644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194100,219997770,8750,8750,8750,8750,1084
|
|
20231016,194000,219997770,8750,8750,8750,8750,0
|
|
20231016,193900,219997770,8750,8750,8750,8750,0
|
|
20231016,193800,219997770,8750,8750,8750,8750,0
|
|
20231016,193700,219997770,8750,8750,8750,8750,0
|
|
20231016,193600,219997770,8750,8750,8750,8750,0
|
|
20231016,193500,219997770,8750,8750,8750,8750,0
|
|
20231016,193400,219997770,8750,8750,8750,8750,0
|
|
20231016,193300,219997770,8750,8750,8750,8750,0
|
|
20231016,193200,219997770,8750,8750,8750,8750,0
|
|
20231016,193100,219997770,8750,8750,8750,8750,0
|
|
20231016,193000,219997770,8750,8750,8750,8750,0
|
|
20231016,192900,219997770,8750,8750,8750,8750,0
|
|
20231016,192800,219997770,8750,8750,8750,8750,0
|
|
20231016,192700,219997770,8750,8750,8750,8750,0
|
|
20231016,192600,219997770,8750,8750,8750,8750,0
|
|
20231016,192500,219997770,8750,8750,8750,8750,0
|
|
20231016,192400,219997770,8750,8750,8750,8750,0
|
|
20231016,192300,219997770,8750,8750,8750,8750,0
|
|
20231016,192200,219997770,8750,8750,8750,8750,0
|
|
20231016,192100,219997770,8750,8750,8750,8750,0
|
|
20231016,192000,219997770,8750,8750,8750,8750,0
|
|
20231016,191900,219997770,8750,8750,8750,8750,0
|
|
20231016,191800,219997770,8750,8750,8750,8750,0
|
|
20231016,191700,219997770,8750,8750,8750,8750,0
|
|
20231016,191600,219997770,8750,8750,8750,8750,0
|
|
20231016,191500,219997770,8750,8750,8750,8750,0
|
|
20231016,191400,219997770,8750,8750,8750,8750,0
|
|
20231016,191300,219997770,8750,8750,8750,8750,0
|
|
20231016,191200,219997770,8750,8750,8750,8750,0
|
|
20231016,191100,219997770,8750,8750,8750,8750,1084
|
|
20231016,191000,219997770,8750,8750,8750,8750,0
|
|
20231016,190900,219997770,8750,8750,8750,8750,0
|
|
20231016,190800,219997770,8750,8750,8750,8750,0
|
|
20231016,190700,219997770,8750,8750,8750,8750,0
|
|
20231016,190600,219997770,8750,8750,8750,8750,0
|
|
20231016,190500,219997770,8750,8750,8750,8750,0
|
|
20231016,190400,219997770,8750,8750,8750,8750,0
|
|
20231016,190300,219997770,8750,8750,8750,8750,0
|
|
20231016,190200,219997770,8750,8750,8750,8750,0
|
|
20231016,190100,219997770,8750,8750,8750,8750,0
|
|
20231016,190000,219997770,8750,8750,8750,8750,0
|
|
20231016,185900,219997770,8750,8750,8750,8750,0
|
|
20231016,185800,219997770,8750,8750,8750,8750,0
|
|
20231016,185700,219997770,8750,8750,8750,8750,0
|
|
20231016,185600,219997770,8750,8750,8750,8750,0
|
|
20231016,185500,219997770,8750,8750,8750,8750,0
|
|
20231016,185400,219997770,8750,8750,8750,8750,0
|
|
20231016,185300,219997770,8750,8750,8750,8750,0
|
|
20231016,185200,219997770,8750,8750,8750,8750,0
|
|
20231016,185100,219997770,8750,8750,8750,8750,0
|
|
20231016,185000,219997770,8750,8750,8750,8750,0
|
|
20231016,184900,219997770,8750,8750,8750,8750,0
|
|
20231016,184800,219997770,8750,8750,8750,8750,0
|
|
20231016,184700,219997770,8750,8750,8750,8750,0
|
|
20231016,184600,219997770,8750,8750,8750,8750,0
|
|
20231016,184500,219997770,8750,8750,8750,8750,0
|
|
20231016,184400,219997770,8750,8750,8750,8750,0
|
|
20231016,184300,219997770,8750,8750,8750,8750,0
|
|
20231016,184200,219997770,8750,8750,8750,8750,0
|
|
20231016,184100,219997770,8750,8750,8750,8750,1084
|
|
20231016,184000,219997770,8750,8750,8750,8750,0
|
|
20231016,183900,219997770,8750,8750,8750,8750,0
|
|
20231016,183800,219997770,8750,8750,8750,8750,0
|
|
20231016,183700,219997770,8750,8750,8750,8750,0
|
|
20231016,183600,219997770,8750,8750,8750,8750,0
|
|
20231016,183500,219997770,8750,8750,8750,8750,0
|
|
20231016,183400,219997770,8750,8750,8750,8750,0
|
|
20231016,183300,219997770,8750,8750,8750,8750,0
|
|
20231016,183200,219997770,8750,8750,8750,8750,0
|
|
20231016,183100,219997770,8750,8750,8750,8750,0
|
|
20231016,183000,219997770,8750,8750,8750,8750,0
|
|
20231016,182900,219997770,8750,8750,8750,8750,0
|
|
20231016,182800,219997770,8750,8750,8750,8750,0
|
|
20231016,182700,219997770,8750,8750,8750,8750,0
|
|
20231016,182600,219997770,8750,8750,8750,8750,0
|
|
20231016,182500,219997770,8750,8750,8750,8750,0
|
|
20231016,182400,219997770,8750,8750,8750,8750,0
|
|
20231016,182300,219997770,8750,8750,8750,8750,0
|
|
20231016,182200,219997770,8750,8750,8750,8750,0
