679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,201600,513372950,3235,3235,3235,3235,2451
|
|
20231011,201500,513372950,3235,3235,3235,3235,0
|
|
20231011,201400,513372950,3235,3235,3235,3235,0
|
|
20231011,201300,513372950,3235,3235,3235,3235,0
|
|
20231011,201200,513372950,3235,3235,3235,3235,0
|
|
20231011,201100,513372950,3235,3235,3235,3235,0
|
|
20231011,201000,513372950,3235,3235,3235,3235,0
|
|
20231011,200900,513372950,3235,3235,3235,3235,0
|
|
20231011,200800,513372950,3235,3235,3235,3235,0
|
|
20231011,200700,513372950,3235,3235,3235,3235,0
|
|
20231011,200600,513372950,3235,3235,3235,3235,0
|
|
20231011,200500,513372950,3235,3235,3235,3235,0
|
|
20231011,200400,513372950,3235,3235,3235,3235,0
|
|
20231011,200300,513372950,3235,3235,3235,3235,0
|
|
20231011,200200,513372950,3235,3235,3235,3235,0
|
|
20231011,200100,513372950,3235,3235,3235,3235,0
|
|
20231011,200000,513372950,3235,3235,3235,3235,0
|
|
20231011,195900,513372950,3235,3235,3235,3235,0
|
|
20231011,195800,513372950,3235,3235,3235,3235,0
|
|
20231011,195700,513372950,3235,3235,3235,3235,0
|
|
20231011,195600,513372950,3235,3235,3235,3235,0
|
|
20231011,195500,513372950,3235,3235,3235,3235,0
|
|
20231011,195400,513372950,3235,3235,3235,3235,0
|
|
20231011,195300,513372950,3235,3235,3235,3235,0
|
|
20231011,195200,513372950,3235,3235,3235,3235,0
|
|
20231011,195100,513372950,3235,3235,3235,3235,0
|
|
20231011,195000,513372950,3235,3235,3235,3235,0
|
|
20231011,194900,513372950,3235,3235,3235,3235,0
|
|
20231011,194800,513372950,3235,3235,3235,3235,0
|
|
20231011,194700,513372950,3235,3235,3235,3235,0
|
|
20231011,194600,513372950,3235,3235,3235,3235,2451
|
|
20231011,194500,513372950,3235,3235,3235,3235,0
|
|
20231011,194400,513372950,3235,3235,3235,3235,0
|
|
20231011,194300,513372950,3235,3235,3235,3235,0
|
|
20231011,194200,513372950,3235,3235,3235,3235,0
|
|
20231011,194100,513372950,3235,3235,3235,3235,0
|
|
20231011,194000,513372950,3235,3235,3235,3235,0
|
|
20231011,193900,513372950,3235,3235,3235,3235,0
|
|
20231011,193800,513372950,3235,3235,3235,3235,0
|
|
20231011,193700,513372950,3235,3235,3235,3235,0
|
|
20231011,193600,513372950,3235,3235,3235,3235,0
|
|
20231011,193500,513372950,3235,3235,3235,3235,0
|
|
20231011,193400,513372950,3235,3235,3235,3235,0
|
|
20231011,193300,513372950,3235,3235,3235,3235,0
|
|
20231011,193200,513372950,3235,3235,3235,3235,0
|
|
20231011,193100,513372950,3235,3235,3235,3235,0
|
|
20231011,193000,513372950,3235,3235,3235,3235,0
|
|
20231011,192900,513372950,3235,3235,3235,3235,0
|
|
20231011,192800,513372950,3235,3235,3235,3235,0
|
|
20231011,192700,513372950,3235,3235,3235,3235,0
|
|
20231011,192600,513372950,3235,3235,3235,3235,0
|
|
20231011,192500,513372950,3235,3235,3235,3235,0
|
|
20231011,192400,513372950,3235,3235,3235,3235,0
|
|
20231011,192300,513372950,3235,3235,3235,3235,0
|
|
20231011,192200,513372950,3235,3235,3235,3235,0
|
|
20231011,192100,513372950,3235,3235,3235,3235,0
|
|
20231011,192000,513372950,3235,3235,3235,3235,0
|
|
20231011,191900,513372950,3235,3235,3235,3235,0
|
|
20231011,191800,513372950,3235,3235,3235,3235,0
|
|
20231011,191700,513372950,3235,3235,3235,3235,0
|
|
20231011,191600,513372950,3235,3235,3235,3235,2451
|
|
20231011,191500,513372950,3235,3235,3235,3235,0
|
|
20231011,191400,513372950,3235,3235,3235,3235,0
|
|
20231011,191300,513372950,3235,3235,3235,3235,0
|
|
20231011,191200,513372950,3235,3235,3235,3235,0
|
|
20231011,191100,513372950,3235,3235,3235,3235,0
|
|
20231011,191000,513372950,3235,3235,3235,3235,0
|
|
20231011,190900,513372950,3235,3235,3235,3235,0
|
|
20231011,190800,513372950,3235,3235,3235,3235,0
|
|
20231011,190700,513372950,3235,3235,3235,3235,0
|
|
20231011,190600,513372950,3235,3235,3235,3235,0
|
|
20231011,190500,513372950,3235,3235,3235,3235,0
|
|
20231011,190400,513372950,3235,3235,3235,3235,0
|
|
20231011,190300,513372950,3235,3235,3235,3235,0
|
|
20231011,190200,513372950,3235,3235,3235,3235,0
|
|
20231011,190100,513372950,3235,3235,3235,3235,0
|
|
20231011,190000,513372950,3235,3235,3235,3235,0
|
|
20231011,185900,513372950,3235,3235,3235,3235,0
|
|
20231011,185800,513372950,3235,3235,3235,3235,0
|
|
20231011,185700,513372950,3235,3235,3235,3235,0
|
|
20231011,185600,513372950,3235,3235,3235,3235,0
|
|
20231011,185500,513372950,3235,3235,3235,3235,0
|
|
20231011,185400,513372950,3235,3235,3235,3235,0
|
|
20231011,185300,513372950,3235,3235,3235,3235,0
|
|
