702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203900,881850860,5810,5810,5810,5810,5616
|
|
20231016,203800,881850860,5810,5810,5810,5810,0
|
|
20231016,203700,881850860,5810,5810,5810,5810,0
|
|
20231016,203600,881850860,5810,5810,5810,5810,0
|
|
20231016,203500,881850860,5810,5810,5810,5810,0
|
|
20231016,203400,881850860,5810,5810,5810,5810,0
|
|
20231016,203300,881850860,5810,5810,5810,5810,0
|
|
20231016,203200,881850860,5810,5810,5810,5810,0
|
|
20231016,203100,881850860,5810,5810,5810,5810,0
|
|
20231016,203000,881850860,5810,5810,5810,5810,0
|
|
20231016,202900,881850860,5810,5810,5810,5810,0
|
|
20231016,202800,881850860,5810,5810,5810,5810,0
|
|
20231016,202700,881850860,5810,5810,5810,5810,0
|
|
20231016,202600,881850860,5810,5810,5810,5810,0
|
|
20231016,202500,881850860,5810,5810,5810,5810,0
|
|
20231016,202400,881850860,5810,5810,5810,5810,0
|
|
20231016,202300,881850860,5810,5810,5810,5810,0
|
|
20231016,202200,881850860,5810,5810,5810,5810,0
|
|
20231016,202100,881850860,5810,5810,5810,5810,0
|
|
20231016,202000,881850860,5810,5810,5810,5810,0
|
|
20231016,201900,881850860,5810,5810,5810,5810,0
|
|
20231016,201800,881850860,5810,5810,5810,5810,0
|
|
20231016,201700,881850860,5810,5810,5810,5810,0
|
|
20231016,201600,881850860,5810,5810,5810,5810,0
|
|
20231016,201500,881850860,5810,5810,5810,5810,0
|
|
20231016,201400,881850860,5810,5810,5810,5810,0
|
|
20231016,201300,881850860,5810,5810,5810,5810,0
|
|
20231016,201200,881850860,5810,5810,5810,5810,0
|
|
20231016,201100,881850860,5810,5810,5810,5810,0
|
|
20231016,201000,881850860,5810,5810,5810,5810,0
|
|
20231016,200900,881850860,5810,5810,5810,5810,5616
|
|
20231016,200800,881850860,5810,5810,5810,5810,0
|
|
20231016,200700,881850860,5810,5810,5810,5810,0
|
|
20231016,200600,881850860,5810,5810,5810,5810,0
|
|
20231016,200500,881850860,5810,5810,5810,5810,0
|
|
20231016,200400,881850860,5810,5810,5810,5810,0
|
|
20231016,200300,881850860,5810,5810,5810,5810,0
|
|
20231016,200200,881850860,5810,5810,5810,5810,0
|
|
20231016,200100,881850860,5810,5810,5810,5810,0
|
|
20231016,200000,881850860,5810,5810,5810,5810,0
|
|
20231016,195900,881850860,5810,5810,5810,5810,0
|
|
20231016,195800,881850860,5810,5810,5810,5810,0
|
|
20231016,195700,881850860,5810,5810,5810,5810,0
|
|
20231016,195600,881850860,5810,5810,5810,5810,0
|
|
20231016,195500,881850860,5810,5810,5810,5810,0
|
|
20231016,195400,881850860,5810,5810,5810,5810,0
|
|
20231016,195300,881850860,5810,5810,5810,5810,0
|
|
20231016,195200,881850860,5810,5810,5810,5810,0
|
|
20231016,195100,881850860,5810,5810,5810,5810,0
|
|
20231016,195000,881850860,5810,5810,5810,5810,0
|
|
20231016,194900,881850860,5810,5810,5810,5810,0
|
|
20231016,194800,881850860,5810,5810,5810,5810,0
|
|
20231016,194700,881850860,5810,5810,5810,5810,0
|
|
20231016,194600,881850860,5810,5810,5810,5810,0
|
|
20231016,194500,881850860,5810,5810,5810,5810,0
|
|
20231016,194400,881850860,5810,5810,5810,5810,0
|
|
20231016,194300,881850860,5810,5810,5810,5810,0
|
|
20231016,194200,881850860,5810,5810,5810,5810,0
|
|
20231016,194100,881850860,5810,5810,5810,5810,0
|
|
20231016,194000,881850860,5810,5810,5810,5810,0
|
|
20231016,193900,881850860,5810,5810,5810,5810,5616
|
|
20231016,193800,881850860,5810,5810,5810,5810,0
|
|
20231016,193700,881850860,5810,5810,5810,5810,0
|
|
20231016,193600,881850860,5810,5810,5810,5810,0
|
|
20231016,193500,881850860,5810,5810,5810,5810,0
|
|
20231016,193400,881850860,5810,5810,5810,5810,0
|
|
20231016,193300,881850860,5810,5810,5810,5810,0
|
|
20231016,193200,881850860,5810,5810,5810,5810,0
|
|
20231016,193100,881850860,5810,5810,5810,5810,0
|
|
20231016,193000,881850860,5810,5810,5810,5810,0
|
|
20231016,192900,881850860,5810,5810,5810,5810,0
|
|
20231016,192800,881850860,5810,5810,5810,5810,0
|
|
20231016,192700,881850860,5810,5810,5810,5810,0
|
|
20231016,192600,881850860,5810,5810,5810,5810,0
|
|
20231016,192500,881850860,5810,5810,5810,5810,0
|
|
20231016,192400,881850860,5810,5810,5810,5810,0
|
|
20231016,192300,881850860,5810,5810,5810,5810,0
|
|
20231016,192200,881850860,5810,5810,5810,5810,0
|
|
20231016,192100,881850860,5810,5810,5810,5810,0
|
|
20231016,192000,881850860,5810,5810,5810,5810,0
|
|
20231016,191900,881850860,5810,5810,5810,5810,0
|
|
20231016,191800,881850860,5810,5810,5810,5810,0
|
|
20231016,191700,881850860,5810,5810,5810,5810,0
|
|
20231016,191600,881850860,5810,5810,5810,5810,0
|
|
20231016,191500,881850860,5810,5810,5810,5810,0
|
|
20231016,191400,881850860,5810,5810,5810,5810,0
|
|
20231016,191300,881850860,5810,5810,5810,5810,0
|
|
20231016,191200,881850860,5810,5810,5810,5810,0
