691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202800,358048900,8040,8040,8040,8040,653
|
|
20231011,202700,358048900,8040,8040,8040,8040,0
|
|
20231011,202600,358048900,8040,8040,8040,8040,0
|
|
20231011,202500,358048900,8040,8040,8040,8040,0
|
|
20231011,202400,358048900,8040,8040,8040,8040,0
|
|
20231011,202300,358048900,8040,8040,8040,8040,0
|
|
20231011,202200,358048900,8040,8040,8040,8040,0
|
|
20231011,202100,358048900,8040,8040,8040,8040,0
|
|
20231011,202000,358048900,8040,8040,8040,8040,0
|
|
20231011,201900,358048900,8040,8040,8040,8040,0
|
|
20231011,201800,358048900,8040,8040,8040,8040,0
|
|
20231011,201700,358048900,8040,8040,8040,8040,0
|
|
20231011,201600,358048900,8040,8040,8040,8040,0
|
|
20231011,201500,358048900,8040,8040,8040,8040,0
|
|
20231011,201400,358048900,8040,8040,8040,8040,0
|
|
20231011,201300,358048900,8040,8040,8040,8040,0
|
|
20231011,201200,358048900,8040,8040,8040,8040,0
|
|
20231011,201100,358048900,8040,8040,8040,8040,0
|
|
20231011,201000,358048900,8040,8040,8040,8040,0
|
|
20231011,200900,358048900,8040,8040,8040,8040,0
|
|
20231011,200800,358048900,8040,8040,8040,8040,0
|
|
20231011,200700,358048900,8040,8040,8040,8040,0
|
|
20231011,200600,358048900,8040,8040,8040,8040,0
|
|
20231011,200500,358048900,8040,8040,8040,8040,0
|
|
20231011,200400,358048900,8040,8040,8040,8040,0
|
|
20231011,200300,358048900,8040,8040,8040,8040,0
|
|
20231011,200200,358048900,8040,8040,8040,8040,0
|
|
20231011,200100,358048900,8040,8040,8040,8040,0
|
|
20231011,200000,358048900,8040,8040,8040,8040,0
|
|
20231011,195900,358048900,8040,8040,8040,8040,0
|
|
20231011,195800,358048900,8040,8040,8040,8040,653
|
|
20231011,195700,358048900,8040,8040,8040,8040,0
|
|
20231011,195600,358048900,8040,8040,8040,8040,0
|
|
20231011,195500,358048900,8040,8040,8040,8040,0
|
|
20231011,195400,358048900,8040,8040,8040,8040,0
|
|
20231011,195300,358048900,8040,8040,8040,8040,0
|
|
20231011,195200,358048900,8040,8040,8040,8040,0
|
|
20231011,195100,358048900,8040,8040,8040,8040,0
|
|
20231011,195000,358048900,8040,8040,8040,8040,0
|
|
20231011,194900,358048900,8040,8040,8040,8040,0
|
|
20231011,194800,358048900,8040,8040,8040,8040,0
|
|
20231011,194700,358048900,8040,8040,8040,8040,0
|
|
20231011,194600,358048900,8040,8040,8040,8040,0
|
|
20231011,194500,358048900,8040,8040,8040,8040,0
|
|
20231011,194400,358048900,8040,8040,8040,8040,0
|
|
20231011,194300,358048900,8040,8040,8040,8040,0
|
|
20231011,194200,358048900,8040,8040,8040,8040,0
|
|
20231011,194100,358048900,8040,8040,8040,8040,0
|
|
20231011,194000,358048900,8040,8040,8040,8040,0
|
|
20231011,193900,358048900,8040,8040,8040,8040,0
|
|
20231011,193800,358048900,8040,8040,8040,8040,0
|
|
20231011,193700,358048900,8040,8040,8040,8040,0
|
|
20231011,193600,358048900,8040,8040,8040,8040,0
|
|
20231011,193500,358048900,8040,8040,8040,8040,0
|
|
20231011,193400,358048900,8040,8040,8040,8040,0
|
|
20231011,193300,358048900,8040,8040,8040,8040,0
|
|
20231011,193200,358048900,8040,8040,8040,8040,0
|
|
20231011,193100,358048900,8040,8040,8040,8040,0
|
|
20231011,193000,358048900,8040,8040,8040,8040,0
|
|
20231011,192900,358048900,8040,8040,8040,8040,0
|
|
20231011,192800,358048900,8040,8040,8040,8040,653
|
|
20231011,192700,358048900,8040,8040,8040,8040,0
|
|
20231011,192600,358048900,8040,8040,8040,8040,0
|
|
20231011,192500,358048900,8040,8040,8040,8040,0
|
|
20231011,192400,358048900,8040,8040,8040,8040,0
|
|
20231011,192300,358048900,8040,8040,8040,8040,0
|
|
20231011,192200,358048900,8040,8040,8040,8040,0
|
|
20231011,192100,358048900,8040,8040,8040,8040,0
|
|
20231011,192000,358048900,8040,8040,8040,8040,0
|
|
20231011,191900,358048900,8040,8040,8040,8040,0
|
|
20231011,191800,358048900,8040,8040,8040,8040,0
|
|
20231011,191700,358048900,8040,8040,8040,8040,0
|
|
20231011,191600,358048900,8040,8040,8040,8040,0
|
|
20231011,191500,358048900,8040,8040,8040,8040,0
|
|
20231011,191400,358048900,8040,8040,8040,8040,0
|
|
20231011,191300,358048900,8040,8040,8040,8040,0
|
|
20231011,191200,358048900,8040,8040,8040,8040,0
|
|
20231011,191100,358048900,8040,8040,8040,8040,0
|
|
20231011,191000,358048900,8040,8040,8040,8040,0
|
|
20231011,190900,358048900,8040,8040,8040,8040,0
|
|
20231011,190800,358048900,8040,8040,8040,8040,0
|
|
20231011,190700,358048900,8040,8040,8040,8040,0
|
|
20231011,190600,358048900,8040,8040,8040,8040,0
|
|
20231011,190500,358048900,8040,8040,8040,8040,0
|
|
20231011,190400,358048900,8040,8040,8040,8040,0
|
|
20231011,190300,358048900,8040,8040,8040,8040,0