|
|
20231016,182100,219997770,8750,8750,8750,8750,0
|
|
20231016,182000,219997770,8750,8750,8750,8750,0
|
|
20231016,181900,219997770,8750,8750,8750,8750,0
|
|
20231016,181800,219997770,8750,8750,8750,8750,0
|
|
20231016,181700,219997770,8750,8750,8750,8750,0
|
|
20231016,181600,219997770,8750,8750,8750,8750,0
|
|
20231016,181500,219997770,8750,8750,8750,8750,0
|
|
20231016,181400,219997770,8750,8750,8750,8750,0
|
|
20231016,181300,219997770,8750,8750,8750,8750,0
|
|
20231016,181200,219997770,8750,8750,8750,8750,0
|
|
20231016,181100,219997770,8750,8750,8750,8750,1084
|
|
20231016,181000,219997770,8750,8750,8750,8750,0
|
|
20231016,180900,219997770,8750,8750,8750,8750,0
|
|
20231016,180800,219997770,8750,8750,8750,8750,0
|
|
20231016,180700,219997770,8750,8750,8750,8750,0
|
|
20231016,180600,219997770,8750,8750,8750,8750,0
|
|
20231016,180500,219997770,8750,8750,8750,8750,0
|
|
20231016,180400,219997770,8750,8750,8750,8750,0
|
|
20231016,180300,219997770,8750,8750,8750,8750,0
|
|
20231016,180200,219997770,8750,8750,8750,8750,0
|
|
20231016,180100,219997770,8750,8750,8750,8750,0
|
|
20231016,180000,219997770,8750,8750,8750,8750,0
|
|
20231016,175900,219997770,8750,8750,8750,8750,0
|
|
20231016,175800,219997770,8750,8750,8750,8750,0
|
|
20231016,175700,219997770,8750,8750,8750,8750,0
|
|
20231016,175600,219997770,8750,8750,8750,8750,0
|
|
20231016,175500,219997770,8750,8750,8750,8750,0
|
|
20231016,175400,219997770,8750,8750,8750,8750,0
|
|
20231016,175300,219997770,8750,8750,8750,8750,0
|
|
20231016,175200,219997770,8750,8750,8750,8750,0
|
|
20231016,175100,219997770,8750,8750,8750,8750,0
|
|
20231016,175000,219997770,8750,8750,8750,8750,0
|
|
20231016,174900,219997770,8750,8750,8750,8750,0
|
|
20231016,174800,219997770,8750,8750,8750,8750,0
|
|
20231016,174700,219997770,8750,8750,8750,8750,0
|
|
20231016,174600,219997770,8750,8750,8750,8750,0
|
|
20231016,174500,219997770,8750,8750,8750,8750,0
|
|
20231016,174400,219997770,8750,8750,8750,8750,0
|
|
20231016,174300,219997770,8750,8750,8750,8750,0
|
|
20231016,174200,219997770,8750,8750,8750,8750,0
|
|
20231016,174100,219997770,8750,8750,8750,8750,1084
|
|
20231016,174000,219997770,8750,8750,8750,8750,0
|
|
20231016,173900,219997770,8750,8750,8750,8750,0
|
|
20231016,173800,219997770,8750,8750,8750,8750,0
|
|
20231016,173700,219997770,8750,8750,8750,8750,0
|
|
20231016,173600,219997770,8750,8750,8750,8750,0
|
|
20231016,173500,219997770,8750,8750,8750,8750,0
|
|
20231016,173400,219997770,8750,8750,8750,8750,0
|
|
20231016,173300,219997770,8750,8750,8750,8750,0
|
|
20231016,173200,219997770,8750,8750,8750,8750,0
|
|
20231016,173100,219997770,8750,8750,8750,8750,0
|
|
20231016,173000,219997770,8750,8750,8750,8750,0
|
|
20231016,172900,219997770,8750,8750,8750,8750,0
|
|
20231016,172800,219997770,8750,8750,8750,8750,0
|
|
20231016,172700,219997770,8750,8750,8750,8750,0
|
|
20231016,172600,219997770,8750,8750,8750,8750,0
|
|
20231016,172500,219997770,8750,8750,8750,8750,0
|
|
20231016,172400,219997770,8750,8750,8750,8750,0
|
|
20231016,172300,219997770,8750,8750,8750,8750,0
|
|
20231016,172200,219997770,8750,8750,8750,8750,0
|
|
20231016,172100,219997770,8750,8750,8750,8750,0
|
|
20231016,172000,219997770,8750,8750,8750,8750,0
|
|
20231016,171900,219997770,8750,8750,8750,8750,0
|
|
20231016,171800,219997770,8750,8750,8750,8750,0
|
|
20231016,171700,219997770,8750,8750,8750,8750,0
|
|
20231016,171600,219997770,8750,8750,8750,8750,0
|
|
20231016,171500,219997770,8750,8750,8750,8750,0
|
|
20231016,171400,219997770,8750,8750,8750,8750,0
|
|
20231016,171300,219997770,8750,8750,8750,8750,0
|
|
20231016,171200,219997770,8750,8750,8750,8750,0
|
|
20231016,171100,219997770,8750,8750,8750,8750,1084
|
|
20231016,171000,219997770,8750,8750,8750,8750,0
|
|
20231016,170900,219997770,8750,8750,8750,8750,0
|
|
20231016,170800,219997770,8750,8750,8750,8750,0
|
|
20231016,170700,219997770,8750,8750,8750,8750,0
|
|
20231016,170600,219997770,8750,8750,8750,8750,0
|
|
20231016,170500,219997770,8750,8750,8750,8750,0
|
|
20231016,170400,219997770,8750,8750,8750,8750,0
|
|
20231016,170300,219997770,8750,8750,8750,8750,0
|
|
20231016,170200,219997770,8750,8750,8750,8750,0
|
|
