635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193200,275912355,4370,4370,4370,4370,806
|
|
20231012,193100,275912355,4370,4370,4370,4370,0
|
|
20231012,193000,275912355,4370,4370,4370,4370,0
|
|
20231012,192900,275912355,4370,4370,4370,4370,0
|
|
20231012,192800,275912355,4370,4370,4370,4370,0
|
|
20231012,192700,275912355,4370,4370,4370,4370,0
|
|
20231012,192600,275912355,4370,4370,4370,4370,0
|
|
20231012,192500,275912355,4370,4370,4370,4370,0
|
|
20231012,192400,275912355,4370,4370,4370,4370,0
|
|
20231012,192300,275912355,4370,4370,4370,4370,0
|
|
20231012,192200,275912355,4370,4370,4370,4370,0
|
|
20231012,192100,275912355,4370,4370,4370,4370,0
|
|
20231012,192000,275912355,4370,4370,4370,4370,0
|
|
20231012,191900,275912355,4370,4370,4370,4370,0
|
|
20231012,191800,275912355,4370,4370,4370,4370,0
|
|
20231012,191700,275912355,4370,4370,4370,4370,0
|
|
20231012,191600,275912355,4370,4370,4370,4370,0
|
|
20231012,191500,275912355,4370,4370,4370,4370,0
|
|
20231012,191400,275912355,4370,4370,4370,4370,0
|
|
20231012,191300,275912355,4370,4370,4370,4370,0
|
|
20231012,191200,275912355,4370,4370,4370,4370,0
|
|
20231012,191100,275912355,4370,4370,4370,4370,0
|
|
20231012,191000,275912355,4370,4370,4370,4370,0
|
|
20231012,190900,275912355,4370,4370,4370,4370,0
|
|
20231012,190800,275912355,4370,4370,4370,4370,0
|
|
20231012,190700,275912355,4370,4370,4370,4370,0
|
|
20231012,190600,275912355,4370,4370,4370,4370,0
|
|
20231012,190500,275912355,4370,4370,4370,4370,0
|
|
20231012,190400,275912355,4370,4370,4370,4370,0
|
|
20231012,190300,275912355,4370,4370,4370,4370,0
|
|
20231012,190200,275912355,4370,4370,4370,4370,806
|
|
20231012,190100,275912355,4370,4370,4370,4370,0
|
|
20231012,190000,275912355,4370,4370,4370,4370,0
|
|
20231012,185900,275912355,4370,4370,4370,4370,0
|
|
20231012,185800,275912355,4370,4370,4370,4370,0
|
|
20231012,185700,275912355,4370,4370,4370,4370,0
|
|
20231012,185600,275912355,4370,4370,4370,4370,0
|
|
20231012,185500,275912355,4370,4370,4370,4370,0
|
|
20231012,185400,275912355,4370,4370,4370,4370,0
|
|
20231012,185300,275912355,4370,4370,4370,4370,0
|
|
20231012,185200,275912355,4370,4370,4370,4370,0
|
|
20231012,185100,275912355,4370,4370,4370,4370,0
|
|
20231012,185000,275912355,4370,4370,4370,4370,0
|
|
20231012,184900,275912355,4370,4370,4370,4370,0
|
|
20231012,184800,275912355,4370,4370,4370,4370,0
|
|
20231012,184700,275912355,4370,4370,4370,4370,0
|
|
20231012,184600,275912355,4370,4370,4370,4370,0
|
|
20231012,184500,275912355,4370,4370,4370,4370,0
|
|
20231012,184400,275912355,4370,4370,4370,4370,0
|
|
20231012,184300,275912355,4370,4370,4370,4370,0
|
|
20231012,184200,275912355,4370,4370,4370,4370,0
|
|
20231012,184100,275912355,4370,4370,4370,4370,0
|
|
20231012,184000,275912355,4370,4370,4370,4370,0
|
|
20231012,183900,275912355,4370,4370,4370,4370,0
|
|
20231012,183800,275912355,4370,4370,4370,4370,0
|
|
20231012,183700,275912355,4370,4370,4370,4370,0
|
|
20231012,183600,275912355,4370,4370,4370,4370,0
|
|
20231012,183500,275912355,4370,4370,4370,4370,0
|
|
20231012,183400,275912355,4370,4370,4370,4370,0
|
|
20231012,183300,275912355,4370,4370,4370,4370,0
|
|
20231012,183200,275912355,4370,4370,4370,4370,806
|
|
20231012,183100,275912355,4370,4370,4370,4370,0
|
|
20231012,183000,275912355,4370,4370,4370,4370,0
|
|
20231012,182900,275912355,4370,4370,4370,4370,0
|
|
20231012,182800,275912355,4370,4370,4370,4370,0
|
|
20231012,182700,275912355,4370,4370,4370,4370,0
|
|
20231012,182600,275912355,4370,4370,4370,4370,0
|
|
20231012,182500,275912355,4370,4370,4370,4370,0
|
|
20231012,182400,275912355,4370,4370,4370,4370,0
|
|
20231012,182300,275912355,4370,4370,4370,4370,0
|
|
20231012,182200,275912355,4370,4370,4370,4370,0
|
|
20231012,182100,275912355,4370,4370,4370,4370,0
|
|
20231012,182000,275912355,4370,4370,4370,4370,0
|
|
20231012,181900,275912355,4370,4370,4370,4370,0
|
|
20231012,181800,275912355,4370,4370,4370,4370,0
|
|
20231012,181700,275912355,4370,4370,4370,4370,0
|
|
20231012,181600,275912355,4370,4370,4370,4370,0
|
|
20231012,181500,275912355,4370,4370,4370,4370,0
|
|
20231012,181400,275912355,4370,4370,4370,4370,0
