672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,200900,599371450,3385,3385,3385,3385,2178
|
|
20231017,200800,599371450,3385,3385,3385,3385,0
|
|
20231017,200700,599371450,3385,3385,3385,3385,0
|
|
20231017,200600,599371450,3385,3385,3385,3385,0
|
|
20231017,200500,599371450,3385,3385,3385,3385,0
|
|
20231017,200400,599371450,3385,3385,3385,3385,0
|
|
20231017,200300,599371450,3385,3385,3385,3385,0
|
|
20231017,200200,599371450,3385,3385,3385,3385,0
|
|
20231017,200100,599371450,3385,3385,3385,3385,0
|
|
20231017,200000,599371450,3385,3385,3385,3385,0
|
|
20231017,195900,599371450,3385,3385,3385,3385,0
|
|
20231017,195800,599371450,3385,3385,3385,3385,0
|
|
20231017,195700,599371450,3385,3385,3385,3385,0
|
|
20231017,195600,599371450,3385,3385,3385,3385,0
|
|
20231017,195500,599371450,3385,3385,3385,3385,0
|
|
20231017,195400,599371450,3385,3385,3385,3385,0
|
|
20231017,195300,599371450,3385,3385,3385,3385,0
|
|
20231017,195200,599371450,3385,3385,3385,3385,0
|
|
20231017,195100,599371450,3385,3385,3385,3385,0
|
|
20231017,195000,599371450,3385,3385,3385,3385,0
|
|
20231017,194900,599371450,3385,3385,3385,3385,0
|
|
20231017,194800,599371450,3385,3385,3385,3385,0
|
|
20231017,194700,599371450,3385,3385,3385,3385,0
|
|
20231017,194600,599371450,3385,3385,3385,3385,0
|
|
20231017,194500,599371450,3385,3385,3385,3385,0
|
|
20231017,194400,599371450,3385,3385,3385,3385,0
|
|
20231017,194300,599371450,3385,3385,3385,3385,0
|
|
20231017,194200,599371450,3385,3385,3385,3385,0
|
|
20231017,194100,599371450,3385,3385,3385,3385,0
|
|
20231017,194000,599371450,3385,3385,3385,3385,0
|
|
20231017,193900,599371450,3385,3385,3385,3385,2178
|
|
20231017,193800,599371450,3385,3385,3385,3385,0
|
|
20231017,193700,599371450,3385,3385,3385,3385,0
|
|
20231017,193600,599371450,3385,3385,3385,3385,0
|
|
20231017,193500,599371450,3385,3385,3385,3385,0
|
|
20231017,193400,599371450,3385,3385,3385,3385,0
|
|
20231017,193300,599371450,3385,3385,3385,3385,0
|
|
20231017,193200,599371450,3385,3385,3385,3385,0
|
|
20231017,193100,599371450,3385,3385,3385,3385,0
|
|
20231017,193000,599371450,3385,3385,3385,3385,0
|
|
20231017,192900,599371450,3385,3385,3385,3385,0
|
|
20231017,192800,599371450,3385,3385,3385,3385,0
|
|
20231017,192700,599371450,3385,3385,3385,3385,0
|
|
20231017,192600,599371450,3385,3385,3385,3385,0
|
|
20231017,192500,599371450,3385,3385,3385,3385,0
|
|
20231017,192400,599371450,3385,3385,3385,3385,0
|
|
20231017,192300,599371450,3385,3385,3385,3385,0
|
|
20231017,192200,599371450,3385,3385,3385,3385,0
|
|
20231017,192100,599371450,3385,3385,3385,3385,0
|
|
20231017,192000,599371450,3385,3385,3385,3385,0
|
|
20231017,191900,599371450,3385,3385,3385,3385,0
|
|
20231017,191800,599371450,3385,3385,3385,3385,0
|
|
20231017,191700,599371450,3385,3385,3385,3385,0
|
|
20231017,191600,599371450,3385,3385,3385,3385,0
|
|
20231017,191500,599371450,3385,3385,3385,3385,0
|
|
20231017,191400,599371450,3385,3385,3385,3385,0
|
|
20231017,191300,599371450,3385,3385,3385,3385,0
|
|
20231017,191200,599371450,3385,3385,3385,3385,0
|
|
20231017,191100,599371450,3385,3385,3385,3385,0
|
|
20231017,191000,599371450,3385,3385,3385,3385,0
|
|
20231017,190900,599371450,3385,3385,3385,3385,2178
|
|
20231017,190800,599371450,3385,3385,3385,3385,0
|
|
20231017,190700,599371450,3385,3385,3385,3385,0
|
|
20231017,190600,599371450,3385,3385,3385,3385,0
|
|
20231017,190500,599371450,3385,3385,3385,3385,0
|
|
20231017,190400,599371450,3385,3385,3385,3385,0
|
|
20231017,190300,599371450,3385,3385,3385,3385,0
|
|
20231017,190200,599371450,3385,3385,3385,3385,0
|
|
20231017,190100,599371450,3385,3385,3385,3385,0
|
|
20231017,190000,599371450,3385,3385,3385,3385,0
|
|
20231017,185900,599371450,3385,3385,3385,3385,0
|
|
20231017,185800,599371450,3385,3385,3385,3385,0
|
|
20231017,185700,599371450,3385,3385,3385,3385,0
|
|
20231017,185600,599371450,3385,3385,3385,3385,0
|
|
20231017,185500,599371450,3385,3385,3385,3385,0
|
|
20231017,185400,599371450,3385,3385,3385,3385,0
|
|
20231017,185300,599371450,3385,3385,3385,3385,0
|
|
20231017,185200,599371450,3385,3385,3385,3385,0
|
|
20231017,185100,599371450,3385,3385,3385,3385,0
|
|
20231017,185000,599371450,3385,3385,3385,3385,0
|
|
20231017,184900,599371450,3385,3385,3385,3385,0
|
|
20231017,184800,599371450,3385,3385,3385,3385,0
|
|
20231017,184700,599371450,3385,3385,3385,3385,0
|
|
20231017,184600,599371450,3385,3385,3385,3385,0