|
|
20231016,191100,881850860,5810,5810,5810,5810,0
|
|
20231016,191000,881850860,5810,5810,5810,5810,0
|
|
20231016,190900,881850860,5810,5810,5810,5810,5616
|
|
20231016,190800,881850860,5810,5810,5810,5810,0
|
|
20231016,190700,881850860,5810,5810,5810,5810,0
|
|
20231016,190600,881850860,5810,5810,5810,5810,0
|
|
20231016,190500,881850860,5810,5810,5810,5810,0
|
|
20231016,190400,881850860,5810,5810,5810,5810,0
|
|
20231016,190300,881850860,5810,5810,5810,5810,0
|
|
20231016,190200,881850860,5810,5810,5810,5810,0
|
|
20231016,190100,881850860,5810,5810,5810,5810,0
|
|
20231016,190000,881850860,5810,5810,5810,5810,0
|
|
20231016,185900,881850860,5810,5810,5810,5810,0
|
|
20231016,185800,881850860,5810,5810,5810,5810,0
|
|
20231016,185700,881850860,5810,5810,5810,5810,0
|
|
20231016,185600,881850860,5810,5810,5810,5810,0
|
|
20231016,185500,881850860,5810,5810,5810,5810,0
|
|
20231016,185400,881850860,5810,5810,5810,5810,0
|
|
20231016,185300,881850860,5810,5810,5810,5810,0
|
|
20231016,185200,881850860,5810,5810,5810,5810,0
|
|
20231016,185100,881850860,5810,5810,5810,5810,0
|
|
20231016,185000,881850860,5810,5810,5810,5810,0
|
|
20231016,184900,881850860,5810,5810,5810,5810,0
|
|
20231016,184800,881850860,5810,5810,5810,5810,0
|
|
20231016,184700,881850860,5810,5810,5810,5810,0
|
|
20231016,184600,881850860,5810,5810,5810,5810,0
|
|
20231016,184500,881850860,5810,5810,5810,5810,0
|
|
20231016,184400,881850860,5810,5810,5810,5810,0
|
|
20231016,184300,881850860,5810,5810,5810,5810,0
|
|
20231016,184200,881850860,5810,5810,5810,5810,0
|
|
20231016,184100,881850860,5810,5810,5810,5810,0
|
|
20231016,184000,881850860,5810,5810,5810,5810,0
|
|
20231016,183900,881850860,5810,5810,5810,5810,5616
|
|
20231016,183800,881850860,5810,5810,5810,5810,0
|
|
20231016,183700,881850860,5810,5810,5810,5810,0
|
|
20231016,183600,881850860,5810,5810,5810,5810,0
|
|
20231016,183500,881850860,5810,5810,5810,5810,0
|
|
20231016,183400,881850860,5810,5810,5810,5810,0
|
|
20231016,183300,881850860,5810,5810,5810,5810,0
|
|
20231016,183200,881850860,5810,5810,5810,5810,0
|
|
20231016,183100,881850860,5810,5810,5810,5810,0
|
|
20231016,183000,881850860,5810,5810,5810,5810,0
|
|
20231016,182900,881850860,5810,5810,5810,5810,0
|
|
20231016,182800,881850860,5810,5810,5810,5810,0
|
|
20231016,182700,881850860,5810,5810,5810,5810,0
|
|
20231016,182600,881850860,5810,5810,5810,5810,0
|
|
20231016,182500,881850860,5810,5810,5810,5810,0
|
|
20231016,182400,881850860,5810,5810,5810,5810,0
|
|
20231016,182300,881850860,5810,5810,5810,5810,0
|
|
20231016,182200,881850860,5810,5810,5810,5810,0
|
|
20231016,182100,881850860,5810,5810,5810,5810,0
|
|
20231016,182000,881850860,5810,5810,5810,5810,0
|
|
20231016,181900,881850860,5810,5810,5810,5810,0
|
|
20231016,181800,881850860,5810,5810,5810,5810,0
|
|
20231016,181700,881850860,5810,5810,5810,5810,0
|
|
20231016,181600,881850860,5810,5810,5810,5810,0
|
|
20231016,181500,881850860,5810,5810,5810,5810,0
|
|
20231016,181400,881850860,5810,5810,5810,5810,0
|
|
20231016,181300,881850860,5810,5810,5810,5810,0
|
|
20231016,181200,881850860,5810,5810,5810,5810,0
|
|
20231016,181100,881850860,5810,5810,5810,5810,0
|
|
20231016,181000,881850860,5810,5810,5810,5810,0
|
|
20231016,180900,881850860,5810,5810,5810,5810,5616
|
|
20231016,180800,881850860,5810,5810,5810,5810,0
|
|
20231016,180700,881850860,5810,5810,5810,5810,0
|
|
20231016,180600,881850860,5810,5810,5810,5810,0
|
|
20231016,180500,881850860,5810,5810,5810,5810,0
|
|
20231016,180400,881850860,5810,5810,5810,5810,0
|
|
20231016,180300,881850860,5810,5810,5810,5810,0
|
|
20231016,180200,881850860,5810,5810,5810,5810,0
|
|
20231016,180100,881850860,5810,5810,5810,5810,0
|
|
20231016,180000,881850860,5810,5810,5810,5810,0
|
|
20231016,175900,881850860,5810,5810,5810,5810,0
|
|
20231016,175800,881850860,5810,5810,5810,5810,0
|
|
20231016,175700,881850860,5810,5810,5810,5810,0
|
|
20231016,175600,881850860,5810,5810,5810,5810,0
|
|
20231016,175500,881850860,5810,5810,5810,5810,0
|
|
20231016,175400,881850860,5810,5810,5810,5810,0
|
|
20231016,175300,881850860,5810,5810,5810,5810,0
|
|
20231016,175200,881850860,5810,5810,5810,5810,0
|
|
20231016,175100,881850860,5810,5810,5810,5810,0
|
|
20231016,175000,881850860,5810,5810,5810,5810,0
|
|
20231016,174900,881850860,5810,5810,5810,5810,0
|
|
20231016,174800,881850860,5810,5810,5810,5810,0
|
|
20231016,174700,881850860,5810,5810,5810,5810,0
|
|
20231016,174600,881850860,5810,5810,5810,5810,0
|
|
20231016,174500,881850860,5810,5810,5810,5810,0
|
|
20231016,174400,881850860,5810,5810,5810,5810,0
