682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,201900,345217310,4630,4630,4630,4630,1226
|
|
20231011,201800,345217310,4630,4630,4630,4630,0
|
|
20231011,201700,345217310,4630,4630,4630,4630,0
|
|
20231011,201600,345217310,4630,4630,4630,4630,0
|
|
20231011,201500,345217310,4630,4630,4630,4630,0
|
|
20231011,201400,345217310,4630,4630,4630,4630,0
|
|
20231011,201300,345217310,4630,4630,4630,4630,0
|
|
20231011,201200,345217310,4630,4630,4630,4630,0
|
|
20231011,201100,345217310,4630,4630,4630,4630,0
|
|
20231011,201000,345217310,4630,4630,4630,4630,0
|
|
20231011,200900,345217310,4630,4630,4630,4630,0
|
|
20231011,200800,345217310,4630,4630,4630,4630,0
|
|
20231011,200700,345217310,4630,4630,4630,4630,0
|
|
20231011,200600,345217310,4630,4630,4630,4630,0
|
|
20231011,200500,345217310,4630,4630,4630,4630,0
|
|
20231011,200400,345217310,4630,4630,4630,4630,0
|
|
20231011,200300,345217310,4630,4630,4630,4630,0
|
|
20231011,200200,345217310,4630,4630,4630,4630,0
|
|
20231011,200100,345217310,4630,4630,4630,4630,0
|
|
20231011,200000,345217310,4630,4630,4630,4630,0
|
|
20231011,195900,345217310,4630,4630,4630,4630,0
|
|
20231011,195800,345217310,4630,4630,4630,4630,0
|
|
20231011,195700,345217310,4630,4630,4630,4630,0
|
|
20231011,195600,345217310,4630,4630,4630,4630,0
|
|
20231011,195500,345217310,4630,4630,4630,4630,0
|
|
20231011,195400,345217310,4630,4630,4630,4630,0
|
|
20231011,195300,345217310,4630,4630,4630,4630,0
|
|
20231011,195200,345217310,4630,4630,4630,4630,0
|
|
20231011,195100,345217310,4630,4630,4630,4630,0
|
|
20231011,195000,345217310,4630,4630,4630,4630,0
|
|
20231011,194900,345217310,4630,4630,4630,4630,1226
|
|
20231011,194800,345217310,4630,4630,4630,4630,0
|
|
20231011,194700,345217310,4630,4630,4630,4630,0
|
|
20231011,194600,345217310,4630,4630,4630,4630,0
|
|
20231011,194500,345217310,4630,4630,4630,4630,0
|
|
20231011,194400,345217310,4630,4630,4630,4630,0
|
|
20231011,194300,345217310,4630,4630,4630,4630,0
|
|
20231011,194200,345217310,4630,4630,4630,4630,0
|
|
20231011,194100,345217310,4630,4630,4630,4630,0
|
|
20231011,194000,345217310,4630,4630,4630,4630,0
|
|
20231011,193900,345217310,4630,4630,4630,4630,0
|
|
20231011,193800,345217310,4630,4630,4630,4630,0
|
|
20231011,193700,345217310,4630,4630,4630,4630,0
|
|
20231011,193600,345217310,4630,4630,4630,4630,0
|
|
20231011,193500,345217310,4630,4630,4630,4630,0
|
|
20231011,193400,345217310,4630,4630,4630,4630,0
|
|
20231011,193300,345217310,4630,4630,4630,4630,0
|
|
20231011,193200,345217310,4630,4630,4630,4630,0
|
|
20231011,193100,345217310,4630,4630,4630,4630,0
|
|
20231011,193000,345217310,4630,4630,4630,4630,0
|
|
20231011,192900,345217310,4630,4630,4630,4630,0
|
|
20231011,192800,345217310,4630,4630,4630,4630,0
|
|
20231011,192700,345217310,4630,4630,4630,4630,0
|
|
20231011,192600,345217310,4630,4630,4630,4630,0
|
|
20231011,192500,345217310,4630,4630,4630,4630,0
|
|
20231011,192400,345217310,4630,4630,4630,4630,0
|
|
20231011,192300,345217310,4630,4630,4630,4630,0
|
|
20231011,192200,345217310,4630,4630,4630,4630,0
|
|
20231011,192100,345217310,4630,4630,4630,4630,0
|
|
20231011,192000,345217310,4630,4630,4630,4630,0
|
|
20231011,191900,345217310,4630,4630,4630,4630,1226
|
|
20231011,191800,345217310,4630,4630,4630,4630,0
|
|
20231011,191700,345217310,4630,4630,4630,4630,0
|
|
20231011,191600,345217310,4630,4630,4630,4630,0
|
|
20231011,191500,345217310,4630,4630,4630,4630,0
|
|
20231011,191400,345217310,4630,4630,4630,4630,0
|
|
20231011,191300,345217310,4630,4630,4630,4630,0
|
|
20231011,191200,345217310,4630,4630,4630,4630,0
|
|
20231011,191100,345217310,4630,4630,4630,4630,0
|
|
20231011,191000,345217310,4630,4630,4630,4630,0
|
|
20231011,190900,345217310,4630,4630,4630,4630,0
|
|
20231011,190800,345217310,4630,4630,4630,4630,0
|
|
20231011,190700,345217310,4630,4630,4630,4630,0
|
|
20231011,190600,345217310,4630,4630,4630,4630,0
|
|
20231011,190500,345217310,4630,4630,4630,4630,0
|
|
20231011,190400,345217310,4630,4630,4630,4630,0
|
|
20231011,190300,345217310,4630,4630,4630,4630,0
|
|
20231011,190200,345217310,4630,4630,4630,4630,0
|
|
20231011,190100,345217310,4630,4630,4630,4630,0
|
|
20231011,190000,345217310,4630,4630,4630,4630,0
|
|
20231011,185900,345217310,4630,4630,4630,4630,0
|
|
20231011,185800,345217310,4630,4630,4630,4630,0
|
|
20231011,185700,345217310,4630,4630,4630,4630,0
|
|
20231011,185600,345217310,4630,4630,4630,4630,0
|
|
20231011,185500,345217310,4630,4630,4630,4630,0