|
|
20231017,184500,599371450,3385,3385,3385,3385,0
|
|
20231017,184400,599371450,3385,3385,3385,3385,0
|
|
20231017,184300,599371450,3385,3385,3385,3385,0
|
|
20231017,184200,599371450,3385,3385,3385,3385,0
|
|
20231017,184100,599371450,3385,3385,3385,3385,0
|
|
20231017,184000,599371450,3385,3385,3385,3385,0
|
|
20231017,183900,599371450,3385,3385,3385,3385,2178
|
|
20231017,183800,599371450,3385,3385,3385,3385,0
|
|
20231017,183700,599371450,3385,3385,3385,3385,0
|
|
20231017,183600,599371450,3385,3385,3385,3385,0
|
|
20231017,183500,599371450,3385,3385,3385,3385,0
|
|
20231017,183400,599371450,3385,3385,3385,3385,0
|
|
20231017,183300,599371450,3385,3385,3385,3385,0
|
|
20231017,183200,599371450,3385,3385,3385,3385,0
|
|
20231017,183100,599371450,3385,3385,3385,3385,0
|
|
20231017,183000,599371450,3385,3385,3385,3385,0
|
|
20231017,182900,599371450,3385,3385,3385,3385,0
|
|
20231017,182800,599371450,3385,3385,3385,3385,0
|
|
20231017,182700,599371450,3385,3385,3385,3385,0
|
|
20231017,182600,599371450,3385,3385,3385,3385,0
|
|
20231017,182500,599371450,3385,3385,3385,3385,0
|
|
20231017,182400,599371450,3385,3385,3385,3385,0
|
|
20231017,182300,599371450,3385,3385,3385,3385,0
|
|
20231017,182200,599371450,3385,3385,3385,3385,0
|
|
20231017,182100,599371450,3385,3385,3385,3385,0
|
|
20231017,182000,599371450,3385,3385,3385,3385,0
|
|
20231017,181900,599371450,3385,3385,3385,3385,0
|
|
20231017,181800,599371450,3385,3385,3385,3385,0
|
|
20231017,181700,599371450,3385,3385,3385,3385,0
|
|
20231017,181600,599371450,3385,3385,3385,3385,0
|
|
20231017,181500,599371450,3385,3385,3385,3385,0
|
|
20231017,181400,599371450,3385,3385,3385,3385,0
|
|
20231017,181300,599371450,3385,3385,3385,3385,0
|
|
20231017,181200,599371450,3385,3385,3385,3385,0
|
|
20231017,181100,599371450,3385,3385,3385,3385,0
|
|
20231017,181000,599371450,3385,3385,3385,3385,0
|
|
20231017,180900,599371450,3385,3385,3385,3385,2178
|
|
20231017,180800,599371450,3385,3385,3385,3385,0
|
|
20231017,180700,599371450,3385,3385,3385,3385,0
|
|
20231017,180600,599371450,3385,3385,3385,3385,0
|
|
20231017,180500,599371450,3385,3385,3385,3385,0
|
|
20231017,180400,599371450,3385,3385,3385,3385,0
|
|
20231017,180300,599371450,3385,3385,3385,3385,0
|
|
20231017,180200,599371450,3385,3385,3385,3385,0
|
|
20231017,180100,599371450,3385,3385,3385,3385,0
|
|
20231017,180000,599371450,3385,3385,3385,3385,0
|
|
20231017,175900,599371450,3385,3385,3385,3385,0
|
|
20231017,175800,599371450,3385,3385,3385,3385,0
|
|
20231017,175700,599371450,3385,3385,3385,3385,0
|
|
20231017,175600,599371450,3385,3385,3385,3385,0
|
|
20231017,175500,599371450,3385,3385,3385,3385,0
|
|
20231017,175400,599371450,3385,3385,3385,3385,0
|
|
20231017,175300,599371450,3385,3385,3385,3385,0
|
|
20231017,175200,599371450,3385,3385,3385,3385,0
|
|
20231017,175100,599371450,3385,3385,3385,3385,0
|
|
20231017,175000,599371450,3385,3385,3385,3385,0
|
|
20231017,174900,599371450,3385,3385,3385,3385,0
|
|
20231017,174800,599371450,3385,3385,3385,3385,0
|
|
20231017,174700,599371450,3385,3385,3385,3385,0
|
|
20231017,174600,599371450,3385,3385,3385,3385,0
|
|
20231017,174500,599371450,3385,3385,3385,3385,0
|
|
20231017,174400,599371450,3385,3385,3385,3385,0
|
|
20231017,174300,599371450,3385,3385,3385,3385,0
|
|
20231017,174200,599371450,3385,3385,3385,3385,0
|
|
20231017,174100,599371450,3385,3385,3385,3385,0
|
|
20231017,174000,599371450,3385,3385,3385,3385,0
|
|
20231017,173900,599371450,3385,3385,3385,3385,2178
|
|
20231017,173800,599371450,3385,3385,3385,3385,0
|
|
20231017,173700,599371450,3385,3385,3385,3385,0
|
|
20231017,173600,599371450,3385,3385,3385,3385,0
|
|
20231017,173500,599371450,3385,3385,3385,3385,0
|
|
20231017,173400,599371450,3385,3385,3385,3385,0
|
|
20231017,173300,599371450,3385,3385,3385,3385,0
|
|
20231017,173200,599371450,3385,3385,3385,3385,0
|
|
20231017,173100,599371450,3385,3385,3385,3385,0
|
|
20231017,173000,599371450,3385,3385,3385,3385,0
|
|
20231017,172900,599371450,3385,3385,3385,3385,0
|
|
20231017,172800,599371450,3385,3385,3385,3385,0
|
|
20231017,172700,599371450,3385,3385,3385,3385,0
|
|
20231017,172600,599371450,3385,3385,3385,3385,0
|
|
20231017,172500,599371450,3385,3385,3385,3385,0
|
|
20231017,172400,599371450,3385,3385,3385,3385,0
|
|
20231017,172300,599371450,3385,3385,3385,3385,0
|
|
20231017,172200,599371450,3385,3385,3385,3385,0
|
|