20231011,185200,513372950,3235,3235,3235,3235,0
|
|
20231011,185100,513372950,3235,3235,3235,3235,0
|
|
20231011,185000,513372950,3235,3235,3235,3235,0
|
|
20231011,184900,513372950,3235,3235,3235,3235,0
|
|
20231011,184800,513372950,3235,3235,3235,3235,0
|
|
20231011,184700,513372950,3235,3235,3235,3235,0
|
|
20231011,184600,513372950,3235,3235,3235,3235,2451
|
|
20231011,184500,513372950,3235,3235,3235,3235,0
|
|
20231011,184400,513372950,3235,3235,3235,3235,0
|
|
20231011,184300,513372950,3235,3235,3235,3235,0
|
|
20231011,184200,513372950,3235,3235,3235,3235,0
|
|
20231011,184100,513372950,3235,3235,3235,3235,0
|
|
20231011,184000,513372950,3235,3235,3235,3235,0
|
|
20231011,183900,513372950,3235,3235,3235,3235,0
|
|
20231011,183800,513372950,3235,3235,3235,3235,0
|
|
20231011,183700,513372950,3235,3235,3235,3235,0
|
|
20231011,183600,513372950,3235,3235,3235,3235,0
|
|
20231011,183500,513372950,3235,3235,3235,3235,0
|
|
20231011,183400,513372950,3235,3235,3235,3235,0
|
|
20231011,183300,513372950,3235,3235,3235,3235,0
|
|
20231011,183200,513372950,3235,3235,3235,3235,0
|
|
20231011,183100,513372950,3235,3235,3235,3235,0
|
|
20231011,183000,513372950,3235,3235,3235,3235,0
|
|
20231011,182900,513372950,3235,3235,3235,3235,0
|
|
20231011,182800,513372950,3235,3235,3235,3235,0
|
|
20231011,182700,513372950,3235,3235,3235,3235,0
|
|
20231011,182600,513372950,3235,3235,3235,3235,0
|
|
20231011,182500,513372950,3235,3235,3235,3235,0
|
|
20231011,182400,513372950,3235,3235,3235,3235,0
|
|
20231011,182300,513372950,3235,3235,3235,3235,0
|
|
20231011,182200,513372950,3235,3235,3235,3235,0
|
|
20231011,182100,513372950,3235,3235,3235,3235,0
|
|
20231011,182000,513372950,3235,3235,3235,3235,0
|
|
20231011,181900,513372950,3235,3235,3235,3235,0
|
|
20231011,181800,513372950,3235,3235,3235,3235,0
|
|
20231011,181700,513372950,3235,3235,3235,3235,0
|
|
20231011,181600,513372950,3235,3235,3235,3235,2451
|
|
20231011,181500,513372950,3235,3235,3235,3235,0
|
|
20231011,181400,513372950,3235,3235,3235,3235,0
|
|
20231011,181300,513372950,3235,3235,3235,3235,0
|
|
20231011,181200,513372950,3235,3235,3235,3235,0
|
|
20231011,181100,513372950,3235,3235,3235,3235,0
|
|
20231011,181000,513372950,3235,3235,3235,3235,0
|
|
20231011,180900,513372950,3235,3235,3235,3235,0
|
|
20231011,180800,513372950,3235,3235,3235,3235,0
|
|
20231011,180700,513372950,3235,3235,3235,3235,0
|
|
20231011,180600,513372950,3235,3235,3235,3235,0
|
|
20231011,180500,513372950,3235,3235,3235,3235,0
|
|
20231011,180400,513372950,3235,3235,3235,3235,0
|
|
20231011,180300,513372950,3235,3235,3235,3235,0
|
|
20231011,180200,513372950,3235,3235,3235,3235,0
|
|
20231011,180100,513372950,3235,3235,3235,3235,0
|
|
20231011,180000,513372950,3235,3235,3235,3235,0
|
|
20231011,175900,513372950,3235,3235,3235,3235,0
|
|
20231011,175800,513372950,3235,3235,3235,3235,0
|
|
20231011,175700,513372950,3235,3235,3235,3235,0
|
|
20231011,175600,513372950,3235,3235,3235,3235,0
|
|
20231011,175500,513372950,3235,3235,3235,3235,0
|
|
20231011,175400,513372950,3235,3235,3235,3235,0
|
|
20231011,175300,513372950,3235,3235,3235,3235,0
|
|
20231011,175200,513372950,3235,3235,3235,3235,0
|
|
20231011,175100,513372950,3235,3235,3235,3235,0
|
|
20231011,175000,513372950,3235,3235,3235,3235,0
|
|
20231011,174900,513372950,3235,3235,3235,3235,0
|
|
20231011,174800,513372950,3235,3235,3235,3235,0
|
|
20231011,174700,513372950,3235,3235,3235,3235,0
|
|
20231011,174600,513372950,3235,3235,3235,3235,2451
|
|
20231011,174500,513372950,3235,3235,3235,3235,0
|
|
20231011,174400,513372950,3235,3235,3235,3235,0
|
|
20231011,174300,513372950,3235,3235,3235,3235,0
|
|
20231011,174200,513372950,3235,3235,3235,3235,0
|
|
20231011,174100,513372950,3235,3235,3235,3235,0
|
|
20231011,174000,513372950,3235,3235,3235,3235,0
|
|
20231011,173900,513372950,3235,3235,3235,3235,0
|
|
20231011,173800,513372950,3235,3235,3235,3235,0
|
|
20231011,173700,513372950,3235,3235,3235,3235,0
|
|
20231011,173600,513372950,3235,3235,3235,3235,0
|
|
20231011,173500,513372950,3235,3235,3235,3235,0
|
|
20231011,173400,513372950,3235,3235,3235,3235,0
|
|
20231011,173300,513372950,3235,3235,3235,3235,0
|
|
20231011,173200,513372950,3235,3235,3235,3235,0
|
|
20231011,173100,513372950,3235,3235,3235,3235,0
|
|
20231011,173000,513372950,3235,3235,3235,3235,0
|
|
20231011,172900,513372950,3235,3235,3235,3235,0
|
|
20231011,172800,513372950,3235,3235,3235,3235,0
|
|
20231011,172700,513372950,3235,3235,3235,3235,0
