631515,4370,4370,4370,4370,0
|
|
20231011,154700,1557631515,4370,4370,4370,4370,0
|
|
20231011,154600,1557631515,4370,4370,4370,4370,0
|
|
20231011,154500,1557631515,4370,4370,4370,4370,0
|
|
20231011,154400,1557631515,4370,4370,4370,4370,0
|
|
20231011,154300,1557631515,4370,4370,4370,4370,0
|
|
20231011,154200,1557631515,4370,4370,4370,4370,0
|
|
20231011,154100,1557631515,4370,4370,4370,4370,0
|
|
20231011,154000,1557631515,4370,4370,4370,4370,0
|
|
20231011,153900,1557631515,4370,4370,4370,4370,0
|
|
20231011,153800,1557631515,4370,4370,4370,4370,0
|
|
20231011,153700,1557631515,4370,4370,4370,4370,0
|
|
20231011,153600,1557631515,4370,4370,4370,4370,0
|
|
20231011,153500,1557631515,4370,4370,4370,4370,0
|
|
20231011,153400,1557631515,4370,4370,4370,4370,0
|
|
20231011,153300,1557631515,4370,4370,4370,4370,0
|
|
20231011,153200,1557631515,4370,4370,4370,4370,0
|
|
20231011,153100,1557631515,4370,4370,4370,4370,0
|
|
20231011,153000,1557631515,4370,4370,4370,4370,4719
|
|
20231011,152900,1537009485,4380,4380,4380,4380,0
|
|
20231011,152800,1537009485,4380,4380,4380,4380,0
|
|
20231011,152700,1537009485,4380,4380,4380,4380,0
|
|
20231011,152600,1537009485,4380,4380,4380,4380,0
|
|
20231011,152500,1537009485,4380,4380,4380,4380,0
|
|
20231011,152400,1537009485,4380,4380,4380,4380,0
|
|
20231011,152300,1537009485,4380,4380,4380,4380,0
|
|
20231011,152200,1537009485,4380,4380,4380,4380,0
|
|
20231011,152100,1537009485,4380,4380,4380,4380,0
|
|
20231011,152000,1537009485,4380,4380,4380,4380,0
|
|
20231011,151900,1537009485,4380,4380,4380,4355,659
|
|
20231011,151800,1534128915,4380,4370,4380,4350,5787
|
|
20231011,151700,1508868775,4375,4385,4385,4375,106
|
|
20231011,151600,1508404965,4385,4370,4385,4370,2123
|
|
20231011,151500,1499125715,4365,4380,4385,4365,2769
|
|
20231011,151400,1487019700,4380,4380,4380,4380,32
|
|
20231011,151300,1486879540,4380,4375,4380,4375,920
|
|
20231011,151200,1482850250,4380,4385,4385,4375,1871
|
|
20231011,151100,1474653325,4385,4380,4385,4380,557
|
|
20231011,151000,1472211180,4385,4385,4385,4380,971
|
|
20231011,150900,1467956670,4390,4385,4390,4385,1040
|
|
20231011,150800,1463392070,4385,4380,4385,4380,230
|
|
20231011,150700,1462384665,4380,4380,4380,4380,144
|
|
20231011,150600,1461753945,4380,4375,4380,4375,293
|
|
20231011,150500,1460472065,4370,4365,4370,4360,1062
|
|
20231011,150400,1455834785,4365,4370,4370,4365,572
|
|
20231011,150300,1453337685,4370,4375,4375,4370,191
|
|
20231011,150200,1452502940,4375,4370,4375,4370,4
|
|
20231011,150100,1452485445,4380,4380,4380,4380,0
|
|
20231011,150000,1452485445,4380,4380,4380,4370,163
|
|
20231011,145900,1451772465,4380,4370,4380,4370,1318
|
|
20231011,145800,1446012435,4375,4370,4375,4370,742
|
|
20231011,145700,1442769040,4370,4370,4375,4365,1918
|
|
20231011,145600,1434387675,4375,4375,4375,4375,7
|
|
20231011,145500,1434357050,4370,4375,4375,4370,802
|
|
20231011,145400,1430852300,4375,4380,4380,4370,1127
|
|
20231011,145300,1425919180,4385,4385,4385,4385,0
|
|
20231011,145200,1425919180,4385,4385,4385,4385,160
|
|
20231011,145100,1425217580,4385,4385,4385,4380,202
|
|
20231011,145000,1424332535,4390,4390,4390,4385,172