|
|
20231016,174300,881850860,5810,5810,5810,5810,0
|
|
20231016,174200,881850860,5810,5810,5810,5810,0
|
|
20231016,174100,881850860,5810,5810,5810,5810,0
|
|
20231016,174000,881850860,5810,5810,5810,5810,0
|
|
20231016,173900,881850860,5810,5810,5810,5810,5616
|
|
20231016,173800,881850860,5810,5810,5810,5810,0
|
|
20231016,173700,881850860,5810,5810,5810,5810,0
|
|
20231016,173600,881850860,5810,5810,5810,5810,0
|
|
20231016,173500,881850860,5810,5810,5810,5810,0
|
|
20231016,173400,881850860,5810,5810,5810,5810,0
|
|
20231016,173300,881850860,5810,5810,5810,5810,0
|
|
20231016,173200,881850860,5810,5810,5810,5810,0
|
|
20231016,173100,881850860,5810,5810,5810,5810,0
|
|
20231016,173000,881850860,5810,5810,5810,5810,0
|
|
20231016,172900,881850860,5810,5810,5810,5810,0
|
|
20231016,172800,881850860,5810,5810,5810,5810,0
|
|
20231016,172700,881850860,5810,5810,5810,5810,0
|
|
20231016,172600,881850860,5810,5810,5810,5810,0
|
|
20231016,172500,881850860,5810,5810,5810,5810,0
|
|
20231016,172400,881850860,5810,5810,5810,5810,0
|
|
20231016,172300,881850860,5810,5810,5810,5810,0
|
|
20231016,172200,881850860,5810,5810,5810,5810,0
|
|
20231016,172100,881850860,5810,5810,5810,5810,0
|
|
20231016,172000,881850860,5810,5810,5810,5810,0
|
|
20231016,171900,881850860,5810,5810,5810,5810,0
|
|
20231016,171800,881850860,5810,5810,5810,5810,0
|
|
20231016,171700,881850860,5810,5810,5810,5810,0
|
|
20231016,171600,881850860,5810,5810,5810,5810,0
|
|
20231016,171500,881850860,5810,5810,5810,5810,0
|
|
20231016,171400,881850860,5810,5810,5810,5810,0
|
|
20231016,171300,881850860,5810,5810,5810,5810,0
|
|
20231016,171200,881850860,5810,5810,5810,5810,0
|
|
20231016,171100,881850860,5810,5810,5810,5810,0
|
|
20231016,171000,881850860,5810,5810,5810,5810,0
|
|
20231016,170900,881850860,5810,5810,5810,5810,5616
|
|
20231016,170800,881850860,5810,5810,5810,5810,0
|
|
20231016,170700,881850860,5810,5810,5810,5810,0
|
|
20231016,170600,881850860,5810,5810,5810,5810,0
|
|
20231016,170500,881850860,5810,5810,5810,5810,0
|
|
20231016,170400,881850860,5810,5810,5810,5810,0
|
|
20231016,170300,881850860,5810,5810,5810,5810,0
|
|
20231016,170200,881850860,5810,5810,5810,5810,0
|
|
20231016,170100,881850860,5810,5810,5810,5810,0
|
|
20231016,170000,881850860,5810,5810,5810,5810,0
|
|
20231016,165900,881850860,5810,5810,5810,5810,0
|
|
20231016,165800,881850860,5810,5810,5810,5810,0
|
|
20231016,165700,881850860,5810,5810,5810,5810,0
|
|
20231016,165600,881850860,5810,5810,5810,5810,0
|
|
20231016,165500,881850860,5810,5810,5810,5810,0
|
|
20231016,165400,881850860,5810,5810,5810,5810,0
|
|
20231016,165300,881850860,5810,5810,5810,5810,0
|
|
20231016,165200,881850860,5810,5810,5810,5810,0
|
|
20231016,165100,881850860,5810,5810,5810,5810,0
|
|
20231016,165000,881850860,5810,5810,5810,5810,0
|
|
20231016,164900,881850860,5810,5810,5810,5810,0
|
|
20231016,164800,881850860,5810,5810,5810,5810,0
|
|
20231016,164700,881850860,5810,5810,5810,5810,0
|
|
20231016,164600,881850860,5810,5810,5810,5810,0
|
|
20231016,164500,881850860,5810,5810,5810,5810,0
|
|
20231016,164400,881850860,5810,5810,5810,5810,0
|
|
20231016,164300,881850860,5810,5810,5810,5810,0
|
|
20231016,164200,881850860,5810,5810,5810,5810,0
|
|
20231016,164100,881850860,5810,5810,5810,5810,0
|
|
20231016,164000,881850860,5810,5810,5810,5810,0
|
|
20231016,163900,881850860,5810,5810,5810,5810,5616
|
|
20231016,163800,881850860,5810,5810,5810,5810,0
|
|
20231016,163700,881850860,5810,5810,5810,5810,0
|
|
20231016,163600,881850860,5810,5810,5810,5810,0
|
|
20231016,163500,881850860,5810,5810,5810,5810,0
|
|
20231016,163400,881850860,5810,5810,5810,5810,0
|
|
20231016,163300,881850860,5810,5810,5810,5810,0
|
|
20231016,163200,881850860,5810,5810,5810,5810,0
|
|
20231016,163100,881850860,5810,5810,5810,5810,0
|
|
20231016,163000,881850860,5810,5810,5810,5810,0
|
|
20231016,162900,881850860,5810,5810,5810,5810,0
|
|
20231016,162800,881850860,5810,5810,5810,5810,0
|
|
20231016,162700,881850860,5810,5810,5810,5810,0
|
|
20231016,162600,881850860,5810,5810,5810,5810,0
|
|
20231016,162500,881850860,5810,5810,5810,5810,0
|
|
20231016,162400,881850860,5810,5810,5810,5810,0
|
|
20231016,162300,881850860,5810,5810,5810,5810,0
|
|
20231016,162200,881850860,5810,5810,5810,5810,0
|
|
20231016,162100,881850860,5810,5810,5810,5810,0
|
|
20231016,162000,881850860,5810,5810,5810,5810,0
|
|
20231016,161900,881850860,5810,5810,5810,5810,0
|
|
20231016,161800,881850860,5810,5810,5810,5810,0
|
|
20231016,161700,881850860,5810,5810,5810,5810,0
|
|
20231016,161600,881850860,5810,5810,5810,5810,0
|
|