20231016,170100,219997770,8750,8750,8750,8750,0
|
|
20231016,170000,219997770,8750,8750,8750,8750,0
|
|
20231016,165900,219997770,8750,8750,8750,8750,0
|
|
20231016,165800,219997770,8750,8750,8750,8750,0
|
|
20231016,165700,219997770,8750,8750,8750,8750,0
|
|
20231016,165600,219997770,8750,8750,8750,8750,0
|
|
20231016,165500,219997770,8750,8750,8750,8750,0
|
|
20231016,165400,219997770,8750,8750,8750,8750,0
|
|
20231016,165300,219997770,8750,8750,8750,8750,0
|
|
20231016,165200,219997770,8750,8750,8750,8750,0
|
|
20231016,165100,219997770,8750,8750,8750,8750,0
|
|
20231016,165000,219997770,8750,8750,8750,8750,0
|
|
20231016,164900,219997770,8750,8750,8750,8750,0
|
|
20231016,164800,219997770,8750,8750,8750,8750,0
|
|
20231016,164700,219997770,8750,8750,8750,8750,0
|
|
20231016,164600,219997770,8750,8750,8750,8750,0
|
|
20231016,164500,219997770,8750,8750,8750,8750,0
|
|
20231016,164400,219997770,8750,8750,8750,8750,0
|
|
20231016,164300,219997770,8750,8750,8750,8750,0
|
|
20231016,164200,219997770,8750,8750,8750,8750,0
|
|
20231016,164100,219997770,8750,8750,8750,8750,1084
|
|
20231016,164000,219997770,8750,8750,8750,8750,0
|
|
20231016,163900,219997770,8750,8750,8750,8750,0
|
|
20231016,163800,219997770,8750,8750,8750,8750,0
|
|
20231016,163700,219997770,8750,8750,8750,8750,0
|
|
20231016,163600,219997770,8750,8750,8750,8750,0
|
|
20231016,163500,219997770,8750,8750,8750,8750,0
|
|
20231016,163400,219997770,8750,8750,8750,8750,0
|
|
20231016,163300,219997770,8750,8750,8750,8750,0
|
|
20231016,163200,219997770,8750,8750,8750,8750,0
|
|
20231016,163100,219997770,8750,8750,8750,8750,0
|
|
20231016,163000,219997770,8750,8750,8750,8750,0
|
|
20231016,162900,219997770,8750,8750,8750,8750,0
|
|
20231016,162800,219997770,8750,8750,8750,8750,0
|
|
20231016,162700,219997770,8750,8750,8750,8750,0
|
|
20231016,162600,219997770,8750,8750,8750,8750,0
|
|
20231016,162500,219997770,8750,8750,8750,8750,0
|
|
20231016,162400,219997770,8750,8750,8750,8750,0
|
|
20231016,162300,219997770,8750,8750,8750,8750,0
|
|
20231016,162200,219997770,8750,8750,8750,8750,0
|
|
20231016,162100,219997770,8750,8750,8750,8750,0
|
|
20231016,162000,219997770,8750,8750,8750,8750,0
|
|
20231016,161900,219997770,8750,8750,8750,8750,0
|
|
20231016,161800,219997770,8750,8750,8750,8750,0
|
|
20231016,161700,219997770,8750,8750,8750,8750,0
|
|
20231016,161600,219997770,8750,8750,8750,8750,0
|
|
20231016,161500,219997770,8750,8750,8750,8750,0
|
|
20231016,161400,219997770,8750,8750,8750,8750,0
|
|
20231016,161300,219997770,8750,8750,8750,8750,0
|
|
20231016,161200,219997770,8750,8750,8750,8750,0
|
|
20231016,161100,219997770,8750,8750,8750,8750,1084
|
|
20231016,161000,219997770,8750,8750,8750,8750,0
|
|
20231016,160900,219997770,8750,8750,8750,8750,0
|
|
20231016,160800,219997770,8750,8750,8750,8750,0
|
|
20231016,160700,219997770,8750,8750,8750,8750,0
|
|
20231016,160600,219997770,8750,8750,8750,8750,0
|
|
20231016,160500,219997770,8750,8750,8750,8750,0
|
|
20231016,160400,219997770,8750,8750,8750,8750,0
|
|
20231016,160300,219997770,8750,8750,8750,8750,0
|
|
20231016,160200,219997770,8750,8750,8750,8750,0
|
|
20231016,160100,219997770,8750,8750,8750,8750,0
|
|
20231016,160000,219997770,8750,8750,8750,8750,0
|
|
20231016,155900,219997770,8750,8750,8750,8750,0
|
|
20231016,155800,219997770,8750,8750,8750,8750,0
|
|
20231016,155700,219997770,8750,8750,8750,8750,0
|
|
20231016,155600,219997770,8750,8750,8750,8750,0
|
|
20231016,155500,219997770,8750,8750,8750,8750,0
|
|
20231016,155400,219997770,8750,8750,8750,8750,0
|
|
20231016,155300,219997770,8750,8750,8750,8750,0
|
|
20231016,155200,219997770,8750,8750,8750,8750,0
|
|
20231016,155100,219997770,8750,8750,8750,8750,0
|
|
20231016,155000,219997770,8750,8750,8750,8750,0
|
|
20231016,154900,219997770,8750,8750,8750,8750,0
|
|
20231016,154800,219997770,8750,8750,8750,8750,0
|
|
20231016,154700,219997770,8750,8750,8750,8750,0
|
|
20231016,154600,219997770,8750,8750,8750,8750,0
|
|
20231016,154500,219997770,8750,8750,8750,8750,0
|
|
20231016,154400,219997770,8750,8750,8750,8750,0
|
|
20231016,154300,219997770,8750,8750,8750,8750,0
|
|
20231016,154200,219997770,8750,8750,8750,8750,0
|
|
20231016,154100,219997770,8750,8750,8750,8750,1084