|
|
20231011,144900,1423577955,4390,4390,4390,4390,150
|
|
20231011,144800,1422919455,4390,4390,4390,4390,0
|
|
20231011,144700,1422919455,4390,4385,4390,4380,580
|
|
20231011,144600,1420376300,4385,4385,4390,4380,1064
|
|
20231011,144500,1415710610,4380,4385,4385,4380,293
|
|
20231011,144400,1414427245,4380,4380,4385,4380,808
|
|
20231011,144300,1410888180,4380,4375,4380,4375,301
|
|
20231011,144200,1409571300,4370,4380,4380,4370,46
|
|
20231011,144100,1409369830,4380,4380,4380,4380,44
|
|
20231011,144000,1409177110,4380,4380,4380,4380,2
|
|
20231011,143900,1409168350,4370,4370,4370,4370,69
|
|
20231011,143800,1408866820,4370,4370,4370,4370,1
|
|
20231011,143700,1408862450,4380,4380,4380,4380,1
|
|
20231011,143600,1408858070,4365,4365,4365,4365,0
|
|
20231011,143500,1408858070,4365,4370,4370,4365,95
|
|
20231011,143400,1408443035,4370,4370,4370,4370,927
|
|
20231011,143300,1404392045,4370,4375,4375,4370,1096
|
|
20231011,143200,1399602100,4385,4385,4385,4385,0
|
|
20231011,143100,1399602100,4385,4385,4385,4385,0
|
|
20231011,143000,1399602100,4385,4385,4385,4385,0
|
|
20231011,142900,1399602100,4385,4385,4385,4385,0
|
|
20231011,142800,1399602100,4385,4390,4390,4385,220
|
|
20231011,142700,1398636900,4390,4390,4390,4390,0
|
|
20231011,142600,1398636900,4390,4390,4390,4390,123
|
|
20231011,142500,1398096930,4390,4385,4390,4385,99
|
|
20231011,142400,1397662805,4390,4375,4390,4375,3219
|
|
20231011,142300,1383568040,4375,4375,4375,4375,0
|
|
20231011,142200,1383568040,4375,4375,4375,4375,0
|
|
20231011,142100,1383568040,4375,4375,4375,4375,5
|
|
20231011,142000,1383546165,4370,4370,4370,4370,600
|
|
20231011,141900,1380924165,4375,4375,4375,4375,10
|
|
20231011,141800,1380880415,4375,4375,4375,4375,0
|
|
20231011,141700,1380880415,4375,4375,4375,4375,0
|
|
20231011,141600,1380880415,4375,4375,4375,4375,149
|
|
20231011,141500,1380228540,4375,4375,4375,4375,1
|
|
20231011,141400,1380224165,4375,4375,4375,4375,850
|
|
20231011,141300,1376505415,4375,4370,4375,4370,15
|
|
20231011,141200,1376439840,4375,4375,4375,4375,0
|
|
20231011,141100,1376439840,4375,4375,4375,4375,46
|
|
20231011,141000,1376238590,4375,4375,4375,4375,30
|
|
20231011,140900,1376107340,4370,4370,4370,4370,70
|
|
20231011,140800,1375801440,4370,4370,4370,4370,498
|
|
20231011,140700,1373625180,4370,4370,4370,4370,0
|
|
20231011,140600,1373625180,4370,4370,4370,4360,7
|
|
20231011,140500,1373594640,4360,4360,4360,4360,406
|
|
20231011,140400,1371824480,4355,4355,4355,4355,0
|
|
20231011,140300,1371824480,4355,4355,4355,4355,0
|
|
20231011,140200,1371824480,4355,4355,4355,4355,10
|
|
20231011,140100,1371780930,4355,4355,4355,4355,10
|
|
20231011,140000,1371737380,4355,4355,4355,4355,0
|
|
20231011,135900,1371737380,4355,4355,4355,4355,0
|
|
20231011,135800,1371737380,4355,4355,4355,4355,15
|
|
20231011,135700,1371672055,4375,4375,4375,4355,4029
|
|
20231011,135600,1354115285,4370,4370,4370,4370,0
|
|
20231011,135500,1354115285,4370,4370,4370,4370,245
|
|
20231011,135400,1353044635,4370,4370,4370,4370,0
|
|
20231011,135300,1353044635,4370,4370,4370,4370,0
|
|
20231011,135200,1353044635,4370,4370,4370,4370,0
|
|
20231011,135100,1353044635,4370,4370,4370,4370,3900