20231016,161500,881850860,5810,5810,5810,5810,0
|
|
20231016,161400,881850860,5810,5810,5810,5810,0
|
|
20231016,161300,881850860,5810,5810,5810,5810,0
|
|
20231016,161200,881850860,5810,5810,5810,5810,0
|
|
20231016,161100,881850860,5810,5810,5810,5810,0
|
|
20231016,161000,881850860,5810,5810,5810,5810,0
|
|
20231016,160900,881850860,5810,5810,5810,5810,5616
|
|
20231016,160800,881850860,5810,5810,5810,5810,0
|
|
20231016,160700,881850860,5810,5810,5810,5810,0
|
|
20231016,160600,881850860,5810,5810,5810,5810,0
|
|
20231016,160500,881850860,5810,5810,5810,5810,0
|
|
20231016,160400,881850860,5810,5810,5810,5810,0
|
|
20231016,160300,881850860,5810,5810,5810,5810,0
|
|
20231016,160200,881850860,5810,5810,5810,5810,0
|
|
20231016,160100,881850860,5810,5810,5810,5810,0
|
|
20231016,160000,881850860,5810,5810,5810,5810,0
|
|
20231016,155900,881850860,5810,5810,5810,5810,0
|
|
20231016,155800,881850860,5810,5810,5810,5810,0
|
|
20231016,155700,881850860,5810,5810,5810,5810,0
|
|
20231016,155600,881850860,5810,5810,5810,5810,0
|
|
20231016,155500,881850860,5810,5810,5810,5810,0
|
|
20231016,155400,881850860,5810,5810,5810,5810,0
|
|
20231016,155300,881850860,5810,5810,5810,5810,0
|
|
20231016,155200,881850860,5810,5810,5810,5810,0
|
|
20231016,155100,881850860,5810,5810,5810,5810,0
|
|
20231016,155000,881850860,5810,5810,5810,5810,0
|
|
20231016,154900,881850860,5810,5810,5810,5810,0
|
|
20231016,154800,881850860,5810,5810,5810,5810,0
|
|
20231016,154700,881850860,5810,5810,5810,5810,0
|
|
20231016,154600,881850860,5810,5810,5810,5810,0
|
|
20231016,154500,881850860,5810,5810,5810,5810,0
|
|
20231016,154400,881850860,5810,5810,5810,5810,0
|
|
20231016,154300,881850860,5810,5810,5810,5810,0
|
|
20231016,154200,881850860,5810,5810,5810,5810,0
|
|
20231016,154100,881850860,5810,5810,5810,5810,0
|
|
20231016,154000,881850860,5810,5810,5810,5810,0
|
|
20231016,153900,881850860,5810,5810,5810,5810,5616
|
|
20231016,153800,881850860,5810,5810,5810,5810,0
|
|
20231016,153700,881850860,5810,5810,5810,5810,0
|
|
20231016,153600,881850860,5810,5810,5810,5810,0
|
|
20231016,153500,881850860,5810,5810,5810,5810,0
|
|
20231016,153400,881850860,5810,5810,5810,5810,0
|
|
20231016,153300,881850860,5810,5810,5810,5810,0
|
|
20231016,153200,881850860,5810,5810,5810,5810,0
|
|
20231016,153100,881850860,5810,5810,5810,5810,0
|
|
20231016,153000,881850860,5810,5810,5810,5810,5616
|
|
20231016,152900,849221900,5830,5830,5830,5830,0
|
|
20231016,152800,849221900,5830,5830,5830,5830,0
|
|
20231016,152700,849221900,5830,5830,5830,5830,0
|
|
20231016,152600,849221900,5830,5830,5830,5830,0
|
|
20231016,152500,849221900,5830,5830,5830,5830,0
|
|
20231016,152400,849221900,5830,5830,5830,5830,0
|
|
20231016,152300,849221900,5830,5830,5830,5830,0
|
|
20231016,152200,849221900,5830,5830,5830,5830,0
|
|
20231016,152100,849221900,5830,5830,5830,5830,0
|
|
20231016,152000,849221900,5830,5830,5830,5830,0
|
|
20231016,151900,849221900,5830,5830,5830,5810,514
|
|
20231016,151800,846229280,5830,5820,5830,5820,347
|
|
20231016,151700,844208740,5820,5810,5820,5810,862
|
|
20231016,151600,839197420,5820,5820,5830,5820,2065
|
|
20231016,151500,827179020,5820,5820,5820,5820,615
|
|
20231016,151400,823599720,5830,5830,5830,5830,200
|
|
20231016,151300,822433720,5820,5820,5820,5820,1233
|
|
20231016,151200,815257660,5820,5820,5820,5820,44
|
|
20231016,151100,815001580,5820,5820,5820,5820,71
|
|
20231016,151000,814588360,5820,5830,5830,5810,1441
|
|
20231016,150900,806205110,5830,5830,5830,5830,624
|
|
20231016,150800,802567190,5830,5830,5830,5810,940
|
|
20231016,150700,797087390,5800,5820,5820,5800,578
|
|
20231016,150600,793729600,5810,5820,5820,5810,585
|
|
20231016,150500,790330280,5820,5830,5830,5820,109
|
|
20231016,150400,789695400,5820,5820,5820,5820,200
|
|
20231016,150300,788531400,5830,5830,5830,5810,1012
|
|
20231016,150200,782651440,5830,5830,5830,5830,0
|
|
20231016,150100,782651440,5830,5810,5830,5790,5202
|
|
20231016,150000,752459090,5810,5810,5810,5810,506
|
|
20231016,145900,749519230,5840,5840,5840,5840,0
|
|
20231016,145800,749519230,5840,5840,5840,5840,1
|
|
20231016,145700,749513390,5810,5820,5820,5810,629
|
|
20231016,145600,745853000,5820,5820,5820,5820,27
|
|
20231016,145500,745695860,5820,5840,5840,5820,106
|
|
20231016,145400,745078820,5840,5840,5840,5840,2
|
|
20231016,145300,745067140,5840,5810,5840,5810,101
|
|
20231016,145200,744480300,5840,5820,5840,5820,403
|
|
20231016,145100,742131380,5810,5810,5810,5810,100
|
|
20231016,145000,741550380,5820,5820,5820,5810,463
|
|
20231016,144900,738858340,5810,5820,5820,5810,76
|
|
20231016,144800,738416280,5820,5820,5820,5820,200