|
|
20231011,190200,358048900,8040,8040,8040,8040,0
|
|
20231011,190100,358048900,8040,8040,8040,8040,0
|
|
20231011,190000,358048900,8040,8040,8040,8040,0
|
|
20231011,185900,358048900,8040,8040,8040,8040,0
|
|
20231011,185800,358048900,8040,8040,8040,8040,653
|
|
20231011,185700,358048900,8040,8040,8040,8040,0
|
|
20231011,185600,358048900,8040,8040,8040,8040,0
|
|
20231011,185500,358048900,8040,8040,8040,8040,0
|
|
20231011,185400,358048900,8040,8040,8040,8040,0
|
|
20231011,185300,358048900,8040,8040,8040,8040,0
|
|
20231011,185200,358048900,8040,8040,8040,8040,0
|
|
20231011,185100,358048900,8040,8040,8040,8040,0
|
|
20231011,185000,358048900,8040,8040,8040,8040,0
|
|
20231011,184900,358048900,8040,8040,8040,8040,0
|
|
20231011,184800,358048900,8040,8040,8040,8040,0
|
|
20231011,184700,358048900,8040,8040,8040,8040,0
|
|
20231011,184600,358048900,8040,8040,8040,8040,0
|
|
20231011,184500,358048900,8040,8040,8040,8040,0
|
|
20231011,184400,358048900,8040,8040,8040,8040,0
|
|
20231011,184300,358048900,8040,8040,8040,8040,0
|
|
20231011,184200,358048900,8040,8040,8040,8040,0
|
|
20231011,184100,358048900,8040,8040,8040,8040,0
|
|
20231011,184000,358048900,8040,8040,8040,8040,0
|
|
20231011,183900,358048900,8040,8040,8040,8040,0
|
|
20231011,183800,358048900,8040,8040,8040,8040,0
|
|
20231011,183700,358048900,8040,8040,8040,8040,0
|
|
20231011,183600,358048900,8040,8040,8040,8040,0
|
|
20231011,183500,358048900,8040,8040,8040,8040,0
|
|
20231011,183400,358048900,8040,8040,8040,8040,0
|
|
20231011,183300,358048900,8040,8040,8040,8040,0
|
|
20231011,183200,358048900,8040,8040,8040,8040,0
|
|
20231011,183100,358048900,8040,8040,8040,8040,0
|
|
20231011,183000,358048900,8040,8040,8040,8040,0
|
|
20231011,182900,358048900,8040,8040,8040,8040,0
|
|
20231011,182800,358048900,8040,8040,8040,8040,653
|
|
20231011,182700,358048900,8040,8040,8040,8040,0
|
|
20231011,182600,358048900,8040,8040,8040,8040,0
|
|
20231011,182500,358048900,8040,8040,8040,8040,0
|
|
20231011,182400,358048900,8040,8040,8040,8040,0
|
|
20231011,182300,358048900,8040,8040,8040,8040,0
|
|
20231011,182200,358048900,8040,8040,8040,8040,0
|
|
20231011,182100,358048900,8040,8040,8040,8040,0
|
|
20231011,182000,358048900,8040,8040,8040,8040,0
|
|
20231011,181900,358048900,8040,8040,8040,8040,0
|
|
20231011,181800,358048900,8040,8040,8040,8040,0
|
|
20231011,181700,358048900,8040,8040,8040,8040,0
|
|
20231011,181600,358048900,8040,8040,8040,8040,0
|
|
20231011,181500,358048900,8040,8040,8040,8040,0
|
|
20231011,181400,358048900,8040,8040,8040,8040,0
|
|
20231011,181300,358048900,8040,8040,8040,8040,0
|
|
20231011,181200,358048900,8040,8040,8040,8040,0
|
|
20231011,181100,358048900,8040,8040,8040,8040,0
|
|
20231011,181000,358048900,8040,8040,8040,8040,0
|
|
20231011,180900,358048900,8040,8040,8040,8040,0
|
|
20231011,180800,358048900,8040,8040,8040,8040,0
|
|
20231011,180700,358048900,8040,8040,8040,8040,0
|
|
20231011,180600,358048900,8040,8040,8040,8040,0
|
|
20231011,180500,358048900,8040,8040,8040,8040,0
|
|
20231011,180400,358048900,8040,8040,8040,8040,0
|
|
20231011,180300,358048900,8040,8040,8040,8040,0
|
|
20231011,180200,358048900,8040,8040,8040,8040,0
|
|
20231011,180100,358048900,8040,8040,8040,8040,0
|
|
20231011,180000,358048900,8040,8040,8040,8040,0
|
|
20231011,175900,358048900,8040,8040,8040,8040,0
|
|
20231011,175800,358048900,8040,8040,8040,8040,653
|
|
20231011,175700,358048900,8040,8040,8040,8040,0
|
|
20231011,175600,358048900,8040,8040,8040,8040,0
|
|
20231011,175500,358048900,8040,8040,8040,8040,0
|
|
20231011,175400,358048900,8040,8040,8040,8040,0
|
|
20231011,175300,358048900,8040,8040,8040,8040,0
|
|
20231011,175200,358048900,8040,8040,8040,8040,0
|
|
20231011,175100,358048900,8040,8040,8040,8040,0
|
|
20231011,175000,358048900,8040,8040,8040,8040,0
|
|
20231011,174900,358048900,8040,8040,8040,8040,0
|
|
20231011,174800,358048900,8040,8040,8040,8040,0
|
|
20231011,174700,358048900,8040,8040,8040,8040,0
|
|
20231011,174600,358048900,8040,8040,8040,8040,0
|
|
20231011,174500,358048900,8040,8040,8040,8040,0
|
|
20231011,174400,358048900,8040,8040,8040,8040,0
|
|
20231011,174300,358048900,8040,8040,8040,8040,0
|
|
20231011,174200,358048900,8040,8040,8040,8040,0
|
|
20231011,174100,358048900,8040,8040,8040,8040,0
|
|
20231011,174000,358048900,8040,8040,8040,8040,0
|
|
20231011,173900,358048900,8040,8040,8040,8040,0
|
|
20231011,173800,358048900,8040,8040,8040,8040,0
|
|
20231011,173700,358048900,8040,8040,8040,8040,0
|
|
20231011,173600,358048900,8040,8040,8040,8040,0
