700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,203700,142583005,4500,4500,4500,4500,1360
|
|
20231011,203600,142583005,4500,4500,4500,4500,0
|
|
20231011,203500,142583005,4500,4500,4500,4500,0
|
|
20231011,203400,142583005,4500,4500,4500,4500,0
|
|
20231011,203300,142583005,4500,4500,4500,4500,0
|
|
20231011,203200,142583005,4500,4500,4500,4500,0
|
|
20231011,203100,142583005,4500,4500,4500,4500,0
|
|
20231011,203000,142583005,4500,4500,4500,4500,0
|
|
20231011,202900,142583005,4500,4500,4500,4500,0
|
|
20231011,202800,142583005,4500,4500,4500,4500,0
|
|
20231011,202700,142583005,4500,4500,4500,4500,0
|
|
20231011,202600,142583005,4500,4500,4500,4500,0
|
|
20231011,202500,142583005,4500,4500,4500,4500,0
|
|
20231011,202400,142583005,4500,4500,4500,4500,0
|
|
20231011,202300,142583005,4500,4500,4500,4500,0
|
|
20231011,202200,142583005,4500,4500,4500,4500,0
|
|
20231011,202100,142583005,4500,4500,4500,4500,0
|
|
20231011,202000,142583005,4500,4500,4500,4500,0
|
|
20231011,201900,142583005,4500,4500,4500,4500,0
|
|
20231011,201800,142583005,4500,4500,4500,4500,0
|
|
20231011,201700,142583005,4500,4500,4500,4500,0
|
|
20231011,201600,142583005,4500,4500,4500,4500,0
|
|
20231011,201500,142583005,4500,4500,4500,4500,0
|
|
20231011,201400,142583005,4500,4500,4500,4500,0
|
|
20231011,201300,142583005,4500,4500,4500,4500,0
|
|
20231011,201200,142583005,4500,4500,4500,4500,0
|
|
20231011,201100,142583005,4500,4500,4500,4500,0
|
|
20231011,201000,142583005,4500,4500,4500,4500,0
|
|
20231011,200900,142583005,4500,4500,4500,4500,0
|
|
20231011,200800,142583005,4500,4500,4500,4500,0
|
|
20231011,200700,142583005,4500,4500,4500,4500,1360
|
|
20231011,200600,142583005,4500,4500,4500,4500,0
|
|
20231011,200500,142583005,4500,4500,4500,4500,0
|
|
20231011,200400,142583005,4500,4500,4500,4500,0
|
|
20231011,200300,142583005,4500,4500,4500,4500,0
|
|
20231011,200200,142583005,4500,4500,4500,4500,0
|
|
20231011,200100,142583005,4500,4500,4500,4500,0
|
|
20231011,200000,142583005,4500,4500,4500,4500,0
|
|
20231011,195900,142583005,4500,4500,4500,4500,0
|
|
20231011,195800,142583005,4500,4500,4500,4500,0
|
|
20231011,195700,142583005,4500,4500,4500,4500,0
|
|
20231011,195600,142583005,4500,4500,4500,4500,0
|
|
20231011,195500,142583005,4500,4500,4500,4500,0
|
|
20231011,195400,142583005,4500,4500,4500,4500,0
|
|
20231011,195300,142583005,4500,4500,4500,4500,0
|
|
20231011,195200,142583005,4500,4500,4500,4500,0
|
|
20231011,195100,142583005,4500,4500,4500,4500,0
|
|
20231011,195000,142583005,4500,4500,4500,4500,0
|
|
20231011,194900,142583005,4500,4500,4500,4500,0
|
|
20231011,194800,142583005,4500,4500,4500,4500,0
|
|
20231011,194700,142583005,4500,4500,4500,4500,0
|
|
20231011,194600,142583005,4500,4500,4500,4500,0
|
|
20231011,194500,142583005,4500,4500,4500,4500,0
|
|
20231011,194400,142583005,4500,4500,4500,4500,0
|
|
20231011,194300,142583005,4500,4500,4500,4500,0
|
|
20231011,194200,142583005,4500,4500,4500,4500,0
|
|
20231011,194100,142583005,4500,4500,4500,4500,0
|
|
20231011,194000,142583005,4500,4500,4500,4500,0
|
|
20231011,193900,142583005,4500,4500,4500,4500,0
|
|
20231011,193800,142583005,4500,4500,4500,4500,0
|
|
20231011,193700,142583005,4500,4500,4500,4500,1360
|
|
20231011,193600,142583005,4500,4500,4500,4500,0
|
|
20231011,193500,142583005,4500,4500,4500,4500,0
|
|
20231011,193400,142583005,4500,4500,4500,4500,0
|
|
20231011,193300,142583005,4500,4500,4500,4500,0
|
|
20231011,193200,142583005,4500,4500,4500,4500,0
|
|
20231011,193100,142583005,4500,4500,4500,4500,0
|
|
20231011,193000,142583005,4500,4500,4500,4500,0
|
|
20231011,192900,142583005,4500,4500,4500,4500,0
|
|
20231011,192800,142583005,4500,4500,4500,4500,0
|
|
20231011,192700,142583005,4500,4500,4500,4500,0
|
|
20231011,192600,142583005,4500,4500,4500,4500,0
|
|
20231011,192500,142583005,4500,4500,4500,4500,0
|
|
20231011,192400,142583005,4500,4500,4500,4500,0
|
|
20231011,192300,142583005,4500,4500,4500,4500,0
|
|
20231011,192200,142583005,4500,4500,4500,4500,0
|
|
20231011,192100,142583005,4500,4500,4500,4500,0
|
|
20231011,192000,142583005,4500,4500,4500,4500,0
|
|
20231011,191900,142583005,4500,4500,4500,4500,0
|
|
20231011,191800,142583005,4500,4500,4500,4500,0
|
|
20231011,191700,142583005,4500,4500,4500,4500,0
|
|
20231011,191600,142583005,4500,4500,4500,4500,0
|
|
20231011,191500,142583005,4500,4500,4500,4500,0
|
|
20231011,191400,142583005,4500,4500,4500,4500,0
|
|
20231011,191300,142583005,4500,4500,4500,4500,0
|
|
20231011,191200,142583005,4500,4500,4500,4500,0
|
|