|
|
20231011,185400,345217310,4630,4630,4630,4630,0
|
|
20231011,185300,345217310,4630,4630,4630,4630,0
|
|
20231011,185200,345217310,4630,4630,4630,4630,0
|
|
20231011,185100,345217310,4630,4630,4630,4630,0
|
|
20231011,185000,345217310,4630,4630,4630,4630,0
|
|
20231011,184900,345217310,4630,4630,4630,4630,1226
|
|
20231011,184800,345217310,4630,4630,4630,4630,0
|
|
20231011,184700,345217310,4630,4630,4630,4630,0
|
|
20231011,184600,345217310,4630,4630,4630,4630,0
|
|
20231011,184500,345217310,4630,4630,4630,4630,0
|
|
20231011,184400,345217310,4630,4630,4630,4630,0
|
|
20231011,184300,345217310,4630,4630,4630,4630,0
|
|
20231011,184200,345217310,4630,4630,4630,4630,0
|
|
20231011,184100,345217310,4630,4630,4630,4630,0
|
|
20231011,184000,345217310,4630,4630,4630,4630,0
|
|
20231011,183900,345217310,4630,4630,4630,4630,0
|
|
20231011,183800,345217310,4630,4630,4630,4630,0
|
|
20231011,183700,345217310,4630,4630,4630,4630,0
|
|
20231011,183600,345217310,4630,4630,4630,4630,0
|
|
20231011,183500,345217310,4630,4630,4630,4630,0
|
|
20231011,183400,345217310,4630,4630,4630,4630,0
|
|
20231011,183300,345217310,4630,4630,4630,4630,0
|
|
20231011,183200,345217310,4630,4630,4630,4630,0
|
|
20231011,183100,345217310,4630,4630,4630,4630,0
|
|
20231011,183000,345217310,4630,4630,4630,4630,0
|
|
20231011,182900,345217310,4630,4630,4630,4630,0
|
|
20231011,182800,345217310,4630,4630,4630,4630,0
|
|
20231011,182700,345217310,4630,4630,4630,4630,0
|
|
20231011,182600,345217310,4630,4630,4630,4630,0
|
|
20231011,182500,345217310,4630,4630,4630,4630,0
|
|
20231011,182400,345217310,4630,4630,4630,4630,0
|
|
20231011,182300,345217310,4630,4630,4630,4630,0
|
|
20231011,182200,345217310,4630,4630,4630,4630,0
|
|
20231011,182100,345217310,4630,4630,4630,4630,0
|
|
20231011,182000,345217310,4630,4630,4630,4630,0
|
|
20231011,181900,345217310,4630,4630,4630,4630,1226
|
|
20231011,181800,345217310,4630,4630,4630,4630,0
|
|
20231011,181700,345217310,4630,4630,4630,4630,0
|
|
20231011,181600,345217310,4630,4630,4630,4630,0
|
|
20231011,181500,345217310,4630,4630,4630,4630,0
|
|
20231011,181400,345217310,4630,4630,4630,4630,0
|
|
20231011,181300,345217310,4630,4630,4630,4630,0
|
|
20231011,181200,345217310,4630,4630,4630,4630,0
|
|
20231011,181100,345217310,4630,4630,4630,4630,0
|
|
20231011,181000,345217310,4630,4630,4630,4630,0
|
|
20231011,180900,345217310,4630,4630,4630,4630,0
|
|
20231011,180800,345217310,4630,4630,4630,4630,0
|
|
20231011,180700,345217310,4630,4630,4630,4630,0
|
|
20231011,180600,345217310,4630,4630,4630,4630,0
|
|
20231011,180500,345217310,4630,4630,4630,4630,0
|
|
20231011,180400,345217310,4630,4630,4630,4630,0
|
|
20231011,180300,345217310,4630,4630,4630,4630,0
|
|
20231011,180200,345217310,4630,4630,4630,4630,0
|
|
20231011,180100,345217310,4630,4630,4630,4630,0
|
|
20231011,180000,345217310,4630,4630,4630,4630,0
|
|
20231011,175900,345217310,4630,4630,4630,4630,0
|
|
20231011,175800,345217310,4630,4630,4630,4630,0
|
|
20231011,175700,345217310,4630,4630,4630,4630,0
|
|
20231011,175600,345217310,4630,4630,4630,4630,0
|
|
20231011,175500,345217310,4630,4630,4630,4630,0
|
|
20231011,175400,345217310,4630,4630,4630,4630,0
|
|
20231011,175300,345217310,4630,4630,4630,4630,0
|
|
20231011,175200,345217310,4630,4630,4630,4630,0
|
|
20231011,175100,345217310,4630,4630,4630,4630,0
|
|
20231011,175000,345217310,4630,4630,4630,4630,0
|
|
20231011,174900,345217310,4630,4630,4630,4630,1226
|
|
20231011,174800,345217310,4630,4630,4630,4630,0
|
|
20231011,174700,345217310,4630,4630,4630,4630,0
|
|
20231011,174600,345217310,4630,4630,4630,4630,0
|
|
20231011,174500,345217310,4630,4630,4630,4630,0
|
|
20231011,174400,345217310,4630,4630,4630,4630,0
|
|
20231011,174300,345217310,4630,4630,4630,4630,0
|
|
20231011,174200,345217310,4630,4630,4630,4630,0
|
|
20231011,174100,345217310,4630,4630,4630,4630,0
|
|
20231011,174000,345217310,4630,4630,4630,4630,0
|
|
20231011,173900,345217310,4630,4630,4630,4630,0
|
|
20231011,173800,345217310,4630,4630,4630,4630,0
|
|
20231011,173700,345217310,4630,4630,4630,4630,0
|
|
20231011,173600,345217310,4630,4630,4630,4630,0
|
|
20231011,173500,345217310,4630,4630,4630,4630,0
|
|
20231011,173400,345217310,4630,4630,4630,4630,0
|
|
20231011,173300,345217310,4630,4630,4630,4630,0
|
|
20231011,173200,345217310,4630,4630,4630,4630,0
|
|
20231011,173100,345217310,4630,4630,4630,4630,0
|
|
20231011,173000,345217310,4630,4630,4630,4630,0
|
|