|
|
20231011,172600,513372950,3235,3235,3235,3235,0
|
|
20231011,172500,513372950,3235,3235,3235,3235,0
|
|
20231011,172400,513372950,3235,3235,3235,3235,0
|
|
20231011,172300,513372950,3235,3235,3235,3235,0
|
|
20231011,172200,513372950,3235,3235,3235,3235,0
|
|
20231011,172100,513372950,3235,3235,3235,3235,0
|
|
20231011,172000,513372950,3235,3235,3235,3235,0
|
|
20231011,171900,513372950,3235,3235,3235,3235,0
|
|
20231011,171800,513372950,3235,3235,3235,3235,0
|
|
20231011,171700,513372950,3235,3235,3235,3235,0
|
|
20231011,171600,513372950,3235,3235,3235,3235,2451
|
|
20231011,171500,513372950,3235,3235,3235,3235,0
|
|
20231011,171400,513372950,3235,3235,3235,3235,0
|
|
20231011,171300,513372950,3235,3235,3235,3235,0
|
|
20231011,171200,513372950,3235,3235,3235,3235,0
|
|
20231011,171100,513372950,3235,3235,3235,3235,0
|
|
20231011,171000,513372950,3235,3235,3235,3235,0
|
|
20231011,170900,513372950,3235,3235,3235,3235,0
|
|
20231011,170800,513372950,3235,3235,3235,3235,0
|
|
20231011,170700,513372950,3235,3235,3235,3235,0
|
|
20231011,170600,513372950,3235,3235,3235,3235,0
|
|
20231011,170500,513372950,3235,3235,3235,3235,0
|
|
20231011,170400,513372950,3235,3235,3235,3235,0
|
|
20231011,170300,513372950,3235,3235,3235,3235,0
|
|
20231011,170200,513372950,3235,3235,3235,3235,0
|
|
20231011,170100,513372950,3235,3235,3235,3235,0
|
|
20231011,170000,513372950,3235,3235,3235,3235,0
|
|
20231011,165900,513372950,3235,3235,3235,3235,0
|
|
20231011,165800,513372950,3235,3235,3235,3235,0
|
|
20231011,165700,513372950,3235,3235,3235,3235,0
|
|
20231011,165600,513372950,3235,3235,3235,3235,0
|
|
20231011,165500,513372950,3235,3235,3235,3235,0
|
|
20231011,165400,513372950,3235,3235,3235,3235,0
|
|
20231011,165300,513372950,3235,3235,3235,3235,0
|
|
20231011,165200,513372950,3235,3235,3235,3235,0
|
|
20231011,165100,513372950,3235,3235,3235,3235,0
|
|
20231011,165000,513372950,3235,3235,3235,3235,0
|
|
20231011,164900,513372950,3235,3235,3235,3235,0
|
|
20231011,164800,513372950,3235,3235,3235,3235,0
|
|
20231011,164700,513372950,3235,3235,3235,3235,0
|
|
20231011,164600,513372950,3235,3235,3235,3235,2451
|
|
20231011,164500,513372950,3235,3235,3235,3235,0
|
|
20231011,164400,513372950,3235,3235,3235,3235,0
|
|
20231011,164300,513372950,3235,3235,3235,3235,0
|
|
20231011,164200,513372950,3235,3235,3235,3235,0
|
|
20231011,164100,513372950,3235,3235,3235,3235,0
|
|
20231011,164000,513372950,3235,3235,3235,3235,0
|
|
20231011,163900,513372950,3235,3235,3235,3235,0
|
|
20231011,163800,513372950,3235,3235,3235,3235,0
|
|
20231011,163700,513372950,3235,3235,3235,3235,0
|
|
20231011,163600,513372950,3235,3235,3235,3235,0
|
|
20231011,163500,513372950,3235,3235,3235,3235,0
|
|
20231011,163400,513372950,3235,3235,3235,3235,0
|
|
20231011,163300,513372950,3235,3235,3235,3235,0
|
|
20231011,163200,513372950,3235,3235,3235,3235,0
|
|
20231011,163100,513372950,3235,3235,3235,3235,0
|
|
20231011,163000,513372950,3235,3235,3235,3235,0
|
|
20231011,162900,513372950,3235,3235,3235,3235,0
|
|
20231011,162800,513372950,3235,3235,3235,3235,0
|
|
20231011,162700,513372950,3235,3235,3235,3235,0
|
|
20231011,162600,513372950,3235,3235,3235,3235,0
|
|
20231011,162500,513372950,3235,3235,3235,3235,0
|
|
20231011,162400,513372950,3235,3235,3235,3235,0
|
|
20231011,162300,513372950,3235,3235,3235,3235,0
|
|
20231011,162200,513372950,3235,3235,3235,3235,0
|
|
20231011,162100,513372950,3235,3235,3235,3235,0
|
|
20231011,162000,513372950,3235,3235,3235,3235,0
|
|
20231011,161900,513372950,3235,3235,3235,3235,0
|
|
20231011,161800,513372950,3235,3235,3235,3235,0
|
|
20231011,161700,513372950,3235,3235,3235,3235,0
|
|
20231011,161600,513372950,3235,3235,3235,3235,2451
|
|
20231011,161500,513372950,3235,3235,3235,3235,0
|
|
20231011,161400,513372950,3235,3235,3235,3235,0
|
|
20231011,161300,513372950,3235,3235,3235,3235,0
|
|
20231011,161200,513372950,3235,3235,3235,3235,0
|
|
20231011,161100,513372950,3235,3235,3235,3235,0
|
|
20231011,161000,513372950,3235,3235,3235,3235,0
|
|
20231011,160900,513372950,3235,3235,3235,3235,0
|
|
20231011,160800,513372950,3235,3235,3235,3235,0
|
|
20231011,160700,513372950,3235,3235,3235,3235,0
|
|
20231011,160600,513372950,3235,3235,3235,3235,0
|
|
20231011,160500,513372950,3235,3235,3235,3235,0
|
|
20231011,160400,513372950,3235,3235,3235,3235,0
|
|
20231011,160300,513372950,3235,3235,3235,3235,0
|
|
20231011,160200,513372950,3235,3235,3235,3235,0
|
|