20231011,191100,142583005,4500,4500,4500,4500,0
|
|
20231011,191000,142583005,4500,4500,4500,4500,0
|
|
20231011,190900,142583005,4500,4500,4500,4500,0
|
|
20231011,190800,142583005,4500,4500,4500,4500,0
|
|
20231011,190700,142583005,4500,4500,4500,4500,1360
|
|
20231011,190600,142583005,4500,4500,4500,4500,0
|
|
20231011,190500,142583005,4500,4500,4500,4500,0
|
|
20231011,190400,142583005,4500,4500,4500,4500,0
|
|
20231011,190300,142583005,4500,4500,4500,4500,0
|
|
20231011,190200,142583005,4500,4500,4500,4500,0
|
|
20231011,190100,142583005,4500,4500,4500,4500,0
|
|
20231011,190000,142583005,4500,4500,4500,4500,0
|
|
20231011,185900,142583005,4500,4500,4500,4500,0
|
|
20231011,185800,142583005,4500,4500,4500,4500,0
|
|
20231011,185700,142583005,4500,4500,4500,4500,0
|
|
20231011,185600,142583005,4500,4500,4500,4500,0
|
|
20231011,185500,142583005,4500,4500,4500,4500,0
|
|
20231011,185400,142583005,4500,4500,4500,4500,0
|
|
20231011,185300,142583005,4500,4500,4500,4500,0
|
|
20231011,185200,142583005,4500,4500,4500,4500,0
|
|
20231011,185100,142583005,4500,4500,4500,4500,0
|
|
20231011,185000,142583005,4500,4500,4500,4500,0
|
|
20231011,184900,142583005,4500,4500,4500,4500,0
|
|
20231011,184800,142583005,4500,4500,4500,4500,0
|
|
20231011,184700,142583005,4500,4500,4500,4500,0
|
|
20231011,184600,142583005,4500,4500,4500,4500,0
|
|
20231011,184500,142583005,4500,4500,4500,4500,0
|
|
20231011,184400,142583005,4500,4500,4500,4500,0
|
|
20231011,184300,142583005,4500,4500,4500,4500,0
|
|
20231011,184200,142583005,4500,4500,4500,4500,0
|
|
20231011,184100,142583005,4500,4500,4500,4500,0
|
|
20231011,184000,142583005,4500,4500,4500,4500,0
|
|
20231011,183900,142583005,4500,4500,4500,4500,0
|
|
20231011,183800,142583005,4500,4500,4500,4500,0
|
|
20231011,183700,142583005,4500,4500,4500,4500,1360
|
|
20231011,183600,142583005,4500,4500,4500,4500,0
|
|
20231011,183500,142583005,4500,4500,4500,4500,0
|
|
20231011,183400,142583005,4500,4500,4500,4500,0
|
|
20231011,183300,142583005,4500,4500,4500,4500,0
|
|
20231011,183200,142583005,4500,4500,4500,4500,0
|
|
20231011,183100,142583005,4500,4500,4500,4500,0
|
|
20231011,183000,142583005,4500,4500,4500,4500,0
|
|
20231011,182900,142583005,4500,4500,4500,4500,0
|
|
20231011,182800,142583005,4500,4500,4500,4500,0
|
|
20231011,182700,142583005,4500,4500,4500,4500,0
|
|
20231011,182600,142583005,4500,4500,4500,4500,0
|
|
20231011,182500,142583005,4500,4500,4500,4500,0
|
|
20231011,182400,142583005,4500,4500,4500,4500,0
|
|
20231011,182300,142583005,4500,4500,4500,4500,0
|
|
20231011,182200,142583005,4500,4500,4500,4500,0
|
|
20231011,182100,142583005,4500,4500,4500,4500,0
|
|
20231011,182000,142583005,4500,4500,4500,4500,0
|
|
20231011,181900,142583005,4500,4500,4500,4500,0
|
|
20231011,181800,142583005,4500,4500,4500,4500,0
|
|
20231011,181700,142583005,4500,4500,4500,4500,0
|
|
20231011,181600,142583005,4500,4500,4500,4500,0
|
|
20231011,181500,142583005,4500,4500,4500,4500,0
|
|
20231011,181400,142583005,4500,4500,4500,4500,0
|
|
20231011,181300,142583005,4500,4500,4500,4500,0
|
|
20231011,181200,142583005,4500,4500,4500,4500,0
|
|
20231011,181100,142583005,4500,4500,4500,4500,0
|
|
20231011,181000,142583005,4500,4500,4500,4500,0
|
|
20231011,180900,142583005,4500,4500,4500,4500,0
|
|
20231011,180800,142583005,4500,4500,4500,4500,0
|
|
20231011,180700,142583005,4500,4500,4500,4500,1360
|
|
20231011,180600,142583005,4500,4500,4500,4500,0
|
|
20231011,180500,142583005,4500,4500,4500,4500,0
|
|
20231011,180400,142583005,4500,4500,4500,4500,0
|
|
20231011,180300,142583005,4500,4500,4500,4500,0
|
|
20231011,180200,142583005,4500,4500,4500,4500,0
|
|
20231011,180100,142583005,4500,4500,4500,4500,0
|
|
20231011,180000,142583005,4500,4500,4500,4500,0
|
|
20231011,175900,142583005,4500,4500,4500,4500,0
|
|
20231011,175800,142583005,4500,4500,4500,4500,0
|
|
20231011,175700,142583005,4500,4500,4500,4500,0
|
|
20231011,175600,142583005,4500,4500,4500,4500,0
|
|
20231011,175500,142583005,4500,4500,4500,4500,0
|
|
20231011,175400,142583005,4500,4500,4500,4500,0
|
|
20231011,175300,142583005,4500,4500,4500,4500,0
|
|
20231011,175200,142583005,4500,4500,4500,4500,0
|
|
20231011,175100,142583005,4500,4500,4500,4500,0
|
|
20231011,175000,142583005,4500,4500,4500,4500,0
|
|
20231011,174900,142583005,4500,4500,4500,4500,0
|
|
20231011,174800,142583005,4500,4500,4500,4500,0
|
|
20231011,174700,142583005,4500,4500,4500,4500,0
|
|
20231011,174600,142583005,4500,4500,4500,4500,0
|
|
20231011,174500,142583005,4500,4500,4500,4500,0
|
|
20231011,174400,142583005,4500,4500,4500,4500,0