|
|
20231011,135000,1336001635,4370,4370,4370,4370,1947
|
|
20231011,134900,1327493245,4370,4370,4370,4370,334
|
|
20231011,134800,1326033665,4370,4375,4375,4370,1361
|
|
20231011,134700,1320084930,4375,4380,4380,4375,436
|
|
20231011,134600,1318176910,4375,4375,4375,4375,780
|
|
20231011,134500,1314764410,4375,4380,4380,4375,550
|
|
20231011,134400,1312355660,4375,4375,4375,4375,710
|
|
20231011,134300,1309249410,4380,4380,4380,4375,74
|
|
20231011,134200,1308925600,4380,4375,4380,4375,195
|
|
20231011,134100,1308072470,4375,4375,4375,4375,224
|
|
20231011,134000,1307092470,4370,4375,4375,4370,50
|
|
20231011,133900,1306873820,4375,4375,4375,4375,0
|
|
20231011,133800,1306873820,4375,4375,4375,4375,89
|
|
20231011,133700,1306484445,4375,4375,4375,4375,2
|
|
20231011,133600,1306475695,4380,4380,4380,4380,0
|
|
20231011,133500,1306475695,4380,4380,4380,4380,2
|
|
20231011,133400,1306466935,4385,4385,4385,4385,0
|
|
20231011,133300,1306466935,4385,4385,4385,4385,0
|
|
20231011,133200,1306466935,4385,4385,4385,4385,7
|
|
20231011,133100,1306436240,4385,4385,4385,4385,9
|
|
20231011,133000,1306396775,4380,4375,4380,4375,1437
|
|
20231011,132900,1300102815,4380,4380,4380,4380,110
|
|
20231011,132800,1299621015,4380,4380,4380,4375,935
|
|
20231011,132700,1295527215,4375,4380,4380,4375,599
|
|
20231011,132600,1292905855,4380,4380,4380,4380,0
|
|
20231011,132500,1292905855,4380,4385,4385,4380,203
|
|
20231011,132400,1292015715,4385,4380,4385,4380,1286
|
|
20231011,132300,1286383025,4380,4360,4380,4360,665
|
|
20231011,132200,1283476325,4360,4360,4360,4360,0
|
|
20231011,132100,1283476325,4360,4360,4360,4360,0
|
|
20231011,132000,1283476325,4360,4360,4360,4360,130
|
|
20231011,131900,1282909525,4360,4360,4360,4360,0
|
|
20231011,131800,1282909525,4360,4360,4360,4360,11
|
|
20231011,131700,1282861565,4385,4385,4385,4385,0
|
|
20231011,131600,1282861565,4385,4375,4385,4375,1143
|
|
20231011,131500,1277853965,4365,4365,4365,4365,0
|
|
20231011,131400,1277853965,4365,4365,4365,4365,317
|
|
20231011,131300,1276470260,4355,4360,4360,4355,1042
|
|
20231011,131200,1271930635,4365,4370,4370,4365,1694
|
|
20231011,131100,1264536240,4375,4370,4375,4370,12
|
|
20231011,131000,1264483765,4375,4375,4375,4375,0
|
|
20231011,130900,1264483765,4375,4375,4375,4375,552
|
|
20231011,130800,1262068765,4375,4375,4375,4375,1
|
|
20231011,130700,1262064390,4370,4365,4370,4365,803
|
|
20231011,130600,1258559280,4365,4365,4365,4365,568
|
|
20231011,130500,1256079960,4365,4365,4365,4365,0
|
|
20231011,130400,1256079960,4365,4365,4365,4365,3
|
|
20231011,130300,1256066865,4370,4370,4370,4370,645
|
|
20231011,130200,1253248215,4360,4360,4360,4360,0
|
|
20231011,130100,1253248215,4360,4360,4360,4360,0
|
|
20231011,130000,1253248215,4360,4360,4360,4360,20
|
|
20231011,125900,1253161015,4355,4355,4355,4355,0
|
|
20231011,125800,1253161015,4355,4355,4355,4355,30
|
|
20231011,125700,1253030365,4355,4355,4355,4355,2
|
|
20231011,125600,1253021655,4355,4355,4355,4355,5
|
|
20231011,125500,1252999880,4350,4350,4350,4350,1054
|
|
20231011,125400,1248414980,4370,4370,4370,4370,46
|
|
20231011,125300,1248213960,4370,4370,4370,4370,100