|
|
20231016,154000,219997770,8750,8750,8750,8750,0
|
|
20231016,153900,219997770,8750,8750,8750,8750,0
|
|
20231016,153800,219997770,8750,8750,8750,8750,0
|
|
20231016,153700,219997770,8750,8750,8750,8750,0
|
|
20231016,153600,219997770,8750,8750,8750,8750,0
|
|
20231016,153500,219997770,8750,8750,8750,8750,0
|
|
20231016,153400,219997770,8750,8750,8750,8750,0
|
|
20231016,153300,219997770,8750,8750,8750,8750,0
|
|
20231016,153200,219997770,8750,8750,8750,8750,0
|
|
20231016,153100,219997770,8750,8750,8750,8750,0
|
|
20231016,153000,219997770,8750,8750,8750,8750,1084
|
|
20231016,152900,210512770,8710,8710,8710,8710,0
|
|
20231016,152800,210512770,8710,8710,8710,8710,0
|
|
20231016,152700,210512770,8710,8710,8710,8710,0
|
|
20231016,152600,210512770,8710,8710,8710,8710,0
|
|
20231016,152500,210512770,8710,8710,8710,8710,0
|
|
20231016,152400,210512770,8710,8710,8710,8710,0
|
|
20231016,152300,210512770,8710,8710,8710,8710,0
|
|
20231016,152200,210512770,8710,8710,8710,8710,0
|
|
20231016,152100,210512770,8710,8710,8710,8710,0
|
|
20231016,152000,210512770,8710,8710,8710,8710,0
|
|
20231016,151900,210512770,8710,8710,8710,8710,2
|
|
20231016,151800,210495350,8620,8620,8620,8620,15
|
|
20231016,151700,210366050,8720,8720,8720,8720,0
|
|
20231016,151600,210366050,8720,8720,8720,8720,6
|
|
20231016,151500,210313730,8720,8720,8720,8720,0
|
|
20231016,151400,210313730,8720,8720,8720,8720,0
|
|
20231016,151300,210313730,8720,8720,8720,8720,0
|
|
20231016,151200,210313730,8720,8700,8720,8700,56
|
|
20231016,151100,209825570,8700,8710,8720,8700,45
|
|
20231016,151000,209433460,8710,8640,8710,8640,12
|
|
20231016,150900,209329080,8620,8620,8620,8620,46
|
|
20231016,150800,208932560,8600,8600,8600,8600,0
|
|
20231016,150700,208932560,8600,8560,8600,8560,80
|
|
20231016,150600,208245840,8570,8570,8570,8570,2
|
|
20231016,150500,208228700,8590,8590,8590,8590,0
|
|
20231016,150400,208228700,8590,8590,8590,8590,0
|
|
20231016,150300,208228700,8590,8590,8590,8590,0
|
|
20231016,150200,208228700,8590,8590,8590,8590,93
|
|
20231016,150100,207429830,8560,8560,8560,8560,0
|
|
20231016,150000,207429830,8560,8560,8560,8560,0
|
|
20231016,145900,207429830,8560,8560,8560,8560,0
|
|
20231016,145800,207429830,8560,8560,8560,8560,0
|
|
20231016,145700,207429830,8560,8560,8560,8560,0
|
|
20231016,145600,207429830,8560,8560,8560,8560,0
|
|
20231016,145500,207429830,8560,8560,8560,8560,0
|
|
20231016,145400,207429830,8560,8560,8560,8560,0
|
|
20231016,145300,207429830,8560,8560,8560,8560,0
|
|
20231016,145200,207429830,8560,8560,8560,8560,82
|
|
20231016,145100,206727910,8560,8560,8560,8560,1
|
|
20231016,145000,206719350,8560,8570,8570,8560,30
|
|
20231016,144900,206462260,8570,8570,8570,8570,0
|
|
20231016,144800,206462260,8570,8570,8570,8570,0
|
|
20231016,144700,206462260,8570,8570,8570,8570,0
|
|
20231016,144600,206462260,8570,8570,8570,8570,3
|
|
20231016,144500,206436550,8570,8570,8570,8570,8
|
|
20231016,144400,206367990,8570,8570,8570,8570,72
|
|
20231016,144300,205750950,8580,8580,8580,8580,150
|
|
20231016,144200,204463950,8580,8580,8580,8580,0
|
|
20231016,144100,204463950,8580,8580,8580,8580,0
|
|
20231016,144000,204463950,8580,8580,8580,8580,0
|
|
20231016,143900,204463950,8580,8580,8580,8580,0
|
|
20231016,143800,204463950,8580,8580,8580,8580,1
|
|
20231016,143700,204455370,8570,8570,8570,8570,0
|
|
20231016,143600,204455370,8570,8570,8570,8570,0
|
|
20231016,143500,204455370,8570,8570,8570,8570,0
|
|
20231016,143400,204455370,8570,8570,8570,8570,0
|
|
20231016,143300,204455370,8570,8570,8570,8570,4
|
|
20231016,143200,204421090,8560,8560,8560,8560,0
|
|
20231016,143100,204421090,8560,8560,8560,8560,0
|
|
20231016,143000,204421090,8560,8560,8560,8560,0
|
|
20231016,142900,204421090,8560,8560,8560,8560,0
|
|
20231016,142800,204421090,8560,8560,8560,8560,0
|
|
20231016,142700,204421090,8560,8560,8560,8560,0
|
|
20231016,142600,204421090,8560,8560,8560,8560,0
|
|
20231016,142500,204421090,8560,8560,8560,8560,0
|
|
20231016,142400,204421090,8560,8560,8560,8560,0
|
|
20231016,142300,204421090,8560,8560,8560,8560,0
|
|
20231016,142200,204421090,8560,8560,8560,8560,0
|
|
20231016,142100,204421090,8560,8560,8560,8560,0