|
|
20231011,174300,142583005,4500,4500,4500,4500,0
|
|
20231011,174200,142583005,4500,4500,4500,4500,0
|
|
20231011,174100,142583005,4500,4500,4500,4500,0
|
|
20231011,174000,142583005,4500,4500,4500,4500,0
|
|
20231011,173900,142583005,4500,4500,4500,4500,0
|
|
20231011,173800,142583005,4500,4500,4500,4500,0
|
|
20231011,173700,142583005,4500,4500,4500,4500,1360
|
|
20231011,173600,142583005,4500,4500,4500,4500,0
|
|
20231011,173500,142583005,4500,4500,4500,4500,0
|
|
20231011,173400,142583005,4500,4500,4500,4500,0
|
|
20231011,173300,142583005,4500,4500,4500,4500,0
|
|
20231011,173200,142583005,4500,4500,4500,4500,0
|
|
20231011,173100,142583005,4500,4500,4500,4500,0
|
|
20231011,173000,142583005,4500,4500,4500,4500,0
|
|
20231011,172900,142583005,4500,4500,4500,4500,0
|
|
20231011,172800,142583005,4500,4500,4500,4500,0
|
|
20231011,172700,142583005,4500,4500,4500,4500,0
|
|
20231011,172600,142583005,4500,4500,4500,4500,0
|
|
20231011,172500,142583005,4500,4500,4500,4500,0
|
|
20231011,172400,142583005,4500,4500,4500,4500,0
|
|
20231011,172300,142583005,4500,4500,4500,4500,0
|
|
20231011,172200,142583005,4500,4500,4500,4500,0
|
|
20231011,172100,142583005,4500,4500,4500,4500,0
|
|
20231011,172000,142583005,4500,4500,4500,4500,0
|
|
20231011,171900,142583005,4500,4500,4500,4500,0
|
|
20231011,171800,142583005,4500,4500,4500,4500,0
|
|
20231011,171700,142583005,4500,4500,4500,4500,0
|
|
20231011,171600,142583005,4500,4500,4500,4500,0
|
|
20231011,171500,142583005,4500,4500,4500,4500,0
|
|
20231011,171400,142583005,4500,4500,4500,4500,0
|
|
20231011,171300,142583005,4500,4500,4500,4500,0
|
|
20231011,171200,142583005,4500,4500,4500,4500,0
|
|
20231011,171100,142583005,4500,4500,4500,4500,0
|
|
20231011,171000,142583005,4500,4500,4500,4500,0
|
|
20231011,170900,142583005,4500,4500,4500,4500,0
|
|
20231011,170800,142583005,4500,4500,4500,4500,0
|
|
20231011,170700,142583005,4500,4500,4500,4500,1360
|
|
20231011,170600,142583005,4500,4500,4500,4500,0
|
|
20231011,170500,142583005,4500,4500,4500,4500,0
|
|
20231011,170400,142583005,4500,4500,4500,4500,0
|
|
20231011,170300,142583005,4500,4500,4500,4500,0
|
|
20231011,170200,142583005,4500,4500,4500,4500,0
|
|
20231011,170100,142583005,4500,4500,4500,4500,0
|
|
20231011,170000,142583005,4500,4500,4500,4500,0
|
|
20231011,165900,142583005,4500,4500,4500,4500,0
|
|
20231011,165800,142583005,4500,4500,4500,4500,0
|
|
20231011,165700,142583005,4500,4500,4500,4500,0
|
|
20231011,165600,142583005,4500,4500,4500,4500,0
|
|
20231011,165500,142583005,4500,4500,4500,4500,0
|
|
20231011,165400,142583005,4500,4500,4500,4500,0
|
|
20231011,165300,142583005,4500,4500,4500,4500,0
|
|
20231011,165200,142583005,4500,4500,4500,4500,0
|
|
20231011,165100,142583005,4500,4500,4500,4500,0
|
|
20231011,165000,142583005,4500,4500,4500,4500,0
|
|
20231011,164900,142583005,4500,4500,4500,4500,0
|
|
20231011,164800,142583005,4500,4500,4500,4500,0
|
|
20231011,164700,142583005,4500,4500,4500,4500,0
|
|
20231011,164600,142583005,4500,4500,4500,4500,0
|
|
20231011,164500,142583005,4500,4500,4500,4500,0
|
|
20231011,164400,142583005,4500,4500,4500,4500,0
|
|
20231011,164300,142583005,4500,4500,4500,4500,0
|
|
20231011,164200,142583005,4500,4500,4500,4500,0
|
|
20231011,164100,142583005,4500,4500,4500,4500,0
|
|
20231011,164000,142583005,4500,4500,4500,4500,0
|
|
20231011,163900,142583005,4500,4500,4500,4500,0
|
|
20231011,163800,142583005,4500,4500,4500,4500,0
|
|
20231011,163700,142583005,4500,4500,4500,4500,1360
|
|
20231011,163600,142583005,4500,4500,4500,4500,0
|
|
20231011,163500,142583005,4500,4500,4500,4500,0
|
|
20231011,163400,142583005,4500,4500,4500,4500,0
|
|
20231011,163300,142583005,4500,4500,4500,4500,0
|
|
20231011,163200,142583005,4500,4500,4500,4500,0
|
|
20231011,163100,142583005,4500,4500,4500,4500,0
|
|
20231011,163000,142583005,4500,4500,4500,4500,0
|
|
20231011,162900,142583005,4500,4500,4500,4500,0
|
|
20231011,162800,142583005,4500,4500,4500,4500,0
|
|
20231011,162700,142583005,4500,4500,4500,4500,0
|
|
20231011,162600,142583005,4500,4500,4500,4500,0
|
|
20231011,162500,142583005,4500,4500,4500,4500,0
|
|
20231011,162400,142583005,4500,4500,4500,4500,0
|
|
20231011,162300,142583005,4500,4500,4500,4500,0
|
|
20231011,162200,142583005,4500,4500,4500,4500,0
|
|
20231011,162100,142583005,4500,4500,4500,4500,0
|
|
20231011,162000,142583005,4500,4500,4500,4500,0
|
|
20231011,161900,142583005,4500,4500,4500,4500,0
|
|
20231011,161800,142583005,4500,4500,4500,4500,0
|
|
20231011,161700,142583005,4500,4500,4500,4500,0