|
|
20231011,173500,358048900,8040,8040,8040,8040,0
|
|
20231011,173400,358048900,8040,8040,8040,8040,0
|
|
20231011,173300,358048900,8040,8040,8040,8040,0
|
|
20231011,173200,358048900,8040,8040,8040,8040,0
|
|
20231011,173100,358048900,8040,8040,8040,8040,0
|
|
20231011,173000,358048900,8040,8040,8040,8040,0
|
|
20231011,172900,358048900,8040,8040,8040,8040,0
|
|
20231011,172800,358048900,8040,8040,8040,8040,653
|
|
20231011,172700,358048900,8040,8040,8040,8040,0
|
|
20231011,172600,358048900,8040,8040,8040,8040,0
|
|
20231011,172500,358048900,8040,8040,8040,8040,0
|
|
20231011,172400,358048900,8040,8040,8040,8040,0
|
|
20231011,172300,358048900,8040,8040,8040,8040,0
|
|
20231011,172200,358048900,8040,8040,8040,8040,0
|
|
20231011,172100,358048900,8040,8040,8040,8040,0
|
|
20231011,172000,358048900,8040,8040,8040,8040,0
|
|
20231011,171900,358048900,8040,8040,8040,8040,0
|
|
20231011,171800,358048900,8040,8040,8040,8040,0
|
|
20231011,171700,358048900,8040,8040,8040,8040,0
|
|
20231011,171600,358048900,8040,8040,8040,8040,0
|
|
20231011,171500,358048900,8040,8040,8040,8040,0
|
|
20231011,171400,358048900,8040,8040,8040,8040,0
|
|
20231011,171300,358048900,8040,8040,8040,8040,0
|
|
20231011,171200,358048900,8040,8040,8040,8040,0
|
|
20231011,171100,358048900,8040,8040,8040,8040,0
|
|
20231011,171000,358048900,8040,8040,8040,8040,0
|
|
20231011,170900,358048900,8040,8040,8040,8040,0
|
|
20231011,170800,358048900,8040,8040,8040,8040,0
|
|
20231011,170700,358048900,8040,8040,8040,8040,0
|
|
20231011,170600,358048900,8040,8040,8040,8040,0
|
|
20231011,170500,358048900,8040,8040,8040,8040,0
|
|
20231011,170400,358048900,8040,8040,8040,8040,0
|
|
20231011,170300,358048900,8040,8040,8040,8040,0
|
|
20231011,170200,358048900,8040,8040,8040,8040,0
|
|
20231011,170100,358048900,8040,8040,8040,8040,0
|
|
20231011,170000,358048900,8040,8040,8040,8040,0
|
|
20231011,165900,358048900,8040,8040,8040,8040,0
|
|
20231011,165800,358048900,8040,8040,8040,8040,653
|
|
20231011,165700,358048900,8040,8040,8040,8040,0
|
|
20231011,165600,358048900,8040,8040,8040,8040,0
|
|
20231011,165500,358048900,8040,8040,8040,8040,0
|
|
20231011,165400,358048900,8040,8040,8040,8040,0
|
|
20231011,165300,358048900,8040,8040,8040,8040,0
|
|
20231011,165200,358048900,8040,8040,8040,8040,0
|
|
20231011,165100,358048900,8040,8040,8040,8040,0
|
|
20231011,165000,358048900,8040,8040,8040,8040,0
|
|
20231011,164900,358048900,8040,8040,8040,8040,0
|
|
20231011,164800,358048900,8040,8040,8040,8040,0
|
|
20231011,164700,358048900,8040,8040,8040,8040,0
|
|
20231011,164600,358048900,8040,8040,8040,8040,0
|
|
20231011,164500,358048900,8040,8040,8040,8040,0
|
|
20231011,164400,358048900,8040,8040,8040,8040,0
|
|
20231011,164300,358048900,8040,8040,8040,8040,0
|
|
20231011,164200,358048900,8040,8040,8040,8040,0
|
|
20231011,164100,358048900,8040,8040,8040,8040,0
|
|
20231011,164000,358048900,8040,8040,8040,8040,0
|
|
20231011,163900,358048900,8040,8040,8040,8040,0
|
|
20231011,163800,358048900,8040,8040,8040,8040,0
|
|
20231011,163700,358048900,8040,8040,8040,8040,0
|
|
20231011,163600,358048900,8040,8040,8040,8040,0
|
|
20231011,163500,358048900,8040,8040,8040,8040,0
|
|
20231011,163400,358048900,8040,8040,8040,8040,0
|
|
20231011,163300,358048900,8040,8040,8040,8040,0
|
|
20231011,163200,358048900,8040,8040,8040,8040,0
|
|
20231011,163100,358048900,8040,8040,8040,8040,0
|
|
20231011,163000,358048900,8040,8040,8040,8040,0
|
|
20231011,162900,358048900,8040,8040,8040,8040,0
|
|
20231011,162800,358048900,8040,8040,8040,8040,653
|
|
20231011,162700,358048900,8040,8040,8040,8040,0
|
|
20231011,162600,358048900,8040,8040,8040,8040,0
|
|
20231011,162500,358048900,8040,8040,8040,8040,0
|
|
20231011,162400,358048900,8040,8040,8040,8040,0
|
|
20231011,162300,358048900,8040,8040,8040,8040,0
|
|
20231011,162200,358048900,8040,8040,8040,8040,0
|
|
20231011,162100,358048900,8040,8040,8040,8040,0
|
|
20231011,162000,358048900,8040,8040,8040,8040,0
|
|
20231011,161900,358048900,8040,8040,8040,8040,0
|
|
20231011,161800,358048900,8040,8040,8040,8040,0
|
|
20231011,161700,358048900,8040,8040,8040,8040,0
|
|
20231011,161600,358048900,8040,8040,8040,8040,0
|
|
20231011,161500,358048900,8040,8040,8040,8040,0
|
|
20231011,161400,358048900,8040,8040,8040,8040,0
|
|
20231011,161300,358048900,8040,8040,8040,8040,0
|
|
20231011,161200,358048900,8040,8040,8040,8040,0
|
|
20231011,161100,358048900,8040,8040,8040,8040,0
|
|
20231011,161000,358048900,8040,8040,8040,8040,0
|
|