|
|
20231011,125200,1247776960,4370,4370,4370,4370,3
|
|
20231011,125100,1247763850,4370,4370,4370,4370,0
|
|
20231011,125000,1247763850,4370,4365,4370,4365,1002
|
|
20231011,124900,1243390110,4365,4365,4365,4365,7
|
|
20231011,124800,1243359555,4365,4365,4365,4365,5
|
|
20231011,124700,1243337730,4365,4365,4365,4365,0
|
|
20231011,124600,1243337730,4365,4365,4365,4365,1000
|
|
20231011,124500,1238972730,4365,4385,4385,4365,2774
|
|
20231011,124400,1226824220,4385,4365,4385,4365,453
|
|
20231011,124300,1224844210,4365,4355,4365,4355,800
|
|
20231011,124200,1221355885,4360,4360,4360,4360,0
|
|
20231011,124100,1221355885,4360,4360,4360,4360,0
|
|
20231011,124000,1221355885,4360,4360,4360,4360,162
|
|
20231011,123900,1220649565,4360,4360,4360,4360,100
|
|
20231011,123800,1220213565,4360,4360,4360,4360,789
|
|
20231011,123700,1216773525,4365,4365,4365,4365,6
|
|
20231011,123600,1216747335,4365,4365,4365,4360,224
|
|
20231011,123500,1215770575,4365,4350,4365,4350,1694
|
|
20231011,123400,1208392255,4345,4345,4345,4345,3
|
|
20231011,123300,1208379220,4345,4345,4345,4345,0
|
|
20231011,123200,1208379220,4345,4345,4345,4345,103
|
|
20231011,123100,1207931685,4345,4345,4345,4345,201
|
|
20231011,123000,1207058340,4345,4345,4345,4345,113
|
|
20231011,122900,1206567355,4345,4345,4345,4345,1414
|
|
20231011,122800,1200423525,4345,4345,4345,4345,100
|
|
20231011,122700,1199989025,4350,4350,4350,4350,30
|
|
20231011,122600,1199858525,4350,4350,4350,4350,0
|
|
20231011,122500,1199858525,4350,4350,4350,4350,24
|
|
20231011,122400,1199754125,4350,4350,4350,4350,276
|
|
20231011,122300,1198553525,4350,4350,4350,4350,378
|
|
20231011,122200,1196909225,4350,4350,4350,4350,0
|
|
20231011,122100,1196909225,4350,4355,4355,4350,23
|
|
20231011,122000,1196809170,4350,4350,4350,4350,200
|
|
20231011,121900,1195939170,4350,4350,4350,4350,299
|
|
20231011,121800,1194638520,4345,4345,4345,4345,0
|
|
20231011,121700,1194638520,4345,4345,4345,4345,0
|
|
20231011,121600,1194638520,4345,4340,4350,4340,490
|
|
20231011,121500,1192510360,4340,4340,4340,4340,165
|
|
20231011,121400,1191794260,4340,4340,4345,4340,331
|
|
20231011,121300,1190357680,4340,4340,4340,4340,987
|
|
20231011,121200,1186074100,4340,4340,4340,4340,0
|
|
20231011,121100,1186074100,4340,4335,4340,4335,271
|
|
20231011,121000,1184898675,4335,4335,4335,4335,343
|
|
20231011,120900,1183411770,4330,4330,4330,4330,1
|
|
20231011,120800,1183407440,4335,4335,4335,4335,172
|
|
20231011,120700,1182661820,4335,4335,4340,4335,331
|
|
20231011,120600,1181226930,4335,4330,4335,4330,177
|
|
20231011,120500,1180460470,4330,4330,4335,4330,340
|
|
20231011,120400,1178987680,4330,4335,4340,4330,110
|
|
20231011,120300,1178510805,4335,4335,4335,4335,50
|
|
20231011,120200,1178294055,4330,4330,4335,4330,164
|
|
20231011,120100,1177583160,4330,4330,4335,4330,342
|
|
20231011,120000,1176101100,4335,4335,4335,4335,17
|
|
20231011,115900,1176027405,4330,4330,4340,4330,479
|
|
20231011,115800,1173953325,4330,4340,4340,4330,3
|
|
20231011,115700,1173940315,4330,4330,4330,4330,0
|
|
20231011,115600,1173940315,4330,4330,4330,4330,65
|
|
20231011,115500,1173658865,4330,4340,4340,4330,118
|
|