20231017,172100,599371450,3385,3385,3385,3385,0
|
|
20231017,172000,599371450,3385,3385,3385,3385,0
|
|
20231017,171900,599371450,3385,3385,3385,3385,0
|
|
20231017,171800,599371450,3385,3385,3385,3385,0
|
|
20231017,171700,599371450,3385,3385,3385,3385,0
|
|
20231017,171600,599371450,3385,3385,3385,3385,0
|
|
20231017,171500,599371450,3385,3385,3385,3385,0
|
|
20231017,171400,599371450,3385,3385,3385,3385,0
|
|
20231017,171300,599371450,3385,3385,3385,3385,0
|
|
20231017,171200,599371450,3385,3385,3385,3385,0
|
|
20231017,171100,599371450,3385,3385,3385,3385,0
|
|
20231017,171000,599371450,3385,3385,3385,3385,0
|
|
20231017,170900,599371450,3385,3385,3385,3385,2178
|
|
20231017,170800,599371450,3385,3385,3385,3385,0
|
|
20231017,170700,599371450,3385,3385,3385,3385,0
|
|
20231017,170600,599371450,3385,3385,3385,3385,0
|
|
20231017,170500,599371450,3385,3385,3385,3385,0
|
|
20231017,170400,599371450,3385,3385,3385,3385,0
|
|
20231017,170300,599371450,3385,3385,3385,3385,0
|
|
20231017,170200,599371450,3385,3385,3385,3385,0
|
|
20231017,170100,599371450,3385,3385,3385,3385,0
|
|
20231017,170000,599371450,3385,3385,3385,3385,0
|
|
20231017,165900,599371450,3385,3385,3385,3385,0
|
|
20231017,165800,599371450,3385,3385,3385,3385,0
|
|
20231017,165700,599371450,3385,3385,3385,3385,0
|
|
20231017,165600,599371450,3385,3385,3385,3385,0
|
|
20231017,165500,599371450,3385,3385,3385,3385,0
|
|
20231017,165400,599371450,3385,3385,3385,3385,0
|
|
20231017,165300,599371450,3385,3385,3385,3385,0
|
|
20231017,165200,599371450,3385,3385,3385,3385,0
|
|
20231017,165100,599371450,3385,3385,3385,3385,0
|
|
20231017,165000,599371450,3385,3385,3385,3385,0
|
|
20231017,164900,599371450,3385,3385,3385,3385,0
|
|
20231017,164800,599371450,3385,3385,3385,3385,0
|
|
20231017,164700,599371450,3385,3385,3385,3385,0
|
|
20231017,164600,599371450,3385,3385,3385,3385,0
|
|
20231017,164500,599371450,3385,3385,3385,3385,0
|
|
20231017,164400,599371450,3385,3385,3385,3385,0
|
|
20231017,164300,599371450,3385,3385,3385,3385,0
|
|
20231017,164200,599371450,3385,3385,3385,3385,0
|
|
20231017,164100,599371450,3385,3385,3385,3385,0
|
|
20231017,164000,599371450,3385,3385,3385,3385,0
|
|
20231017,163900,599371450,3385,3385,3385,3385,2178
|
|
20231017,163800,599371450,3385,3385,3385,3385,0
|
|
20231017,163700,599371450,3385,3385,3385,3385,0
|
|
20231017,163600,599371450,3385,3385,3385,3385,0
|
|
20231017,163500,599371450,3385,3385,3385,3385,0
|
|
20231017,163400,599371450,3385,3385,3385,3385,0
|
|
20231017,163300,599371450,3385,3385,3385,3385,0
|
|
20231017,163200,599371450,3385,3385,3385,3385,0
|
|
20231017,163100,599371450,3385,3385,3385,3385,0
|
|
20231017,163000,599371450,3385,3385,3385,3385,0
|
|
20231017,162900,599371450,3385,3385,3385,3385,0
|
|
20231017,162800,599371450,3385,3385,3385,3385,0
|
|
20231017,162700,599371450,3385,3385,3385,3385,0
|
|
20231017,162600,599371450,3385,3385,3385,3385,0
|
|
20231017,162500,599371450,3385,3385,3385,3385,0
|
|
20231017,162400,599371450,3385,3385,3385,3385,0
|
|
20231017,162300,599371450,3385,3385,3385,3385,0
|
|
20231017,162200,599371450,3385,3385,3385,3385,0
|
|
20231017,162100,599371450,3385,3385,3385,3385,0
|
|
20231017,162000,599371450,3385,3385,3385,3385,0
|
|
20231017,161900,599371450,3385,3385,3385,3385,0
|
|
20231017,161800,599371450,3385,3385,3385,3385,0
|
|
20231017,161700,599371450,3385,3385,3385,3385,0
|
|
20231017,161600,599371450,3385,3385,3385,3385,0
|
|
20231017,161500,599371450,3385,3385,3385,3385,0
|
|
20231017,161400,599371450,3385,3385,3385,3385,0
|
|
20231017,161300,599371450,3385,3385,3385,3385,0
|
|
20231017,161200,599371450,3385,3385,3385,3385,0
|
|
20231017,161100,599371450,3385,3385,3385,3385,0
|
|
20231017,161000,599371450,3385,3385,3385,3385,0
|
|
20231017,160900,599371450,3385,3385,3385,3385,2178
|
|
20231017,160800,599371450,3385,3385,3385,3385,0
|
|
20231017,160700,599371450,3385,3385,3385,3385,0
|
|
20231017,160600,599371450,3385,3385,3385,3385,0
|
|
20231017,160500,599371450,3385,3385,3385,3385,0
|
|
20231017,160400,599371450,3385,3385,3385,3385,0
|
|
20231017,160300,599371450,3385,3385,3385,3385,0
|
|
20231017,160200,599371450,3385,3385,3385,3385,0
|
|
20231017,160100,599371450,3385,3385,3385,3385,0
|
|
20231017,160000,599371450,3385,3385,3385,3385,0
|
|
20231017,155900,599371450,3385,3385,3385,3385,0
|
|
20231017,155800,599371450,3385,3385,3385,3385,0
|
|
20231017,155700,599371450,3385,3385,3385,3385,0
|
|