|
|
20231012,181300,275912355,4370,4370,4370,4370,0
|
|
20231012,181200,275912355,4370,4370,4370,4370,0
|
|
20231012,181100,275912355,4370,4370,4370,4370,0
|
|
20231012,181000,275912355,4370,4370,4370,4370,0
|
|
20231012,180900,275912355,4370,4370,4370,4370,0
|
|
20231012,180800,275912355,4370,4370,4370,4370,0
|
|
20231012,180700,275912355,4370,4370,4370,4370,0
|
|
20231012,180600,275912355,4370,4370,4370,4370,0
|
|
20231012,180500,275912355,4370,4370,4370,4370,0
|
|
20231012,180400,275912355,4370,4370,4370,4370,0
|
|
20231012,180300,275912355,4370,4370,4370,4370,0
|
|
20231012,180200,275912355,4370,4370,4370,4370,806
|
|
20231012,180100,275912355,4370,4370,4370,4370,0
|
|
20231012,180000,275912355,4370,4370,4370,4370,0
|
|
20231012,175900,275912355,4370,4370,4370,4370,0
|
|
20231012,175800,275912355,4370,4370,4370,4370,0
|
|
20231012,175700,275912355,4370,4370,4370,4370,0
|
|
20231012,175600,275912355,4370,4370,4370,4370,0
|
|
20231012,175500,275912355,4370,4370,4370,4370,0
|
|
20231012,175400,275912355,4370,4370,4370,4370,0
|
|
20231012,175300,275912355,4370,4370,4370,4370,0
|
|
20231012,175200,275912355,4370,4370,4370,4370,0
|
|
20231012,175100,275912355,4370,4370,4370,4370,0
|
|
20231012,175000,275912355,4370,4370,4370,4370,0
|
|
20231012,174900,275912355,4370,4370,4370,4370,0
|
|
20231012,174800,275912355,4370,4370,4370,4370,0
|
|
20231012,174700,275912355,4370,4370,4370,4370,0
|
|
20231012,174600,275912355,4370,4370,4370,4370,0
|
|
20231012,174500,275912355,4370,4370,4370,4370,0
|
|
20231012,174400,275912355,4370,4370,4370,4370,0
|
|
20231012,174300,275912355,4370,4370,4370,4370,0
|
|
20231012,174200,275912355,4370,4370,4370,4370,0
|
|
20231012,174100,275912355,4370,4370,4370,4370,0
|
|
20231012,174000,275912355,4370,4370,4370,4370,0
|
|
20231012,173900,275912355,4370,4370,4370,4370,0
|
|
20231012,173800,275912355,4370,4370,4370,4370,0
|
|
20231012,173700,275912355,4370,4370,4370,4370,0
|
|
20231012,173600,275912355,4370,4370,4370,4370,0
|
|
20231012,173500,275912355,4370,4370,4370,4370,0
|
|
20231012,173400,275912355,4370,4370,4370,4370,0
|
|
20231012,173300,275912355,4370,4370,4370,4370,0
|
|
20231012,173200,275912355,4370,4370,4370,4370,806
|
|
20231012,173100,275912355,4370,4370,4370,4370,0
|
|
20231012,173000,275912355,4370,4370,4370,4370,0
|
|
20231012,172900,275912355,4370,4370,4370,4370,0
|
|
20231012,172800,275912355,4370,4370,4370,4370,0
|
|
20231012,172700,275912355,4370,4370,4370,4370,0
|
|
20231012,172600,275912355,4370,4370,4370,4370,0
|
|
20231012,172500,275912355,4370,4370,4370,4370,0
|
|
20231012,172400,275912355,4370,4370,4370,4370,0
|
|
20231012,172300,275912355,4370,4370,4370,4370,0
|
|
20231012,172200,275912355,4370,4370,4370,4370,0
|
|
20231012,172100,275912355,4370,4370,4370,4370,0
|
|
20231012,172000,275912355,4370,4370,4370,4370,0
|
|
20231012,171900,275912355,4370,4370,4370,4370,0
|
|
20231012,171800,275912355,4370,4370,4370,4370,0
|
|
20231012,171700,275912355,4370,4370,4370,4370,0
|
|
20231012,171600,275912355,4370,4370,4370,4370,0
|
|
20231012,171500,275912355,4370,4370,4370,4370,0
|
|
20231012,171400,275912355,4370,4370,4370,4370,0
|
|
20231012,171300,275912355,4370,4370,4370,4370,0
|
|
20231012,171200,275912355,4370,4370,4370,4370,0
|
|
20231012,171100,275912355,4370,4370,4370,4370,0
|
|
20231012,171000,275912355,4370,4370,4370,4370,0
|
|
20231012,170900,275912355,4370,4370,4370,4370,0
|
|
20231012,170800,275912355,4370,4370,4370,4370,0
|
|
20231012,170700,275912355,4370,4370,4370,4370,0
|
|
20231012,170600,275912355,4370,4370,4370,4370,0
|
|
20231012,170500,275912355,4370,4370,4370,4370,0
|
|
20231012,170400,275912355,4370,4370,4370,4370,0
|
|
20231012,170300,275912355,4370,4370,4370,4370,0
|
|
20231012,170200,275912355,4370,4370,4370,4370,806
|
|
20231012,170100,275912355,4370,4370,4370,4370,0
|
|
20231012,170000,275912355,4370,4370,4370,4370,0
|
|
20231012,165900,275912355,4370,4370,4370,4370,0
|
|
20231012,165800,275912355,4370,4370,4370,4370,0
|
|
20231012,165700,275912355,4370,4370,4370,4370,0
|
|
20231012,165600,275912355,4370,4370,4370,4370,0
|
|
20231012,165500,275912355,4370,4370,4370,4370,0
|
|