20231011,172900,345217310,4630,4630,4630,4630,0
|
|
20231011,172800,345217310,4630,4630,4630,4630,0
|
|
20231011,172700,345217310,4630,4630,4630,4630,0
|
|
20231011,172600,345217310,4630,4630,4630,4630,0
|
|
20231011,172500,345217310,4630,4630,4630,4630,0
|
|
20231011,172400,345217310,4630,4630,4630,4630,0
|
|
20231011,172300,345217310,4630,4630,4630,4630,0
|
|
20231011,172200,345217310,4630,4630,4630,4630,0
|
|
20231011,172100,345217310,4630,4630,4630,4630,0
|
|
20231011,172000,345217310,4630,4630,4630,4630,0
|
|
20231011,171900,345217310,4630,4630,4630,4630,1226
|
|
20231011,171800,345217310,4630,4630,4630,4630,0
|
|
20231011,171700,345217310,4630,4630,4630,4630,0
|
|
20231011,171600,345217310,4630,4630,4630,4630,0
|
|
20231011,171500,345217310,4630,4630,4630,4630,0
|
|
20231011,171400,345217310,4630,4630,4630,4630,0
|
|
20231011,171300,345217310,4630,4630,4630,4630,0
|
|
20231011,171200,345217310,4630,4630,4630,4630,0
|
|
20231011,171100,345217310,4630,4630,4630,4630,0
|
|
20231011,171000,345217310,4630,4630,4630,4630,0
|
|
20231011,170900,345217310,4630,4630,4630,4630,0
|
|
20231011,170800,345217310,4630,4630,4630,4630,0
|
|
20231011,170700,345217310,4630,4630,4630,4630,0
|
|
20231011,170600,345217310,4630,4630,4630,4630,0
|
|
20231011,170500,345217310,4630,4630,4630,4630,0
|
|
20231011,170400,345217310,4630,4630,4630,4630,0
|
|
20231011,170300,345217310,4630,4630,4630,4630,0
|
|
20231011,170200,345217310,4630,4630,4630,4630,0
|
|
20231011,170100,345217310,4630,4630,4630,4630,0
|
|
20231011,170000,345217310,4630,4630,4630,4630,0
|
|
20231011,165900,345217310,4630,4630,4630,4630,0
|
|
20231011,165800,345217310,4630,4630,4630,4630,0
|
|
20231011,165700,345217310,4630,4630,4630,4630,0
|
|
20231011,165600,345217310,4630,4630,4630,4630,0
|
|
20231011,165500,345217310,4630,4630,4630,4630,0
|
|
20231011,165400,345217310,4630,4630,4630,4630,0
|
|
20231011,165300,345217310,4630,4630,4630,4630,0
|
|
20231011,165200,345217310,4630,4630,4630,4630,0
|
|
20231011,165100,345217310,4630,4630,4630,4630,0
|
|
20231011,165000,345217310,4630,4630,4630,4630,0
|
|
20231011,164900,345217310,4630,4630,4630,4630,1226
|
|
20231011,164800,345217310,4630,4630,4630,4630,0
|
|
20231011,164700,345217310,4630,4630,4630,4630,0
|
|
20231011,164600,345217310,4630,4630,4630,4630,0
|
|
20231011,164500,345217310,4630,4630,4630,4630,0
|
|
20231011,164400,345217310,4630,4630,4630,4630,0
|
|
20231011,164300,345217310,4630,4630,4630,4630,0
|
|
20231011,164200,345217310,4630,4630,4630,4630,0
|
|
20231011,164100,345217310,4630,4630,4630,4630,0
|
|
20231011,164000,345217310,4630,4630,4630,4630,0
|
|
20231011,163900,345217310,4630,4630,4630,4630,0
|
|
20231011,163800,345217310,4630,4630,4630,4630,0
|
|
20231011,163700,345217310,4630,4630,4630,4630,0
|
|
20231011,163600,345217310,4630,4630,4630,4630,0
|
|
20231011,163500,345217310,4630,4630,4630,4630,0
|
|
20231011,163400,345217310,4630,4630,4630,4630,0
|
|
20231011,163300,345217310,4630,4630,4630,4630,0
|
|
20231011,163200,345217310,4630,4630,4630,4630,0
|
|
20231011,163100,345217310,4630,4630,4630,4630,0
|
|
20231011,163000,345217310,4630,4630,4630,4630,0
|
|
20231011,162900,345217310,4630,4630,4630,4630,0
|
|
20231011,162800,345217310,4630,4630,4630,4630,0
|
|
20231011,162700,345217310,4630,4630,4630,4630,0
|
|
20231011,162600,345217310,4630,4630,4630,4630,0
|
|
20231011,162500,345217310,4630,4630,4630,4630,0
|
|
20231011,162400,345217310,4630,4630,4630,4630,0
|
|
20231011,162300,345217310,4630,4630,4630,4630,0
|
|
20231011,162200,345217310,4630,4630,4630,4630,0
|
|
20231011,162100,345217310,4630,4630,4630,4630,0
|
|
20231011,162000,345217310,4630,4630,4630,4630,0
|
|
20231011,161900,345217310,4630,4630,4630,4630,1226
|
|
20231011,161800,345217310,4630,4630,4630,4630,0
|
|
20231011,161700,345217310,4630,4630,4630,4630,0
|
|
20231011,161600,345217310,4630,4630,4630,4630,0
|
|
20231011,161500,345217310,4630,4630,4630,4630,0
|
|
20231011,161400,345217310,4630,4630,4630,4630,0
|
|
20231011,161300,345217310,4630,4630,4630,4630,0
|
|
20231011,161200,345217310,4630,4630,4630,4630,0
|
|
20231011,161100,345217310,4630,4630,4630,4630,0
|
|
20231011,161000,345217310,4630,4630,4630,4630,0
|
|
20231011,160900,345217310,4630,4630,4630,4630,0
|
|
20231011,160800,345217310,4630,4630,4630,4630,0
|
|
20231011,160700,345217310,4630,4630,4630,4630,0
|
|
20231011,160600,345217310,4630,4630,4630,4630,0
|
|
20231011,160500,345217310,4630,4630,4630,4630,0
|
|
20231011,160400,345217310,4630,4630,4630,4630,0
|
|