20231017,155600,599371450,3385,3385,3385,3385,0
|
|
20231017,155500,599371450,3385,3385,3385,3385,0
|
|
20231017,155400,599371450,3385,3385,3385,3385,0
|
|
20231017,155300,599371450,3385,3385,3385,3385,0
|
|
20231017,155200,599371450,3385,3385,3385,3385,0
|
|
20231017,155100,599371450,3385,3385,3385,3385,0
|
|
20231017,155000,599371450,3385,3385,3385,3385,0
|
|
20231017,154900,599371450,3385,3385,3385,3385,0
|
|
20231017,154800,599371450,3385,3385,3385,3385,0
|
|
20231017,154700,599371450,3385,3385,3385,3385,0
|
|
20231017,154600,599371450,3385,3385,3385,3385,0
|
|
20231017,154500,599371450,3385,3385,3385,3385,0
|
|
20231017,154400,599371450,3385,3385,3385,3385,0
|
|
20231017,154300,599371450,3385,3385,3385,3385,0
|
|
20231017,154200,599371450,3385,3385,3385,3385,0
|
|
20231017,154100,599371450,3385,3385,3385,3385,0
|
|
20231017,154000,599371450,3385,3385,3385,3385,0
|
|
20231017,153900,599371450,3385,3385,3385,3385,2178
|
|
20231017,153800,599371450,3385,3385,3385,3385,0
|
|
20231017,153700,599371450,3385,3385,3385,3385,0
|
|
20231017,153600,599371450,3385,3385,3385,3385,0
|
|
20231017,153500,599371450,3385,3385,3385,3385,0
|
|
20231017,153400,599371450,3385,3385,3385,3385,0
|
|
20231017,153300,599371450,3385,3385,3385,3385,0
|
|
20231017,153200,599371450,3385,3385,3385,3385,0
|
|
20231017,153100,599371450,3385,3385,3385,3385,0
|
|
20231017,153000,599371450,3385,3385,3385,3385,2178
|
|
20231017,152900,591998920,3385,3385,3385,3385,0
|
|
20231017,152800,591998920,3385,3385,3385,3385,0
|
|
20231017,152700,591998920,3385,3385,3385,3385,0
|
|
20231017,152600,591998920,3385,3385,3385,3385,0
|
|
20231017,152500,591998920,3385,3385,3385,3385,0
|
|
20231017,152400,591998920,3385,3385,3385,3385,0
|
|
20231017,152300,591998920,3385,3385,3385,3385,0
|
|
20231017,152200,591998920,3385,3385,3385,3385,0
|
|
20231017,152100,591998920,3385,3385,3385,3385,0
|
|
20231017,152000,591998920,3385,3385,3385,3385,0
|
|
20231017,151900,591998920,3385,3385,3390,3385,1633
|
|
20231017,151800,586466265,3390,3385,3390,3385,25
|
|
20231017,151700,586381635,3385,3385,3385,3385,500
|
|
20231017,151600,584689135,3390,3390,3390,3390,405
|
|
20231017,151500,583316185,3390,3390,3390,3390,60
|
|
20231017,151400,583112785,3390,3390,3390,3390,6
|
|
20231017,151300,583092445,3390,3390,3390,3390,40
|
|
20231017,151200,582956845,3390,3390,3390,3390,62
|
|
20231017,151100,582746665,3385,3390,3390,3385,78
|
|
20231017,151000,582482430,3385,3385,3385,3385,100
|
|
20231017,150900,582143930,3385,3385,3385,3385,0
|
|
20231017,150800,582143930,3385,3385,3385,3385,919
|
|
20231017,150700,579033115,3385,3385,3385,3385,29
|
|
20231017,150600,578934950,3385,3385,3385,3385,4
|
|
20231017,150500,578921410,3385,3385,3385,3385,847
|
|
20231017,150400,576054315,3390,3390,3390,3390,807
|
|
20231017,150300,573318585,3400,3400,3400,3400,496
|
|
20231017,150200,571632185,3395,3395,3395,3395,396
|
|
20231017,150100,570287765,3400,3395,3400,3395,179
|
|
20231017,150000,569680050,3395,3395,3395,3395,353
|
|
20231017,145900,568481615,3395,3395,3395,3395,1661
|
|
20231017,145800,562842520,3390,3390,3390,3390,147
|
|
20231017,145700,562344190,3390,3390,3390,3390,146
|
|
20231017,145600,561849250,3390,3390,3390,3390,0
|
|
20231017,145500,561849250,3390,3385,3390,3385,6
|
|
20231017,145400,561828935,3385,3385,3385,3385,10
|
|
20231017,145300,561795085,3390,3390,3390,3390,0
|
|
20231017,145200,561795085,3390,3385,3390,3385,202
|
|
20231017,145100,561110315,3395,3395,3395,3395,0
|
|
20231017,145000,561110315,3395,3400,3400,3395,300
|
|
20231017,144900,560091315,3400,3400,3400,3400,0
|
|
20231017,144800,560091315,3400,3400,3400,3400,0
|
|
20231017,144700,560091315,3400,3400,3400,3400,2
|
|
20231017,144600,560084515,3380,3385,3395,3380,11046
|
|
20231017,144500,522611765,3380,3380,3380,3380,150
|
|
20231017,144400,522104765,3385,3385,3385,3385,2
|
|
20231017,144300,522097995,3385,3385,3385,3385,0
|
|
20231017,144200,522097995,3385,3385,3385,3385,7
|
|
20231017,144100,522074300,3385,3385,3385,3385,0
|
|
20231017,144000,522074300,3385,3385,3385,3385,1
|
|
20231017,143900,522070915,3380,3380,3380,3380,1
|
|
20231017,143800,522067535,3385,3385,3385,3385,0
|
|
20231017,143700,522067535,3385,3385,3385,3385,0
|
|
20231017,143600,522067535,3385,3385,3385,3385,0
|
|
20231017,143500,522067535,3385,3385,3385,3385,50
|
|
20231017,143400,521898285,3385,3385,3385,3385,1
|
|
20231017,143300,521894900,3390,3390,3390,3390,0