|
|
20231011,161600,142583005,4500,4500,4500,4500,0
|
|
20231011,161500,142583005,4500,4500,4500,4500,0
|
|
20231011,161400,142583005,4500,4500,4500,4500,0
|
|
20231011,161300,142583005,4500,4500,4500,4500,0
|
|
20231011,161200,142583005,4500,4500,4500,4500,0
|
|
20231011,161100,142583005,4500,4500,4500,4500,0
|
|
20231011,161000,142583005,4500,4500,4500,4500,0
|
|
20231011,160900,142583005,4500,4500,4500,4500,0
|
|
20231011,160800,142583005,4500,4500,4500,4500,0
|
|
20231011,160700,142583005,4500,4500,4500,4500,1360
|
|
20231011,160600,142583005,4500,4500,4500,4500,0
|
|
20231011,160500,142583005,4500,4500,4500,4500,0
|
|
20231011,160400,142583005,4500,4500,4500,4500,0
|
|
20231011,160300,142583005,4500,4500,4500,4500,0
|
|
20231011,160200,142583005,4500,4500,4500,4500,0
|
|
20231011,160100,142583005,4500,4500,4500,4500,0
|
|
20231011,160000,142583005,4500,4500,4500,4500,0
|
|
20231011,155900,142583005,4500,4500,4500,4500,0
|
|
20231011,155800,142583005,4500,4500,4500,4500,0
|
|
20231011,155700,142583005,4500,4500,4500,4500,0
|
|
20231011,155600,142583005,4500,4500,4500,4500,0
|
|
20231011,155500,142583005,4500,4500,4500,4500,0
|
|
20231011,155400,142583005,4500,4500,4500,4500,0
|
|
20231011,155300,142583005,4500,4500,4500,4500,0
|
|
20231011,155200,142583005,4500,4500,4500,4500,0
|
|
20231011,155100,142583005,4500,4500,4500,4500,0
|
|
20231011,155000,142583005,4500,4500,4500,4500,0
|
|
20231011,154900,142583005,4500,4500,4500,4500,0
|
|
20231011,154800,142583005,4500,4500,4500,4500,0
|
|
20231011,154700,142583005,4500,4500,4500,4500,0
|
|
20231011,154600,142583005,4500,4500,4500,4500,0
|
|
20231011,154500,142583005,4500,4500,4500,4500,0
|
|
20231011,154400,142583005,4500,4500,4500,4500,0
|
|
20231011,154300,142583005,4500,4500,4500,4500,0
|
|
20231011,154200,142583005,4500,4500,4500,4500,0
|
|
20231011,154100,142583005,4500,4500,4500,4500,0
|
|
20231011,154000,142583005,4500,4500,4500,4500,0
|
|
20231011,153900,142583005,4500,4500,4500,4500,0
|
|
20231011,153800,142583005,4500,4500,4500,4500,0
|
|
20231011,153700,142583005,4500,4500,4500,4500,1360
|
|
20231011,153600,142583005,4500,4500,4500,4500,0
|
|
20231011,153500,142583005,4500,4500,4500,4500,0
|
|
20231011,153400,142583005,4500,4500,4500,4500,0
|
|
20231011,153300,142583005,4500,4500,4500,4500,0
|
|
20231011,153200,142583005,4500,4500,4500,4500,0
|
|
20231011,153100,142583005,4500,4500,4500,4500,0
|
|
20231011,153000,142583005,4500,4500,4500,4500,1360
|
|
20231011,152900,136463005,4505,4505,4505,4505,0
|
|
20231011,152800,136463005,4505,4505,4505,4505,0
|
|
20231011,152700,136463005,4505,4505,4505,4505,0
|
|
20231011,152600,136463005,4505,4505,4505,4505,0
|
|
20231011,152500,136463005,4505,4505,4505,4505,0
|
|
20231011,152400,136463005,4505,4505,4505,4505,0
|
|
20231011,152300,136463005,4505,4505,4505,4505,0
|
|
20231011,152200,136463005,4505,4505,4505,4505,0
|
|
20231011,152100,136463005,4505,4505,4505,4505,0
|
|
20231011,152000,136463005,4505,4505,4505,4505,0
|
|
20231011,151900,136463005,4505,4505,4505,4505,0
|
|
20231011,151800,136463005,4505,4500,4505,4500,26
|
|
20231011,151700,136346000,4500,4500,4500,4500,50
|
|
20231011,151600,136121000,4510,4520,4520,4510,537
|
|
20231011,151500,133695030,4520,4520,4520,4520,0
|
|
20231011,151400,133695030,4520,4520,4520,4520,0
|
|
20231011,151300,133695030,4520,4520,4520,4520,0
|
|
20231011,151200,133695030,4520,4520,4520,4520,0
|
|
20231011,151100,133695030,4520,4520,4520,4520,10
|
|
20231011,151000,133649830,4520,4520,4520,4520,0
|
|
20231011,150900,133649830,4520,4520,4520,4520,120
|
|
20231011,150800,133107430,4520,4520,4520,4520,17
|
|
20231011,150700,133030590,4540,4540,4540,4540,0
|
|
20231011,150600,133030590,4540,4540,4540,4540,0
|
|
20231011,150500,133030590,4540,4540,4540,4540,0
|
|
20231011,150400,133030590,4540,4540,4540,4540,0
|
|
20231011,150300,133030590,4540,4520,4540,4520,30
|
|
20231011,150200,132894590,4525,4525,4525,4525,0
|
|
20231011,150100,132894590,4525,4525,4525,4525,0
|
|
20231011,150000,132894590,4525,4525,4525,4525,0
|
|
20231011,145900,132894590,4525,4500,4525,4500,100
|
|
20231011,145800,132442745,4490,4490,4490,4490,19
|
|
20231011,145700,132357435,4500,4500,4500,4500,84
|
|
20231011,145600,131979435,4515,4515,4515,4515,0
|
|
20231011,145500,131979435,4515,4515,4515,4515,0
|
|
20231011,145400,131979435,4515,4515,4515,4515,28
|
|
20231011,145300,131853015,4505,4515,4515,4505,33
|
|
20231011,145200,131704305,4500,4500,4500,4500,1377
|
|
20231011,145100,125507805,4500,4500,4500,4500,0
|
|
20231011,145000,125507805,4500,4510,4510,4500,1000