20231011,160300,345217310,4630,4630,4630,4630,0
|
|
20231011,160200,345217310,4630,4630,4630,4630,0
|
|
20231011,160100,345217310,4630,4630,4630,4630,0
|
|
20231011,160000,345217310,4630,4630,4630,4630,0
|
|
20231011,155900,345217310,4630,4630,4630,4630,0
|
|
20231011,155800,345217310,4630,4630,4630,4630,0
|
|
20231011,155700,345217310,4630,4630,4630,4630,0
|
|
20231011,155600,345217310,4630,4630,4630,4630,0
|
|
20231011,155500,345217310,4630,4630,4630,4630,0
|
|
20231011,155400,345217310,4630,4630,4630,4630,0
|
|
20231011,155300,345217310,4630,4630,4630,4630,0
|
|
20231011,155200,345217310,4630,4630,4630,4630,0
|
|
20231011,155100,345217310,4630,4630,4630,4630,0
|
|
20231011,155000,345217310,4630,4630,4630,4630,0
|
|
20231011,154900,345217310,4630,4630,4630,4630,1226
|
|
20231011,154800,345217310,4630,4630,4630,4630,0
|
|
20231011,154700,345217310,4630,4630,4630,4630,0
|
|
20231011,154600,345217310,4630,4630,4630,4630,0
|
|
20231011,154500,345217310,4630,4630,4630,4630,0
|
|
20231011,154400,345217310,4630,4630,4630,4630,0
|
|
20231011,154300,345217310,4630,4630,4630,4630,0
|
|
20231011,154200,345217310,4630,4630,4630,4630,0
|
|
20231011,154100,345217310,4630,4630,4630,4630,0
|
|
20231011,154000,345217310,4630,4630,4630,4630,0
|
|
20231011,153900,345217310,4630,4630,4630,4630,0
|
|
20231011,153800,345217310,4630,4630,4630,4630,0
|
|
20231011,153700,345217310,4630,4630,4630,4630,0
|
|
20231011,153600,345217310,4630,4630,4630,4630,0
|
|
20231011,153500,345217310,4630,4630,4630,4630,0
|
|
20231011,153400,345217310,4630,4630,4630,4630,0
|
|
20231011,153300,345217310,4630,4630,4630,4630,0
|
|
20231011,153200,345217310,4630,4630,4630,4630,0
|
|
20231011,153100,345217310,4630,4630,4630,4630,0
|
|
20231011,153000,345217310,4630,4630,4630,4630,1226
|
|
20231011,152900,339540930,4635,4635,4635,4635,0
|
|
20231011,152800,339540930,4635,4635,4635,4635,0
|
|
20231011,152700,339540930,4635,4635,4635,4635,0
|
|
20231011,152600,339540930,4635,4635,4635,4635,0
|
|
20231011,152500,339540930,4635,4635,4635,4635,0
|
|
20231011,152400,339540930,4635,4635,4635,4635,0
|
|
20231011,152300,339540930,4635,4635,4635,4635,0
|
|
20231011,152200,339540930,4635,4635,4635,4635,0
|
|
20231011,152100,339540930,4635,4635,4635,4635,0
|
|
20231011,152000,339540930,4635,4635,4635,4635,0
|
|
20231011,151900,339540930,4635,4635,4635,4630,307
|
|
20231011,151800,338117990,4640,4640,4640,4640,1
|
|
20231011,151700,338113350,4630,4635,4635,4630,50
|
|
20231011,151600,337881840,4630,4630,4630,4630,510
|
|
20231011,151500,335520540,4625,4630,4630,4625,41
|
|
20231011,151400,335330860,4630,4635,4635,4625,2267
|
|
20231011,151300,324838610,4635,4635,4635,4635,1100
|
|
20231011,151200,319740110,4635,4650,4650,4635,6613
|
|
20231011,151100,289048965,4650,4650,4650,4650,274
|
|
20231011,151000,287774865,4655,4655,4655,4655,0
|
|
20231011,150900,287774865,4655,4655,4655,4655,33
|
|
20231011,150800,287621250,4655,4655,4655,4655,0
|
|
20231011,150700,287621250,4655,4655,4655,4655,10
|
|
20231011,150600,287574700,4650,4650,4650,4650,301
|
|
20231011,150500,286175050,4650,4650,4650,4650,0
|
|
20231011,150400,286175050,4650,4660,4660,4650,506
|
|
20231011,150300,283821735,4655,4655,4655,4655,25
|
|
20231011,150200,283705360,4660,4660,4660,4660,2
|
|
20231011,150100,283696040,4655,4660,4660,4655,6
|
|
20231011,150000,283668085,4660,4660,4660,4660,41
|
|
20231011,145900,283477025,4655,4655,4655,4655,30
|
|
20231011,145800,283337375,4655,4655,4655,4655,17
|
|
20231011,145700,283258240,4660,4660,4660,4660,5
|
|
20231011,145600,283234940,4660,4650,4660,4650,673
|
|
20231011,145500,280098920,4650,4655,4655,4650,50
|
|
20231011,145400,279866410,4650,4650,4650,4650,17
|
|
20231011,145300,279787360,4650,4650,4650,4650,0
|
|
20231011,145200,279787360,4650,4650,4650,4650,34
|
|
20231011,145100,279629260,4650,4660,4660,4650,393
|
|
20231011,145000,277800810,4660,4660,4660,4660,64
|
|
20231011,144900,277502570,4660,4660,4660,4660,35
|
|
20231011,144800,277339470,4650,4645,4655,4645,104
|
|
20231011,144700,276856035,4645,4660,4660,4645,271
|
|
20231011,144600,275596760,4645,4645,4645,4645,17
|
|
20231011,144500,275517795,4660,4660,4660,4660,101
|
|
20231011,144400,275047135,4660,4645,4660,4645,224
|
|
20231011,144300,274003550,4660,4660,4660,4660,50
|
|
20231011,144200,273770550,4660,4660,4660,4660,30
|
|
20231011,144100,273630750,4660,4660,4660,4660,24
|
|
20231011,144000,273518910,4645,4655,4655,4645,3034
|
|
20231011,143900,259416815,4655,4655,4655,4655,0