20231011,160100,513372950,3235,3235,3235,3235,0
|
|
20231011,160000,513372950,3235,3235,3235,3235,0
|
|
20231011,155900,513372950,3235,3235,3235,3235,0
|
|
20231011,155800,513372950,3235,3235,3235,3235,0
|
|
20231011,155700,513372950,3235,3235,3235,3235,0
|
|
20231011,155600,513372950,3235,3235,3235,3235,0
|
|
20231011,155500,513372950,3235,3235,3235,3235,0
|
|
20231011,155400,513372950,3235,3235,3235,3235,0
|
|
20231011,155300,513372950,3235,3235,3235,3235,0
|
|
20231011,155200,513372950,3235,3235,3235,3235,0
|
|
20231011,155100,513372950,3235,3235,3235,3235,0
|
|
20231011,155000,513372950,3235,3235,3235,3235,0
|
|
20231011,154900,513372950,3235,3235,3235,3235,0
|
|
20231011,154800,513372950,3235,3235,3235,3235,0
|
|
20231011,154700,513372950,3235,3235,3235,3235,0
|
|
20231011,154600,513372950,3235,3235,3235,3235,2451
|
|
20231011,154500,513372950,3235,3235,3235,3235,0
|
|
20231011,154400,513372950,3235,3235,3235,3235,0
|
|
20231011,154300,513372950,3235,3235,3235,3235,0
|
|
20231011,154200,513372950,3235,3235,3235,3235,0
|
|
20231011,154100,513372950,3235,3235,3235,3235,0
|
|
20231011,154000,513372950,3235,3235,3235,3235,0
|
|
20231011,153900,513372950,3235,3235,3235,3235,0
|
|
20231011,153800,513372950,3235,3235,3235,3235,0
|
|
20231011,153700,513372950,3235,3235,3235,3235,0
|
|
20231011,153600,513372950,3235,3235,3235,3235,0
|
|
20231011,153500,513372950,3235,3235,3235,3235,0
|
|
20231011,153400,513372950,3235,3235,3235,3235,0
|
|
20231011,153300,513372950,3235,3235,3235,3235,0
|
|
20231011,153200,513372950,3235,3235,3235,3235,0
|
|
20231011,153100,513372950,3235,3235,3235,3235,0
|
|
20231011,153000,513372950,3235,3235,3235,3235,2451
|
|
20231011,152900,505443965,3230,3230,3230,3230,0
|
|
20231011,152800,505443965,3230,3230,3230,3230,0
|
|
20231011,152700,505443965,3230,3230,3230,3230,0
|
|
20231011,152600,505443965,3230,3230,3230,3230,0
|
|
20231011,152500,505443965,3230,3230,3230,3230,0
|
|
20231011,152400,505443965,3230,3230,3230,3230,0
|
|
20231011,152300,505443965,3230,3230,3230,3230,0
|
|
20231011,152200,505443965,3230,3230,3230,3230,0
|
|
20231011,152100,505443965,3230,3230,3230,3230,0
|
|
20231011,152000,505443965,3230,3230,3230,3230,0
|
|
20231011,151900,505443965,3230,3225,3230,3225,352
|
|
20231011,151800,504308755,3215,3215,3215,3215,500
|
|
20231011,151700,502701255,3215,3220,3220,3215,118
|
|
20231011,151600,502321385,3220,3220,3220,3220,1118
|
|
20231011,151500,498721425,3215,3215,3215,3215,74
|
|
20231011,151400,498483515,3215,3215,3215,3215,0
|
|
20231011,151300,498483515,3215,3215,3215,3215,137
|
|
20231011,151200,498043060,3230,3230,3230,3230,0
|
|
20231011,151100,498043060,3230,3215,3230,3205,2004
|
|
20231011,151000,491608960,3240,3235,3240,3235,271
|
|
20231011,150900,490732140,3210,3225,3230,3210,8322
|
|
20231011,150800,463972010,3230,3230,3230,3230,428
|
|
20231011,150700,462589570,3230,3230,3230,3230,0
|
|
20231011,150600,462589570,3230,3230,3230,3230,3000
|
|
20231011,150500,452899570,3230,3230,3230,3230,0
|
|
20231011,150400,452899570,3230,3230,3230,3230,0
|
|
20231011,150300,452899570,3230,3230,3230,3230,178
|
|
20231011,150200,452324630,3230,3235,3235,3230,255
|
|
20231011,150100,451500490,3240,3240,3240,3240,26
|
|
20231011,150000,451416250,3240,3240,3240,3240,96
|
|
20231011,145900,451105210,3235,3235,3235,3235,0
|
|
20231011,145800,451105210,3235,3235,3235,3235,0
|
|
20231011,145700,451105210,3235,3235,3235,3235,0
|
|
20231011,145600,451105210,3235,3235,3235,3235,52
|
|
20231011,145500,450936990,3235,3235,3235,3235,50
|
|
20231011,145400,450775240,3250,3250,3250,3250,1
|
|
20231011,145300,450771990,3235,3235,3235,3235,0
|
|
20231011,145200,450771990,3235,3235,3235,3235,0
|
|
20231011,145100,450771990,3235,3235,3235,3235,0
|
|
20231011,145000,450771990,3235,3235,3235,3235,0
|
|
20231011,144900,450771990,3235,3235,3235,3235,1
|
|
20231011,144800,450768755,3250,3250,3250,3250,2
|
|
20231011,144700,450762255,3235,3235,3235,3235,0
|
|
20231011,144600,450762255,3235,3235,3235,3235,20
|
|
20231011,144500,450697555,3235,3235,3235,3235,0
|
|
20231011,144400,450697555,3235,3235,3235,3235,0
|
|
20231011,144300,450697555,3235,3235,3235,3235,882
|
|
20231011,144200,447844285,3235,3245,3245,3235,1578
|
|
20231011,144100,442727985,3245,3245,3245,3245,0
|
|
20231011,144000,442727985,3245,3245,3245,3245,0
|
|
20231011,143900,442727985,3245,3250,3250,3245,1324
|
|
20231011,143800,438431095,3255,3255,3255,3255,0
|
|
20231011,143700,438431095,3255,3255,3255,3255,0