|
|
20231016,142000,204421090,8560,8560,8560,8560,0
|
|
20231016,141900,204421090,8560,8560,8560,8560,0
|
|
20231016,141800,204421090,8560,8560,8560,8560,0
|
|
20231016,141700,204421090,8560,8560,8560,8560,0
|
|
20231016,141600,204421090,8560,8560,8560,8560,0
|
|
20231016,141500,204421090,8560,8560,8560,8560,0
|
|
20231016,141400,204421090,8560,8560,8560,8560,15
|
|
20231016,141300,204292690,8560,8560,8560,8560,6
|
|
20231016,141200,204241330,8560,8560,8560,8560,167
|
|
20231016,141100,202811810,8560,8560,8560,8560,4
|
|
20231016,141000,202777570,8560,8560,8560,8560,11
|
|
20231016,140900,202683410,8610,8610,8610,8610,0
|
|
20231016,140800,202683410,8610,8610,8610,8610,0
|
|
20231016,140700,202683410,8610,8610,8610,8610,0
|
|
20231016,140600,202683410,8610,8610,8610,8610,0
|
|
20231016,140500,202683410,8610,8610,8610,8610,0
|
|
20231016,140400,202683410,8610,8610,8610,8610,0
|
|
20231016,140300,202683410,8610,8610,8610,8610,0
|
|
20231016,140200,202683410,8610,8610,8610,8610,0
|
|
20231016,140100,202683410,8610,8610,8610,8610,1
|
|
20231016,140000,202674800,8530,8530,8530,8530,0
|
|
20231016,135900,202674800,8530,8530,8530,8530,0
|
|
20231016,135800,202674800,8530,8530,8530,8530,0
|
|
20231016,135700,202674800,8530,8530,8530,8530,0
|
|
20231016,135600,202674800,8530,8530,8530,8530,0
|
|
20231016,135500,202674800,8530,8530,8530,8530,0
|
|
20231016,135400,202674800,8530,8530,8530,8530,0
|
|
20231016,135300,202674800,8530,8530,8530,8530,0
|
|
20231016,135200,202674800,8530,8530,8530,8530,0
|
|
20231016,135100,202674800,8530,8530,8530,8530,0
|
|
20231016,135000,202674800,8530,8530,8530,8530,0
|
|
20231016,134900,202674800,8530,8530,8530,8530,0
|
|
20231016,134800,202674800,8530,8530,8530,8530,0
|
|
20231016,134700,202674800,8530,8530,8530,8530,0
|
|
20231016,134600,202674800,8530,8530,8530,8530,0
|
|
20231016,134500,202674800,8530,8530,8530,8530,0
|
|
20231016,134400,202674800,8530,8530,8530,8530,0
|
|
20231016,134300,202674800,8530,8530,8530,8530,0
|
|
20231016,134200,202674800,8530,8530,8530,8530,0
|
|
20231016,134100,202674800,8530,8530,8530,8530,0
|
|
20231016,134000,202674800,8530,8530,8530,8530,0
|
|
20231016,133900,202674800,8530,8530,8530,8530,0
|
|
20231016,133800,202674800,8530,8530,8530,8530,0
|
|
20231016,133700,202674800,8530,8530,8530,8530,0
|
|
20231016,133600,202674800,8530,8570,8570,8520,1137
|
|
20231016,133500,192962910,8630,8630,8630,8630,1
|
|
20231016,133400,192954280,8570,8570,8570,8570,0
|
|
20231016,133300,192954280,8570,8570,8570,8570,0
|
|
20231016,133200,192954280,8570,8570,8570,8570,0
|
|
20231016,133100,192954280,8570,8570,8570,8570,0
|
|
20231016,133000,192954280,8570,8570,8570,8570,0
|
|
20231016,132900,192954280,8570,8570,8570,8570,0
|
|
20231016,132800,192954280,8570,8570,8570,8570,0
|
|
20231016,132700,192954280,8570,8570,8570,8570,0
|
|
20231016,132600,192954280,8570,8570,8570,8570,0
|
|
20231016,132500,192954280,8570,8570,8570,8570,0
|
|
20231016,132400,192954280,8570,8570,8570,8570,0
|
|
20231016,132300,192954280,8570,8570,8570,8570,0
|
|
20231016,132200,192954280,8570,8580,8580,8570,5
|
|
20231016,132100,192911410,8630,8630,8630,8630,0
|
|
20231016,132000,192911410,8630,8630,8630,8630,0
|
|
20231016,131900,192911410,8630,8630,8630,8630,0
|
|
20231016,131800,192911410,8630,8630,8630,8630,0
|
|
20231016,131700,192911410,8630,8630,8630,8630,0
|
|
20231016,131600,192911410,8630,8630,8630,8630,0
|
|
20231016,131500,192911410,8630,8630,8630,8630,0
|
|
20231016,131400,192911410,8630,8630,8630,8630,0
|
|
20231016,131300,192911410,8630,8630,8630,8630,0
|
|
20231016,131200,192911410,8630,8630,8630,8630,0
|
|
20231016,131100,192911410,8630,8630,8630,8630,0
|
|
20231016,131000,192911410,8630,8630,8630,8630,0
|
|
20231016,130900,192911410,8630,8630,8630,8630,0
|
|
20231016,130800,192911410,8630,8630,8630,8630,0
|
|
20231016,130700,192911410,8630,8630,8630,8630,10
|
|
20231016,130600,192825110,8630,8630,8630,8630,0
|
|
20231016,130500,192825110,8630,8630,8630,8630,1
|
|
20231016,130400,192816480,8580,8580,8580,8580,0
|
|
20231016,130300,192816480,8580,8580,8580,8580,0
|
|
20231016,130200,192816480,8580,8580,8580,8580,0
|
|
20231016,130100,192816480,8580,8580,8580,8580,0
|
|