|
|
20231011,143800,259416815,4655,4655,4655,4655,17
|
|
20231011,143700,259337680,4660,4660,4660,4660,1
|
|
20231011,143600,259333020,4660,4660,4660,4660,2
|
|
20231011,143500,259323700,4660,4660,4660,4660,1
|
|
20231011,143400,259319040,4655,4655,4655,4655,17
|
|
20231011,143300,259239905,4655,4655,4655,4655,0
|
|
20231011,143200,259239905,4655,4655,4655,4655,17
|
|
20231011,143100,259160770,4655,4655,4655,4655,167
|
|
20231011,143000,258383385,4655,4655,4655,4655,17
|
|
20231011,142900,258304250,4655,4655,4655,4655,0
|
|
20231011,142800,258304250,4655,4655,4655,4655,46
|
|
20231011,142700,258090120,4655,4660,4660,4655,181
|
|
20231011,142600,257247560,4660,4660,4660,4660,17
|
|
20231011,142500,257168340,4660,4660,4660,4660,0
|
|
20231011,142400,257168340,4660,4655,4660,4655,59
|
|
20231011,142300,256893485,4655,4655,4655,4655,895
|
|
20231011,142200,252727260,4650,4655,4655,4650,1363
|
|
20231011,142100,246387375,4660,4660,4660,4660,0
|
|
20231011,142000,246387375,4660,4650,4660,4650,77
|
|
20231011,141900,246029055,4650,4650,4650,4650,25
|
|
20231011,141800,245912805,4655,4660,4660,4655,276
|
|
20231011,141700,244628020,4670,4670,4670,4670,0
|
|
20231011,141600,244628020,4670,4670,4670,4670,0
|
|
20231011,141500,244628020,4670,4670,4670,4670,0
|
|
20231011,141400,244628020,4670,4655,4670,4655,2341
|
|
20231011,141300,233696695,4670,4670,4670,4670,0
|
|
20231011,141200,233696695,4670,4665,4670,4665,28
|
|
20231011,141100,233566065,4665,4665,4665,4665,1
|
|
20231011,141000,233561400,4665,4660,4665,4660,248
|
|
20231011,140900,232405715,4650,4655,4655,4650,481
|
|
20231011,140800,230166980,4650,4650,4650,4650,16
|
|
20231011,140700,230092580,4655,4655,4655,4655,6
|
|
20231011,140600,230064650,4655,4655,4655,4655,1
|
|
20231011,140500,230059995,4655,4655,4655,4655,0
|
|
20231011,140400,230059995,4655,4650,4655,4650,36
|
|
20231011,140300,229892585,4645,4645,4645,4645,155
|
|
20231011,140200,229172610,4645,4655,4655,4645,19
|
|
20231011,140100,229084335,4645,4650,4650,4645,175
|
|
20231011,140000,228271350,4650,4650,4650,4650,8
|
|
20231011,135900,228234150,4660,4660,4660,4660,0
|
|
20231011,135800,228234150,4660,4660,4660,4660,0
|
|
20231011,135700,228234150,4660,4660,4660,4660,1
|
|
20231011,135600,228229490,4645,4645,4645,4645,32
|
|
20231011,135500,228080850,4645,4645,4645,4645,30
|
|
20231011,135400,227941500,4650,4650,4650,4640,19
|
|
20231011,135300,227853320,4640,4650,4650,4640,500
|
|
20231011,135200,225530265,4650,4660,4660,4650,1000
|
|
20231011,135100,220878465,4660,4685,4685,4660,2939
|
|
20231011,135000,207170045,4680,4680,4680,4680,17
|
|
20231011,134900,207090485,4680,4675,4680,4675,40
|
|
20231011,134800,206903335,4675,4670,4675,4670,124
|
|
20231011,134700,206324155,4675,4675,4675,4675,201
|
|
20231011,134600,205384480,4675,4675,4675,4675,5
|
|
20231011,134500,205361105,4665,4665,4665,4665,0
|
|
20231011,134400,205361105,4665,4665,4665,4665,29
|
|
20231011,134300,205225820,4665,4665,4665,4665,0
|
|
20231011,134200,205225820,4665,4675,4675,4665,24
|
|
20231011,134100,205113810,4665,4665,4665,4665,0
|
|
20231011,134000,205113810,4665,4670,4670,4665,2135
|
|
20231011,133900,195148955,4675,4675,4675,4675,1
|
|
20231011,133800,195144280,4675,4675,4675,4675,726
|
|
20231011,133700,191750230,4680,4685,4685,4680,857
|
|
20231011,133600,187738430,4685,4685,4685,4685,194
|
|
20231011,133500,186829540,4685,4685,4685,4685,0
|
|
20231011,133400,186829540,4685,4685,4685,4685,17
|
|
20231011,133300,186749895,4690,4690,4690,4690,0
|
|
20231011,133200,186749895,4690,4685,4690,4685,14
|
|
20231011,133100,186684280,4690,4690,4690,4690,4
|
|
20231011,133000,186665520,4690,4690,4690,4690,15
|
|
20231011,132900,186595170,4690,4690,4690,4690,4
|
|
20231011,132800,186576410,4690,4690,4690,4690,6
|
|
20231011,132700,186548270,4690,4690,4690,4690,100
|
|
20231011,132600,186079270,4685,4685,4685,4685,32
|
|
20231011,132500,185929350,4685,4685,4685,4685,0
|
|
20231011,132400,185929350,4685,4690,4690,4685,227
|
|
20231011,132300,184865720,4690,4690,4690,4690,8
|
|
20231011,132200,184828200,4685,4685,4685,4685,20
|
|
20231011,132100,184734500,4690,4690,4690,4690,0
|
|
20231011,132000,184734500,4690,4690,4690,4690,14
|
|
20231011,131900,184668840,4700,4690,4700,4690,18
|
|
20231011,131800,184584340,4690,4690,4690,4690,17
|
|
20231011,131700,184504610,4700,4700,4700,4700,5
|
|
20231011,131600,184481110,4700,4700,4700,4700,2
|
|
20231011,131500,184471710,4700,4700,4700,4700,4
|
|