|
|
20231017,143200,521894900,3390,3390,3390,3390,0
|
|
20231017,143100,521894900,3390,3390,3390,3390,0
|
|
20231017,143000,521894900,3390,3390,3390,3390,2
|
|
20231017,142900,521888120,3365,3365,3365,3365,0
|
|
20231017,142800,521888120,3365,3365,3365,3365,0
|
|
20231017,142700,521888120,3365,3365,3365,3365,0
|
|
20231017,142600,521888120,3365,3365,3365,3365,0
|
|
20231017,142500,521888120,3365,3365,3370,3365,1001
|
|
20231017,142400,518518725,3365,3365,3365,3365,0
|
|
20231017,142300,518518725,3365,3365,3365,3365,0
|
|
20231017,142200,518518725,3365,3365,3365,3365,0
|
|
20231017,142100,518518725,3365,3365,3365,3365,0
|
|
20231017,142000,518518725,3365,3365,3365,3365,0
|
|
20231017,141900,518518725,3365,3365,3365,3365,0
|
|
20231017,141800,518518725,3365,3365,3365,3365,0
|
|
20231017,141700,518518725,3365,3365,3365,3365,6
|
|
20231017,141600,518498535,3370,3370,3370,3370,0
|
|
20231017,141500,518498535,3370,3370,3370,3370,0
|
|
20231017,141400,518498535,3370,3370,3370,3370,0
|
|
20231017,141300,518498535,3370,3365,3370,3365,1036
|
|
20231017,141200,515007515,3365,3365,3365,3365,0
|
|
20231017,141100,515007515,3365,3365,3365,3365,0
|
|
20231017,141000,515007515,3365,3365,3365,3365,268
|
|
20231017,140900,514105695,3365,3365,3365,3365,0
|
|
20231017,140800,514105695,3365,3365,3365,3365,0
|
|
20231017,140700,514105695,3365,3365,3365,3365,0
|
|
20231017,140600,514105695,3365,3365,3365,3365,12
|
|
20231017,140500,514065315,3365,3365,3365,3365,201
|
|
20231017,140400,513388950,3360,3360,3360,3360,0
|
|
20231017,140300,513388950,3360,3360,3360,3360,0
|
|
20231017,140200,513388950,3360,3360,3360,3360,0
|
|
20231017,140100,513388950,3360,3360,3360,3360,1
|
|
20231017,140000,513385590,3360,3360,3360,3360,1694
|
|
20231017,135900,507693750,3365,3365,3365,3365,415
|
|
20231017,135800,506297275,3365,3365,3365,3365,224
|
|
20231017,135700,505543515,3370,3365,3370,3365,2039
|
|
20231017,135600,498675715,3370,3370,3370,3370,1
|
|
20231017,135500,498672345,3370,3370,3370,3370,0
|
|
20231017,135400,498672345,3370,3370,3370,3370,400
|
|
20231017,135300,497324345,3370,3370,3370,3370,360
|
|
20231017,135200,496111145,3385,3385,3385,3385,233
|
|
20231017,135100,495322440,3385,3385,3385,3385,544
|
|
20231017,135000,493481000,3385,3385,3385,3385,1
|
|
20231017,134900,493477615,3385,3380,3385,3380,726
|
|
20231017,134800,491020110,3370,3370,3370,3370,1300
|
|
20231017,134700,486639110,3370,3370,3370,3370,6
|
|
20231017,134600,486618890,3370,3370,3370,3370,150
|
|
20231017,134500,486113390,3380,3380,3380,3380,250
|
|
20231017,134400,485268390,3360,3360,3360,3360,0
|
|
20231017,134300,485268390,3360,3365,3365,3360,1375
|
|
20231017,134200,480641520,3365,3365,3365,3365,100
|
|
20231017,134100,480305020,3365,3385,3385,3365,202
|
|
20231017,134000,479624050,3380,3380,3380,3380,1
|
|
20231017,133900,479620670,3380,3380,3380,3380,306
|
|
20231017,133800,478586390,3365,3365,3365,3365,0
|
|
20231017,133700,478586390,3365,3365,3365,3365,0
|
|
20231017,133600,478586390,3365,3365,3365,3365,0
|
|
20231017,133500,478586390,3365,3365,3365,3365,4842
|
|
20231017,133400,462293060,3365,3365,3365,3365,0
|
|
20231017,133300,462293060,3365,3365,3365,3365,103
|
|
20231017,133200,461946465,3365,3365,3365,3365,12
|
|
20231017,133100,461906085,3385,3385,3385,3385,0
|
|
20231017,133000,461906085,3385,3385,3385,3385,0
|
|
20231017,132900,461906085,3385,3385,3385,3385,0
|
|
20231017,132800,461906085,3385,3385,3385,3385,0
|
|
20231017,132700,461906085,3385,3385,3385,3385,0
|
|
20231017,132600,461906085,3385,3360,3385,3360,916
|
|
20231017,132500,458828300,3360,3360,3360,3360,500
|
|
20231017,132400,457148300,3370,3370,3370,3370,0
|
|
20231017,132300,457148300,3370,3370,3370,3370,500
|
|
20231017,132200,455463300,3370,3370,3370,3360,5468
|
|
20231017,132100,437078955,3375,3375,3375,3375,12
|
|
20231017,132000,437038455,3390,3390,3390,3390,0
|
|
20231017,131900,437038455,3390,3390,3390,3390,0
|
|
20231017,131800,437038455,3390,3390,3390,3390,0
|
|
20231017,131700,437038455,3390,3390,3390,3390,0
|
|
20231017,131600,437038455,3390,3390,3390,3390,0
|
|
20231017,131500,437038455,3390,3390,3390,3390,0
|
|
20231017,131400,437038455,3390,3390,3390,3390,0
|
|
20231017,131300,437038455,3390,3390,3390,3390,30
|
|
20231017,131200,436936755,3390,3395,3395,3390,104
|
|
20231017,131100,436583680,3395,3395,3395,3395,0
|
|
20231017,131000,436583680,3395,3395,3395,3395,0
|
|