20231016,130000,192816480,8580,8580,8580,8580,0
|
|
20231016,125900,192816480,8580,8580,8580,8580,0
|
|
20231016,125800,192816480,8580,8580,8580,8580,0
|
|
20231016,125700,192816480,8580,8580,8580,8580,0
|
|
20231016,125600,192816480,8580,8580,8580,8580,0
|
|
20231016,125500,192816480,8580,8580,8580,8580,245
|
|
20231016,125400,190714380,8580,8580,8580,8580,0
|
|
20231016,125300,190714380,8580,8580,8580,8580,0
|
|
20231016,125200,190714380,8580,8580,8580,8580,0
|
|
20231016,125100,190714380,8580,8580,8580,8580,0
|
|
20231016,125000,190714380,8580,8580,8580,8580,0
|
|
20231016,124900,190714380,8580,8580,8580,8580,0
|
|
20231016,124800,190714380,8580,8580,8580,8580,0
|
|
20231016,124700,190714380,8580,8580,8580,8580,0
|
|
20231016,124600,190714380,8580,8580,8580,8580,0
|
|
20231016,124500,190714380,8580,8580,8580,8580,0
|
|
20231016,124400,190714380,8580,8580,8580,8580,0
|
|
20231016,124300,190714380,8580,8580,8580,8580,0
|
|
20231016,124200,190714380,8580,8580,8580,8580,0
|
|
20231016,124100,190714380,8580,8580,8580,8580,195
|
|
20231016,124000,189041280,8580,8580,8580,8580,0
|
|
20231016,123900,189041280,8580,8580,8580,8580,2
|
|
20231016,123800,189024120,8540,8540,8540,8540,0
|
|
20231016,123700,189024120,8540,8540,8540,8540,0
|
|
20231016,123600,189024120,8540,8540,8540,8540,0
|
|
20231016,123500,189024120,8540,8540,8540,8540,0
|
|
20231016,123400,189024120,8540,8540,8540,8540,0
|
|
20231016,123300,189024120,8540,8540,8540,8540,0
|
|
20231016,123200,189024120,8540,8540,8540,8540,0
|
|
20231016,123100,189024120,8540,8540,8540,8540,0
|
|
20231016,123000,189024120,8540,8540,8540,8540,0
|
|
20231016,122900,189024120,8540,8540,8540,8540,0
|
|
20231016,122800,189024120,8540,8540,8540,8540,0
|
|
20231016,122700,189024120,8540,8540,8540,8540,82
|
|
20231016,122600,188323840,8540,8540,8540,8540,0
|
|
20231016,122500,188323840,8540,8540,8540,8540,0
|
|
20231016,122400,188323840,8540,8540,8540,8540,90
|
|
20231016,122300,187555240,8540,8540,8540,8540,17
|
|
20231016,122200,187410060,8540,8540,8540,8540,0
|
|
20231016,122100,187410060,8540,8550,8550,8540,252
|
|
20231016,122000,185257960,8540,8540,8540,8540,0
|
|
20231016,121900,185257960,8540,8540,8540,8540,0
|
|
20231016,121800,185257960,8540,8540,8540,8540,0
|
|
20231016,121700,185257960,8540,8540,8540,8540,0
|
|
20231016,121600,185257960,8540,8540,8540,8540,0
|
|
20231016,121500,185257960,8540,8540,8540,8540,262
|
|
20231016,121400,183020480,8540,8540,8540,8540,31
|
|
20231016,121300,182755740,8540,8540,8540,8540,0
|
|
20231016,121200,182755740,8540,8550,8550,8540,199
|
|
20231016,121100,181055530,8550,8550,8550,8550,0
|
|
20231016,121000,181055530,8550,8550,8550,8550,158
|
|
20231016,120900,179704630,8550,8550,8550,8550,1
|
|
20231016,120800,179696080,8550,8560,8560,8550,48
|
|
20231016,120700,179285210,8560,8560,8560,8560,0
|
|
20231016,120600,179285210,8560,8560,8560,8560,0
|
|
20231016,120500,179285210,8560,8560,8560,8560,12
|
|
20231016,120400,179182490,8560,8560,8560,8560,3
|
|
20231016,120300,179156810,8560,8580,8580,8560,86
|
|
20231016,120200,178419820,8570,8570,8570,8570,0
|
|
20231016,120100,178419820,8570,8570,8570,8570,0
|
|
20231016,120000,178419820,8570,8570,8570,8570,0
|
|
20231016,115900,178419820,8570,8570,8570,8570,0
|
|
20231016,115800,178419820,8570,8570,8570,8570,0
|
|
20231016,115700,178419820,8570,8570,8570,8570,6
|
|
20231016,115600,178368400,8570,8570,8570,8570,0
|
|
20231016,115500,178368400,8570,8570,8570,8570,0
|
|
20231016,115400,178368400,8570,8570,8570,8570,0
|
|
20231016,115300,178368400,8570,8570,8570,8570,0
|
|
20231016,115200,178368400,8570,8570,8570,8570,0
|
|
20231016,115100,178368400,8570,8570,8570,8570,0
|
|
20231016,115000,178368400,8570,8570,8570,8570,1
|
|
20231016,114900,178359830,8630,8630,8630,8630,0
|
|
20231016,114800,178359830,8630,8630,8630,8630,3
|
|
20231016,114700,178333940,8630,8630,8630,8630,0
|
|
20231016,114600,178333940,8630,8630,8630,8630,0
|
|
20231016,114500,178333940,8630,8630,8630,8630,0
|
|
20231016,114400,178333940,8630,8630,8630,8630,0
|
|
20231016,114300,178333940,8630,8630,8630,8630,0
|
|
20231016,114200,178333940,8630,8630,8630,8630,3
|
|
20231016,114100,178308050,8630,8630,8630,8630,0
|
|
20231016,114000,178308050,8630,8630,8630,8630,0