20231011,131400,184452910,4700,4690,4700,4690,18
|
|
20231011,131300,184368480,4690,4690,4690,4690,5
|
|
20231011,131200,184345030,4690,4685,4690,4685,29
|
|
20231011,131100,184209105,4690,4690,4690,4690,16
|
|
20231011,131000,184134065,4690,4700,4700,4690,41
|
|
20231011,130900,183941375,4700,4700,4700,4700,3
|
|
20231011,130800,183927275,4700,4690,4700,4690,40
|
|
20231011,130700,183739535,4690,4690,4690,4690,3
|
|
20231011,130600,183725465,4690,4690,4690,4690,24
|
|
20231011,130500,183612905,4690,4690,4690,4690,15
|
|
20231011,130400,183542555,4690,4685,4690,4685,26
|
|
20231011,130300,183420700,4685,4685,4685,4685,154
|
|
20231011,130200,182699210,4685,4685,4685,4680,41
|
|
20231011,130100,182507210,4685,4685,4685,4685,17
|
|
20231011,130000,182427565,4685,4685,4685,4680,31
|
|
20231011,125900,182282415,4685,4685,4685,4685,61
|
|
20231011,125800,181996630,4685,4685,4685,4685,25
|
|
20231011,125700,181879505,4685,4685,4685,4685,329
|
|
20231011,125600,180338140,4690,4690,4690,4690,104
|
|
20231011,125500,179850380,4690,4690,4690,4690,20
|
|
20231011,125400,179756580,4685,4690,4690,4685,17
|
|
20231011,125300,179676890,4690,4690,4690,4690,0
|
|
20231011,125200,179676890,4690,4690,4690,4690,77
|
|
20231011,125100,179315760,4690,4690,4690,4690,0
|
|
20231011,125000,179315760,4690,4690,4690,4690,34
|
|
20231011,124900,179156300,4690,4690,4690,4690,289
|
|
20231011,124800,177800890,4690,4690,4690,4690,32
|
|
20231011,124700,177650810,4700,4700,4700,4700,0
|
|
20231011,124600,177650810,4700,4700,4700,4700,2
|
|
20231011,124500,177641410,4705,4705,4705,4705,0
|
|
20231011,124400,177641410,4705,4705,4705,4705,0
|
|
20231011,124300,177641410,4705,4705,4705,4705,2
|
|
20231011,124200,177632000,4680,4680,4680,4680,17
|
|
20231011,124100,177552440,4680,4680,4680,4680,0
|
|
20231011,124000,177552440,4680,4680,4680,4680,17
|
|
20231011,123900,177472880,4680,4680,4680,4680,0
|
|
20231011,123800,177472880,4680,4680,4680,4680,17
|
|
20231011,123700,177393320,4680,4680,4680,4680,0
|
|
20231011,123600,177393320,4680,4680,4680,4680,34
|
|
20231011,123500,177234200,4680,4680,4680,4680,0
|
|
20231011,123400,177234200,4680,4705,4705,4680,19
|
|
20231011,123300,177145230,4705,4705,4705,4705,10
|
|
20231011,123200,177098180,4710,4710,4710,4710,0
|
|
20231011,123100,177098180,4710,4680,4710,4675,733
|
|
20231011,123000,173653525,4675,4675,4675,4675,34
|
|
20231011,122900,173494575,4675,4690,4690,4675,350
|
|
20231011,122800,171856025,4685,4685,4685,4685,355
|
|
20231011,122700,170192850,4690,4690,4690,4690,0
|
|
20231011,122600,170192850,4690,4690,4690,4690,9
|
|
20231011,122500,170150640,4685,4680,4685,4680,256
|
|
20231011,122400,168951335,4680,4680,4680,4680,6
|
|
20231011,122300,168923255,4680,4685,4685,4680,579
|
|
20231011,122200,166213530,4680,4680,4680,4680,16
|
|
20231011,122100,166138650,4680,4680,4680,4680,0
|
|
20231011,122000,166138650,4680,4680,4680,4680,17
|
|
20231011,121900,166059090,4680,4680,4680,4680,0
|
|
20231011,121800,166059090,4680,4680,4680,4680,17
|
|
20231011,121700,165979530,4680,4680,4680,4680,0
|
|
20231011,121600,165979530,4680,4680,4680,4680,17
|
|
20231011,121500,165899970,4680,4680,4680,4680,0
|
|
20231011,121400,165899970,4680,4680,4680,4680,17
|
|
20231011,121300,165820410,4680,4680,4680,4680,0
|
|
20231011,121200,165820410,4680,4680,4680,4680,17
|
|
20231011,121100,165740850,4680,4680,4680,4680,0
|
|
20231011,121000,165740850,4680,4680,4680,4680,67
|
|
20231011,120900,165427290,4680,4680,4680,4680,208
|
|
20231011,120800,164453850,4675,4680,4680,4675,1920
|
|
20231011,120700,155468335,4680,4680,4680,4680,0
|
|
20231011,120600,155468335,4680,4685,4685,4680,137
|
|
20231011,120500,154826575,4690,4690,4690,4690,23
|
|
20231011,120400,154718705,4690,4700,4700,4690,100
|
|
20231011,120300,154249595,4700,4700,4700,4700,0
|
|
20231011,120200,154249595,4700,4700,4700,4700,30
|
|
20231011,120100,154108595,4690,4690,4690,4690,0
|
|
20231011,120000,154108595,4690,4690,4690,4690,17
|
|
20231011,115900,154028865,4685,4685,4685,4685,0
|
|
20231011,115800,154028865,4685,4685,4685,4685,17
|
|
20231011,115700,153949220,4685,4685,4685,4685,0
|
|
20231011,115600,153949220,4685,4685,4685,4685,17
|
|
20231011,115500,153869575,4685,4685,4685,4685,274
|
|
20231011,115400,152585885,4705,4685,4705,4685,18
|
|
20231011,115300,152501535,4680,4680,4680,4680,0
|
|
20231011,115200,152501535,4680,4685,4685,4680,17
|
|
20231011,115100,152421960,4680,4700,4700,4680,275
|
|
20231011,115000,151133415,4700,4700,4700,4700,117
