676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201300,251452055,4530,4530,4530,4530,827
|
|
20231017,201200,251452055,4530,4530,4530,4530,0
|
|
20231017,201100,251452055,4530,4530,4530,4530,0
|
|
20231017,201000,251452055,4530,4530,4530,4530,0
|
|
20231017,200900,251452055,4530,4530,4530,4530,0
|
|
20231017,200800,251452055,4530,4530,4530,4530,0
|
|
20231017,200700,251452055,4530,4530,4530,4530,0
|
|
20231017,200600,251452055,4530,4530,4530,4530,0
|
|
20231017,200500,251452055,4530,4530,4530,4530,0
|
|
20231017,200400,251452055,4530,4530,4530,4530,0
|
|
20231017,200300,251452055,4530,4530,4530,4530,0
|
|
20231017,200200,251452055,4530,4530,4530,4530,0
|
|
20231017,200100,251452055,4530,4530,4530,4530,0
|
|
20231017,200000,251452055,4530,4530,4530,4530,0
|
|
20231017,195900,251452055,4530,4530,4530,4530,0
|
|
20231017,195800,251452055,4530,4530,4530,4530,0
|
|
20231017,195700,251452055,4530,4530,4530,4530,0
|
|
20231017,195600,251452055,4530,4530,4530,4530,0
|
|
20231017,195500,251452055,4530,4530,4530,4530,0
|
|
20231017,195400,251452055,4530,4530,4530,4530,0
|
|
20231017,195300,251452055,4530,4530,4530,4530,0
|
|
20231017,195200,251452055,4530,4530,4530,4530,0
|
|
20231017,195100,251452055,4530,4530,4530,4530,0
|
|
20231017,195000,251452055,4530,4530,4530,4530,0
|
|
20231017,194900,251452055,4530,4530,4530,4530,0
|
|
20231017,194800,251452055,4530,4530,4530,4530,0
|
|
20231017,194700,251452055,4530,4530,4530,4530,0
|
|
20231017,194600,251452055,4530,4530,4530,4530,0
|
|
20231017,194500,251452055,4530,4530,4530,4530,0
|
|
20231017,194400,251452055,4530,4530,4530,4530,0
|
|
20231017,194300,251452055,4530,4530,4530,4530,827
|
|
20231017,194200,251452055,4530,4530,4530,4530,0
|
|
20231017,194100,251452055,4530,4530,4530,4530,0
|
|
20231017,194000,251452055,4530,4530,4530,4530,0
|
|
20231017,193900,251452055,4530,4530,4530,4530,0
|
|
20231017,193800,251452055,4530,4530,4530,4530,0
|
|
20231017,193700,251452055,4530,4530,4530,4530,0
|
|
20231017,193600,251452055,4530,4530,4530,4530,0
|
|
20231017,193500,251452055,4530,4530,4530,4530,0
|
|
20231017,193400,251452055,4530,4530,4530,4530,0
|
|
20231017,193300,251452055,4530,4530,4530,4530,0
|
|
20231017,193200,251452055,4530,4530,4530,4530,0
|
|
20231017,193100,251452055,4530,4530,4530,4530,0
|
|
20231017,193000,251452055,4530,4530,4530,4530,0
|
|
20231017,192900,251452055,4530,4530,4530,4530,0
|
|
20231017,192800,251452055,4530,4530,4530,4530,0
|
|
20231017,192700,251452055,4530,4530,4530,4530,0
|
|
20231017,192600,251452055,4530,4530,4530,4530,0
|
|
20231017,192500,251452055,4530,4530,4530,4530,0
|
|
20231017,192400,251452055,4530,4530,4530,4530,0
|
|
20231017,192300,251452055,4530,4530,4530,4530,0
|
|
20231017,192200,251452055,4530,4530,4530,4530,0
|
|
20231017,192100,251452055,4530,4530,4530,4530,0
|
|
20231017,192000,251452055,4530,4530,4530,4530,0
|
|
20231017,191900,251452055,4530,4530,4530,4530,0
|
|
20231017,191800,251452055,4530,4530,4530,4530,0
|
|
20231017,191700,251452055,4530,4530,4530,4530,0
|
|
20231017,191600,251452055,4530,4530,4530,4530,0
|
|
20231017,191500,251452055,4530,4530,4530,4530,0
|
|
20231017,191400,251452055,4530,4530,4530,4530,0
|
|
20231017,191300,251452055,4530,4530,4530,4530,827
|
|
20231017,191200,251452055,4530,4530,4530,4530,0
|
|
20231017,191100,251452055,4530,4530,4530,4530,0
|
|
20231017,191000,251452055,4530,4530,4530,4530,0
|
|
20231017,190900,251452055,4530,4530,4530,4530,0
|
|
20231017,190800,251452055,4530,4530,4530,4530,0
|
|
20231017,190700,251452055,4530,4530,4530,4530,0
|