20231011,160900,358048900,8040,8040,8040,8040,0
|
|
20231011,160800,358048900,8040,8040,8040,8040,0
|
|
20231011,160700,358048900,8040,8040,8040,8040,0
|
|
20231011,160600,358048900,8040,8040,8040,8040,0
|
|
20231011,160500,358048900,8040,8040,8040,8040,0
|
|
20231011,160400,358048900,8040,8040,8040,8040,0
|
|
20231011,160300,358048900,8040,8040,8040,8040,0
|
|
20231011,160200,358048900,8040,8040,8040,8040,0
|
|
20231011,160100,358048900,8040,8040,8040,8040,0
|
|
20231011,160000,358048900,8040,8040,8040,8040,0
|
|
20231011,155900,358048900,8040,8040,8040,8040,0
|
|
20231011,155800,358048900,8040,8040,8040,8040,653
|
|
20231011,155700,358048900,8040,8040,8040,8040,0
|
|
20231011,155600,358048900,8040,8040,8040,8040,0
|
|
20231011,155500,358048900,8040,8040,8040,8040,0
|
|
20231011,155400,358048900,8040,8040,8040,8040,0
|
|
20231011,155300,358048900,8040,8040,8040,8040,0
|
|
20231011,155200,358048900,8040,8040,8040,8040,0
|
|
20231011,155100,358048900,8040,8040,8040,8040,0
|
|
20231011,155000,358048900,8040,8040,8040,8040,0
|
|
20231011,154900,358048900,8040,8040,8040,8040,0
|
|
20231011,154800,358048900,8040,8040,8040,8040,0
|
|
20231011,154700,358048900,8040,8040,8040,8040,0
|
|
20231011,154600,358048900,8040,8040,8040,8040,0
|
|
20231011,154500,358048900,8040,8040,8040,8040,0
|
|
20231011,154400,358048900,8040,8040,8040,8040,0
|
|
20231011,154300,358048900,8040,8040,8040,8040,0
|
|
20231011,154200,358048900,8040,8040,8040,8040,0
|
|
20231011,154100,358048900,8040,8040,8040,8040,0
|
|
20231011,154000,358048900,8040,8040,8040,8040,0
|
|
20231011,153900,358048900,8040,8040,8040,8040,0
|
|
20231011,153800,358048900,8040,8040,8040,8040,0
|
|
20231011,153700,358048900,8040,8040,8040,8040,0
|
|
20231011,153600,358048900,8040,8040,8040,8040,0
|
|
20231011,153500,358048900,8040,8040,8040,8040,0
|
|
20231011,153400,358048900,8040,8040,8040,8040,0
|
|
20231011,153300,358048900,8040,8040,8040,8040,0
|
|
20231011,153200,358048900,8040,8040,8040,8040,0
|
|
20231011,153100,358048900,8040,8040,8040,8040,0
|
|
20231011,153000,358048900,8040,8040,8040,8040,653
|
|
20231011,152900,352798780,8040,8040,8040,8040,0
|
|
20231011,152800,352798780,8040,8040,8040,8040,0
|
|
20231011,152700,352798780,8040,8040,8040,8040,0
|
|
20231011,152600,352798780,8040,8040,8040,8040,0
|
|
20231011,152500,352798780,8040,8040,8040,8040,0
|
|
20231011,152400,352798780,8040,8040,8040,8040,0
|
|
20231011,152300,352798780,8040,8040,8040,8040,0
|
|
20231011,152200,352798780,8040,8040,8040,8040,0
|
|
20231011,152100,352798780,8040,8040,8040,8040,0
|
|
20231011,152000,352798780,8040,8040,8040,8040,0
|
|
20231011,151900,352798780,8040,8030,8040,8030,85
|
|
20231011,151800,352116220,8030,8000,8030,8000,965
|
|
20231011,151700,344390170,8010,8010,8010,8000,61
|
|
20231011,151600,343901950,8010,8010,8010,8010,1
|
|
20231011,151500,343893940,8010,8030,8030,8010,129
|
|
20231011,151400,342860430,8030,8010,8030,8010,55
|
|
20231011,151300,342419830,8010,8010,8010,8010,10
|
|
20231011,151200,342339730,8030,8020,8030,8020,484
|
|
20231011,151100,338453220,8010,8010,8010,8010,318
|
|
20231011,151000,335906040,8000,8000,8010,7990,124
|
|
20231011,150900,334914960,8000,8000,8000,8000,70
|
|
20231011,150800,334354960,8000,8010,8010,8000,175
|
|
20231011,150700,332954770,8000,8000,8000,8000,0
|
|
20231011,150600,332954770,8000,8000,8000,8000,5
|
|
20231011,150500,332914770,8000,8010,8010,8000,1700
|
|
20231011,150400,319306120,8020,8030,8030,8020,89
|
|
20231011,150300,318591970,8030,8030,8030,8030,3
|
|
20231011,150200,318567880,8030,8030,8030,8030,5
|
|
20231011,150100,318527730,8040,8040,8040,8040,0
|
|
20231011,150000,318527730,8040,8030,8040,8030,34
|
|
20231011,145900,318254600,8030,8020,8030,8020,102
|
|
20231011,145800,317436550,8030,8030,8030,8030,200
|
|
20231011,145700,315830550,8030,8030,8030,8030,0
|
|
20231011,145600,315830550,8030,8030,8030,8030,0
|
|
20231011,145500,315830550,8030,8030,8030,8030,14
|
|
20231011,145400,315718130,8030,8020,8030,8020,2
|
|
20231011,145300,315702080,8020,8020,8020,8020,8
|
|
20231011,145200,315637920,8020,8020,8020,8020,93
|
|
20231011,145100,314892060,8010,8010,8010,8010,85
|
|
20231011,145000,314211210,8010,8010,8010,8010,469
|
|
20231011,144900,310454520,8010,8010,8010,8010,40
|
|
20231011,144800,310134120,8000,8000,8000,8000,309
|
|
20231011,144700,307662120,8010,8010,8010,8010,117
|
|
20231011,144600,306724950,8010,8010,8010,8010,23
|
|
20231011,144500,306540720,8010,8020,8020,8010,151
|
|
20231011,144400,305331120,8010,8010,8010,8010,0
|
|