|
|
20231011,114900,150583515,4705,4705,4705,4705,154
|
|
20231011,114800,149858945,4680,4690,4690,4680,17
|
|
20231011,114700,149779345,4680,4680,4680,4680,0
|
|
20231011,114600,149779345,4680,4680,4680,4675,292
|
|
20231011,114500,148414140,4675,4675,4675,4675,60
|
|
20231011,114400,148133640,4680,4685,4685,4680,917
|
|
20231011,114300,143840005,4680,4680,4680,4680,0
|
|
20231011,114200,143840005,4680,4685,4685,4680,309
|
|
20231011,114100,142393870,4690,4690,4690,4690,37
|
|
20231011,114000,142220340,4695,4700,4700,4695,239
|
|
20231011,113900,141097735,4700,4705,4705,4700,2
|
|
20231011,113800,141088330,4705,4690,4705,4680,276
|
|
20231011,113700,139796330,4695,4695,4695,4695,15
|
|
20231011,113600,139725905,4695,4695,4695,4695,2
|
|
20231011,113500,139716515,4695,4685,4695,4685,317
|
|
20231011,113400,138231200,4690,4690,4690,4690,13
|
|
20231011,113300,138170230,4695,4685,4695,4675,277
|
|
20231011,113200,136874565,4695,4690,4695,4690,350
|
|
20231011,113100,135232865,4685,4685,4685,4685,17
|
|
20231011,113000,135153220,4685,4685,4685,4685,100
|
|
20231011,112900,134684720,4675,4675,4675,4675,548
|
|
20231011,112800,132122820,4675,4675,4675,4675,17
|
|
20231011,112700,132043345,4675,4675,4675,4675,0
|
|
20231011,112600,132043345,4675,4680,4680,4675,17
|
|
20231011,112500,131963845,4675,4675,4675,4675,0
|
|
20231011,112400,131963845,4675,4680,4690,4675,343
|
|
20231011,112300,130358885,4680,4680,4680,4680,0
|
|
20231011,112200,130358885,4680,4680,4680,4680,67
|
|
20231011,112100,130045325,4680,4690,4690,4680,168
|
|
20231011,112000,129257905,4680,4680,4680,4680,292
|
|
20231011,111900,127891345,4680,4680,4680,4680,42
|
|
20231011,111800,127694785,4680,4690,4690,4680,855
|
|
20231011,111700,123689670,4690,4690,4690,4690,133
|
|
20231011,111600,123065900,4690,4700,4700,4690,309
|
|
20231011,111500,121614735,4705,4705,4705,4705,13
|
|
20231011,111400,121553570,4705,4705,4705,4705,50
|
|
20231011,111300,121318320,4705,4705,4705,4705,2
|
|
20231011,111200,121308910,4700,4700,4700,4700,34
|
|
20231011,111100,121149110,4700,4700,4700,4700,0
|
|
20231011,111000,121149110,4700,4700,4700,4700,17
|
|
20231011,110900,121069210,4705,4705,4705,4705,1
|
|
20231011,110800,121064505,4705,4705,4705,4705,2
|
|
20231011,110700,121055095,4700,4700,4700,4700,21
|
|
20231011,110600,120956395,4700,4700,4700,4700,63
|
|
20231011,110500,120660295,4700,4700,4700,4700,0
|
|
20231011,110400,120660295,4700,4700,4700,4700,3
|
|
20231011,110300,120646195,4695,4695,4695,4695,0
|
|
20231011,110200,120646195,4695,4695,4695,4695,34
|
|
20231011,110100,120486565,4690,4690,4690,4690,0
|
|
20231011,110000,120486565,4690,4700,4700,4690,250
|
|
20231011,105900,119313455,4700,4700,4700,4700,0
|
|
20231011,105800,119313455,4700,4710,4710,4700,928
|
|
20231011,105700,114950410,4710,4710,4710,4710,0
|
|
20231011,105600,114950410,4710,4710,4710,4710,6
|
|
20231011,105500,114922150,4715,4715,4715,4715,2
|
|
20231011,105400,114912720,4705,4710,4715,4705,47
|
|
20231011,105300,114691335,4715,4710,4715,4710,10
|
|
20231011,105200,114644225,4710,4715,4715,4710,39
|
|
20231011,105100,114460385,4715,4710,4715,4710,18
|
|
20231011,105000,114375600,4715,4715,4715,4715,3
|
|
20231011,104900,114361455,4715,4715,4715,4715,1
|
|
20231011,104800,114356740,4715,4715,4715,4715,0
|
|
20231011,104700,114356740,4715,4705,4715,4705,75
|
|
20231011,104600,114003655,4705,4705,4705,4705,0
|
|
20231011,104500,114003655,4705,4705,4705,4705,16
|
|
20231011,104400,113928375,4710,4710,4710,4710,0
|
|
20231011,104300,113928375,4710,4710,4710,4710,1
|
|
20231011,104200,113923665,4710,4695,4710,4695,947
|
|
20231011,104100,109476835,4695,4695,4695,4695,17
|
|
20231011,104000,109397020,4700,4700,4700,4700,31
|
|
20231011,103900,109251320,4700,4700,4700,4700,14
|
|
20231011,103800,109185520,4710,4710,4710,4710,90
|
|
20231011,103700,108761620,4710,4710,4710,4710,0
|
|
20231011,103600,108761620,4710,4695,4710,4695,344
|
|
20231011,103500,107145840,4695,4695,4695,4695,1
|
|
20231011,103400,107141145,4695,4690,4695,4690,30
|
|
20231011,103300,107000395,4695,4690,4695,4690,20
|
|
20231011,103200,106906585,4700,4700,4700,4700,1
|
|
20231011,103100,106901885,4695,4695,4695,4695,36
|
|
20231011,103000,106732865,4695,4695,4695,4695,112
|
|
20231011,102900,106207025,4695,4700,4700,4695,517
|
|
20231011,102800,103777210,4695,4695,4695,4695,0
|
|
20231011,102700,103777210,4695,4695,4695,4695,1
|
|
20231011,102600,103772515,4700,4700,4700,4700,1
|
|