|
|
20231016,144700,737252280,5800,5800,5800,5800,3
|
|
20231016,144600,737234880,5800,5800,5800,5800,2083
|
|
20231016,144500,725153480,5800,5800,5800,5800,20
|
|
20231016,144400,725037480,5800,5800,5800,5790,420
|
|
20231016,144300,722601940,5800,5800,5800,5800,563
|
|
20231016,144200,719336540,5800,5800,5800,5800,73
|
|
20231016,144100,718913140,5800,5820,5820,5790,9067
|
|
20231016,144000,666275380,5840,5840,5840,5840,0
|
|
20231016,143900,666275380,5840,5840,5840,5840,1
|
|
20231016,143800,666269540,5840,5840,5840,5840,0
|
|
20231016,143700,666269540,5840,5820,5840,5820,19
|
|
20231016,143600,666158940,5800,5840,5840,5800,3500
|
|
20231016,143500,645838230,5840,5810,5840,5810,278
|
|
20231016,143400,644219170,5810,5810,5810,5810,39
|
|
20231016,143300,643992580,5810,5820,5820,5810,2614
|
|
20231016,143200,628801490,5830,5830,5830,5830,7
|
|
20231016,143100,628760680,5830,5830,5830,5830,25
|
|
20231016,143000,628614930,5830,5830,5830,5830,35
|
|
20231016,142900,628410880,5820,5830,5830,5820,3001
|
|
20231016,142800,610939690,5830,5830,5830,5830,558
|
|
20231016,142700,607686550,5830,5840,5840,5830,400
|
|
20231016,142600,605351550,5840,5840,5840,5840,49
|
|
20231016,142500,605065390,5830,5840,5840,5830,2420
|
|
20231016,142400,590946810,5840,5840,5840,5840,300
|
|
20231016,142300,589194810,5840,5840,5840,5840,39
|
|
20231016,142200,588967050,5840,5840,5840,5840,2
|
|
20231016,142100,588955370,5850,5850,5850,5850,5
|
|
20231016,142000,588926120,5840,5840,5840,5840,1
|
|
20231016,141900,588920280,5850,5850,5850,5850,5
|
|
20231016,141800,588891030,5850,5840,5850,5840,109
|
|
20231016,141700,588253390,5850,5850,5850,5850,0
|
|
20231016,141600,588253390,5850,5850,5850,5850,0
|
|
20231016,141500,588253390,5850,5850,5850,5850,6
|
|
20231016,141400,588218290,5850,5850,5850,5850,2
|
|
20231016,141300,588206590,5850,5850,5850,5850,1
|
|
20231016,141200,588200740,5850,5850,5850,5850,0
|
|
20231016,141100,588200740,5850,5850,5850,5850,1
|
|
20231016,141000,588194890,5840,5840,5840,5840,0
|
|
20231016,140900,588194890,5840,5840,5840,5840,0
|
|
20231016,140800,588194890,5840,5840,5840,5840,0
|
|
20231016,140700,588194890,5840,5840,5840,5840,0
|
|
20231016,140600,588194890,5840,5840,5840,5840,0
|
|
20231016,140500,588194890,5840,5840,5840,5840,0
|
|
20231016,140400,588194890,5840,5840,5840,5840,16
|
|
20231016,140300,588101450,5840,5840,5840,5840,1000
|
|
20231016,140200,582261450,5830,5830,5830,5830,4
|
|
20231016,140100,582238130,5850,5850,5850,5850,1
|
|
20231016,140000,582232280,5830,5830,5830,5830,0
|
|
20231016,135900,582232280,5830,5830,5830,5830,0
|
|
20231016,135800,582232280,5830,5830,5830,5830,0
|
|
20231016,135700,582232280,5830,5830,5830,5830,0
|
|
20231016,135600,582232280,5830,5860,5860,5830,56
|
|
20231016,135500,581905680,5860,5830,5860,5820,9
|
|
20231016,135400,581853210,5830,5830,5830,5830,349
|
|
20231016,135300,579818540,5820,5820,5820,5820,0
|
|
20231016,135200,579818540,5820,5820,5820,5820,101
|
|
20231016,135100,579230720,5820,5820,5820,5820,100
|
|
20231016,135000,578648720,5820,5820,5820,5820,300
|
|
20231016,134900,576902720,5820,5820,5820,5820,1
|
|
20231016,134800,576896900,5820,5850,5850,5820,5231
|
|
20231016,134700,546405130,5850,5850,5850,5850,0
|
|
20231016,134600,546405130,5850,5850,5850,5850,10
|
|
20231016,134500,546346630,5850,5850,5850,5850,40
|
|
20231016,134400,546112630,5850,5850,5850,5850,1481
|
|
20231016,134300,537448780,5850,5850,5850,5850,0
|
|
20231016,134200,537448780,5850,5850,5850,5850,0
|
|
20231016,134100,537448780,5850,5850,5850,5850,1839
|
|
20231016,134000,526690630,5860,5860,5860,5860,50
|
|
20231016,133900,526397630,5860,5860,5860,5860,535
|
|
20231016,133800,523262530,5860,5850,5860,5850,66
|
|
20231016,133700,522876330,5850,5850,5850,5850,0
|
|
20231016,133600,522876330,5850,5850,5850,5850,40
|
|
20231016,133500,522642330,5850,5850,5850,5850,0
|
|
20231016,133400,522642330,5850,5860,5860,5850,461
|
|
20231016,133300,519945020,5860,5860,5860,5860,2000
|
|
20231016,133200,508225020,5860,5860,5860,5860,200
|
|
20231016,133100,507053020,5870,5870,5870,5870,0
|
|
20231016,133000,507053020,5870,5870,5870,5870,0
|
|
20231016,132900,507053020,5870,5870,5870,5870,0
|
|
20231016,132800,507053020,5870,5870,5870,5870,0
|
|
20231016,132700,507053020,5870,5870,5870,5870,130
|
|
20231016,132600,506289920,5860,5860,5860,5860,0
|
|
20231016,132500,506289920,5860,5860,5860,5860,200
|
|
20231016,132400,505117920,5870,5870,5870,5870,9
|
|
20231016,132300,505065090,5870,5870,5870,5870,7
|
|
20231016,132200,505024000,5870,5870,5870,5870,100
|
|
20231016,132100,504437000,5870,5870,5870,5870,50