|
|
20231011,143600,438431095,3255,3255,3255,3255,0
|
|
20231011,143500,438431095,3255,3255,3255,3255,2
|
|
20231011,143400,438424585,3250,3250,3250,3250,408
|
|
20231011,143300,437098585,3245,3245,3245,3245,0
|
|
20231011,143200,437098585,3245,3245,3245,3245,2181
|
|
20231011,143100,430021240,3245,3245,3245,3245,0
|
|
20231011,143000,430021240,3245,3245,3245,3245,10
|
|
20231011,142900,429988790,3240,3240,3240,3240,0
|
|
20231011,142800,429988790,3240,3240,3240,3240,421
|
|
20231011,142700,428624750,3240,3240,3240,3240,0
|
|
20231011,142600,428624750,3240,3240,3240,3240,0
|
|
20231011,142500,428624750,3240,3240,3240,3240,0
|
|
20231011,142400,428624750,3240,3240,3240,3240,0
|
|
20231011,142300,428624750,3240,3240,3240,3240,0
|
|
20231011,142200,428624750,3240,3240,3240,3240,0
|
|
20231011,142100,428624750,3240,3240,3240,3240,0
|
|
20231011,142000,428624750,3240,3240,3240,3240,10
|
|
20231011,141900,428592350,3235,3235,3235,3235,0
|
|
20231011,141800,428592350,3235,3235,3235,3235,0
|
|
20231011,141700,428592350,3235,3235,3235,3235,0
|
|
20231011,141600,428592350,3235,3235,3235,3235,0
|
|
20231011,141500,428592350,3235,3240,3240,3235,245
|
|
20231011,141400,427798780,3240,3240,3240,3240,1
|
|
20231011,141300,427795540,3235,3235,3235,3235,0
|
|
20231011,141200,427795540,3235,3235,3235,3235,129
|
|
20231011,141100,427378225,3245,3245,3245,3245,0
|
|
20231011,141000,427378225,3245,3245,3245,3245,0
|
|
20231011,140900,427378225,3245,3240,3245,3240,2153
|
|
20231011,140800,420393785,3240,3240,3240,3240,0
|
|
20231011,140700,420393785,3240,3240,3240,3240,0
|
|
20231011,140600,420393785,3240,3240,3240,3240,0
|
|
20231011,140500,420393785,3240,3240,3240,3240,0
|
|
20231011,140400,420393785,3240,3240,3240,3240,173
|
|
20231011,140300,419833265,3240,3240,3240,3240,0
|
|
20231011,140200,419833265,3240,3240,3240,3240,18
|
|
20231011,140100,419774945,3235,3235,3235,3235,0
|
|
20231011,140000,419774945,3235,3235,3235,3235,0
|
|
20231011,135900,419774945,3235,3235,3235,3235,673
|
|
20231011,135800,417597790,3240,3240,3240,3240,0
|
|
20231011,135700,417597790,3240,3240,3240,3240,0
|
|
20231011,135600,417597790,3240,3240,3240,3240,0
|
|
20231011,135500,417597790,3240,3240,3240,3240,1
|
|
20231011,135400,417594550,3240,3240,3240,3240,0
|
|
20231011,135300,417594550,3240,3240,3240,3240,326
|
|
20231011,135200,416538310,3240,3240,3240,3240,1
|
|
20231011,135100,416535070,3240,3240,3240,3240,5
|
|
20231011,135000,416518870,3240,3240,3240,3240,0
|
|
20231011,134900,416518870,3240,3240,3240,3240,0
|
|
20231011,134800,416518870,3240,3240,3240,3240,1146
|
|
20231011,134700,412805830,3250,3250,3250,3250,0
|
|
20231011,134600,412805830,3250,3250,3250,3250,0
|
|
20231011,134500,412805830,3250,3250,3250,3240,176
|
|
20231011,134400,412235540,3240,3240,3240,3240,15
|
|
20231011,134300,412186940,3250,3240,3250,3240,249
|
|
20231011,134200,411380170,3240,3245,3245,3240,29
|
|
20231011,134100,411286190,3245,3245,3245,3245,0
|
|
20231011,134000,411286190,3245,3245,3245,3245,0
|
|
20231011,133900,411286190,3245,3245,3245,3245,0
|
|
20231011,133800,411286190,3245,3245,3245,3245,0
|
|
20231011,133700,411286190,3245,3245,3245,3245,900
|
|
20231011,133600,408365690,3250,3235,3250,3235,3
|
|
20231011,133500,408355955,3235,3240,3240,3235,4510
|
|
20231011,133400,393765105,3240,3240,3240,3240,1072
|
|
20231011,133300,390291825,3245,3245,3245,3245,0
|
|
20231011,133200,390291825,3245,3245,3245,3245,2
|
|
20231011,133100,390285335,3245,3245,3245,3245,500
|
|
20231011,133000,388662835,3245,3245,3245,3245,0
|
|
20231011,132900,388662835,3245,3245,3245,3245,0
|
|
20231011,132800,388662835,3245,3240,3245,3240,1837
|
|
20231011,132700,382710455,3260,3260,3260,3260,0
|
|
20231011,132600,382710455,3260,3260,3260,3260,0
|
|
20231011,132500,382710455,3260,3260,3260,3260,0
|
|
20231011,132400,382710455,3260,3260,3260,3260,0
|
|
20231011,132300,382710455,3260,3260,3260,3260,0
|
|
20231011,132200,382710455,3260,3260,3260,3260,3
|
|
20231011,132100,382700675,3260,3260,3260,3260,0
|
|
20231011,132000,382700675,3260,3260,3260,3260,0
|
|
20231011,131900,382700675,3260,3260,3260,3260,146
|
|
20231011,131800,382224715,3260,3260,3260,3260,0
|
|
20231011,131700,382224715,3260,3260,3260,3260,500
|
|
20231011,131600,380594715,3260,3260,3260,3260,102
|
|
20231011,131500,380262195,3260,3260,3260,3260,155
|
|
20231011,131400,379756895,3260,3260,3260,3260,300
|
|
20231011,131300,378778895,3260,3245,3260,3245,5605
|
|