20231017,130900,436583680,3395,3395,3395,3395,61
|
|
20231017,130800,436376585,3375,3375,3375,3375,0
|
|
20231017,130700,436376585,3375,3375,3375,3375,0
|
|
20231017,130600,436376585,3375,3375,3375,3375,0
|
|
20231017,130500,436376585,3375,3375,3375,3375,137
|
|
20231017,130400,435914210,3375,3380,3380,3375,411
|
|
20231017,130300,434525535,3380,3380,3380,3380,0
|
|
20231017,130200,434525535,3380,3380,3380,3380,0
|
|
20231017,130100,434525535,3380,3380,3380,3380,0
|
|
20231017,130000,434525535,3380,3380,3380,3380,0
|
|
20231017,125900,434525535,3380,3380,3380,3380,0
|
|
20231017,125800,434525535,3380,3380,3380,3380,2776
|
|
20231017,125700,425142655,3380,3380,3380,3380,1
|
|
20231017,125600,425139275,3400,3400,3400,3400,0
|
|
20231017,125500,425139275,3400,3400,3400,3400,0
|
|
20231017,125400,425139275,3400,3400,3400,3400,30
|
|
20231017,125300,425037275,3400,3400,3400,3400,100
|
|
20231017,125200,424697275,3400,3400,3400,3400,688
|
|
20231017,125100,422358075,3400,3400,3400,3400,2308
|
|
20231017,125000,414510875,3400,3400,3400,3400,0
|
|
20231017,124900,414510875,3400,3400,3400,3400,1424
|
|
20231017,124800,409669275,3405,3395,3405,3395,5070
|
|
20231017,124700,392426305,3400,3400,3400,3400,5
|
|
20231017,124600,392409305,3400,3400,3400,3400,1006
|
|
20231017,124500,388988905,3395,3385,3395,3385,6895
|
|
20231017,124400,365605555,3385,3385,3385,3385,0
|
|
20231017,124300,365605555,3385,3385,3385,3385,1754
|
|
20231017,124200,359668265,3380,3380,3380,3380,0
|
|
20231017,124100,359668265,3380,3380,3380,3380,1151
|
|
20231017,124000,355777885,3380,3380,3380,3380,607
|
|
20231017,123900,353726225,3375,3375,3375,3375,30
|
|
20231017,123800,353624975,3375,3375,3375,3375,0
|
|
20231017,123700,353624975,3375,3375,3375,3375,0
|
|
20231017,123600,353624975,3375,3375,3375,3375,0
|
|
20231017,123500,353624975,3375,3375,3375,3375,301
|
|
20231017,123400,352609100,3380,3380,3380,3380,0
|
|
20231017,123300,352609100,3380,3380,3380,3380,0
|
|
20231017,123200,352609100,3380,3380,3380,3380,6
|
|
20231017,123100,352588820,3385,3385,3385,3385,0
|
|
20231017,123000,352588820,3385,3385,3385,3385,0
|
|
20231017,122900,352588820,3385,3385,3385,3385,0
|
|
20231017,122800,352588820,3385,3380,3385,3380,68
|
|
20231017,122700,352358690,3380,3380,3380,3380,500
|
|
20231017,122600,350668690,3380,3380,3380,3380,26
|
|
20231017,122500,350580810,3375,3375,3375,3375,95
|
|
20231017,122400,350260185,3380,3380,3380,3380,150
|
|
20231017,122300,349753185,3380,3390,3390,3380,1331
|
|
20231017,122200,345244330,3385,3395,3395,3385,1250
|
|
20231017,122100,341006340,3390,3390,3390,3390,26
|
|
20231017,122000,340918200,3390,3390,3390,3390,68
|
|
20231017,121900,340687680,3395,3380,3395,3380,645
|
|
20231017,121800,338505860,3380,3380,3380,3380,5
|
|
20231017,121700,338488960,3380,3375,3380,3375,776
|
|
20231017,121600,335868980,3375,3375,3375,3375,100
|
|
20231017,121500,335531480,3375,3375,3375,3375,0
|
|
20231017,121400,335531480,3375,3375,3375,3375,0
|
|
20231017,121300,335531480,3375,3375,3375,3375,0
|
|
20231017,121200,335531480,3375,3375,3375,3375,2
|
|
20231017,121100,335524730,3370,3370,3370,3370,43
|
|
20231017,121000,335379820,3360,3360,3360,3360,9
|
|
20231017,120900,335349580,3360,3360,3360,3360,0
|
|
20231017,120800,335349580,3360,3360,3360,3360,0
|
|
20231017,120700,335349580,3360,3360,3360,3360,0
|
|
20231017,120600,335349580,3360,3360,3360,3360,981
|
|
20231017,120500,332053420,3360,3360,3360,3360,0
|
|
20231017,120400,332053420,3360,3360,3360,3360,0
|
|
20231017,120300,332053420,3360,3360,3360,3360,104
|
|
20231017,120200,331703980,3360,3360,3360,3360,4
|
|
20231017,120100,331690540,3370,3370,3370,3370,0
|
|
20231017,120000,331690540,3370,3370,3370,3370,171
|
|
20231017,115900,331114270,3370,3370,3370,3370,30
|
|
20231017,115800,331013170,3370,3370,3370,3370,0
|
|
20231017,115700,331013170,3370,3370,3370,3370,4
|
|
20231017,115600,330999690,3370,3370,3370,3370,0
|
|
20231017,115500,330999690,3370,3370,3370,3370,0
|
|
20231017,115400,330999690,3370,3375,3375,3370,1007
|
|
20231017,115300,327601075,3380,3380,3380,3380,0
|
|
20231017,115200,327601075,3380,3380,3380,3380,0
|
|
20231017,115100,327601075,3380,3375,3380,3375,2
|
|
20231017,115000,327594320,3360,3375,3375,3360,1397
|
|
20231017,114900,322882445,3365,3365,3365,3365,112
|
|
20231017,114800,322505565,3365,3365,3365,3365,88
|
|
20231017,114700,322209445,3375,3375,3375,3375,592
|
|
20231017,114600,320211445,3375,3375,3375,3375,0