20231011,115400,1173146755,4340,4340,4340,4340,2123
|
|
20231011,115300,1163932935,4340,4350,4350,4340,2
|
|
20231011,115200,1163924245,4350,4340,4350,4340,1418
|
|
20231011,115100,1157756045,4345,4340,4345,4340,1388
|
|
20231011,115000,1151727415,4330,4330,4330,4320,759
|
|
20231011,114900,1148445645,4330,4330,4330,4330,307
|
|
20231011,114800,1147116335,4320,4320,4320,4320,18
|
|
20231011,114700,1147038575,4320,4330,4330,4320,222
|
|
20231011,114600,1146079005,4325,4325,4325,4325,20
|
|
20231011,114500,1145992505,4325,4320,4325,4320,376
|
|
20231011,114400,1144366320,4320,4320,4320,4320,78
|
|
20231011,114300,1144029360,4310,4310,4310,4310,1
|
|
20231011,114200,1144025050,4320,4310,4320,4310,120
|
|
20231011,114100,1143506880,4310,4315,4315,4310,92
|
|
20231011,114000,1143110310,4315,4315,4315,4315,1
|
|
20231011,113900,1143105995,4315,4315,4315,4315,19
|
|
20231011,113800,1143024010,4310,4320,4320,4310,7
|
|
20231011,113700,1142993780,4320,4315,4320,4315,201
|
|
20231011,113600,1142125710,4310,4310,4310,4310,0
|
|
20231011,113500,1142125710,4310,4305,4315,4305,4829
|
|
20231011,113400,1121310295,4305,4300,4305,4300,1800
|
|
20231011,113300,1113569615,4290,4290,4290,4290,1
|
|
20231011,113200,1113565325,4300,4290,4300,4290,705
|
|
20231011,113100,1110540865,4300,4285,4300,4285,1109
|
|
20231011,113000,1105776995,4285,4300,4305,4285,5284
|
|
20231011,112900,1083094110,4300,4290,4300,4290,7662
|
|
20231011,112800,1050185385,4290,4295,4295,4290,440
|
|
20231011,112700,1048295695,4300,4300,4300,4300,200
|
|
20231011,112600,1047435695,4300,4290,4300,4290,509
|
|
20231011,112500,1045247085,4290,4290,4290,4290,8
|
|
20231011,112400,1045212765,4290,4285,4290,4285,25
|
|
20231011,112300,1045105535,4285,4290,4290,4285,1208
|
|
20231011,112200,1039928995,4305,4290,4310,4290,292
|
|
20231011,112100,1038670845,4290,4290,4290,4290,8
|
|
20231011,112000,1038636525,4290,4290,4290,4290,86
|
|
20231011,111900,1038267585,4290,4290,4290,4290,616
|
|
20231011,111800,1035624945,4290,4290,4310,4290,310
|
|
20231011,111700,1034295025,4290,4315,4315,4290,186
|
|
20231011,111600,1033494485,4315,4290,4315,4290,18
|
|
20231011,111500,1033417015,4290,4285,4315,4285,1519
|
|
20231011,111400,1026900280,4285,4315,4315,4285,105
|
|
20231011,111300,1026450275,4315,4315,4315,4315,6
|
|
20231011,111200,1026424385,4315,4315,4315,4315,0
|
|
20231011,111100,1026424385,4315,4285,4315,4285,15
|
|
20231011,111000,1026359980,4285,4285,4285,4285,38
|
|
20231011,110900,1026197150,4285,4305,4305,4285,640
|
|
20231011,110800,1023454255,4305,4305,4305,4305,0
|
|
20231011,110700,1023454255,4305,4305,4305,4305,0
|
|
20231011,110600,1023454255,4305,4285,4305,4285,884
|
|
20231011,110500,1019654315,4280,4285,4305,4280,10
|
|
20231011,110400,1019611470,4285,4300,4305,4285,2293
|
|
20231011,110300,1009776060,4300,4305,4305,4300,187
|
|
20231011,110200,1008971955,4305,4305,4305,4305,334
|
|
20231011,110100,1007534085,4305,4305,4305,4305,8
|
|
20231011,110000,1007499645,4305,4310,4310,4305,9
|
|
20231011,105900,1007460890,4315,4315,4315,4315,0
|
|
20231011,105800,1007460890,4315,4315,4315,4315,145
|
|
20231011,105700,1006835215,4315,4315,4315,4315,93
|
|