20231011,131200,360590640,3240,3240,3240,3240,0
|
|
20231011,131100,360590640,3240,3240,3240,3240,0
|
|
20231011,131000,360590640,3240,3240,3240,3240,0
|
|
20231011,130900,360590640,3240,3240,3240,3240,0
|
|
20231011,130800,360590640,3240,3240,3240,3240,26
|
|
20231011,130700,360506400,3245,3250,3250,3245,14
|
|
20231011,130600,360460915,3250,3255,3255,3250,31
|
|
20231011,130500,360360160,3250,3250,3250,3250,0
|
|
20231011,130400,360360160,3250,3250,3250,3240,1116
|
|
20231011,130300,356738560,3250,3250,3250,3250,150
|
|
20231011,130200,356251060,3250,3250,3250,3250,20
|
|
20231011,130100,356186060,3255,3255,3255,3255,1477
|
|
20231011,130000,351378425,3255,3250,3255,3250,190
|
|
20231011,125900,350760185,3250,3250,3250,3250,0
|
|
20231011,125800,350760185,3250,3250,3250,3250,1416
|
|
20231011,125700,346158185,3245,3245,3245,3245,107
|
|
20231011,125600,345810970,3240,3240,3240,3240,0
|
|
20231011,125500,345810970,3240,3240,3240,3240,0
|
|
20231011,125400,345810970,3240,3250,3250,3240,21
|
|
20231011,125300,345742780,3250,3250,3250,3250,10
|
|
20231011,125200,345710280,3250,3250,3250,3250,0
|
|
20231011,125100,345710280,3250,3250,3250,3250,0
|
|
20231011,125000,345710280,3250,3250,3250,3250,0
|
|
20231011,124900,345710280,3250,3250,3250,3250,15
|
|
20231011,124800,345661530,3250,3250,3250,3250,0
|
|
20231011,124700,345661530,3250,3250,3250,3250,0
|
|
20231011,124600,345661530,3250,3250,3250,3250,0
|
|
20231011,124500,345661530,3250,3250,3250,3250,0
|
|
20231011,124400,345661530,3250,3250,3250,3250,1000
|
|
20231011,124300,342411530,3250,3250,3250,3250,0
|
|
20231011,124200,342411530,3250,3250,3250,3250,10
|
|
20231011,124100,342379030,3240,3250,3250,3240,51
|
|
20231011,124000,342213290,3245,3245,3245,3245,1
|
|
20231011,123900,342210045,3245,3245,3245,3245,187
|
|
20231011,123800,341603230,3255,3255,3255,3255,0
|
|
20231011,123700,341603230,3255,3255,3255,3255,0
|
|
20231011,123600,341603230,3255,3255,3255,3255,10
|
|
20231011,123500,341570680,3255,3255,3255,3255,54
|
|
20231011,123400,341394910,3255,3255,3255,3255,3
|
|
20231011,123300,341385145,3255,3255,3255,3255,73
|
|
20231011,123200,341147530,3260,3250,3260,3250,574
|
|
20231011,123100,339278345,3255,3255,3255,3255,60
|
|
20231011,123000,339083045,3255,3255,3255,3255,0
|
|
20231011,122900,339083045,3255,3255,3255,3255,0
|
|
20231011,122800,339083045,3255,3255,3255,3255,15
|
|
20231011,122700,339034220,3255,3255,3255,3255,8
|
|
20231011,122600,339008180,3255,3255,3255,3255,1
|
|
20231011,122500,339004925,3255,3255,3255,3255,100
|
|
20231011,122400,338679425,3255,3255,3255,3255,0
|
|
20231011,122300,338679425,3255,3255,3255,3255,0
|
|
20231011,122200,338679425,3255,3255,3255,3255,59
|
|
20231011,122100,338487380,3240,3240,3240,3240,0
|
|
20231011,122000,338487380,3240,3240,3240,3240,0
|
|
20231011,121900,338487380,3240,3260,3260,3240,843
|
|
20231011,121800,335756040,3240,3240,3240,3240,0
|
|
20231011,121700,335756040,3240,3250,3250,3240,51
|
|
20231011,121600,335590530,3260,3260,3260,3260,0
|
|
20231011,121500,335590530,3260,3260,3260,3260,0
|
|
20231011,121400,335590530,3260,3260,3260,3260,0
|
|
20231011,121300,335590530,3260,3260,3260,3260,0
|
|
20231011,121200,335590530,3260,3260,3260,3260,0
|
|
20231011,121100,335590530,3260,3260,3260,3260,12
|
|
20231011,121000,335551410,3245,3245,3245,3245,8
|
|
20231011,120900,335525450,3245,3245,3245,3245,0
|
|
20231011,120800,335525450,3245,3245,3245,3245,0
|
|
20231011,120700,335525450,3245,3250,3250,3245,332
|
|
20231011,120600,334447160,3265,3265,3265,3265,1
|
|
20231011,120500,334443895,3265,3265,3265,3265,102
|
|
20231011,120400,334110865,3265,3265,3265,3265,0
|
|
20231011,120300,334110865,3265,3265,3265,3265,0
|
|
20231011,120200,334110865,3265,3250,3265,3245,1101
|
|
20231011,120100,330537800,3250,3265,3270,3250,423
|
|
20231011,120000,329155120,3260,3260,3260,3260,20
|
|
20231011,115900,329089920,3270,3270,3270,3270,50
|
|
20231011,115800,328926420,3270,3265,3270,3265,20
|
|
20231011,115700,328861115,3260,3260,3260,3260,0
|
|
20231011,115600,328861115,3260,3260,3260,3260,5
|
|
20231011,115500,328844815,3260,3260,3260,3260,0
|
|
20231011,115400,328844815,3260,3260,3260,3260,0
|
|
20231011,115300,328844815,3260,3260,3260,3260,495
|
|
20231011,115200,327231115,3260,3260,3260,3260,0
|
|
20231011,115100,327231115,3260,3260,3260,3260,20
|
|
20231011,115000,327165915,3250,3250,3250,3250,0
|
|
20231011,114900,327165915,3250,3250,3250,3240,356
|
|
20231011,114800,326010315,3250,3240,3265,3240,31608