20231011,144300,305331120,8010,8040,8040,8010,760
|
|
20231011,144200,299237250,8030,8030,8030,8030,0
|
|
20231011,144100,299237250,8030,8030,8030,8030,456
|
|
20231011,144000,295575570,8030,8030,8030,8030,50
|
|
20231011,143900,295174070,8030,8030,8030,8030,43
|
|
20231011,143800,294828780,8030,8030,8030,8030,57
|
|
20231011,143700,294371070,8030,8030,8030,8030,14
|
|
20231011,143600,294258650,8030,8030,8030,8030,30
|
|
20231011,143500,294017750,8030,8030,8030,8030,59
|
|
20231011,143400,293543980,8030,8030,8030,8030,0
|
|
20231011,143300,293543980,8030,8030,8030,8030,0
|
|
20231011,143200,293543980,8030,8030,8030,8030,2
|
|
20231011,143100,293527920,8030,8030,8030,8030,400
|
|
20231011,143000,290315920,8030,8030,8030,8030,1
|
|
20231011,142900,290307890,8020,8020,8020,8020,205
|
|
20231011,142800,288663790,8030,8030,8030,8030,303
|
|
20231011,142700,286230700,8030,8030,8030,8030,235
|
|
20231011,142600,284343650,8040,8040,8040,8040,0
|
|
20231011,142500,284343650,8040,8040,8040,8040,76
|
|
20231011,142400,283732610,8040,8040,8040,8040,24
|
|
20231011,142300,283539650,8040,8040,8040,8040,35
|
|
20231011,142200,283258250,8050,8050,8050,8050,1
|
|
20231011,142100,283250200,8040,8040,8040,8040,42
|
|
20231011,142000,282912520,8040,8040,8040,8040,10
|
|
20231011,141900,282832120,8050,8040,8050,8040,214
|
|
20231011,141800,281111550,8040,8040,8040,8040,1
|
|
20231011,141700,281103510,8040,8040,8040,8040,0
|
|
20231011,141600,281103510,8040,8040,8040,8040,0
|
|
20231011,141500,281103510,8040,8040,8040,8040,0
|
|
20231011,141400,281103510,8040,8040,8040,8040,5
|
|
20231011,141300,281063310,8040,8040,8040,8040,20
|
|
20231011,141200,280902510,8040,8050,8050,8040,6
|
|
20231011,141100,280854260,8020,8020,8020,8020,0
|
|
20231011,141000,280854260,8020,8020,8020,8020,0
|
|
20231011,140900,280854260,8020,8020,8020,8020,0
|
|
20231011,140800,280854260,8020,8030,8030,8020,200
|
|
20231011,140700,279250170,8020,8020,8020,8020,0
|
|
20231011,140600,279250170,8020,8020,8020,8020,50
|
|
20231011,140500,278849170,8020,8020,8020,8020,0
|
|
20231011,140400,278849170,8020,8030,8030,8020,483
|
|
20231011,140300,274974540,8030,8040,8040,8030,798
|
|
20231011,140200,268563030,8040,8040,8040,8040,121
|
|
20231011,140100,267590190,8070,8060,8070,8040,601
|
|
20231011,140000,262751820,8060,8060,8060,8060,0
|
|
20231011,135900,262751820,8060,8060,8060,8060,88
|
|
20231011,135800,262042540,8060,8060,8060,8060,0
|
|
20231011,135700,262042540,8060,8060,8060,8060,0
|
|
20231011,135600,262042540,8060,8060,8060,8060,0
|
|
20231011,135500,262042540,8060,8060,8060,8060,0
|
|
20231011,135400,262042540,8060,8060,8060,8060,20
|
|
20231011,135300,261881340,8080,8080,8080,8080,0
|
|
20231011,135200,261881340,8080,8070,8080,8070,31
|
|
20231011,135100,261631160,8070,8070,8070,8070,0
|
|
20231011,135000,261631160,8070,8070,8070,8070,0
|
|
20231011,134900,261631160,8070,8070,8070,8070,0
|
|
20231011,134800,261631160,8070,8070,8070,8070,0
|
|
20231011,134700,261631160,8070,8070,8070,8070,10
|
|
20231011,134600,261550460,8090,8090,8090,8090,0
|
|
20231011,134500,261550460,8090,8080,8090,8080,23
|
|
20231011,134400,261364450,8080,8080,8080,8080,1
|
|
20231011,134300,261356370,8090,8090,8090,8090,0
|
|
20231011,134200,261356370,8090,8090,8090,8090,0
|
|
20231011,134100,261356370,8090,8090,8090,8090,0
|
|
20231011,134000,261356370,8090,8090,8090,8090,0
|
|
20231011,133900,261356370,8090,8080,8090,8080,1393
|
|
20231011,133800,250100920,8080,8080,8080,8080,38
|
|
20231011,133700,249793880,8080,8070,8080,8070,502
|
|
20231011,133600,245737810,8080,8080,8080,8080,1
|
|
20231011,133500,245729730,8070,8070,8070,8070,0
|
|
20231011,133400,245729730,8070,8070,8070,8070,809
|
|
20231011,133300,239201100,8080,8080,8080,8080,0
|
|
20231011,133200,239201100,8080,8080,8080,8080,0
|
|
20231011,133100,239201100,8080,8080,8080,8070,35
|
|
20231011,133000,238918430,8080,8080,8080,8080,9
|
|
20231011,132900,238845710,8080,8080,8080,8080,0
|
|
20231011,132800,238845710,8080,8080,8080,8080,0
|
|
20231011,132700,238845710,8080,8080,8080,8080,10
|
|
20231011,132600,238764910,8080,8080,8080,8080,0
|
|
20231011,132500,238764910,8080,8080,8080,8080,0
|
|
20231011,132400,238764910,8080,8080,8080,8080,0
|
|
20231011,132300,238764910,8080,8080,8080,8080,8
|
|
20231011,132200,238700270,8090,8090,8090,8090,1
|
|
20231011,132100,238692180,8070,8070,8070,8070,0
|
|
20231011,132000,238692180,8070,8070,8070,8070,0
|
|
20231011,131900,238692180,8070,8070,8070,8070,30
|
|
20231011,131800,238450080,8080,8080,8080,8080,0