20231011,105600,1006433920,4320,4320,4320,4320,0
|
|
20231011,105500,1006433920,4320,4305,4320,4305,9
|
|
20231011,105400,1006395140,4300,4300,4300,4300,111
|
|
20231011,105300,1005917840,4295,4295,4295,4295,2
|
|
20231011,105200,1005909250,4320,4320,4320,4295,1143
|
|
20231011,105100,1000993435,4320,4320,4320,4320,0
|
|
20231011,105000,1000993435,4320,4305,4320,4305,2
|
|
20231011,104900,1000984810,4325,4300,4325,4300,588
|
|
20231011,104800,998454440,4305,4305,4305,4305,10
|
|
20231011,104700,998411390,4300,4300,4305,4300,1294
|
|
20231011,104600,992842190,4300,4305,4305,4300,27
|
|
20231011,104500,992726030,4300,4300,4300,4300,1
|
|
20231011,104400,992721730,4300,4305,4305,4300,500
|
|
20231011,104300,990571380,4320,4315,4320,4315,23
|
|
20231011,104200,990472025,4320,4320,4320,4320,23
|
|
20231011,104100,990372665,4320,4320,4320,4320,1
|
|
20231011,104000,990368345,4320,4320,4320,4315,24
|
|
20231011,103900,990264720,4305,4305,4305,4305,1
|
|
20231011,103800,990260415,4305,4305,4305,4305,20
|
|
20231011,103700,990174315,4305,4300,4305,4300,123
|
|
20231011,103600,989645250,4300,4305,4305,4300,267
|
|
20231011,103500,988496125,4305,4315,4325,4305,616
|
|
20231011,103400,985843330,4315,4315,4315,4315,34
|
|
20231011,103300,985696620,4315,4320,4320,4305,281
|
|
20231011,103200,984484080,4330,4320,4330,4320,32
|
|
20231011,103100,984345820,4330,4330,4335,4325,9
|
|
20231011,103000,984306870,4315,4335,4340,4315,720
|
|
20231011,102900,981191165,4335,4320,4335,4320,816
|
|
20231011,102800,977662430,4315,4315,4315,4315,297
|
|
20231011,102700,976380875,4315,4305,4315,4305,512
|
|
20231011,102600,974173155,4300,4300,4300,4300,323
|
|
20231011,102500,972784255,4300,4300,4300,4295,504
|
|
20231011,102400,970619010,4300,4295,4300,4295,310
|
|
20231011,102300,969286260,4295,4300,4300,4295,108
|
|
20231011,102200,968821875,4300,4295,4300,4295,113
|
|
20231011,102100,968336495,4300,4300,4300,4295,224
|
|
20231011,102000,967373635,4300,4300,4300,4300,2
|
|
20231011,101900,967365035,4300,4295,4300,4295,288
|
|
20231011,101800,966127780,4300,4300,4300,4295,318
|
|
20231011,101700,964761905,4295,4295,4295,4295,691
|
|
20231011,101600,961794060,4295,4310,4310,4295,1181
|
|
20231011,101500,956721650,4300,4300,4300,4300,373
|
|
20231011,101400,955117750,4300,4315,4315,4300,886
|
|
20231011,101300,951305595,4310,4310,4310,4310,392
|
|
20231011,101200,949616075,4310,4310,4310,4310,96
|
|
20231011,101100,949202315,4310,4310,4310,4300,175
|
|
20231011,101000,948449790,4300,4290,4310,4290,1594
|
|
20231011,100900,941594725,4290,4280,4300,4270,2977
|
|
20231011,100800,928872155,4275,4290,4300,4275,4775
|
|
20231011,100700,908432880,4290,4300,4310,4285,2246
|
|
20231011,100600,898788700,4300,4295,4310,4280,3675
|
|
20231011,100500,883036740,4305,4310,4310,4295,2572
|
|
20231011,100400,871982625,4310,4310,4320,4300,2393
|
|
20231011,100300,861690635,4305,4305,4325,4305,233
|
|
20231011,100200,860687090,4325,4320,4325,4310,2688
|
|
20231011,100100,849095665,4320,4315,4330,4315,75
|
|
20231011,100000,848771620,4330,4320,4335,4310,699
|
|
20231011,095900,845757610,4335,4315,4335,4310,660
|
|
20231011,095800,842911555,4340,4355,4355,4315,174
|
|