|
|
20231016,132000,504143500,5870,5870,5870,5870,0
|
|
20231016,131900,504143500,5870,5870,5870,5870,1628
|
|
20231016,131800,494587140,5870,5870,5870,5870,0
|
|
20231016,131700,494587140,5870,5870,5870,5870,0
|
|
20231016,131600,494587140,5870,5870,5870,5870,0
|
|
20231016,131500,494587140,5870,5870,5870,5870,0
|
|
20231016,131400,494587140,5870,5870,5870,5870,1243
|
|
20231016,131300,487290730,5870,5870,5870,5870,600
|
|
20231016,131200,483768730,5870,5870,5870,5870,200
|
|
20231016,131100,482594730,5870,5880,5880,5870,220
|
|
20231016,131000,481303130,5880,5880,5880,5880,12
|
|
20231016,130900,481232570,5880,5880,5880,5880,1
|
|
20231016,130800,481226690,5870,5890,5890,5870,2363
|
|
20231016,130700,467343200,5890,5890,5890,5890,20
|
|
20231016,130600,467225400,5890,5900,5900,5890,36
|
|
20231016,130500,467013350,5890,5890,5890,5890,0
|
|
20231016,130400,467013350,5890,5890,5890,5890,0
|
|
20231016,130300,467013350,5890,5890,5890,5890,30
|
|
20231016,130200,466836650,5890,5890,5890,5890,0
|
|
20231016,130100,466836650,5890,5890,5890,5890,280
|
|
20231016,130000,465187450,5890,5890,5890,5890,116
|
|
20231016,125900,464504210,5890,5890,5890,5890,1
|
|
20231016,125800,464498320,5890,5890,5890,5890,0
|
|
20231016,125700,464498320,5890,5890,5890,5890,0
|
|
20231016,125600,464498320,5890,5890,5890,5890,0
|
|
20231016,125500,464498320,5890,5890,5890,5890,1
|
|
20231016,125400,464492430,5880,5880,5880,5880,501
|
|
20231016,125300,461546550,5880,5880,5880,5880,80
|
|
20231016,125200,461076150,5890,5890,5890,5890,0
|
|
20231016,125100,461076150,5890,5890,5890,5890,1003
|
|
20231016,125000,455168480,5880,5880,5880,5880,0
|
|
20231016,124900,455168480,5880,5890,5890,5880,18
|
|
20231016,124800,455062560,5890,5890,5890,5890,0
|
|
20231016,124700,455062560,5890,5890,5890,5890,20
|
|
20231016,124600,454944760,5890,5890,5890,5890,1
|
|
20231016,124500,454938870,5880,5880,5880,5880,0
|
|
20231016,124400,454938870,5880,5880,5880,5880,20
|
|
20231016,124300,454821270,5890,5890,5890,5890,0
|
|
20231016,124200,454821270,5890,5890,5890,5890,99
|
|
20231016,124100,454238160,5880,5880,5880,5880,210
|
|
20231016,124000,453003360,5890,5890,5890,5890,40
|
|
20231016,123900,452767760,5890,5880,5890,5880,260
|
|
20231016,123800,451236960,5880,5880,5880,5880,40
|
|
20231016,123700,451001760,5880,5880,5880,5880,0
|
|
20231016,123600,451001760,5880,5880,5880,5880,21
|
|
20231016,123500,450878280,5880,5880,5880,5880,4
|
|
20231016,123400,450854760,5880,5870,5880,5870,1849
|
|
20231016,123300,439999130,5880,5870,5880,5870,1075
|
|
20231016,123200,433687580,5880,5880,5880,5880,430
|
|
20231016,123100,431159180,5880,5880,5880,5870,18
|
|
20231016,123000,431053410,5870,5880,5880,5870,98
|
|
20231016,122900,430477220,5870,5870,5870,5870,0
|
|
20231016,122800,430477220,5870,5870,5870,5870,101
|
|
20231016,122700,429884350,5870,5870,5870,5870,1310
|
|
20231016,122600,422194650,5880,5880,5880,5880,20
|
|
20231016,122500,422077050,5880,5890,5890,5880,37
|
|
20231016,122400,421859150,5900,5900,5900,5900,27
|
|
20231016,122300,421699850,5880,5880,5900,5880,492
|
|
20231016,122200,418804930,5880,5880,5880,5880,431
|
|
20231016,122100,416270650,5880,5880,5880,5880,150
|
|
20231016,122000,415388650,5880,5880,5880,5880,1
|
|
20231016,121900,415382770,5900,5880,5900,5870,5950
|
|
20231016,121800,380425320,5890,5890,5890,5890,0
|
|
20231016,121700,380425320,5890,5890,5890,5890,430
|
|
20231016,121600,377892620,5890,5880,5890,5880,107
|
|
20231016,121500,377262460,5900,5900,5900,5890,107
|
|
20231016,121400,376632210,5900,5900,5900,5900,1
|
|
20231016,121300,376626310,5890,5890,5890,5890,100
|
|
20231016,121200,376037310,5890,5890,5890,5890,0
|
|
20231016,121100,376037310,5890,5890,5890,5890,0
|
|
20231016,121000,376037310,5890,5890,5890,5890,0
|
|
20231016,120900,376037310,5890,5890,5890,5890,0
|
|
20231016,120800,376037310,5890,5890,5890,5890,90
|
|
20231016,120700,375507210,5890,5890,5890,5890,0
|
|
20231016,120600,375507210,5890,5890,5890,5890,0
|
|
20231016,120500,375507210,5890,5890,5890,5890,20
|
|
20231016,120400,375389410,5890,5890,5890,5890,4154
|
|
20231016,120300,350922350,5900,5900,5900,5900,5
|
|
20231016,120200,350892850,5890,5890,5890,5890,152
|
|
20231016,120100,349997570,5900,5900,5900,5900,2
|
|
20231016,120000,349985770,5900,5900,5900,5900,48
|
|
20231016,115900,349702570,5900,5900,5900,5900,0
|
|
20231016,115800,349702570,5900,5900,5900,5900,13
|
|
20231016,115700,349625870,5890,5890,5890,5890,0
|
|
20231016,115600,349625870,5890,5890,5890,5890,0
|
|
20231016,115500,349625870,5890,5890,5890,5890,1
|
|
20231016,115400,349619980,5890,5890,5890,5890,200