20231011,102500,103767815,4695,4695,4695,4695,17
|
|
20231011,102400,103688000,4695,4690,4695,4690,355
|
|
20231011,102300,102021360,4690,4685,4690,4685,46
|
|
20231011,102200,101805790,4685,4695,4695,4685,488
|
|
20231011,102100,99517065,4695,4695,4695,4695,22
|
|
20231011,102000,99413775,4700,4695,4700,4695,31
|
|
20231011,101900,99268080,4700,4700,4700,4700,2
|
|
20231011,101800,99258680,4700,4695,4700,4695,176
|
|
20231011,101700,98432355,4695,4690,4695,4690,49
|
|
20231011,101600,98202385,4695,4695,4695,4695,0
|
|
20231011,101500,98202385,4695,4695,4695,4695,120
|
|
20231011,101400,97638985,4690,4690,4695,4690,75
|
|
20231011,101300,97287130,4695,4690,4695,4690,24
|
|
20231011,101200,97174535,4695,4695,4695,4695,5
|
|
20231011,101100,97151060,4695,4695,4695,4695,52
|
|
20231011,101000,96906920,4700,4700,4700,4700,404
|
|
20231011,100900,95008120,4700,4705,4705,4700,642
|
|
20231011,100800,91990525,4710,4710,4710,4710,0
|
|
20231011,100700,91990525,4710,4705,4710,4705,41
|
|
20231011,100600,91797590,4705,4710,4710,4705,321
|
|
20231011,100500,90285930,4715,4710,4715,4710,34
|
|
20231011,100400,90125705,4715,4715,4715,4715,0
|
|
20231011,100300,90125705,4715,4715,4715,4715,24
|
|
20231011,100200,90012545,4720,4725,4725,4720,92
|
|
20231011,100100,89578280,4720,4730,4730,4720,459
|
|
20231011,100000,87411735,4725,4725,4725,4725,29
|
|
20231011,095900,87274710,4725,4730,4730,4725,1077
|
|
20231011,095800,82182225,4730,4735,4735,4730,1331
|
|
20231011,095700,75886570,4725,4735,4735,4725,17
|
|
20231011,095600,75806185,4725,4725,4725,4725,50
|
|
20231011,095500,75569935,4720,4720,4720,4720,34
|
|
20231011,095400,75409455,4720,4720,4720,4720,0
|
|
20231011,095300,75409455,4720,4745,4745,4720,610
|
|
20231011,095200,72528540,4750,4750,4750,4750,284
|
|
20231011,095100,71179540,4750,4755,4755,4750,47
|
|
20231011,095000,70956140,4750,4750,4750,4750,10
|
|
20231011,094900,70908640,4755,4755,4755,4755,135
|
|
20231011,094800,70266715,4720,4720,4720,4720,0
|
|
20231011,094700,70266715,4720,4720,4720,4720,0
|
|
20231011,094600,70266715,4720,4720,4720,4720,0
|
|
20231011,094500,70266715,4720,4720,4720,4720,11
|
|
20231011,094400,70214795,4720,4750,4750,4710,508
|
|
20231011,094300,67812775,4750,4750,4750,4750,0
|
|
20231011,094200,67812775,4750,4750,4750,4750,0
|
|
20231011,094100,67812775,4750,4740,4750,4740,948
|
|
20231011,094000,63313975,4740,4735,4740,4730,931
|
|
20231011,093900,58905740,4730,4730,4730,4730,7
|
|
20231011,093800,58872630,4735,4735,4735,4735,0
|
|
20231011,093700,58872630,4735,4725,4735,4725,200
|
|
20231011,093600,57926675,4735,4735,4735,4735,0
|
|
20231011,093500,57926675,4735,4735,4735,4735,0
|
|
20231011,093400,57926675,4735,4735,4735,4735,200
|
|
20231011,093300,56979675,4735,4720,4735,4715,12
|
|
20231011,093200,56923030,4720,4720,4720,4720,6
|
|
20231011,093100,56894710,4740,4740,4740,4740,0
|
|
20231011,093000,56894710,4740,4740,4740,4740,0
|
|
20231011,092900,56894710,4740,4740,4740,4740,1
|
|
20231011,092800,56889970,4740,4725,4740,4725,22
|
|
20231011,092700,56785705,4725,4725,4725,4725,5
|
|
20231011,092600,56762080,4740,4735,4740,4735,51
|
|
20231011,092500,56520590,4735,4735,4735,4735,1
|
|
20231011,092400,56515855,4735,4735,4735,4735,1
|
|
20231011,092300,56511120,4730,4730,4730,4730,5
|
|
20231011,092200,56487470,4730,4725,4730,4725,135
|
|
20231011,092100,55848950,4725,4710,4725,4710,2161
|
|
20231011,092000,45661845,4670,4730,4730,4660,2753
|
|
20231011,091900,32818300,4685,4685,4685,4685,68
|
|
20231011,091800,32499720,4685,4690,4730,4660,2378
|
|
20231011,091700,21372215,4730,4730,4730,4685,2068
|
|
20231011,091600,11616055,4730,4740,4740,4730,120
|
|
20231011,091500,11048365,4730,4730,4730,4730,0
|
|
20231011,091400,11048365,4730,4730,4730,4730,0
|
|
20231011,091300,11048365,4730,4740,4740,4730,112
|
|
20231011,091200,10518320,4740,4750,4765,4740,404
|
|
20231011,091100,8597155,4750,4750,4750,4750,659
|
|
20231011,091000,5466905,4750,4750,4750,4750,1
|
|
20231011,090900,5462155,4750,4740,4750,4740,132
|
|
20231011,090800,4835600,4710,4710,4710,4710,129
|
|
20231011,090700,4228010,4710,4720,4720,4710,100
|
|
20231011,090600,3756980,4710,4710,4710,4710,5
|
|
20231011,090500,3733430,4710,4710,4710,4710,31
|
|
20231011,090400,3587420,4700,4760,4760,4700,106
|
|
20231011,090300,3082920,4765,4765,4765,4765,0
|
|
20231011,090200,3082920,4765,4705,4765,4695,327
|
|
20231011,090100,1544555,4780,4780,4780,4780,200
|
|
20231011,090000,588555,4785,4785,4785,4785,123
|