20231011,095700,842159680,4355,4335,4360,4320,401
|
|
20231011,095600,840419185,4335,4295,4335,4290,985
|
|
20231011,095500,836182995,4295,4345,4345,4290,23365
|
|
20231011,095400,735596660,4340,4330,4340,4330,838
|
|
20231011,095300,731968005,4350,4340,4350,4330,2505
|
|
20231011,095200,721110245,4340,4340,4350,4340,346
|
|
20231011,095100,719608585,4340,4345,4350,4340,993
|
|
20231011,095000,715296110,4350,4355,4355,4345,236
|
|
20231011,094900,714269400,4355,4355,4355,4345,266
|
|
20231011,094800,713113100,4345,4345,4355,4345,590
|
|
20231011,094700,710547610,4345,4345,4345,4335,85
|
|
20231011,094600,710178550,4345,4345,4350,4335,2143
|
|
20231011,094500,700877840,4360,4345,4370,4340,879
|
|
20231011,094400,697058040,4345,4370,4370,4345,1978
|
|
20231011,094300,688441085,4375,4375,4375,4360,662
|
|
20231011,094200,685551375,4375,4375,4375,4365,651
|
|
20231011,094100,682704325,4375,4360,4385,4360,569
|
|
20231011,094000,680218895,4375,4365,4385,4355,1110
|
|
20231011,093900,675370100,4355,4340,4360,4340,1488
|
|
20231011,093800,668889435,4340,4340,4340,4340,168
|
|
20231011,093700,668160315,4340,4345,4350,4340,109
|
|
20231011,093600,667686630,4340,4340,4355,4335,715
|
|
20231011,093500,664584400,4340,4335,4340,4335,2635
|
|
20231011,093400,653159885,4340,4340,4340,4335,1855
|
|
20231011,093300,645111610,4340,4340,4340,4340,597
|
|
20231011,093200,642520630,4360,4340,4360,4340,149
|
|
20231011,093100,641873910,4340,4340,4340,4335,660
|
|
20231011,093000,639009935,4340,4360,4360,4340,972
|
|
20231011,092900,634789845,4365,4350,4365,4340,338
|
|
20231011,092800,633320300,4370,4365,4370,4360,162
|
|
20231011,092700,632613150,4365,4365,4365,4365,1287
|
|
20231011,092600,626995395,4365,4365,4365,4340,1930
|
|
20231011,092500,618604610,4365,4365,4365,4335,1999
|
|
20231011,092400,609932480,4335,4340,4360,4330,2611
|
|
20231011,092300,598616105,4340,4350,4360,4340,1202
|
|
20231011,092200,593393295,4365,4345,4365,4345,1430
|
|
20231011,092100,587179675,4345,4345,4345,4345,49
|
|
20231011,092000,586966770,4345,4355,4375,4340,1741
|
|
20231011,091900,579394900,4355,4375,4375,4350,640
|
|
20231011,091800,576604925,4350,4385,4385,4350,5650
|
|
20231011,091700,551949165,4370,4375,4400,4370,10812
|
|
20231011,091600,504462765,4380,4380,4390,4380,1417
|
|
20231011,091500,498254250,4380,4395,4395,4380,2782
|
|
20231011,091400,486051000,4385,4390,4395,4385,6388
|
|
20231011,091300,457982015,4395,4395,4405,4390,8170
|
|
20231011,091200,422080550,4390,4390,4395,4380,5574
|
|
20231011,091100,397616355,4390,4380,4390,4370,6013
|
|
20231011,091000,371302255,4365,4380,4380,4365,1777
|
|
20231011,090900,363530395,4365,4355,4385,4340,3609
|
|
20231011,090800,347777835,4350,4335,4370,4335,2581
|
|
20231011,090700,336525220,4335,4340,4340,4335,2329
|
|
20231011,090600,326423220,4340,4360,4360,4340,3100
|
|
20231011,090500,312919600,4360,4355,4360,4340,2673
|
|
20231011,090400,301297025,4350,4365,4365,4340,12828
|
|
20231011,090300,245428120,4365,4370,4385,4360,3108
|
|
20231011,090200,231843665,4370,4335,4375,4335,7968
|
|
20231011,090100,197187090,4310,4325,4340,4305,9071
|
|
20231011,090000,157952875,4300,4350,4350,4300,36408
|