|
|
20231016,115300,348441980,5890,5890,5890,5890,30
|
|
20231016,115200,348265280,5910,5910,5910,5910,19
|
|
20231016,115100,348152990,5900,5900,5900,5900,0
|
|
20231016,115000,348152990,5900,5900,5900,5900,0
|
|
20231016,114900,348152990,5900,5900,5900,5900,1
|
|
20231016,114800,348147090,5900,5900,5900,5900,0
|
|
20231016,114700,348147090,5900,5900,5900,5900,0
|
|
20231016,114600,348147090,5900,5900,5900,5900,0
|
|
20231016,114500,348147090,5900,5900,5910,5900,476
|
|
20231016,114400,345337690,5910,5910,5910,5910,0
|
|
20231016,114300,345337690,5910,5910,5910,5910,0
|
|
20231016,114200,345337690,5910,5900,5910,5900,500
|
|
20231016,114100,342383140,5900,5900,5900,5900,8
|
|
20231016,114000,342335940,5900,5900,5900,5900,0
|
|
20231016,113900,342335940,5900,5910,5910,5900,835
|
|
20231016,113800,337402270,5910,5910,5910,5910,0
|
|
20231016,113700,337402270,5910,5910,5910,5910,253
|
|
20231016,113600,335907040,5910,5910,5910,5910,0
|
|
20231016,113500,335907040,5910,5910,5910,5910,0
|
|
20231016,113400,335907040,5910,5910,5910,5910,0
|
|
20231016,113300,335907040,5910,5910,5910,5910,0
|
|
20231016,113200,335907040,5910,5910,5910,5910,15
|
|
20231016,113100,335818390,5920,5920,5920,5920,3
|
|
20231016,113000,335800630,5920,5920,5920,5920,0
|
|
20231016,112900,335800630,5920,5920,5920,5920,0
|
|
20231016,112800,335800630,5920,5920,5920,5920,0
|
|
20231016,112700,335800630,5920,5920,5920,5920,0
|
|
20231016,112600,335800630,5920,5920,5920,5920,0
|
|
20231016,112500,335800630,5920,5920,5920,5920,1
|
|
20231016,112400,335794710,5890,5890,5890,5890,0
|
|
20231016,112300,335794710,5890,5900,5900,5890,405
|
|
20231016,112200,333408760,5890,5890,5890,5890,0
|
|
20231016,112100,333408760,5890,5900,5900,5890,2258
|
|
20231016,112000,320109020,5900,5900,5900,5900,0
|
|
20231016,111900,320109020,5900,5900,5900,5900,0
|
|
20231016,111800,320109020,5900,5880,5920,5880,49
|
|
20231016,111700,319820700,5920,5920,5920,5920,80
|
|
20231016,111600,319347100,5920,5920,5920,5920,0
|
|
20231016,111500,319347100,5920,5920,5920,5920,0
|
|
20231016,111400,319347100,5920,5920,5920,5920,0
|
|
20231016,111300,319347100,5920,5880,5920,5880,40
|
|
20231016,111200,319111100,5890,5890,5890,5890,0
|
|
20231016,111100,319111100,5890,5890,5890,5890,450
|
|
20231016,111000,316460600,5890,5890,5890,5890,2
|
|
20231016,110900,316448820,5900,5900,5900,5900,0
|
|
20231016,110800,316448820,5900,5900,5900,5900,216
|
|
20231016,110700,315174420,5900,5900,5900,5900,27
|
|
20231016,110600,315015120,5890,5890,5890,5890,0
|
|
20231016,110500,315015120,5890,5890,5890,5890,884
|
|
20231016,110400,309808360,5890,5890,5890,5890,60
|
|
20231016,110300,309454960,5900,5900,5900,5900,40
|
|
20231016,110200,309218960,5900,5900,5900,5900,557
|
|
20231016,110100,305932660,5900,5900,5900,5900,4
|
|
20231016,110000,305909060,5910,5910,5910,5900,1036
|
|
20231016,105900,299795260,5910,5910,5910,5910,160
|
|
20231016,105800,298849660,5900,5900,5920,5900,663
|
|
20231016,105700,294937360,5900,5900,5900,5900,0
|
|
20231016,105600,294937360,5900,5900,5900,5900,71
|
|
20231016,105500,294518460,5900,5900,5900,5900,1
|
|
20231016,105400,294512560,5900,5900,5900,5900,0
|
|
20231016,105300,294512560,5900,5900,5900,5900,0
|
|
20231016,105200,294512560,5900,5900,5900,5900,0
|
|
20231016,105100,294512560,5900,5900,5900,5900,0
|
|
20231016,105000,294512560,5900,5900,5900,5900,2
|
|
20231016,104900,294500760,5900,5900,5900,5900,480
|
|
20231016,104800,291668760,5920,5920,5920,5920,1
|
|
20231016,104700,291662840,5930,5930,5930,5930,2
|
|
20231016,104600,291650980,5900,5900,5900,5900,0
|
|
20231016,104500,291650980,5900,5900,5900,5900,20
|
|
20231016,104400,291532980,5900,5900,5900,5900,20
|
|
20231016,104300,291414980,5900,5900,5900,5900,0
|
|
20231016,104200,291414980,5900,5910,5910,5900,216
|
|
20231016,104100,290140570,5920,5920,5920,5920,32
|
|
20231016,104000,289951130,5920,5920,5920,5920,0
|
|
20231016,103900,289951130,5920,5920,5920,5920,4
|
|
20231016,103800,289927450,5920,5920,5920,5920,1
|
|
20231016,103700,289921530,5920,5920,5920,5920,3
|
|
20231016,103600,289903770,5920,5940,5940,5920,326
|
|
20231016,103500,287970400,5950,5950,5950,5950,1
|
|
20231016,103400,287964450,5940,5940,5940,5940,0
|
|
20231016,103300,287964450,5940,5940,5940,5940,698
|
|
20231016,103200,283818330,5950,5950,5950,5950,1
|
|
20231016,103100,283812380,5950,5950,5950,5950,1
|
|
20231016,103000,283806430,5950,5940,5950,5940,230
|
|
20231016,102900,282440030,5970,5970,5970,5970,2
|
|
20231016,102800,282428090,5970,5970,5970,5970,0
|
|
20231016,102700,282428090,5970,5950,5970,5940,102
|
|