20231012,165400,275912355,4370,4370,4370,4370,0
|
|
20231012,165300,275912355,4370,4370,4370,4370,0
|
|
20231012,165200,275912355,4370,4370,4370,4370,0
|
|
20231012,165100,275912355,4370,4370,4370,4370,0
|
|
20231012,165000,275912355,4370,4370,4370,4370,0
|
|
20231012,164900,275912355,4370,4370,4370,4370,0
|
|
20231012,164800,275912355,4370,4370,4370,4370,0
|
|
20231012,164700,275912355,4370,4370,4370,4370,0
|
|
20231012,164600,275912355,4370,4370,4370,4370,0
|
|
20231012,164500,275912355,4370,4370,4370,4370,0
|
|
20231012,164400,275912355,4370,4370,4370,4370,0
|
|
20231012,164300,275912355,4370,4370,4370,4370,0
|
|
20231012,164200,275912355,4370,4370,4370,4370,0
|
|
20231012,164100,275912355,4370,4370,4370,4370,0
|
|
20231012,164000,275912355,4370,4370,4370,4370,0
|
|
20231012,163900,275912355,4370,4370,4370,4370,0
|
|
20231012,163800,275912355,4370,4370,4370,4370,0
|
|
20231012,163700,275912355,4370,4370,4370,4370,0
|
|
20231012,163600,275912355,4370,4370,4370,4370,0
|
|
20231012,163500,275912355,4370,4370,4370,4370,0
|
|
20231012,163400,275912355,4370,4370,4370,4370,0
|
|
20231012,163300,275912355,4370,4370,4370,4370,0
|
|
20231012,163200,275912355,4370,4370,4370,4370,806
|
|
20231012,163100,275912355,4370,4370,4370,4370,0
|
|
20231012,163000,275912355,4370,4370,4370,4370,0
|
|
20231012,162900,275912355,4370,4370,4370,4370,0
|
|
20231012,162800,275912355,4370,4370,4370,4370,0
|
|
20231012,162700,275912355,4370,4370,4370,4370,0
|
|
20231012,162600,275912355,4370,4370,4370,4370,0
|
|
20231012,162500,275912355,4370,4370,4370,4370,0
|
|
20231012,162400,275912355,4370,4370,4370,4370,0
|
|
20231012,162300,275912355,4370,4370,4370,4370,0
|
|
20231012,162200,275912355,4370,4370,4370,4370,0
|
|
20231012,162100,275912355,4370,4370,4370,4370,0
|
|
20231012,162000,275912355,4370,4370,4370,4370,0
|
|
20231012,161900,275912355,4370,4370,4370,4370,0
|
|
20231012,161800,275912355,4370,4370,4370,4370,0
|
|
20231012,161700,275912355,4370,4370,4370,4370,0
|
|
20231012,161600,275912355,4370,4370,4370,4370,0
|
|
20231012,161500,275912355,4370,4370,4370,4370,0
|
|
20231012,161400,275912355,4370,4370,4370,4370,0
|
|
20231012,161300,275912355,4370,4370,4370,4370,0
|
|
20231012,161200,275912355,4370,4370,4370,4370,0
|
|
20231012,161100,275912355,4370,4370,4370,4370,0
|
|
20231012,161000,275912355,4370,4370,4370,4370,0
|
|
20231012,160900,275912355,4370,4370,4370,4370,0
|
|
20231012,160800,275912355,4370,4370,4370,4370,0
|
|
20231012,160700,275912355,4370,4370,4370,4370,0
|
|
20231012,160600,275912355,4370,4370,4370,4370,0
|
|
20231012,160500,275912355,4370,4370,4370,4370,0
|
|
20231012,160400,275912355,4370,4370,4370,4370,0
|
|
20231012,160300,275912355,4370,4370,4370,4370,0
|
|
20231012,160200,275912355,4370,4370,4370,4370,806
|
|
20231012,160100,275912355,4370,4370,4370,4370,0
|
|
20231012,160000,275912355,4370,4370,4370,4370,0
|
|
20231012,155900,275912355,4370,4370,4370,4370,0
|
|
20231012,155800,275912355,4370,4370,4370,4370,0
|
|
20231012,155700,275912355,4370,4370,4370,4370,0
|
|
20231012,155600,275912355,4370,4370,4370,4370,0
|
|
20231012,155500,275912355,4370,4370,4370,4370,0
|
|
20231012,155400,275912355,4370,4370,4370,4370,0
|
|
20231012,155300,275912355,4370,4370,4370,4370,0
|
|
20231012,155200,275912355,4370,4370,4370,4370,0
|
|
20231012,155100,275912355,4370,4370,4370,4370,0
|
|
20231012,155000,275912355,4370,4370,4370,4370,0
|
|
20231012,154900,275912355,4370,4370,4370,4370,0
|
|
20231012,154800,275912355,4370,4370,4370,4370,0
|
|
20231012,154700,275912355,4370,4370,4370,4370,0
|
|
20231012,154600,275912355,4370,4370,4370,4370,0
|
|
20231012,154500,275912355,4370,4370,4370,4370,0
|
|
20231012,154400,275912355,4370,4370,4370,4370,0
|
|
20231012,154300,275912355,4370,4370,4370,4370,0
|
|
20231012,154200,275912355,4370,4370,4370,4370,0
|
|
20231012,154100,275912355,4370,4370,4370,4370,0
|
|
20231012,154000,275912355,4370,4370,4370,4370,0
|
|
20231012,153900,275912355,4370,4370,4370,4370,0
|
|
20231012,153800,275912355,4370,4370,4370,4370,0
|
|
20231012,153700,275912355,4370,4370,4370,4370,0
|
|
20231012,153600,275912355,4370,4370,4370,4370,0
|
|
20231012,153500,275912355,4370,4370,4370,4370,0