|
|
20231016,113900,178308050,8630,8630,8630,8630,0
|
|
20231016,113800,178308050,8630,8580,8630,8580,401
|
|
20231016,113700,174852000,8570,8570,8570,8570,0
|
|
20231016,113600,174852000,8570,8570,8570,8570,0
|
|
20231016,113500,174852000,8570,8570,8570,8570,0
|
|
20231016,113400,174852000,8570,8570,8570,8570,0
|
|
20231016,113300,174852000,8570,8570,8570,8570,0
|
|
20231016,113200,174852000,8570,8570,8570,8570,0
|
|
20231016,113100,174852000,8570,8570,8570,8570,0
|
|
20231016,113000,174852000,8570,8570,8570,8570,0
|
|
20231016,112900,174852000,8570,8570,8570,8570,0
|
|
20231016,112800,174852000,8570,8570,8570,8570,0
|
|
20231016,112700,174852000,8570,8570,8570,8570,0
|
|
20231016,112600,174852000,8570,8570,8570,8570,0
|
|
20231016,112500,174852000,8570,8570,8570,8570,0
|
|
20231016,112400,174852000,8570,8570,8570,8570,0
|
|
20231016,112300,174852000,8570,8570,8570,8570,0
|
|
20231016,112200,174852000,8570,8570,8570,8570,0
|
|
20231016,112100,174852000,8570,8570,8570,8570,0
|
|
20231016,112000,174852000,8570,8570,8570,8570,0
|
|
20231016,111900,174852000,8570,8570,8570,8570,0
|
|
20231016,111800,174852000,8570,8570,8570,8570,0
|
|
20231016,111700,174852000,8570,8570,8570,8570,0
|
|
20231016,111600,174852000,8570,8570,8570,8570,0
|
|
20231016,111500,174852000,8570,8570,8570,8570,0
|
|
20231016,111400,174852000,8570,8570,8570,8570,0
|
|
20231016,111300,174852000,8570,8570,8570,8570,0
|
|
20231016,111200,174852000,8570,8570,8570,8570,0
|
|
20231016,111100,174852000,8570,8580,8580,8570,280
|
|
20231016,111000,172452200,8580,8580,8580,8580,0
|
|
20231016,110900,172452200,8580,8580,8580,8580,0
|
|
20231016,110800,172452200,8580,8580,8580,8580,0
|
|
20231016,110700,172452200,8580,8580,8580,8580,0
|
|
20231016,110600,172452200,8580,8580,8580,8580,0
|
|
20231016,110500,172452200,8580,8580,8580,8580,0
|
|
20231016,110400,172452200,8580,8580,8580,8580,150
|
|
20231016,110300,171165200,8590,8590,8590,8590,31
|
|
20231016,110200,170898910,8590,8590,8590,8590,0
|
|
20231016,110100,170898910,8590,8590,8590,8590,0
|
|
20231016,110000,170898910,8590,8590,8590,8590,7
|
|
20231016,105900,170838780,8590,8590,8590,8590,0
|
|
20231016,105800,170838780,8590,8590,8590,8590,216
|
|
20231016,105700,168983340,8590,8610,8610,8590,195
|
|
20231016,105600,167305390,8620,8620,8620,8620,2
|
|
20231016,105500,167288150,8640,8640,8640,8640,0
|
|
20231016,105400,167288150,8640,8640,8640,8640,0
|
|
20231016,105300,167288150,8640,8640,8640,8640,0
|
|
20231016,105200,167288150,8640,8640,8640,8640,0
|
|
20231016,105100,167288150,8640,8640,8640,8640,0
|
|
20231016,105000,167288150,8640,8640,8640,8640,1
|
|
20231016,104900,167279510,8640,8640,8640,8640,9
|
|
20231016,104800,167201750,8640,8640,8640,8640,0
|
|
20231016,104700,167201750,8640,8640,8640,8640,0
|
|
20231016,104600,167201750,8640,8640,8640,8640,0
|
|
20231016,104500,167201750,8640,8640,8640,8640,0
|
|
20231016,104400,167201750,8640,8640,8640,8640,0
|
|
20231016,104300,167201750,8640,8640,8640,8640,0
|
|
20231016,104200,167201750,8640,8630,8640,8630,11
|
|
20231016,104100,167106810,8600,8600,8600,8600,0
|
|
20231016,104000,167106810,8600,8600,8600,8600,0
|
|
20231016,103900,167106810,8600,8600,8600,8600,0
|
|
20231016,103800,167106810,8600,8600,8600,8600,0
|
|
20231016,103700,167106810,8600,8600,8600,8600,0
|
|
20231016,103600,167106810,8600,8600,8600,8600,0
|
|
20231016,103500,167106810,8600,8600,8600,8600,0
|
|
20231016,103400,167106810,8600,8600,8600,8600,1
|
|
20231016,103300,167098210,8600,8600,8600,8600,0
|
|
20231016,103200,167098210,8600,8600,8600,8600,5
|
|
20231016,103100,167055210,8600,8600,8600,8600,61
|
|
20231016,103000,166530610,8600,8600,8600,8600,0
|
|
20231016,102900,166530610,8600,8600,8600,8600,0
|
|
20231016,102800,166530610,8600,8600,8600,8600,0
|
|
20231016,102700,166530610,8600,8600,8600,8600,0
|
|
20231016,102600,166530610,8600,8600,8600,8600,0
|
|
20231016,102500,166530610,8600,8590,8600,8590,585
|
|
20231016,102400,161504730,8540,8540,8540,8540,0
|
|
20231016,102300,161504730,8540,8630,8630,8540,4209
|
|
20231016,102200,125383450,8630,8630,8630,8630,0
|
|
20231016,102100,125383450,8630,8630,8630,8630,28
|
|
20231016,102000,125141810,8630,8660,8660,8630,495
|
|