|
|
20231011,131700,238450080,8080,8080,8080,8080,0
|
|
20231011,131600,238450080,8080,8080,8080,8080,7
|
|
20231011,131500,238393520,8090,8090,8090,8090,0
|
|
20231011,131400,238393520,8090,8070,8090,8070,122
|
|
20231011,131300,237408960,8090,8080,8090,8080,2
|
|
20231011,131200,237392790,8070,8070,8070,8070,191
|
|
20231011,131100,235851420,8080,8080,8080,8080,0
|
|
20231011,131000,235851420,8080,8080,8080,8080,0
|
|
20231011,130900,235851420,8080,8080,8080,8080,0
|
|
20231011,130800,235851420,8080,8080,8080,8080,398
|
|
20231011,130700,232635580,8080,8080,8080,8080,1
|
|
20231011,130600,232627500,8060,8060,8060,8060,0
|
|
20231011,130500,232627500,8060,8060,8060,8060,0
|
|
20231011,130400,232627500,8060,8060,8060,8060,0
|
|
20231011,130300,232627500,8060,8060,8060,8060,0
|
|
20231011,130200,232627500,8060,8060,8060,8060,0
|
|
20231011,130100,232627500,8060,8060,8060,8060,0
|
|
20231011,130000,232627500,8060,8060,8060,8060,0
|
|
20231011,125900,232627500,8060,8070,8070,8060,902
|
|
20231011,125800,225356140,8080,8080,8080,8080,0
|
|
20231011,125700,225356140,8080,8080,8080,8080,0
|
|
20231011,125600,225356140,8080,8080,8080,8080,0
|
|
20231011,125500,225356140,8080,8090,8090,8080,2
|
|
20231011,125400,225339970,8070,8070,8070,8070,20
|
|
20231011,125300,225178570,8070,8070,8070,8070,135
|
|
20231011,125200,224089120,8070,8070,8070,8070,107
|
|
20231011,125100,223225630,8080,8080,8080,8080,0
|
|
20231011,125000,223225630,8080,8080,8080,8080,1
|
|
20231011,124900,223217550,8070,8060,8080,8060,12
|
|
20231011,124800,223120710,8060,8060,8060,8060,0
|
|
20231011,124700,223120710,8060,8060,8060,8060,50
|
|
20231011,124600,222717710,8060,8060,8060,8060,150
|
|
20231011,124500,221508710,8060,8070,8070,8060,16
|
|
20231011,124400,221379680,8080,8080,8080,8080,0
|
|
20231011,124300,221379680,8080,8080,8080,8080,91
|
|
20231011,124200,220644400,8080,8080,8080,8080,0
|
|
20231011,124100,220644400,8080,8080,8080,8080,0
|
|
20231011,124000,220644400,8080,8080,8080,8080,0
|
|
20231011,123900,220644400,8080,8090,8090,8080,25
|
|
20231011,123800,220442380,8080,8080,8080,8080,6
|
|
20231011,123700,220393900,8090,8090,8090,8090,0
|
|
20231011,123600,220393900,8090,8090,8090,8090,1
|
|
20231011,123500,220385810,8080,8080,8080,8080,0
|
|
20231011,123400,220385810,8080,8080,8080,8080,0
|
|
20231011,123300,220385810,8080,8080,8080,8080,0
|
|
20231011,123200,220385810,8080,8060,8080,8060,144
|
|
20231011,123100,219224290,8060,8060,8060,8060,34
|
|
20231011,123000,218950250,8060,8060,8060,8060,0
|
|
20231011,122900,218950250,8060,8070,8070,8060,330
|
|
20231011,122800,216288930,8070,8070,8070,8070,0
|
|
20231011,122700,216288930,8070,8070,8070,8070,100
|
|
20231011,122600,215481930,8080,8080,8080,8080,0
|
|
20231011,122500,215481930,8080,8080,8080,8080,0
|
|
20231011,122400,215481930,8080,8080,8080,8080,0
|
|
20231011,122300,215481930,8080,8080,8080,8080,0
|
|
20231011,122200,215481930,8080,8080,8080,8080,10
|
|
20231011,122100,215401130,8080,8080,8080,8080,0
|
|
20231011,122000,215401130,8080,8080,8080,8080,124
|
|
20231011,121900,214399210,8080,8080,8080,8080,0
|
|
20231011,121800,214399210,8080,8080,8080,8080,50
|
|
20231011,121700,213995210,8080,8080,8080,8080,1
|
|
20231011,121600,213987130,8060,8060,8060,8060,0
|
|
20231011,121500,213987130,8060,8060,8060,8060,0
|
|
20231011,121400,213987130,8060,8060,8060,8060,0
|
|
20231011,121300,213987130,8060,8060,8060,8060,45
|
|
20231011,121200,213624430,8080,8080,8080,8080,0
|
|
20231011,121100,213624430,8080,8080,8080,8080,0
|
|
20231011,121000,213624430,8080,8080,8080,8080,0
|
|
20231011,120900,213624430,8080,8080,8080,8080,0
|
|
20231011,120800,213624430,8080,8080,8080,8080,159
|
|
20231011,120700,212339710,8080,8080,8080,8080,4
|
|
20231011,120600,212307390,8050,8050,8050,8050,0
|
|
20231011,120500,212307390,8050,8050,8050,8050,0
|
|
20231011,120400,212307390,8050,8050,8050,8050,0
|
|
20231011,120300,212307390,8050,8050,8050,8050,110
|
|
20231011,120200,211421890,8050,8050,8050,8050,60
|
|
20231011,120100,210938890,8060,8060,8060,8060,0
|
|
20231011,120000,210938890,8060,8060,8060,8060,0
|
|
20231011,115900,210938890,8060,8060,8060,8060,490
|
|
20231011,115800,206989490,8090,8090,8090,8090,0
|
|
20231011,115700,206989490,8090,8090,8090,8090,0
|
|
20231011,115600,206989490,8090,8090,8090,8090,4
|
|
20231011,115500,206957130,8090,8090,8090,8090,0
|
|
20231011,115400,206957130,8090,8090,8090,8090,185
|
|
20231011,115300,205460480,8090,8090,8090,8090,4
|
|
20231011,115200,205428120,8060,8060,8060,8060,0
|