|
|
20231011,114700,223183750,3230,3240,3240,3230,218
|
|
20231011,114600,222477580,3240,3240,3240,3230,410
|
|
20231011,114500,221149340,3235,3235,3235,3235,100
|
|
20231011,114400,220825840,3235,3235,3235,3235,0
|
|
20231011,114300,220825840,3235,3235,3235,3235,0
|
|
20231011,114200,220825840,3235,3235,3235,3235,0
|
|
20231011,114100,220825840,3235,3235,3235,3235,48
|
|
20231011,114000,220670560,3235,3235,3235,3235,20
|
|
20231011,113900,220605860,3235,3235,3235,3235,0
|
|
20231011,113800,220605860,3235,3230,3235,3230,5000
|
|
20231011,113700,204439030,3230,3230,3230,3230,0
|
|
20231011,113600,204439030,3230,3230,3230,3230,1
|
|
20231011,113500,204435800,3220,3220,3220,3220,100
|
|
20231011,113400,204113800,3230,3220,3230,3220,2
|
|
20231011,113300,204107350,3225,3225,3225,3225,0
|
|
20231011,113200,204107350,3225,3230,3230,3225,100
|
|
20231011,113100,203784600,3225,3225,3225,3225,50
|
|
20231011,113000,203623350,3230,3230,3230,3230,1
|
|
20231011,112900,203620120,3215,3215,3215,3215,0
|
|
20231011,112800,203620120,3215,3215,3215,3215,0
|
|
20231011,112700,203620120,3215,3215,3215,3215,0
|
|
20231011,112600,203620120,3215,3215,3215,3215,26
|
|
20231011,112500,203536530,3215,3215,3215,3215,1039
|
|
20231011,112400,200196145,3210,3210,3210,3210,0
|
|
20231011,112300,200196145,3210,3215,3215,3210,32
|
|
20231011,112200,200093400,3215,3215,3215,3215,0
|
|
20231011,112100,200093400,3215,3215,3215,3215,0
|
|
20231011,112000,200093400,3215,3215,3215,3215,0
|
|
20231011,111900,200093400,3215,3215,3215,3215,2004
|
|
20231011,111800,193650540,3215,3215,3215,3215,5
|
|
20231011,111700,193634465,3235,3235,3235,3235,0
|
|
20231011,111600,193634465,3235,3235,3235,3235,0
|
|
20231011,111500,193634465,3235,3235,3235,3235,0
|
|
20231011,111400,193634465,3235,3235,3235,3235,100
|
|
20231011,111300,193310965,3225,3225,3225,3225,0
|
|
20231011,111200,193310965,3225,3225,3225,3225,1
|
|
20231011,111100,193307740,3235,3235,3235,3235,1
|
|
20231011,111000,193304505,3230,3230,3230,3230,10
|
|
20231011,110900,193272205,3235,3235,3235,3235,0
|
|
20231011,110800,193272205,3235,3230,3235,3230,2
|
|
20231011,110700,193265740,3215,3215,3215,3215,1506
|
|
20231011,110600,188423950,3215,3215,3215,3215,0
|
|
20231011,110500,188423950,3215,3215,3215,3215,555
|
|
20231011,110400,186639625,3235,3215,3235,3215,501
|
|
20231011,110300,185028890,3235,3215,3235,3215,156
|
|
20231011,110200,184527330,3235,3215,3235,3215,656
|
|
20231011,110100,182418270,3210,3210,3210,3210,0
|
|
20231011,110000,182418270,3210,3210,3210,3210,0
|
|
20231011,105900,182418270,3210,3210,3210,3210,0
|
|
20231011,105800,182418270,3210,3210,3210,3210,0
|
|
20231011,105700,182418270,3210,3215,3215,3210,1380
|
|
20231011,105600,177986420,3220,3220,3220,3220,0
|
|
20231011,105500,177986420,3220,3220,3220,3220,0
|
|
20231011,105400,177986420,3220,3215,3220,3215,486
|
|
20231011,105300,176423805,3220,3220,3220,3220,310
|
|
20231011,105200,175425605,3225,3225,3225,3225,0
|
|
20231011,105100,175425605,3225,3225,3225,3225,300
|
|
20231011,105000,174458105,3225,3225,3225,3225,310
|
|
20231011,104900,173458355,3220,3220,3220,3220,0
|
|
20231011,104800,173458355,3220,3220,3220,3220,0
|
|
20231011,104700,173458355,3220,3220,3220,3220,8
|
|
20231011,104600,173432595,3220,3220,3220,3220,4
|
|
20231011,104500,173419715,3220,3220,3220,3220,1
|
|
20231011,104400,173416495,3225,3225,3225,3225,745
|
|
20231011,104300,171013870,3235,3235,3235,3235,0
|
|
20231011,104200,171013870,3235,3235,3235,3235,0
|
|
20231011,104100,171013870,3235,3235,3235,3235,310
|
|
20231011,104000,170011020,3230,3230,3230,3230,0
|
|
20231011,103900,170011020,3230,3230,3230,3230,0
|
|
20231011,103800,170011020,3230,3230,3230,3230,754
|
|
20231011,103700,167575600,3225,3220,3225,3220,17
|
|
20231011,103600,167520780,3225,3225,3225,3225,5
|
|
20231011,103500,167504655,3225,3225,3225,3225,0
|
|
20231011,103400,167504655,3225,3225,3225,3225,0
|
|
20231011,103300,167504655,3225,3225,3225,3225,0
|
|
20231011,103200,167504655,3225,3225,3225,3225,0
|
|
20231011,103100,167504655,3225,3225,3225,3225,100
|
|
20231011,103000,167182155,3230,3230,3230,3230,0
|
|
20231011,102900,167182155,3230,3230,3230,3230,1
|
|
20231011,102800,167178925,3230,3230,3230,3230,0
|
|
20231011,102700,167178925,3230,3230,3230,3230,0
|
|
20231011,102600,167178925,3230,3230,3230,3230,1
|
|
20231011,102500,167175695,3210,3210,3210,3210,663
|
|
20231011,102400,165047465,3210,3210,3210,3210,0
|
|