|
|
20231017,114500,320211445,3375,3375,3375,3375,1
|
|
20231017,114400,320208070,3365,3365,3365,3365,650
|
|
20231017,114300,318020820,3375,3375,3375,3375,0
|
|
20231017,114200,318020820,3375,3375,3375,3375,0
|
|
20231017,114100,318020820,3375,3375,3375,3375,0
|
|
20231017,114000,318020820,3375,3375,3375,3375,0
|
|
20231017,113900,318020820,3375,3375,3375,3375,0
|
|
20231017,113800,318020820,3375,3375,3375,3375,0
|
|
20231017,113700,318020820,3375,3375,3375,3375,2
|
|
20231017,113600,318014070,3370,3365,3370,3365,190
|
|
20231017,113500,317374670,3365,3370,3370,3365,103
|
|
20231017,113400,317028050,3375,3375,3375,3375,0
|
|
20231017,113300,317028050,3375,3375,3375,3375,1
|
|
20231017,113200,317024675,3375,3375,3375,3375,1
|
|
20231017,113100,317021300,3375,3375,3375,3375,1
|
|
20231017,113000,317017925,3365,3365,3365,3365,68
|
|
20231017,112900,316789105,3365,3365,3365,3365,47
|
|
20231017,112800,316630950,3365,3365,3365,3365,0
|
|
20231017,112700,316630950,3365,3365,3365,3365,0
|
|
20231017,112600,316630950,3365,3365,3365,3365,0
|
|
20231017,112500,316630950,3365,3365,3365,3365,1
|
|
20231017,112400,316627585,3350,3350,3350,3350,0
|
|
20231017,112300,316627585,3350,3350,3350,3350,0
|
|
20231017,112200,316627585,3350,3350,3350,3350,0
|
|
20231017,112100,316627585,3350,3350,3350,3350,0
|
|
20231017,112000,316627585,3350,3350,3350,3350,0
|
|
20231017,111900,316627585,3350,3350,3350,3350,0
|
|
20231017,111800,316627585,3350,3350,3350,3350,0
|
|
20231017,111700,316627585,3350,3350,3350,3350,0
|
|
20231017,111600,316627585,3350,3350,3350,3350,0
|
|
20231017,111500,316627585,3350,3350,3350,3350,0
|
|
20231017,111400,316627585,3350,3350,3350,3350,0
|
|
20231017,111300,316627585,3350,3355,3355,3350,500
|
|
20231017,111200,314952190,3355,3355,3355,3355,0
|
|
20231017,111100,314952190,3355,3355,3355,3355,1
|
|
20231017,111000,314948835,3360,3360,3360,3360,0
|
|
20231017,110900,314948835,3360,3360,3360,3360,132
|
|
20231017,110800,314505315,3370,3370,3370,3370,30
|
|
20231017,110700,314404215,3385,3385,3385,3385,5
|
|
20231017,110600,314387290,3365,3370,3370,3365,1250
|
|
20231017,110500,310180295,3390,3375,3390,3375,100
|
|
20231017,110400,309841370,3395,3390,3395,3390,702
|
|
20231017,110300,307461580,3390,3390,3390,3390,0
|
|
20231017,110200,307461580,3390,3365,3390,3365,1004
|
|
20231017,110100,304078045,3365,3375,3375,3365,700
|
|
20231017,110000,301722255,3400,3390,3400,3390,630
|
|
20231017,105900,299585755,3395,3395,3395,3395,820
|
|
20231017,105800,296801855,3400,3400,3400,3400,0
|
|
20231017,105700,296801855,3400,3400,3400,3400,7021
|
|
20231017,105600,272930455,3400,3390,3405,3390,1132
|
|
20231017,105500,269082845,3395,3395,3395,3395,1
|
|
20231017,105400,269079450,3390,3390,3395,3390,1845
|
|
20231017,105300,262824895,3395,3370,3395,3365,2101
|
|
20231017,105200,255753895,3390,3390,3390,3390,802
|
|
20231017,105100,253035115,3390,3390,3390,3385,91
|
|
20231017,105000,252727070,3390,3405,3405,3390,428
|
|
20231017,104900,251273910,3400,3395,3400,3385,4394
|
|
20231017,104800,236341015,3395,3365,3395,3365,7653
|
|
20231017,104700,210468910,3360,3345,3360,3345,2399
|
|
20231017,104600,202426385,3340,3340,3340,3340,5
|
|
20231017,104500,202409685,3340,3340,3340,3340,106
|
|
20231017,104400,202055645,3350,3345,3350,3345,341
|
|
20231017,104300,200914990,3340,3340,3340,3340,1
|
|
20231017,104200,200911650,3340,3340,3340,3340,100
|
|
20231017,104100,200577650,3335,3335,3335,3335,317
|
|
20231017,104000,199520455,3335,3335,3335,3335,100
|
|
20231017,103900,199186955,3330,3335,3335,3330,13
|
|
20231017,103800,199143615,3330,3335,3335,3330,152
|
|
20231017,103700,198637085,3335,3335,3335,3335,221
|
|
20231017,103600,197900050,3335,3335,3335,3335,37
|
|
20231017,103500,197776655,3340,3345,3345,3340,1660
|
|
20231017,103400,192224425,3345,3345,3345,3345,0
|
|
20231017,103300,192224425,3345,3345,3345,3345,5
|
|
20231017,103200,192207700,3345,3345,3345,3345,251
|
|
20231017,103100,191368105,3345,3345,3345,3345,8
|
|
20231017,103000,191341345,3355,3355,3355,3355,0
|
|
20231017,102900,191341345,3355,3355,3355,3355,0
|
|
20231017,102800,191341345,3355,3350,3355,3350,83
|
|
20231017,102700,191062955,3355,3355,3355,3355,20
|
|
20231017,102600,190995855,3350,3350,3355,3350,29
|
|
20231017,102500,190898635,3340,3340,3340,3340,386
|
|
20231017,102400,189609395,3340,3340,3340,3340,25
|
|
20231017,102300,189525895,3340,3340,3340,3340,0