|
|
20231011,144900,121004425,4515,4520,4520,4515,260
|
|
20231011,144800,119829725,4525,4525,4525,4525,0
|
|
20231011,144700,119829725,4525,4525,4525,4525,0
|
|
20231011,144600,119829725,4525,4525,4525,4525,33
|
|
20231011,144500,119680400,4540,4540,4540,4540,0
|
|
20231011,144400,119680400,4540,4535,4540,4535,2
|
|
20231011,144300,119671325,4530,4530,4530,4530,1
|
|
20231011,144200,119666795,4525,4525,4525,4525,0
|
|
20231011,144100,119666795,4525,4525,4525,4525,0
|
|
20231011,144000,119666795,4525,4525,4525,4525,0
|
|
20231011,143900,119666795,4525,4525,4525,4525,0
|
|
20231011,143800,119666795,4525,4530,4530,4525,6
|
|
20231011,143700,119639625,4540,4540,4540,4540,1
|
|
20231011,143600,119635085,4550,4550,4550,4550,0
|
|
20231011,143500,119635085,4550,4550,4550,4550,0
|
|
20231011,143400,119635085,4550,4550,4550,4550,0
|
|
20231011,143300,119635085,4550,4550,4550,4550,0
|
|
20231011,143200,119635085,4550,4550,4550,4550,0
|
|
20231011,143100,119635085,4550,4550,4550,4550,0
|
|
20231011,143000,119635085,4550,4550,4550,4550,0
|
|
20231011,142900,119635085,4550,4550,4550,4550,0
|
|
20231011,142800,119635085,4550,4550,4550,4550,0
|
|
20231011,142700,119635085,4550,4550,4550,4550,0
|
|
20231011,142600,119635085,4550,4550,4550,4550,0
|
|
20231011,142500,119635085,4550,4550,4550,4550,5
|
|
20231011,142400,119612335,4550,4550,4550,4550,0
|
|
20231011,142300,119612335,4550,4545,4550,4545,9
|
|
20231011,142200,119571425,4545,4545,4545,4545,0
|
|
20231011,142100,119571425,4545,4545,4545,4545,0
|
|
20231011,142000,119571425,4545,4545,4545,4545,0
|
|
20231011,141900,119571425,4545,4545,4545,4545,0
|
|
20231011,141800,119571425,4545,4545,4545,4545,0
|
|
20231011,141700,119571425,4545,4545,4545,4545,0
|
|
20231011,141600,119571425,4545,4545,4545,4545,0
|
|
20231011,141500,119571425,4545,4545,4545,4545,0
|
|
20231011,141400,119571425,4545,4545,4545,4545,0
|
|
20231011,141300,119571425,4545,4545,4545,4545,0
|
|
20231011,141200,119571425,4545,4545,4545,4545,0
|
|
20231011,141100,119571425,4545,4545,4545,4545,0
|
|
20231011,141000,119571425,4545,4545,4545,4545,0
|
|
20231011,140900,119571425,4545,4545,4545,4545,0
|
|
20231011,140800,119571425,4545,4545,4545,4545,0
|
|
20231011,140700,119571425,4545,4545,4545,4545,0
|
|
20231011,140600,119571425,4545,4545,4545,4545,0
|
|
20231011,140500,119571425,4545,4535,4545,4535,5
|
|
20231011,140400,119548720,4525,4525,4525,4525,0
|
|
20231011,140300,119548720,4525,4525,4525,4525,0
|
|
20231011,140200,119548720,4525,4525,4525,4525,1
|
|
20231011,140100,119544195,4540,4540,4540,4540,30
|
|
20231011,140000,119407995,4540,4540,4540,4540,5
|
|
20231011,135900,119385295,4550,4550,4550,4550,0
|
|
20231011,135800,119385295,4550,4550,4550,4550,0
|
|
20231011,135700,119385295,4550,4550,4550,4550,1
|
|
20231011,135600,119380745,4550,4550,4550,4550,0
|
|
20231011,135500,119380745,4550,4550,4550,4550,0
|
|
20231011,135400,119380745,4550,4550,4550,4550,0
|
|
20231011,135300,119380745,4550,4550,4550,4550,5
|
|
20231011,135200,119357995,4545,4545,4545,4545,2
|
|
20231011,135100,119348905,4545,4545,4545,4545,0
|
|
20231011,135000,119348905,4545,4545,4545,4545,0
|
|
20231011,134900,119348905,4545,4545,4545,4545,0
|
|
20231011,134800,119348905,4545,4545,4545,4545,0
|
|
20231011,134700,119348905,4545,4545,4545,4545,0
|
|
20231011,134600,119348905,4545,4545,4545,4545,0
|
|
20231011,134500,119348905,4545,4545,4545,4545,0
|
|
20231011,134400,119348905,4545,4545,4545,4545,0
|
|
20231011,134300,119348905,4545,4545,4545,4545,0
|
|
20231011,134200,119348905,4545,4545,4545,4545,0
|
|
20231011,134100,119348905,4545,4545,4545,4545,0
|
|
20231011,134000,119348905,4545,4555,4555,4545,48
|
|
20231011,133900,119130690,4555,4555,4555,4555,0
|
|
20231011,133800,119130690,4555,4555,4555,4555,0
|
|
20231011,133700,119130690,4555,4555,4555,4555,0
|
|
20231011,133600,119130690,4555,4555,4555,4555,0
|
|
20231011,133500,119130690,4555,4555,4555,4555,35
|
|
20231011,133400,118971265,4575,4580,4580,4575,2
|
|
20231011,133300,118962110,4575,4570,4575,4570,13
|
|
20231011,133200,118902685,4575,4575,4575,4575,0
|
|
20231011,133100,118902685,4575,4575,4575,4575,1
|
|
20231011,133000,118898110,4550,4550,4550,4550,0
|
|
20231011,132900,118898110,4550,4550,4550,4550,2
|
|
20231011,132800,118889010,4580,4580,4580,4580,0
|
|
20231011,132700,118889010,4580,4580,4580,4580,0
|
|
20231011,132600,118889010,4580,4580,4580,4580,0
|
|
20231011,132500,118889010,4580,4580,4580,4580,0
|
|
20231011,132400,118889010,4580,4580,4580,4580,0
|
|
20231011,132300,118889010,4580,4580,4580,4580,5
|
|