|
20231011,115100,205428120,8060,8060,8060,8060,0
|
|
20231011,115000,205428120,8060,8070,8070,8060,62
|
|
20231011,114900,204928390,8060,8060,8060,8060,34
|
|
20231011,114800,204654350,8060,8060,8060,8060,0
|
|
20231011,114700,204654350,8060,8060,8060,8060,19
|
|
20231011,114600,204501210,8060,8050,8060,8050,3
|
|
20231011,114500,204477040,8050,8060,8060,8050,944
|
|
20231011,114400,196876700,8080,8080,8080,8080,0
|
|
20231011,114300,196876700,8080,8080,8080,8080,100
|
|
20231011,114200,196068700,8060,8060,8060,8060,235
|
|
20231011,114100,194174600,8080,8080,8080,8080,5
|
|
20231011,114000,194134200,8090,8090,8090,8090,0
|
|
20231011,113900,194134200,8090,8090,8090,8090,0
|
|
20231011,113800,194134200,8090,8090,8090,8090,0
|
|
20231011,113700,194134200,8090,8090,8090,8090,1
|
|
20231011,113600,194126110,8060,8060,8060,8060,0
|
|
20231011,113500,194126110,8060,8060,8060,8060,0
|
|
20231011,113400,194126110,8060,8070,8070,8060,30
|
|
20231011,113300,193884080,8090,8080,8090,8080,524
|
|
20231011,113200,189647390,8080,8080,8080,8080,0
|
|
20231011,113100,189647390,8080,8080,8080,8080,35
|
|
20231011,113000,189364590,8080,8080,8080,8080,0
|
|
20231011,112900,189364590,8080,8080,8080,8080,50
|
|
20231011,112800,188960590,8080,8080,8080,8080,0
|
|
20231011,112700,188960590,8080,8080,8080,8080,13
|
|
20231011,112600,188855550,8080,8080,8080,8080,10
|
|
20231011,112500,188774750,8090,8090,8090,8090,0
|
|
20231011,112400,188774750,8090,8090,8090,8090,0
|
|
20231011,112300,188774750,8090,8090,8090,8090,34
|
|
20231011,112200,188499690,8090,8090,8090,8090,1
|
|
20231011,112100,188491600,8070,8070,8070,8070,4
|
|
20231011,112000,188459320,8060,8060,8060,8060,378
|
|
20231011,111900,185412640,8070,8070,8070,8070,155
|
|
20231011,111800,184161790,8080,8080,8080,8080,0
|
|
20231011,111700,184161790,8080,8080,8080,8080,0
|
|
20231011,111600,184161790,8080,8080,8080,8080,0
|
|
20231011,111500,184161790,8080,8080,8080,8080,0
|
|
20231011,111400,184161790,8080,8080,8080,8080,0
|
|
20231011,111300,184161790,8080,8080,8080,8080,0
|
|
20231011,111200,184161790,8080,8080,8080,8080,0
|
|
20231011,111100,184161790,8080,8080,8080,8080,61
|
|
20231011,111000,183668910,8080,8080,8080,8080,55
|
|
20231011,110900,183224510,8090,8090,8090,8090,0
|
|
20231011,110800,183224510,8090,8080,8090,8080,109
|
|
20231011,110700,182343780,8090,8090,8090,8090,1
|
|
20231011,110600,182335690,8080,8080,8080,8080,0
|
|
20231011,110500,182335690,8080,8080,8080,8080,2
|
|
20231011,110400,182319530,8080,8080,8080,8080,50
|
|
20231011,110300,181915530,8080,8080,8080,8080,0
|
|
20231011,110200,181915530,8080,8080,8080,8080,0
|
|
20231011,110100,181915530,8080,8080,8080,8080,0
|
|
20231011,110000,181915530,8080,8080,8080,8080,0
|
|
20231011,105900,181915530,8080,8080,8080,8080,0
|
|
20231011,105800,181915530,8080,8080,8080,8080,0
|
|
20231011,105700,181915530,8080,8080,8080,8080,0
|
|
20231011,105600,181915530,8080,8080,8080,8080,0
|
|
20231011,105500,181915530,8080,8080,8080,8080,5
|
|
20231011,105400,181875130,8100,8100,8100,8100,0
|
|
20231011,105300,181875130,8100,8100,8100,8100,0
|
|
20231011,105200,181875130,8100,8100,8100,8100,0
|
|
20231011,105100,181875130,8100,8100,8100,8100,0
|
|
20231011,105000,181875130,8100,8060,8100,8050,1299
|
|
20231011,104900,171412400,8060,8060,8060,8060,0
|
|
20231011,104800,171412400,8060,8060,8060,8060,0
|
|
20231011,104700,171412400,8060,8060,8060,8060,0
|
|
20231011,104600,171412400,8060,8060,8060,8060,288
|
|
20231011,104500,169091120,8060,8060,8060,8050,217
|
|
20231011,104400,167343950,8050,8060,8060,8050,21
|
|
20231011,104300,167174700,8060,8060,8060,8060,8
|
|
20231011,104200,167110220,8060,8050,8060,8050,111
|
|
20231011,104100,166216660,8060,8060,8060,8050,211
|
|
20231011,104000,164517900,8060,8060,8060,8060,336
|
|
20231011,103900,161809740,8060,8100,8100,8060,332
|
|
20231011,103800,159132840,8100,8080,8100,8080,6
|
|
20231011,103700,159084340,8080,8080,8080,8080,399
|
|
20231011,103600,155860420,8110,8110,8110,8110,185
|
|
20231011,103500,154360070,8110,8110,8110,8110,10
|
|
20231011,103400,154278970,8120,8120,8120,8120,0
|
|
20231011,103300,154278970,8120,8120,8120,8120,0
|
|
20231011,103200,154278970,8120,8100,8120,8100,123
|
|
20231011,103100,153281190,8120,8120,8120,8120,0
|
|
20231011,103000,153281190,8120,8120,8120,8120,10
|
|
20231011,102900,153199990,8120,8120,8120,8120,0
|
|
20231011,102800,153199990,8120,8120,8120,8120,0
|
|
20231011,102700,153199990,8120,8120,8120,8120,0
|
|
20231011,102600,153199990,8120,8120,8120,8120,0