|
|
20231012,153400,275912355,4370,4370,4370,4370,0
|
|
20231012,153300,275912355,4370,4370,4370,4370,0
|
|
20231012,153200,275912355,4370,4370,4370,4370,806
|
|
20231012,153100,275912355,4370,4370,4370,4370,0
|
|
20231012,153000,275912355,4370,4370,4370,4370,806
|
|
20231012,152900,272390135,4370,4370,4370,4370,0
|
|
20231012,152800,272390135,4370,4370,4370,4370,0
|
|
20231012,152700,272390135,4370,4370,4370,4370,0
|
|
20231012,152600,272390135,4370,4370,4370,4370,0
|
|
20231012,152500,272390135,4370,4370,4370,4370,0
|
|
20231012,152400,272390135,4370,4370,4370,4370,0
|
|
20231012,152300,272390135,4370,4370,4370,4370,0
|
|
20231012,152200,272390135,4370,4370,4370,4370,0
|
|
20231012,152100,272390135,4370,4370,4370,4370,0
|
|
20231012,152000,272390135,4370,4370,4370,4370,0
|
|
20231012,151900,272390135,4370,4370,4370,4370,17
|
|
20231012,151800,272315845,4370,4360,4370,4360,29
|
|
20231012,151700,272189165,4370,4370,4370,4370,0
|
|
20231012,151600,272189165,4370,4370,4370,4370,0
|
|
20231012,151500,272189165,4370,4370,4370,4370,1
|
|
20231012,151400,272184795,4360,4360,4360,4360,149
|
|
20231012,151300,271535155,4360,4360,4360,4360,0
|
|
20231012,151200,271535155,4360,4360,4360,4360,0
|
|
20231012,151100,271535155,4360,4360,4360,4360,0
|
|
20231012,151000,271535155,4360,4360,4360,4360,0
|
|
20231012,150900,271535155,4360,4360,4360,4360,0
|
|
20231012,150800,271535155,4360,4360,4360,4360,1
|
|
20231012,150700,271530795,4360,4340,4360,4340,6
|
|
20231012,150600,271504735,4360,4360,4360,4360,0
|
|
20231012,150500,271504735,4360,4360,4360,4360,0
|
|
20231012,150400,271504735,4360,4350,4360,4350,170
|
|
20231012,150300,270765225,4350,4345,4350,4345,61
|
|
20231012,150200,270500175,4335,4335,4335,4335,140
|
|
20231012,150100,269893275,4340,4340,4340,4340,30
|
|
20231012,150000,269763075,4335,4330,4335,4330,79
|
|
20231012,145900,269420680,4330,4330,4330,4330,6
|
|
20231012,145800,269394700,4330,4330,4330,4330,0
|
|
20231012,145700,269394700,4330,4330,4330,4330,5
|
|
20231012,145600,269373050,4335,4335,4335,4335,0
|
|
20231012,145500,269373050,4335,4335,4335,4335,12
|
|
20231012,145400,269321030,4335,4335,4335,4335,53
|
|
20231012,145300,269091275,4335,4335,4335,4335,0
|
|
20231012,145200,269091275,4335,4335,4335,4335,104
|
|
20231012,145100,268640435,4325,4325,4325,4325,0
|
|
20231012,145000,268640435,4325,4325,4325,4325,4
|
|
20231012,144900,268623135,4320,4320,4320,4320,597
|
|
20231012,144800,266044095,4320,4320,4320,4320,15
|
|
20231012,144700,265979295,4320,4320,4320,4320,39
|
|
20231012,144600,265810815,4320,4320,4320,4320,49
|
|
20231012,144500,265599135,4320,4320,4320,4320,684
|
|
20231012,144400,262644255,4320,4310,4320,4310,70
|
|
20231012,144300,262342455,4320,4320,4320,4320,0
|
|
20231012,144200,262342455,4320,4315,4320,4315,315
|
|
20231012,144100,260981755,4305,4305,4305,4305,100
|
|
20231012,144000,260551255,4300,4305,4305,4300,384
|
|
20231012,143900,258899605,4300,4300,4300,4300,369
|
|
20231012,143800,257312905,4300,4285,4300,4285,1607
|
|
20231012,143700,250406575,4275,4275,4275,4275,519
|
|
20231012,143600,248187850,4280,4260,4280,4260,1805
|
|
20231012,143500,240480950,4235,4235,4235,4235,0
|
|
20231012,143400,240480950,4235,4235,4235,4235,11
|
|
20231012,143300,240434365,4235,4235,4235,4235,15
|
|
20231012,143200,240370840,4235,4235,4235,4235,0
|
|
20231012,143100,240370840,4235,4235,4235,4235,0
|
|
20231012,143000,240370840,4235,4235,4235,4235,70
|
|
20231012,142900,240074390,4230,4230,4230,4230,0
|
|
20231012,142800,240074390,4230,4230,4230,4230,0
|
|
20231012,142700,240074390,4230,4265,4265,4230,1397
|
|
20231012,142600,234162000,4270,4270,4270,4270,11
|
|
20231012,142500,234115030,4280,4280,4280,4280,1
|
|
20231012,142400,234110750,4280,4270,4280,4270,100
|
|
20231012,142300,233683250,4250,4235,4250,4235,1767
|
|
20231012,142200,226182580,4230,4230,4230,4230,1
|
|
20231012,142100,226178350,4230,4235,4235,4230,217
|
|
20231012,142000,225259390,4210,4210,4210,4210,0
|
|
20231012,141900,225259390,4210,4210,4210,4210,0
|
|
20231012,141800,225259390,4210,4190,4210,4190,1113
|
|
20231012,141700,220591350,4190,4190,4190,4190,0
|
|