20231011,132200,118866110,4580,4580,4580,4580,0
|
|
20231011,132100,118866110,4580,4580,4580,4580,0
|
|
20231011,132000,118866110,4580,4580,4580,4580,0
|
|
20231011,131900,118866110,4580,4580,4580,4580,0
|
|
20231011,131800,118866110,4580,4580,4580,4580,0
|
|
20231011,131700,118866110,4580,4580,4580,4580,0
|
|
20231011,131600,118866110,4580,4580,4580,4580,0
|
|
20231011,131500,118866110,4580,4580,4580,4580,0
|
|
20231011,131400,118866110,4580,4570,4580,4570,8
|
|
20231011,131300,118829540,4580,4580,4580,4580,0
|
|
20231011,131200,118829540,4580,4580,4580,4580,0
|
|
20231011,131100,118829540,4580,4575,4580,4575,193
|
|
20231011,131000,117946195,4575,4575,4575,4575,0
|
|
20231011,130900,117946195,4575,4555,4575,4555,79
|
|
20231011,130800,117584990,4555,4550,4555,4550,65
|
|
20231011,130700,117289235,4545,4545,4545,4545,200
|
|
20231011,130600,116380235,4550,4550,4550,4550,0
|
|
20231011,130500,116380235,4550,4535,4550,4535,500
|
|
20231011,130400,114107730,4510,4510,4510,4510,0
|
|
20231011,130300,114107730,4510,4510,4510,4510,0
|
|
20231011,130200,114107730,4510,4510,4510,4510,0
|
|
20231011,130100,114107730,4510,4510,4510,4510,0
|
|
20231011,130000,114107730,4510,4510,4510,4510,0
|
|
20231011,125900,114107730,4510,4510,4510,4510,0
|
|
20231011,125800,114107730,4510,4510,4510,4510,0
|
|
20231011,125700,114107730,4510,4510,4510,4510,101
|
|
20231011,125600,113652220,4540,4540,4540,4540,0
|
|
20231011,125500,113652220,4540,4540,4540,4540,0
|
|
20231011,125400,113652220,4540,4540,4540,4540,0
|
|
20231011,125300,113652220,4540,4540,4540,4540,0
|
|
20231011,125200,113652220,4540,4540,4540,4540,0
|
|
20231011,125100,113652220,4540,4540,4540,4540,0
|
|
20231011,125000,113652220,4540,4540,4540,4540,0
|
|
20231011,124900,113652220,4540,4540,4540,4540,0
|
|
20231011,124800,113652220,4540,4540,4540,4540,0
|
|
20231011,124700,113652220,4540,4540,4540,4540,0
|
|
20231011,124600,113652220,4540,4540,4540,4540,0
|
|
20231011,124500,113652220,4540,4540,4540,4540,0
|
|
20231011,124400,113652220,4540,4540,4540,4540,0
|
|
20231011,124300,113652220,4540,4540,4540,4540,27
|
|
20231011,124200,113529640,4540,4540,4540,4540,0
|
|
20231011,124100,113529640,4540,4540,4540,4540,0
|
|
20231011,124000,113529640,4540,4540,4540,4540,10
|
|
20231011,123900,113484240,4540,4540,4540,4540,20
|
|
20231011,123800,113393440,4540,4540,4540,4540,0
|
|
20231011,123700,113393440,4540,4540,4540,4540,0
|
|
20231011,123600,113393440,4540,4540,4540,4540,0
|
|
20231011,123500,113393440,4540,4540,4540,4540,20
|
|
20231011,123400,113302640,4540,4540,4540,4540,0
|
|
20231011,123300,113302640,4540,4540,4540,4540,0
|
|
20231011,123200,113302640,4540,4540,4540,4540,0
|
|
20231011,123100,113302640,4540,4540,4540,4540,0
|
|
20231011,123000,113302640,4540,4540,4540,4540,30
|
|
20231011,122900,113166440,4540,4540,4540,4540,0
|
|
20231011,122800,113166440,4540,4540,4540,4540,0
|
|
20231011,122700,113166440,4540,4540,4540,4540,95
|
|
20231011,122600,112735140,4540,4540,4540,4540,0
|
|
20231011,122500,112735140,4540,4540,4540,4540,10
|
|
20231011,122400,112689740,4540,4540,4540,4540,0
|
|
20231011,122300,112689740,4540,4540,4540,4540,240
|
|
20231011,122200,111600140,4540,4540,4540,4540,0
|
|
20231011,122100,111600140,4540,4540,4540,4540,0
|
|
20231011,122000,111600140,4540,4540,4540,4540,0
|
|
20231011,121900,111600140,4540,4540,4540,4540,0
|
|
20231011,121800,111600140,4540,4540,4540,4540,0
|
|
20231011,121700,111600140,4540,4540,4540,4540,0
|
|
20231011,121600,111600140,4540,4540,4540,4540,0
|
|
20231011,121500,111600140,4540,4540,4540,4540,0
|
|
20231011,121400,111600140,4540,4540,4540,4540,320
|
|
20231011,121300,110147340,4535,4535,4535,4535,100
|
|
20231011,121200,109693840,4535,4535,4535,4535,0
|
|
20231011,121100,109693840,4535,4535,4535,4535,1200
|
|
20231011,121000,104251840,4530,4530,4530,4530,0
|
|
20231011,120900,104251840,4530,4530,4530,4530,10
|
|
20231011,120800,104206540,4535,4535,4535,4535,0
|
|
20231011,120700,104206540,4535,4535,4535,4535,0
|
|
20231011,120600,104206540,4535,4535,4535,4535,0
|
|
20231011,120500,104206540,4535,4535,4535,4535,0
|
|
20231011,120400,104206540,4535,4535,4535,4535,0
|
|
20231011,120300,104206540,4535,4535,4535,4535,0
|
|
20231011,120200,104206540,4535,4535,4535,4535,0
|
|
20231011,120100,104206540,4535,4535,4535,4535,0
|
|
20231011,120000,104206540,4535,4535,4535,4535,0
|
|
20231011,115900,104206540,4535,4535,4535,4535,0
|
|
20231011,115800,104206540,4535,4535,4535,4535,0
|
|
20231011,115700,104206540,4535,4535,4535,4535,0
|
|
20231011,115600,104206540,4535,4535,4535,4535,0
|
|