20231016,101900,120865870,8670,8670,8670,8670,0
|
|
20231016,101800,120865870,8670,8670,8670,8670,90
|
|
20231016,101700,120085570,8670,8670,8670,8670,0
|
|
20231016,101600,120085570,8670,8670,8670,8670,2
|
|
20231016,101500,120068230,8710,8660,8710,8660,10
|
|
20231016,101400,119981530,8670,8670,8720,8670,224
|
|
20231016,101300,118037690,8660,8660,8670,8660,8
|
|
20231016,101200,117968350,8660,8660,8660,8660,0
|
|
20231016,101100,117968350,8660,8650,8660,8650,21
|
|
20231016,101000,117786690,8640,8640,8640,8640,2
|
|
20231016,100900,117769410,8650,8650,8650,8650,0
|
|
20231016,100800,117769410,8650,8650,8650,8650,0
|
|
20231016,100700,117769410,8650,8650,8650,8650,10
|
|
20231016,100600,117682910,8660,8660,8660,8660,0
|
|
20231016,100500,117682910,8660,8660,8660,8660,0
|
|
20231016,100400,117682910,8660,8660,8660,8660,0
|
|
20231016,100300,117682910,8660,8660,8660,8660,0
|
|
20231016,100200,117682910,8660,8660,8660,8660,0
|
|
20231016,100100,117682910,8660,8660,8660,8660,0
|
|
20231016,100000,117682910,8660,8660,8660,8660,0
|
|
20231016,095900,117682910,8660,8660,8660,8660,5
|
|
20231016,095800,117639610,8660,8660,8660,8660,0
|
|
20231016,095700,117639610,8660,8660,8660,8660,0
|
|
20231016,095600,117639610,8660,8660,8660,8660,6
|
|
20231016,095500,117587650,8630,8630,8630,8630,0
|
|
20231016,095400,117587650,8630,8630,8630,8630,0
|
|
20231016,095300,117587650,8630,8630,8630,8630,4
|
|
20231016,095200,117553130,8630,8630,8630,8630,0
|
|
20231016,095100,117553130,8630,8630,8630,8630,0
|
|
20231016,095000,117553130,8630,8630,8630,8630,0
|
|
20231016,094900,117553130,8630,8630,8630,8630,0
|
|
20231016,094800,117553130,8630,8630,8630,8630,87
|
|
20231016,094700,116802320,8690,8690,8690,8690,5
|
|
20231016,094600,116758870,8640,8640,8640,8640,0
|
|
20231016,094500,116758870,8640,8670,8670,8640,218
|
|
20231016,094400,114874870,8740,8680,8740,8680,11
|
|
20231016,094300,114779030,8680,8680,8680,8680,5
|
|
20231016,094200,114735630,8680,8680,8680,8680,0
|
|
20231016,094100,114735630,8680,8680,8680,8680,10
|
|
20231016,094000,114648830,8680,8680,8680,8680,1
|
|
20231016,093900,114640150,8680,8680,8680,8680,31
|
|
20231016,093800,114371070,8740,8740,8740,8740,1
|
|
20231016,093700,114362330,8740,8740,8740,8740,0
|
|
20231016,093600,114362330,8740,8740,8740,8740,0
|
|
20231016,093500,114362330,8740,8740,8740,8740,1
|
|
20231016,093400,114353590,8740,8740,8740,8740,18
|
|
20231016,093300,114196270,8750,8750,8750,8750,1
|
|
20231016,093200,114187520,8760,8690,8760,8690,85
|
|
20231016,093100,113448670,8690,8690,8690,8690,2
|
|
20231016,093000,113431290,8690,8690,8690,8690,0
|
|
20231016,092900,113431290,8690,8690,8690,8690,5
|
|
20231016,092800,113387840,8690,8690,8690,8690,0
|
|
20231016,092700,113387840,8690,8690,8690,8690,0
|
|
20231016,092600,113387840,8690,8690,8690,8690,2
|
|
20231016,092500,113370460,8690,8690,8690,8690,10
|
|
20231016,092400,113283560,8690,8690,8690,8690,264
|
|
20231016,092300,110989400,8760,8760,8760,8760,40
|
|
20231016,092200,110639000,8760,8690,8760,8690,313
|
|
20231016,092100,107918120,8700,8770,8770,8690,687
|
|
20231016,092000,101940990,8770,8740,8770,8740,473
|
|
20231016,091900,97802400,8740,8740,8740,8740,0
|
|
20231016,091800,97802400,8740,8740,8750,8740,454
|
|
20231016,091700,93834400,8720,8720,8720,8720,0
|
|
20231016,091600,93834400,8720,8720,8720,8720,0
|
|
20231016,091500,93834400,8720,8730,8730,8720,182
|
|
20231016,091400,92246270,8750,8800,8810,8750,508
|
|
20231016,091300,87787920,8720,8790,8800,8720,3111
|
|
20231016,091200,60633730,8770,8680,8770,8680,1050
|
|
20231016,091100,51499480,8620,8670,8670,8620,151
|
|
20231016,091000,50190360,8610,8670,8670,8610,556
|
|
20231016,090900,45369900,8670,8660,8670,8660,10
|
|
20231016,090800,45283210,8680,8680,8680,8680,0
|
|
20231016,090700,45283210,8680,8600,8690,8560,450
|
|
20231016,090600,41393010,8600,8550,8610,8550,665
|
|
20231016,090500,35689000,8550,8520,8550,8520,482
|
|
20231016,090400,31582330,8530,8560,8560,8530,282
|
|
20231016,090300,29174310,8530,8570,8570,8530,265
|
|
20231016,090200,26913780,8570,8560,8670,8520,1155
|
|
20231016,090100,17057340,8560,8610,8610,8560,1108
|
|
20231016,090000,7570300,8620,8700,8700,8620,874
|