20231016,102600,281821950,5980,5980,5980,5980,0
|
|
20231016,102500,281821950,5980,5980,5980,5980,100
|
|
20231016,102400,281223950,5980,5940,5990,5940,311
|
|
20231016,102300,279363190,5940,5990,5990,5940,941
|
|
20231016,102200,273730630,5990,5990,5990,5990,1
|
|
20231016,102100,273724640,6000,5890,6000,5890,9500
|
|
20231016,102000,217062030,5890,5890,5890,5890,500
|
|
20231016,101900,214117030,5890,5890,5900,5880,512
|
|
20231016,101800,211099100,5890,5900,5900,5890,896
|
|
20231016,101700,205821150,5900,5890,5900,5890,23
|
|
20231016,101600,205685670,5890,5890,5890,5890,0
|
|
20231016,101500,205685670,5890,5900,5900,5890,28
|
|
20231016,101400,205520550,5890,5900,5900,5890,205
|
|
20231016,101300,204313050,5900,5900,5900,5890,1168
|
|
20231016,101200,197431200,5900,5900,5900,5900,1
|
|
20231016,101100,197425300,5890,5890,5890,5890,1000
|
|
20231016,101000,191535300,5890,5890,5890,5890,0
|
|
20231016,100900,191535300,5890,5890,5890,5890,1500
|
|
20231016,100800,182700300,5890,5910,5910,5890,1506
|
|
20231016,100700,173817590,5930,5930,5930,5930,0
|
|
20231016,100600,173817590,5930,5930,5930,5930,10
|
|
20231016,100500,173758290,5930,5930,5930,5930,1
|
|
20231016,100400,173752360,5900,5900,5900,5900,5
|
|
20231016,100300,173722860,5900,5900,5900,5900,25
|
|
20231016,100200,173575360,5900,5900,5900,5900,0
|
|
20231016,100100,173575360,5900,5910,5910,5900,268
|
|
20231016,100000,171993160,5900,5900,5900,5900,0
|
|
20231016,095900,171993160,5900,5900,5900,5900,0
|
|
20231016,095800,171993160,5900,5900,5900,5900,100
|
|
20231016,095700,171403160,5890,5890,5890,5890,0
|
|
20231016,095600,171403160,5890,5890,5890,5890,0
|
|
20231016,095500,171403160,5890,5890,5890,5890,121
|
|
20231016,095400,170690470,5890,5890,5890,5890,150
|
|
20231016,095300,169806970,5890,5890,5890,5890,100
|
|
20231016,095200,169217970,5890,5890,5890,5890,267
|
|
20231016,095100,167645340,5890,5890,5890,5890,620
|
|
20231016,095000,163993540,5880,5890,5890,5880,434
|
|
20231016,094900,161437620,5890,5900,5900,5890,1078
|
|
20231016,094800,155087700,5920,5900,5920,5890,3848
|
|
20231016,094700,132384000,5920,5900,5920,5900,64
|
|
20231016,094600,132006380,5920,5920,5920,5920,30
|
|
20231016,094500,131828780,5920,5920,5920,5910,467
|
|
20231016,094400,129068790,5920,5910,5920,5910,967
|
|
20231016,094300,123353770,5920,5920,5920,5920,2173
|
|
20231016,094200,110489610,5930,5930,5930,5930,0
|
|
20231016,094100,110489610,5930,5930,5930,5930,0
|
|
20231016,094000,110489610,5930,5930,5930,5930,25
|
|
20231016,093900,110341360,5930,5930,5930,5930,763
|
|
20231016,093800,105816770,5940,5940,5940,5940,2
|
|
20231016,093700,105804890,5940,5940,5940,5940,248
|
|
20231016,093600,104331770,5940,5940,5940,5940,263
|
|
20231016,093500,102769550,5940,5940,5940,5940,11
|
|
20231016,093400,102704210,5940,5940,5940,5940,10
|
|
20231016,093300,102644810,5930,5940,5940,5930,1544
|
|
20231016,093200,93488870,5940,5940,5940,5940,8
|
|
20231016,093100,93441350,5940,5940,5940,5940,2
|
|
20231016,093000,93429470,5940,5940,5940,5940,4
|
|
20231016,092900,93405710,5940,5940,5940,5940,13
|
|
20231016,092800,93328490,5940,5940,5950,5940,285
|
|
20231016,092700,91635560,5950,5950,5960,5940,306
|
|
20231016,092600,89817850,5950,5950,5950,5940,322
|
|
20231016,092500,87903910,5950,5940,5950,5940,914
|
|
20231016,092400,82474050,5940,5930,5940,5930,661
|
|
20231016,092300,78553830,5920,5920,5920,5920,600
|
|
20231016,092200,75001830,5940,5940,5940,5940,1
|
|
20231016,092100,74995890,5920,5940,5940,5920,3140
|
|
20231016,092000,56394290,5940,5940,5940,5940,269
|
|
20231016,091900,54796430,5940,5930,5940,5930,220
|
|
20231016,091800,53491630,5930,5950,5960,5930,1917
|
|
20231016,091700,42121980,5950,5950,5950,5950,20
|
|
20231016,091600,42002980,5940,5960,5960,5940,4
|
|
20231016,091500,41979200,5950,5950,5950,5950,15
|
|
20231016,091400,41889950,5960,5960,5960,5960,1
|
|
20231016,091300,41883990,5960,5960,5960,5960,10
|
|
20231016,091200,41824390,5960,5950,5960,5930,301
|
|
20231016,091100,40039410,5960,5960,5960,5960,113
|
|
20231016,091000,39365930,5960,5930,5960,5930,9
|
|
20231016,090900,39312530,5960,5960,5960,5960,82
|
|
20231016,090800,38823810,5960,5960,5960,5960,25
|
|
20231016,090700,38674810,5920,5960,5960,5920,151
|
|
20231016,090600,37780850,5960,5920,5960,5920,116
|
|
20231016,090500,37089890,5960,5920,5960,5910,1400
|
|
20231016,090400,28792840,5940,5920,5940,5920,1250
|
|
20231016,090300,21368840,5910,5960,5960,5910,2721
|
|
20231016,090200,5247100,5920,5920,5920,5920,0
|
|
20231016,090100,5247100,5920,5950,5950,5920,488
|
|
20231016,090000,2346440,5960,5990,5990,5960,392
|