20231012,141600,220591350,4190,4190,4190,4190,0
|
|
20231012,141500,220591350,4190,4190,4190,4185,551
|
|
20231012,141400,218282910,4200,4200,4200,4200,0
|
|
20231012,141300,218282910,4200,4200,4200,4200,0
|
|
20231012,141200,218282910,4200,4200,4200,4200,0
|
|
20231012,141100,218282910,4200,4200,4200,4200,0
|
|
20231012,141000,218282910,4200,4200,4200,4200,0
|
|
20231012,140900,218282910,4200,4200,4200,4200,0
|
|
20231012,140800,218282910,4200,4200,4200,4200,0
|
|
20231012,140700,218282910,4200,4200,4200,4200,0
|
|
20231012,140600,218282910,4200,4200,4200,4200,0
|
|
20231012,140500,218282910,4200,4200,4200,4200,0
|
|
20231012,140400,218282910,4200,4200,4200,4200,0
|
|
20231012,140300,218282910,4200,4200,4200,4200,0
|
|
20231012,140200,218282910,4200,4200,4200,4200,52
|
|
20231012,140100,218064510,4200,4200,4200,4200,4
|
|
20231012,140000,218047710,4200,4205,4205,4200,496
|
|
20231012,135900,215963225,4215,4215,4215,4215,1
|
|
20231012,135800,215959010,4200,4185,4200,4185,1784
|
|
20231012,135700,208483620,4180,4175,4180,4175,849
|
|
20231012,135600,204937300,4175,4160,4175,4160,899
|
|
20231012,135500,201187985,4155,4150,4155,4150,4340
|
|
20231012,135400,183168485,4135,4135,4135,4135,0
|
|
20231012,135300,183168485,4135,4135,4135,4135,0
|
|
20231012,135200,183168485,4135,4135,4135,4135,0
|
|
20231012,135100,183168485,4135,4135,4135,4135,0
|
|
20231012,135000,183168485,4135,4135,4135,4135,60
|
|
20231012,134900,182920385,4135,4135,4135,4135,0
|
|
20231012,134800,182920385,4135,4135,4135,4135,0
|
|
20231012,134700,182920385,4135,4135,4135,4135,0
|
|
20231012,134600,182920385,4135,4135,4135,4135,0
|
|
20231012,134500,182920385,4135,4140,4140,4135,190
|
|
20231012,134400,182134385,4135,4135,4135,4135,0
|
|
20231012,134300,182134385,4135,4135,4135,4135,0
|
|
20231012,134200,182134385,4135,4135,4135,4135,0
|
|
20231012,134100,182134385,4135,4135,4135,4135,0
|
|
20231012,134000,182134385,4135,4135,4135,4135,0
|
|
20231012,133900,182134385,4135,4135,4135,4135,0
|
|
20231012,133800,182134385,4135,4135,4135,4135,0
|
|
20231012,133700,182134385,4135,4135,4135,4135,0
|
|
20231012,133600,182134385,4135,4135,4135,4135,0
|
|
20231012,133500,182134385,4135,4135,4135,4135,0
|
|
20231012,133400,182134385,4135,4135,4135,4135,0
|
|
20231012,133300,182134385,4135,4135,4135,4135,0
|
|
20231012,133200,182134385,4135,4135,4135,4135,0
|
|
20231012,133100,182134385,4135,4135,4135,4135,0
|
|
20231012,133000,182134385,4135,4135,4135,4135,4
|
|
20231012,132900,182117845,4130,4130,4130,4130,0
|
|
20231012,132800,182117845,4130,4130,4130,4130,0
|
|
20231012,132700,182117845,4130,4130,4130,4130,0
|
|
20231012,132600,182117845,4130,4130,4130,4130,0
|
|
20231012,132500,182117845,4130,4135,4135,4130,22
|
|
20231012,132400,182026885,4135,4135,4135,4130,475
|
|
20231012,132300,180062810,4135,4135,4135,4135,0
|
|
20231012,132200,180062810,4135,4135,4135,4135,0
|
|
20231012,132100,180062810,4135,4135,4135,4135,0
|
|
20231012,132000,180062810,4135,4135,4135,4135,0
|
|
20231012,131900,180062810,4135,4135,4135,4135,0
|
|
20231012,131800,180062810,4135,4135,4135,4135,0
|
|
20231012,131700,180062810,4135,4135,4135,4135,0
|
|
20231012,131600,180062810,4135,4135,4135,4135,0
|
|
20231012,131500,180062810,4135,4135,4135,4135,0
|
|
20231012,131400,180062810,4135,4135,4135,4135,31
|
|
20231012,131300,179934625,4135,4135,4135,4135,0
|
|
20231012,131200,179934625,4135,4135,4135,4135,0
|
|
20231012,131100,179934625,4135,4135,4135,4135,0
|
|
20231012,131000,179934625,4135,4135,4135,4135,0
|
|
20231012,130900,179934625,4135,4135,4135,4135,0
|
|
20231012,130800,179934625,4135,4135,4135,4135,0
|
|
20231012,130700,179934625,4135,4135,4135,4135,0
|
|
20231012,130600,179934625,4135,4135,4135,4135,0
|
|
20231012,130500,179934625,4135,4135,4135,4135,0
|
|
20231012,130400,179934625,4135,4135,4135,4135,0
|
|
20231012,130300,179934625,4135,4135,4135,4135,0
|
|
20231012,130200,179934625,4135,4135,4135,4135,26
|
|
20231012,130100,179827115,4130,4130,4130,4130,0
|
|
20231012,130000,179827115,4130,4130,4130,4130,0
|
|
20231012,125900,179827115,4130,4130,4130,4130,0
|
|
20231012,125800,179827115,4130,4130,4130,4130,0
|
|