20231011,115500,104206540,4535,4535,4535,4535,0
|
|
20231011,115400,104206540,4535,4535,4535,4535,0
|
|
20231011,115300,104206540,4535,4535,4535,4535,0
|
|
20231011,115200,104206540,4535,4535,4535,4535,0
|
|
20231011,115100,104206540,4535,4535,4535,4535,0
|
|
20231011,115000,104206540,4535,4535,4535,4535,0
|
|
20231011,114900,104206540,4535,4535,4535,4535,0
|
|
20231011,114800,104206540,4535,4535,4535,4535,0
|
|
20231011,114700,104206540,4535,4535,4535,4535,0
|
|
20231011,114600,104206540,4535,4535,4535,4535,0
|
|
20231011,114500,104206540,4535,4535,4535,4535,0
|
|
20231011,114400,104206540,4535,4535,4535,4535,0
|
|
20231011,114300,104206540,4535,4535,4535,4535,0
|
|
20231011,114200,104206540,4535,4535,4535,4535,0
|
|
20231011,114100,104206540,4535,4535,4535,4535,0
|
|
20231011,114000,104206540,4535,4535,4535,4535,0
|
|
20231011,113900,104206540,4535,4535,4535,4535,0
|
|
20231011,113800,104206540,4535,4530,4535,4530,4
|
|
20231011,113700,104188410,4510,4510,4510,4510,0
|
|
20231011,113600,104188410,4510,4510,4510,4510,0
|
|
20231011,113500,104188410,4510,4510,4510,4510,0
|
|
20231011,113400,104188410,4510,4510,4510,4510,0
|
|
20231011,113300,104188410,4510,4510,4510,4510,31
|
|
20231011,113200,104048600,4505,4505,4505,4505,0
|
|
20231011,113100,104048600,4505,4505,4505,4505,0
|
|
20231011,113000,104048600,4505,4505,4505,4505,0
|
|
20231011,112900,104048600,4505,4505,4505,4505,0
|
|
20231011,112800,104048600,4505,4505,4505,4505,0
|
|
20231011,112700,104048600,4505,4505,4505,4505,0
|
|
20231011,112600,104048600,4505,4505,4505,4505,1
|
|
20231011,112500,104044095,4525,4525,4525,4525,0
|
|
20231011,112400,104044095,4525,4525,4525,4525,0
|
|
20231011,112300,104044095,4525,4525,4525,4525,0
|
|
20231011,112200,104044095,4525,4525,4525,4525,0
|
|
20231011,112100,104044095,4525,4525,4525,4525,0
|
|
20231011,112000,104044095,4525,4525,4525,4525,10
|
|
20231011,111900,103998845,4490,4490,4490,4490,0
|
|
20231011,111800,103998845,4490,4490,4490,4490,0
|
|
20231011,111700,103998845,4490,4490,4490,4490,0
|
|
20231011,111600,103998845,4490,4500,4500,4490,500
|
|
20231011,111500,101750410,4500,4500,4500,4500,8830
|
|
20231011,111400,62015410,4525,4525,4525,4525,0
|
|
20231011,111300,62015410,4525,4525,4525,4525,1
|
|
20231011,111200,62010885,4530,4530,4530,4530,0
|
|
20231011,111100,62010885,4530,4505,4530,4500,836
|
|
20231011,111000,58247545,4505,4505,4505,4505,2
|
|
20231011,110900,58238535,4510,4510,4510,4510,110
|
|
20231011,110800,57742435,4515,4515,4515,4515,0
|
|
20231011,110700,57742435,4515,4515,4515,4515,0
|
|
20231011,110600,57742435,4515,4515,4515,4515,0
|
|
20231011,110500,57742435,4515,4515,4515,4515,0
|
|
20231011,110400,57742435,4515,4515,4515,4515,0
|
|
20231011,110300,57742435,4515,4515,4515,4515,0
|
|
20231011,110200,57742435,4515,4515,4515,4515,0
|
|
20231011,110100,57742435,4515,4515,4515,4515,5
|
|
20231011,110000,57719860,4545,4545,4545,4545,0
|
|
20231011,105900,57719860,4545,4545,4545,4545,0
|
|
20231011,105800,57719860,4545,4545,4545,4545,0
|
|
20231011,105700,57719860,4545,4545,4545,4545,0
|
|
20231011,105600,57719860,4545,4545,4545,4545,0
|
|
20231011,105500,57719860,4545,4545,4545,4545,0
|
|
20231011,105400,57719860,4545,4545,4545,4545,0
|
|
20231011,105300,57719860,4545,4545,4545,4545,0
|
|
20231011,105200,57719860,4545,4545,4545,4545,0
|
|
20231011,105100,57719860,4545,4545,4545,4545,0
|
|
20231011,105000,57719860,4545,4530,4545,4530,20
|
|
20231011,104900,57629070,4515,4515,4515,4515,0
|
|
20231011,104800,57629070,4515,4515,4515,4515,2
|
|
20231011,104700,57620040,4515,4515,4515,4515,100
|
|
20231011,104600,57168540,4545,4545,4545,4545,0
|
|
20231011,104500,57168540,4545,4545,4545,4545,0
|
|
20231011,104400,57168540,4545,4545,4545,4545,0
|
|
20231011,104300,57168540,4545,4545,4545,4545,0
|
|
20231011,104200,57168540,4545,4545,4545,4545,0
|
|
20231011,104100,57168540,4545,4545,4545,4545,0
|
|
20231011,104000,57168540,4545,4545,4545,4545,0
|
|
20231011,103900,57168540,4545,4545,4545,4545,0
|
|
20231011,103800,57168540,4545,4545,4545,4545,1
|
|
20231011,103700,57163995,4525,4545,4545,4525,53
|
|
20231011,103600,56923170,4550,4550,4550,4550,0
|
|
20231011,103500,56923170,4550,4520,4550,4520,51
|
|
20231011,103400,56691835,4550,4550,4550,4550,0
|
|
20231011,103300,56691835,4550,4550,4550,4550,0
|
|
20231011,103200,56691835,4550,4550,4550,4550,0
|
|
20231011,103100,56691835,4550,4545,4550,4545,100
|
|
20231011,103000,56237100,4545,4505,4545,4505,11
|
|
20231011,102900,56187145,4545,4545,4545,4545,1
|
|
20231011,102800,56182600,4545,4545,4545,4545,1
|