|
|
20231017,102200,189525895,3340,3340,3340,3340,26
|
|
20231017,102100,189439055,3340,3340,3340,3340,0
|
|
20231017,102000,189439055,3340,3340,3340,3340,0
|
|
20231017,101900,189439055,3340,3340,3340,3340,100
|
|
20231017,101800,189105055,3340,3340,3340,3340,0
|
|
20231017,101700,189105055,3340,3340,3340,3340,0
|
|
20231017,101600,189105055,3340,3340,3340,3340,0
|
|
20231017,101500,189105055,3340,3340,3340,3340,0
|
|
20231017,101400,189105055,3340,3340,3340,3340,17
|
|
20231017,101300,189048275,3340,3340,3340,3340,3
|
|
20231017,101200,189038255,3360,3360,3360,3360,0
|
|
20231017,101100,189038255,3360,3360,3360,3360,5
|
|
20231017,101000,189021455,3335,3335,3335,3335,1
|
|
20231017,100900,189018120,3335,3335,3335,3335,6
|
|
20231017,100800,188998110,3375,3360,3375,3330,2204
|
|
20231017,100700,181607480,3360,3360,3360,3360,324
|
|
20231017,100600,180518840,3360,3335,3360,3335,1190
|
|
20231017,100500,176527415,3330,3330,3330,3330,0
|
|
20231017,100400,176527415,3330,3330,3330,3330,0
|
|
20231017,100300,176527415,3330,3330,3330,3330,5
|
|
20231017,100200,176510765,3335,3335,3335,3335,0
|
|
20231017,100100,176510765,3335,3335,3335,3335,0
|
|
20231017,100000,176510765,3335,3320,3335,3320,123
|
|
20231017,095900,176101840,3320,3320,3320,3320,663
|
|
20231017,095800,173900680,3320,3325,3325,3320,205
|
|
20231017,095700,173219555,3325,3325,3325,3325,0
|
|
20231017,095600,173219555,3325,3325,3325,3325,13
|
|
20231017,095500,173176330,3330,3330,3330,3330,0
|
|
20231017,095400,173176330,3330,3330,3330,3330,0
|
|
20231017,095300,173176330,3330,3330,3330,3330,0
|
|
20231017,095200,173176330,3330,3340,3340,3330,221
|
|
20231017,095100,172438400,3345,3345,3345,3345,0
|
|
20231017,095000,172438400,3345,3345,3345,3345,0
|
|
20231017,094900,172438400,3345,3345,3345,3345,1
|
|
20231017,094800,172435055,3345,3345,3345,3345,10
|
|
20231017,094700,172401605,3345,3345,3345,3345,2300
|
|
20231017,094600,164708105,3315,3345,3345,3315,16
|
|
20231017,094500,164655005,3345,3345,3345,3345,1
|
|
20231017,094400,164651660,3315,3315,3315,3315,17
|
|
20231017,094300,164595305,3345,3340,3345,3340,2387
|
|
20231017,094200,156610795,3315,3315,3315,3315,29
|
|
20231017,094100,156514660,3345,3345,3345,3345,1
|
|
20231017,094000,156511315,3345,3340,3345,3340,2040
|
|
20231017,093900,149690240,3340,3340,3340,3340,0
|
|
20231017,093800,149690240,3340,3310,3340,3310,74
|
|
20231017,093700,149445210,3300,3325,3325,3300,4500
|
|
20231017,093600,134553345,3345,3340,3345,3340,500
|
|
20231017,093500,132882210,3340,3340,3340,3340,0
|
|
20231017,093400,132882210,3340,3340,3340,3340,100
|
|
20231017,093300,132548210,3340,3325,3340,3325,51
|
|
20231017,093200,132378620,3320,3335,3335,3320,708
|
|
20231017,093100,130025440,3340,3340,3340,3340,61
|
|
20231017,093000,129821700,3340,3340,3340,3340,0
|
|
20231017,092900,129821700,3340,3340,3340,3340,0
|
|
20231017,092800,129821700,3340,3340,3340,3340,0
|
|
20231017,092700,129821700,3340,3340,3340,3340,0
|
|
20231017,092600,129821700,3340,3340,3340,3340,0
|
|
20231017,092500,129821700,3340,3350,3350,3340,1176
|
|
20231017,092400,125888800,3360,3355,3360,3355,1090
|
|
20231017,092300,122230110,3355,3370,3370,3355,2721
|
|
20231017,092200,113097820,3360,3360,3360,3360,510
|
|
20231017,092100,111384220,3370,3365,3370,3365,569
|
|
20231017,092000,109469365,3365,3360,3365,3360,278
|
|
20231017,091900,108534030,3355,3345,3355,3345,145
|
|
20231017,091800,108048505,3365,3350,3365,3350,100
|
|
20231017,091700,107712455,3350,3325,3350,3325,1501
|
|
20231017,091600,102688260,3325,3325,3325,3325,310
|
|
20231017,091500,101657510,3340,3340,3340,3340,3
|
|
20231017,091400,101647490,3320,3340,3340,3315,861
|
|
20231017,091300,98790490,3350,3350,3350,3350,150
|
|
20231017,091200,98287990,3350,3355,3355,3350,400
|
|
20231017,091100,96947550,3370,3370,3370,3370,948
|
|
20231017,091000,93752790,3370,3325,3370,3325,2979
|
|
20231017,090900,83812080,3305,3330,3330,3305,29
|
|
20231017,090800,83715845,3315,3315,3315,3315,712
|
|
20231017,090700,81355565,3310,3315,3315,3310,718
|
|
20231017,090600,78975895,3315,3320,3320,3315,101
|
|
20231017,090500,78640985,3350,3340,3350,3340,1788
|
|
20231017,090400,72654075,3345,3345,3345,3345,103
|
|
20231017,090300,72309540,3350,3290,3350,3280,1420
|
|
20231017,090200,67617980,3320,3320,3320,3320,15362
|
|
20231017,090100,16616140,3270,3265,3380,3265,2189
|
|
20231017,090000,9359365,3300,3260,3300,3260,2858
|