20231012,125700,179827115,4130,4130,4130,4130,0
|
|
20231012,125600,179827115,4130,4130,4130,4130,0
|
|
20231012,125500,179827115,4130,4130,4130,4130,0
|
|
20231012,125400,179827115,4130,4130,4130,4130,0
|
|
20231012,125300,179827115,4130,4130,4130,4130,0
|
|
20231012,125200,179827115,4130,4130,4130,4130,0
|
|
20231012,125100,179827115,4130,4130,4130,4130,0
|
|
20231012,125000,179827115,4130,4130,4130,4130,0
|
|
20231012,124900,179827115,4130,4130,4130,4130,0
|
|
20231012,124800,179827115,4130,4130,4130,4130,641
|
|
20231012,124700,177179785,4130,4130,4130,4130,0
|
|
20231012,124600,177179785,4130,4130,4130,4130,1000
|
|
20231012,124500,173049785,4130,4130,4130,4130,24
|
|
20231012,124400,172950665,4130,4130,4130,4130,0
|
|
20231012,124300,172950665,4130,4130,4130,4130,0
|
|
20231012,124200,172950665,4130,4130,4130,4130,0
|
|
20231012,124100,172950665,4130,4130,4130,4130,0
|
|
20231012,124000,172950665,4130,4130,4130,4130,10
|
|
20231012,123900,172909365,4130,4130,4130,4130,0
|
|
20231012,123800,172909365,4130,4130,4130,4130,0
|
|
20231012,123700,172909365,4130,4130,4130,4130,99
|
|
20231012,123600,172500495,4125,4125,4125,4125,12
|
|
20231012,123500,172450995,4125,4125,4125,4125,12
|
|
20231012,123400,172401495,4130,4130,4130,4130,0
|
|
20231012,123300,172401495,4130,4130,4130,4130,2030
|
|
20231012,123200,164017595,4130,4130,4130,4130,104
|
|
20231012,123100,163588075,4130,4135,4135,4130,137
|
|
20231012,123000,163021690,4135,4135,4135,4135,0
|
|
20231012,122900,163021690,4135,4135,4135,4135,0
|
|
20231012,122800,163021690,4135,4135,4135,4135,0
|
|
20231012,122700,163021690,4135,4135,4135,4135,8
|
|
20231012,122600,162988610,4135,4135,4135,4135,8
|
|
20231012,122500,162955530,4150,4150,4150,4150,0
|
|
20231012,122400,162955530,4150,4150,4150,4150,0
|
|
20231012,122300,162955530,4150,4150,4150,4150,0
|
|
20231012,122200,162955530,4150,4150,4150,4150,0
|
|
20231012,122100,162955530,4150,4150,4150,4150,0
|
|
20231012,122000,162955530,4150,4150,4150,4150,0
|
|
20231012,121900,162955530,4150,4150,4150,4150,0
|
|
20231012,121800,162955530,4150,4150,4150,4150,382
|
|
20231012,121700,161370230,4150,4150,4150,4150,0
|
|
20231012,121600,161370230,4150,4150,4150,4150,0
|
|
20231012,121500,161370230,4150,4150,4150,4150,0
|
|
20231012,121400,161370230,4150,4150,4150,4150,1
|
|
20231012,121300,161366080,4150,4150,4150,4150,0
|
|
20231012,121200,161366080,4150,4135,4150,4135,2
|
|
20231012,121100,161357795,4150,4150,4150,4150,1
|
|
20231012,121000,161353645,4130,4140,4140,4130,1010
|
|
20231012,120900,157176820,4135,4135,4135,4135,0
|
|
20231012,120800,157176820,4135,4135,4135,4135,0
|
|
20231012,120700,157176820,4135,4135,4135,4135,0
|
|
20231012,120600,157176820,4135,4135,4135,4135,0
|
|
20231012,120500,157176820,4135,4135,4135,4135,0
|
|
20231012,120400,157176820,4135,4135,4135,4135,0
|
|
20231012,120300,157176820,4135,4135,4135,4135,0
|
|
20231012,120200,157176820,4135,4135,4135,4135,0
|
|
20231012,120100,157176820,4135,4135,4135,4135,0
|
|
20231012,120000,157176820,4135,4135,4135,4135,353
|
|
20231012,115900,155717165,4150,4150,4150,4150,0
|
|
20231012,115800,155717165,4150,4150,4150,4150,0
|
|
20231012,115700,155717165,4150,4150,4150,4150,0
|
|
20231012,115600,155717165,4150,4150,4150,4150,0
|
|
20231012,115500,155717165,4150,4150,4150,4150,0
|
|
20231012,115400,155717165,4150,4150,4150,4150,0
|
|
20231012,115300,155717165,4150,4150,4150,4150,1
|
|
20231012,115200,155713015,4150,4150,4150,4150,0
|
|
20231012,115100,155713015,4150,4150,4150,4150,0
|
|
20231012,115000,155713015,4150,4150,4150,4150,0
|
|
20231012,114900,155713015,4150,4150,4150,4150,0
|
|
20231012,114800,155713015,4150,4150,4150,4130,13
|
|
20231012,114700,155659085,4145,4140,4145,4140,500
|
|
20231012,114600,153586680,4140,4140,4140,4140,0
|
|
20231012,114500,153586680,4140,4140,4140,4140,1
|
|
20231012,114400,153582540,4120,4120,4120,4120,1
|
|
20231012,114300,153578420,4145,4145,4145,4145,0
|
|
20231012,114200,153578420,4145,4145,4145,4145,1
|
|
20231012,114100,153574275,4120,4120,4120,4120,1
|
|
20231012,114000,153570155,4115,4125,4125,4115,1469
|
|
20231012,113900,147517640,4150,4150,4150,4150,0
|
|