|
20231011,102700,56178055,4545,4545,4545,4545,1
|
|
20231011,102600,56173510,4545,4525,4545,4510,14
|
|
20231011,102500,56110270,4550,4550,4550,4550,0
|
|
20231011,102400,56110270,4550,4550,4550,4550,0
|
|
20231011,102300,56110270,4550,4520,4550,4520,14
|
|
20231011,102200,56046870,4520,4520,4520,4520,115
|
|
20231011,102100,55527070,4510,4530,4530,4510,280
|
|
20231011,102000,54262565,4555,4555,4555,4555,0
|
|
20231011,101900,54262565,4555,4555,4555,4555,0
|
|
20231011,101800,54262565,4555,4555,4555,4555,0
|
|
20231011,101700,54262565,4555,4555,4560,4555,30
|
|
20231011,101600,54125815,4555,4555,4555,4555,0
|
|
20231011,101500,54125815,4555,4555,4555,4555,0
|
|
20231011,101400,54125815,4555,4545,4555,4545,37
|
|
20231011,101300,53957615,4555,4555,4555,4555,0
|
|
20231011,101200,53957615,4555,4555,4555,4555,1
|
|
20231011,101100,53953060,4560,4560,4560,4560,0
|
|
20231011,101000,53953060,4560,4560,4560,4560,15
|
|
20231011,100900,53884660,4570,4570,4575,4570,21
|
|
20231011,100800,53788675,4570,4570,4570,4560,10
|
|
20231011,100700,53742995,4570,4570,4570,4570,14
|
|
20231011,100600,53679015,4560,4560,4560,4560,20
|
|
20231011,100500,53587815,4590,4590,4590,4590,1
|
|
20231011,100400,53583225,4595,4560,4595,4560,932
|
|
20231011,100300,49305790,4555,4525,4555,4525,636
|
|
20231011,100200,46422360,4525,4525,4525,4525,3
|
|
20231011,100100,46408785,4530,4520,4530,4520,254
|
|
20231011,100000,45259810,4520,4495,4520,4495,381
|
|
20231011,095900,43542765,4495,4490,4495,4490,35
|
|
20231011,095800,43385530,4480,4480,4480,4480,0
|
|
20231011,095700,43385530,4480,4490,4490,4480,22
|
|
20231011,095600,43286940,4495,4495,4495,4495,0
|
|
20231011,095500,43286940,4495,4485,4495,4485,11
|
|
20231011,095400,43237570,4490,4490,4490,4490,2
|
|
20231011,095300,43228590,4495,4490,4495,4490,19
|
|
20231011,095200,43143275,4490,4490,4490,4490,1
|
|
20231011,095100,43138785,4480,4480,4480,4480,0
|
|
20231011,095000,43138785,4480,4480,4480,4480,1
|
|
20231011,094900,43134305,4480,4480,4480,4480,286
|
|
20231011,094800,41853025,4495,4495,4495,4495,3
|
|
20231011,094700,41839540,4495,4485,4495,4480,283
|
|
20231011,094600,40570330,4485,4485,4485,4485,2
|
|
20231011,094500,40561360,4490,4490,4490,4490,0
|
|
20231011,094400,40561360,4490,4490,4490,4490,1
|
|
20231011,094300,40556870,4495,4495,4495,4495,0
|
|
20231011,094200,40556870,4495,4495,4495,4495,3
|
|
20231011,094100,40543385,4500,4500,4500,4500,3
|
|
20231011,094000,40529885,4500,4500,4500,4500,6
|
|
20231011,093900,40502885,4500,4500,4500,4500,989
|
|
20231011,093800,36052385,4500,4500,4500,4500,11
|
|
20231011,093700,36002885,4480,4500,4505,4480,205
|
|
20231011,093600,35084385,4505,4505,4505,4505,0
|
|
20231011,093500,35084385,4505,4500,4505,4500,100
|
|
20231011,093400,34633900,4505,4490,4505,4490,100
|
|
20231011,093300,34184275,4490,4490,4490,4490,2
|
|
20231011,093200,34175295,4490,4485,4490,4485,3
|
|
20231011,093100,34161830,4490,4480,4500,4480,527
|
|
20231011,093000,31794980,4455,4470,4480,4455,37
|
|
20231011,092900,31629355,4460,4460,4460,4460,0
|
|
20231011,092800,31629355,4460,4460,4460,4460,0
|
|
20231011,092700,31629355,4460,4450,4460,4450,44
|
|
20231011,092600,31433475,4440,4440,4440,4440,223
|
|
20231011,092500,30443355,4440,4445,4445,4440,602
|
|
20231011,092400,27769965,4460,4460,4460,4460,0
|
|
20231011,092300,27769965,4460,4460,4460,4460,0
|
|
20231011,092200,27769965,4460,4460,4460,4460,0
|
|
20231011,092100,27769965,4460,4460,4460,4460,0
|
|
20231011,092000,27769965,4460,4460,4460,4460,155
|
|
20231011,091900,27078665,4480,4480,4480,4480,0
|
|
20231011,091800,27078665,4480,4480,4480,4480,0
|
|
20231011,091700,27078665,4480,4480,4480,4480,0
|
|
20231011,091600,27078665,4480,4475,4480,4475,290
|
|
20231011,091500,25779500,4480,4480,4480,4480,1
|
|
20231011,091400,25775020,4490,4490,4490,4490,0
|
|
20231011,091300,25775020,4490,4490,4490,4490,3
|
|
20231011,091200,25761550,4470,4470,4470,4470,1000
|
|
20231011,091100,21291550,4490,4490,4490,4490,1
|
|
20231011,091000,21287060,4460,4475,4475,4460,515
|
|
20231011,090900,18990005,4475,4495,4495,4475,413
|
|
20231011,090800,17140690,4535,4535,4535,4535,2318
|
|
20231011,090700,6628560,4500,4485,4600,4485,593
|
|
20231011,090600,3931740,4500,4470,4500,4470,214
|
|
20231011,090500,2973080,4470,4470,4470,4470,1
|
|
20231011,090400,2968610,4440,4440,4440,4440,0
|
|
20231011,090300,2968610,4440,4440,4440,4440,27
|
|
20231011,090200,2848730,4440,4440,4440,4440,0
|
|
20231011,090100,2848730,4440,4430,4440,4430,190
|
|
20231011,090000,2006400,4400,4400,4400,4400,456
|