20231011,102300,165047465,3210,3215,3215,3210,1709
|
|
20231011,102200,159554030,3215,3215,3215,3215,100
|
|
20231011,102100,159232530,3215,3215,3215,3215,0
|
|
20231011,102000,159232530,3215,3215,3215,3215,0
|
|
20231011,101900,159232530,3215,3215,3215,3215,0
|
|
20231011,101800,159232530,3215,3215,3215,3215,0
|
|
20231011,101700,159232530,3215,3215,3215,3215,50
|
|
20231011,101600,159071780,3215,3215,3215,3215,1150
|
|
20231011,101500,155374530,3215,3230,3230,3215,1182
|
|
20231011,101400,151563420,3230,3235,3235,3230,74
|
|
20231011,101300,151324090,3235,3235,3235,3235,10
|
|
20231011,101200,151291740,3245,3245,3245,3245,8
|
|
20231011,101100,151265780,3245,3245,3245,3245,110
|
|
20231011,101000,150908830,3245,3245,3245,3245,102
|
|
20231011,100900,150577840,3245,3245,3245,3245,2
|
|
20231011,100800,150571350,3250,3250,3250,3250,75
|
|
20231011,100700,150327600,3250,3250,3250,3250,1
|
|
20231011,100600,150324350,3250,3230,3250,3230,1117
|
|
20231011,100500,146712960,3240,3240,3240,3240,0
|
|
20231011,100400,146712960,3240,3240,3240,3240,0
|
|
20231011,100300,146712960,3240,3240,3240,3240,20
|
|
20231011,100200,146648160,3250,3245,3250,3230,2822
|
|
20231011,100100,137477685,3240,3240,3240,3230,311
|
|
20231011,100000,136470155,3240,3240,3240,3240,200
|
|
20231011,095900,135822155,3245,3245,3245,3245,0
|
|
20231011,095800,135822155,3245,3245,3245,3245,0
|
|
20231011,095700,135822155,3245,3245,3245,3245,0
|
|
20231011,095600,135822155,3245,3245,3245,3245,1000
|
|
20231011,095500,132577155,3245,3235,3245,3235,300
|
|
20231011,095400,131606050,3230,3230,3230,3230,22
|
|
20231011,095300,131534990,3230,3230,3230,3230,8
|
|
20231011,095200,131509150,3230,3230,3230,3230,400
|
|
20231011,095100,130217150,3235,3235,3235,3235,1
|
|
20231011,095000,130213915,3240,3240,3240,3240,0
|
|
20231011,094900,130213915,3240,3240,3240,3240,4
|
|
20231011,094800,130200955,3230,3230,3230,3230,722
|
|
20231011,094700,127868895,3220,3220,3220,3220,0
|
|
20231011,094600,127868895,3220,3220,3220,3220,512
|
|
20231011,094500,126220255,3240,3240,3240,3240,4
|
|
20231011,094400,126207295,3240,3240,3240,3240,1544
|
|
20231011,094300,121204735,3240,3235,3240,3235,101
|
|
20231011,094200,120877995,3245,3235,3245,3235,3100
|
|
20231011,094100,110840000,3240,3240,3240,3240,0
|
|
20231011,094000,110840000,3240,3240,3240,3240,0
|
|
20231011,093900,110840000,3240,3240,3240,3240,1
|
|
20231011,093800,110836760,3230,3230,3230,3230,545
|
|
20231011,093700,109076410,3220,3225,3225,3220,70
|
|
20231011,093600,108850910,3225,3225,3225,3225,31
|
|
20231011,093500,108750935,3225,3225,3225,3225,0
|
|
20231011,093400,108750935,3225,3225,3225,3225,69
|
|
20231011,093300,108528410,3225,3220,3225,3220,28
|
|
20231011,093200,108438170,3220,3215,3220,3215,12
|
|
20231011,093100,108399550,3230,3230,3230,3230,10
|
|
20231011,093000,108367250,3230,3230,3230,3230,75
|
|
20231011,092900,108125000,3225,3220,3240,3215,10963
|
|
20231011,092800,72705045,3220,3220,3220,3220,8
|
|
20231011,092700,72679285,3220,3220,3220,3220,4
|
|
20231011,092600,72666405,3220,3220,3220,3210,1115
|
|
20231011,092500,69076115,3220,3220,3220,3220,407
|
|
20231011,092400,67765575,3210,3210,3210,3210,375
|
|
20231011,092300,66561825,3225,3225,3225,3225,0
|
|
20231011,092200,66561825,3225,3225,3225,3210,1031
|
|
20231011,092100,63249460,3220,3220,3225,3220,101
|
|
20231011,092000,62924235,3215,3230,3230,3215,239
|
|
20231011,091900,62155715,3215,3215,3215,3215,960
|
|
20231011,091800,59069315,3215,3215,3215,3215,41
|
|
20231011,091700,58937500,3230,3230,3230,3230,0
|
|
20231011,091600,58937500,3230,3220,3230,3215,709
|
|
20231011,091500,56657570,3220,3220,3225,3220,1652
|
|
20231011,091400,51337580,3225,3235,3235,3225,2762
|
|
20231011,091300,42410130,3240,3225,3240,3225,571
|
|
20231011,091200,40567590,3240,3240,3240,3240,336
|
|
20231011,091100,39478950,3240,3240,3240,3225,674
|
|
20231011,091000,37302175,3240,3240,3240,3230,614
|
|
20231011,090900,35312965,3235,3235,3235,3230,352
|
|
20231011,090800,34174955,3235,3230,3235,3220,663
|
|
20231011,090700,32033435,3230,3230,3230,3225,2487
|
|
20231011,090600,24005435,3235,3225,3235,3225,898
|
|
20231011,090500,21105005,3225,3210,3225,3210,3427
|
|
20231011,090400,10089235,3205,3190,3205,3190,1551
|
|
20231011,090300,5131740,3185,3185,3185,3185,131
|
|
20231011,090200,4714505,3145,3145,3145,3145,0
|
|
20231011,090100,4714505,3145,3145,3145,3145,0
|
|
20231011,090000,4714505,3145,3200,3205,3145,1475
|