20231012,113800,147517640,4150,4125,4150,4125,2
|
|
20231012,113700,147509365,4150,4150,4150,4150,0
|
|
20231012,113600,147509365,4150,4150,4150,4150,0
|
|
20231012,113500,147509365,4150,4150,4150,4150,0
|
|
20231012,113400,147509365,4150,4150,4150,4150,0
|
|
20231012,113300,147509365,4150,4150,4150,4150,0
|
|
20231012,113200,147509365,4150,4150,4150,4150,0
|
|
20231012,113100,147509365,4150,4125,4150,4125,2
|
|
20231012,113000,147501090,4150,4150,4150,4150,0
|
|
20231012,112900,147501090,4150,4150,4150,4150,0
|
|
20231012,112800,147501090,4150,4150,4150,4150,0
|
|
20231012,112700,147501090,4150,4150,4150,4150,1
|
|
20231012,112600,147496940,4125,4125,4125,4125,0
|
|
20231012,112500,147496940,4125,4125,4125,4125,0
|
|
20231012,112400,147496940,4125,4125,4125,4125,0
|
|
20231012,112300,147496940,4125,4125,4125,4125,0
|
|
20231012,112200,147496940,4125,4125,4125,4125,0
|
|
20231012,112100,147496940,4125,4125,4125,4125,40
|
|
20231012,112000,147331940,4125,4125,4125,4125,1
|
|
20231012,111900,147327815,4150,4150,4150,4150,0
|
|
20231012,111800,147327815,4150,4150,4150,4150,0
|
|
20231012,111700,147327815,4150,4150,4150,4150,0
|
|
20231012,111600,147327815,4150,4150,4150,4150,0
|
|
20231012,111500,147327815,4150,4150,4150,4150,1
|
|
20231012,111400,147323665,4150,4150,4150,4150,1
|
|
20231012,111300,147319515,4120,4120,4120,4120,0
|
|
20231012,111200,147319515,4120,4120,4120,4120,0
|
|
20231012,111100,147319515,4120,4120,4120,4120,0
|
|
20231012,111000,147319515,4120,4120,4120,4120,0
|
|
20231012,110900,147319515,4120,4120,4120,4120,0
|
|
20231012,110800,147319515,4120,4120,4120,4120,0
|
|
20231012,110700,147319515,4120,4120,4120,4120,0
|
|
20231012,110600,147319515,4120,4120,4120,4120,1
|
|
20231012,110500,147315395,4125,4125,4125,4125,30
|
|
20231012,110400,147191645,4125,4125,4125,4125,192
|
|
20231012,110300,146399645,4130,4130,4130,4130,221
|
|
20231012,110200,145486915,4125,4125,4125,4125,0
|
|
20231012,110100,145486915,4125,4130,4130,4125,1758
|
|
20231012,110000,138226380,4130,4130,4130,4130,1691
|
|
20231012,105900,131242550,4130,4130,4130,4130,138
|
|
20231012,105800,130672610,4130,4130,4130,4130,240
|
|
20231012,105700,129681410,4130,4130,4130,4130,308
|
|
20231012,105600,128409370,4130,4135,4135,4130,1929
|
|
20231012,105500,120442350,4135,4135,4135,4135,376
|
|
20231012,105400,118887590,4135,4140,4140,4135,251
|
|
20231012,105300,117848530,4140,4140,4140,4140,0
|
|
20231012,105200,117848530,4140,4140,4140,4140,0
|
|
20231012,105100,117848530,4140,4140,4140,4140,0
|
|
20231012,105000,117848530,4140,4140,4140,4140,0
|
|
20231012,104900,117848530,4140,4140,4140,4140,0
|
|
20231012,104800,117848530,4140,4140,4140,4140,0
|
|
20231012,104700,117848530,4140,4140,4140,4140,0
|
|
20231012,104600,117848530,4140,4140,4140,4140,0
|
|
20231012,104500,117848530,4140,4140,4140,4140,0
|
|
20231012,104400,117848530,4140,4140,4140,4140,0
|
|
20231012,104300,117848530,4140,4140,4140,4140,0
|
|
20231012,104200,117848530,4140,4140,4140,4140,0
|
|
20231012,104100,117848530,4140,4140,4140,4140,0
|
|
20231012,104000,117848530,4140,4140,4140,4140,0
|
|
20231012,103900,117848530,4140,4140,4140,4140,0
|
|
20231012,103800,117848530,4140,4140,4140,4140,20
|
|
20231012,103700,117765730,4135,4135,4135,4135,0
|
|
20231012,103600,117765730,4135,4135,4135,4135,0
|
|
20231012,103500,117765730,4135,4135,4135,4135,0
|
|
20231012,103400,117765730,4135,4135,4135,4135,0
|
|
20231012,103300,117765730,4135,4135,4135,4135,0
|
|
20231012,103200,117765730,4135,4135,4135,4135,1
|
|
20231012,103100,117761595,4130,4130,4130,4130,0
|
|
20231012,103000,117761595,4130,4130,4130,4130,0
|
|
20231012,102900,117761595,4130,4130,4130,4130,0
|
|
20231012,102800,117761595,4130,4130,4130,4130,0
|
|
20231012,102700,117761595,4130,4135,4135,4130,39
|
|
20231012,102600,117600515,4165,4165,4165,4165,0
|
|
20231012,102500,117600515,4165,4165,4165,4165,0
|
|
20231012,102400,117600515,4165,4165,4165,4165,0
|
|
20231012,102300,117600515,4165,4165,4165,4165,0
|
|
20231012,102200,117600515,4165,4165,4165,4165,40
|
|
20231012,102100,117433915,4170,4170,4170,4170,0
|
|
20231012,102000,117433915,4170,4135,4170,4135,354
|
|