|
|
20231011,102500,153199990,8120,8110,8120,8110,231
|
|
20231011,102400,151326570,8110,8110,8110,8110,0
|
|
20231011,102300,151326570,8110,8100,8110,8100,33
|
|
20231011,102200,151059260,8110,8090,8110,8090,583
|
|
20231011,102100,146342770,8110,8110,8110,8110,0
|
|
20231011,102000,146342770,8110,8100,8110,8100,8
|
|
20231011,101900,146277960,8120,8120,8120,8120,0
|
|
20231011,101800,146277960,8120,8120,8120,8120,1
|
|
20231011,101700,146269840,8100,8100,8100,8100,10
|
|
20231011,101600,146188840,8110,8110,8110,8110,20
|
|
20231011,101500,146026640,8120,8120,8120,8120,0
|
|
20231011,101400,146026640,8120,8120,8120,8120,0
|
|
20231011,101300,146026640,8120,8090,8120,8090,1101
|
|
20231011,101200,137119520,8120,8120,8120,8090,3004
|
|
20231011,101100,112812140,8120,8120,8120,8120,0
|
|
20231011,101000,112812140,8120,8120,8120,8120,0
|
|
20231011,100900,112812140,8120,8110,8120,8110,11
|
|
20231011,100800,112722920,8120,8120,8120,8120,0
|
|
20231011,100700,112722920,8120,8110,8120,8110,172
|
|
20231011,100600,111327900,8110,8110,8110,8110,162
|
|
20231011,100500,110014080,8110,8110,8110,8110,0
|
|
20231011,100400,110014080,8110,8110,8110,8110,0
|
|
20231011,100300,110014080,8110,8110,8110,8110,0
|
|
20231011,100200,110014080,8110,8110,8110,8110,76
|
|
20231011,100100,109397720,8110,8110,8110,8110,40
|
|
20231011,100000,109073320,8110,8110,8110,8110,94
|
|
20231011,095900,108310980,8110,8100,8110,8100,82
|
|
20231011,095800,107646430,8110,8110,8110,8110,10
|
|
20231011,095700,107565330,8110,8110,8110,8110,0
|
|
20231011,095600,107565330,8110,8110,8110,8110,0
|
|
20231011,095500,107565330,8110,8100,8110,8100,130
|
|
20231011,095400,106512320,8110,8110,8110,8110,0
|
|
20231011,095300,106512320,8110,8100,8110,8100,32
|
|
20231011,095200,106253100,8110,8110,8110,8110,10
|
|
20231011,095100,106172000,8120,8120,8120,8120,11
|
|
20231011,095000,106082680,8120,8120,8120,8120,0
|
|
20231011,094900,106082680,8120,8120,8120,8120,0
|
|
20231011,094800,106082680,8120,8110,8120,8100,842
|
|
20231011,094700,99247690,8110,8110,8120,8110,52
|
|
20231011,094600,98825960,8110,8120,8120,8110,18
|
|
20231011,094500,98679960,8110,8100,8110,8100,223
|
|
20231011,094400,96871610,8120,8120,8120,8100,315
|
|
20231011,094300,94317850,8110,8080,8110,8080,2184
|
|
20231011,094200,76640430,8090,8090,8090,8090,48
|
|
20231011,094100,76252110,8090,8080,8090,8080,351
|
|
20231011,094000,73412670,8090,8090,8090,8090,0
|
|
20231011,093900,73412670,8090,8080,8090,8080,18
|
|
20231011,093800,73267090,8080,8080,8080,8080,1
|
|
20231011,093700,73259010,8090,8090,8090,8090,0
|
|
20231011,093600,73259010,8090,8090,8090,8090,1
|
|
20231011,093500,73250920,8080,8080,8080,8080,15
|
|
20231011,093400,73129720,8090,8090,8090,8090,0
|
|
20231011,093300,73129720,8090,8090,8090,8090,0
|
|
20231011,093200,73129720,8090,8080,8090,8080,6
|
|
20231011,093100,73081230,8080,8070,8080,8070,12
|
|
20231011,093000,72984370,8080,8090,8090,8080,4
|
|
20231011,092900,72952020,8090,8090,8090,8090,0
|
|
20231011,092800,72952020,8090,8070,8090,8070,478
|
|
20231011,092700,69093810,8070,8070,8070,8070,0
|
|
20231011,092600,69093810,8070,8070,8070,8070,0
|
|
20231011,092500,69093810,8070,8070,8070,8060,350
|
|
20231011,092400,66269570,8070,8060,8070,8060,42
|
|
20231011,092300,65931030,8070,8060,8070,8060,55
|
|
20231011,092200,65487720,8070,8060,8070,8060,10
|
|
20231011,092100,65407110,8070,8070,8070,8060,24
|
|
20231011,092000,65213450,8070,8070,8070,8070,248
|
|
20231011,091900,63212090,8080,8080,8080,8080,1
|
|
20231011,091800,63204010,8070,8070,8070,8070,101
|
|
20231011,091700,62388940,8070,8070,8070,8070,0
|
|
20231011,091600,62388940,8070,8070,8070,8070,0
|
|
20231011,091500,62388940,8070,8070,8070,8070,0
|
|
20231011,091400,62388940,8070,8050,8070,8050,398
|
|
20231011,091300,59183170,8080,8050,8080,8050,101
|
|
20231011,091200,58370090,8090,8030,8090,8030,466
|
|
20231011,091100,54612670,8060,8070,8080,8020,1514
|
|
20231011,091000,42440140,8100,8100,8100,8100,21
|
|
20231011,090900,42270040,8110,8110,8110,8110,1
|
|
20231011,090800,42261930,8070,8100,8110,8070,1904
|
|
20231011,090700,26870280,8110,8090,8110,8090,319
|
|
20231011,090600,24283570,8110,8140,8140,8110,15
|
|
20231011,090500,24161700,8160,8160,8170,8160,310
|
|
20231011,090400,21629170,8170,8140,8170,8070,698
|
|
20231011,090300,15969500,8190,8190,8190,8190,368
|
|
20231011,090200,12955580,8190,8190,8190,8190,604
|
|
20231011,090100,8008820,8190,8080,8190,8080,407
|
|
20231011,090000,4715400,8070,8020,8070,8020,587
|