20231012,101900,115958645,4125,4125,4125,4125,0
|
|
20231012,101800,115958645,4125,4125,4125,4125,0
|
|
20231012,101700,115958645,4125,4125,4125,4125,0
|
|
20231012,101600,115958645,4125,4125,4125,4125,0
|
|
20231012,101500,115958645,4125,4125,4125,4125,91
|
|
20231012,101400,115583270,4125,4125,4125,4125,127
|
|
20231012,101300,115059395,4125,4125,4125,4125,0
|
|
20231012,101200,115059395,4125,4125,4125,4125,0
|
|
20231012,101100,115059395,4125,4135,4135,4125,90
|
|
20231012,101000,114687620,4135,4135,4135,4135,0
|
|
20231012,100900,114687620,4135,4140,4140,4135,772
|
|
20231012,100800,111491545,4140,4140,4140,4140,0
|
|
20231012,100700,111491545,4140,4140,4140,4140,1915
|
|
20231012,100600,103563445,4140,4140,4140,4140,0
|
|
20231012,100500,103563445,4140,4140,4140,4140,0
|
|
20231012,100400,103563445,4140,4140,4140,4140,1228
|
|
20231012,100300,98479525,4140,4140,4140,4140,1
|
|
20231012,100200,98475385,4145,4145,4145,4145,272
|
|
20231012,100100,97347945,4145,4145,4145,4145,0
|
|
20231012,100000,97347945,4145,4145,4145,4145,0
|
|
20231012,095900,97347945,4145,4145,4145,4145,0
|
|
20231012,095800,97347945,4145,4145,4145,4145,0
|
|
20231012,095700,97347945,4145,4145,4145,4145,0
|
|
20231012,095600,97347945,4145,4145,4145,4145,1300
|
|
20231012,095500,91959445,4145,4145,4145,4145,9
|
|
20231012,095400,91922140,4140,4140,4140,4140,0
|
|
20231012,095300,91922140,4140,4140,4140,4140,0
|
|
20231012,095200,91922140,4140,4170,4170,4140,2
|
|
20231012,095100,91913830,4170,4170,4170,4170,0
|
|
20231012,095000,91913830,4170,4170,4170,4170,5
|
|
20231012,094900,91892980,4170,4170,4170,4170,0
|
|
20231012,094800,91892980,4170,4170,4170,4170,0
|
|
20231012,094700,91892980,4170,4170,4170,4170,0
|
|
20231012,094600,91892980,4170,4140,4170,4140,118
|
|
20231012,094500,91404430,4155,4155,4155,4155,0
|
|
20231012,094400,91404430,4155,4155,4155,4155,0
|
|
20231012,094300,91404430,4155,4155,4155,4155,1
|
|
20231012,094200,91400275,4140,4140,4140,4140,0
|
|
20231012,094100,91400275,4140,4145,4145,4140,2
|
|
20231012,094000,91391990,4140,4140,4140,4140,1
|
|
20231012,093900,91387850,4160,4160,4160,4160,20
|
|
20231012,093800,91304650,4140,4140,4140,4140,1
|
|
20231012,093700,91300510,4140,4160,4160,4140,37
|
|
20231012,093600,91146775,4160,4160,4160,4160,52
|
|
20231012,093500,90930455,4180,4180,4180,4180,1
|
|
20231012,093400,90926275,4180,4180,4180,4180,0
|
|
20231012,093300,90926275,4180,4180,4180,4180,100
|
|
20231012,093200,90508275,4180,4180,4180,4180,50
|
|
20231012,093100,90299275,4190,4155,4190,4155,943
|
|
20231012,093000,86366730,4145,4145,4145,4145,0
|
|
20231012,092900,86366730,4145,4145,4145,4145,203
|
|
20231012,092800,85525295,4150,4150,4150,4150,509
|
|
20231012,092700,83412945,4150,4150,4150,4150,45
|
|
20231012,092600,83226195,4155,4160,4160,4155,308
|
|
20231012,092500,81946415,4160,4160,4160,4160,7
|
|
20231012,092400,81917295,4160,4170,4170,4160,646
|
|
20231012,092300,79226785,4170,4180,4180,4170,37
|
|
20231012,092200,79072485,4180,4180,4180,4180,0
|
|
20231012,092100,79072485,4180,4185,4185,4180,2529
|
|
20231012,092000,68501050,4180,4190,4190,4180,62
|
|
20231012,091900,68241590,4190,4190,4190,4190,0
|
|
20231012,091800,68241590,4190,4190,4190,4190,0
|
|
20231012,091700,68241590,4190,4190,4210,4190,2334
|
|
20231012,091600,58439470,4200,4195,4200,4195,200
|
|
20231012,091500,57599760,4180,4180,4180,4180,0
|
|
20231012,091400,57599760,4180,4180,4180,4180,0
|
|
20231012,091300,57599760,4180,4180,4180,4180,0
|
|
20231012,091200,57599760,4180,4180,4180,4180,942
|
|
20231012,091100,53662200,4180,4180,4180,4180,7
|
|
20231012,091000,53632940,4180,4175,4180,4170,10
|
|
20231012,090900,53591190,4150,4150,4150,4150,0
|
|
20231012,090800,53591190,4150,4150,4150,4150,2244
|
|
20231012,090700,44278590,4150,4150,4150,4150,14
|
|
20231012,090600,44220490,4150,4150,4150,4150,1
|
|
20231012,090500,44216340,4150,4155,4155,4145,730
|
|
20231012,090400,41187835,4155,4155,4155,4155,489
|
|
20231012,090300,39156040,4155,4155,4155,4155,50
|
|
20231012,090200,38948290,4185,4160,4185,4160,3385
|
|
20231012,090100,24845120,4160,4145,4165,4145,3013
|
|
20231012,090000,12350760,4170,4140,4170,4140,2982
|