|
20231017,190600,251452055,4530,4530,4530,4530,0
|
|
20231017,190500,251452055,4530,4530,4530,4530,0
|
|
20231017,190400,251452055,4530,4530,4530,4530,0
|
|
20231017,190300,251452055,4530,4530,4530,4530,0
|
|
20231017,190200,251452055,4530,4530,4530,4530,0
|
|
20231017,190100,251452055,4530,4530,4530,4530,0
|
|
20231017,190000,251452055,4530,4530,4530,4530,0
|
|
20231017,185900,251452055,4530,4530,4530,4530,0
|
|
20231017,185800,251452055,4530,4530,4530,4530,0
|
|
20231017,185700,251452055,4530,4530,4530,4530,0
|
|
20231017,185600,251452055,4530,4530,4530,4530,0
|
|
20231017,185500,251452055,4530,4530,4530,4530,0
|
|
20231017,185400,251452055,4530,4530,4530,4530,0
|
|
20231017,185300,251452055,4530,4530,4530,4530,0
|
|
20231017,185200,251452055,4530,4530,4530,4530,0
|
|
20231017,185100,251452055,4530,4530,4530,4530,0
|
|
20231017,185000,251452055,4530,4530,4530,4530,0
|
|
20231017,184900,251452055,4530,4530,4530,4530,0
|
|
20231017,184800,251452055,4530,4530,4530,4530,0
|
|
20231017,184700,251452055,4530,4530,4530,4530,0
|
|
20231017,184600,251452055,4530,4530,4530,4530,0
|
|
20231017,184500,251452055,4530,4530,4530,4530,0
|
|
20231017,184400,251452055,4530,4530,4530,4530,0
|
|
20231017,184300,251452055,4530,4530,4530,4530,827
|
|
20231017,184200,251452055,4530,4530,4530,4530,0
|
|
20231017,184100,251452055,4530,4530,4530,4530,0
|
|
20231017,184000,251452055,4530,4530,4530,4530,0
|
|
20231017,183900,251452055,4530,4530,4530,4530,0
|
|
20231017,183800,251452055,4530,4530,4530,4530,0
|
|
20231017,183700,251452055,4530,4530,4530,4530,0
|
|
20231017,183600,251452055,4530,4530,4530,4530,0
|
|
20231017,183500,251452055,4530,4530,4530,4530,0
|
|
20231017,183400,251452055,4530,4530,4530,4530,0
|
|
20231017,183300,251452055,4530,4530,4530,4530,0
|
|
20231017,183200,251452055,4530,4530,4530,4530,0
|
|
20231017,183100,251452055,4530,4530,4530,4530,0
|
|
20231017,183000,251452055,4530,4530,4530,4530,0
|
|
20231017,182900,251452055,4530,4530,4530,4530,0
|
|
20231017,182800,251452055,4530,4530,4530,4530,0
|
|
20231017,182700,251452055,4530,4530,4530,4530,0
|
|
20231017,182600,251452055,4530,4530,4530,4530,0
|
|
20231017,182500,251452055,4530,4530,4530,4530,0
|
|
20231017,182400,251452055,4530,4530,4530,4530,0
|
|
20231017,182300,251452055,4530,4530,4530,4530,0
|
|
20231017,182200,251452055,4530,4530,4530,4530,0
|
|
20231017,182100,251452055,4530,4530,4530,4530,0
|
|
20231017,182000,251452055,4530,4530,4530,4530,0
|
|
20231017,181900,251452055,4530,4530,4530,4530,0
|
|
20231017,181800,251452055,4530,4530,4530,4530,0
|
|
20231017,181700,251452055,4530,4530,4530,4530,0
|
|
20231017,181600,251452055,4530,4530,4530,4530,0
|
|
20231017,181500,251452055,4530,4530,4530,4530,0
|
|
20231017,181400,251452055,4530,4530,4530,4530,0
|
|
20231017,181300,251452055,4530,4530,4530,4530,827
|
|
20231017,181200,251452055,4530,4530,4530,4530,0
|
|
20231017,181100,251452055,4530,4530,4530,4530,0
|
|
20231017,181000,251452055,4530,4530,4530,4530,0
|
|
20231017,180900,251452055,4530,4530,4530,4530,0
|
|
20231017,180800,251452055,4530,4530,4530,4530,0
|
|
20231017,180700,251452055,4530,4530,4530,4530,0
|
|
20231017,180600,251452055,4530,4530,4530,4530,0
|
|
20231017,180500,251452055,4530,4530,4530,4530,0
|
|
20231017,180400,251452055,4530,4530,4530,4530,0
|
|
20231017,180300,251452055,4530,4530,4530,4530,0
|
|
20231017,180200,251452055,4530,4530,4530,4530,0
|
|
20231017,180100,251452055,4530,4530,4530,4530,0
|
|
20231017,180000,251452055,4530,4530,4530,4530,0
|
|
20231017,175900,251452055,4530,4530,4530,4530,0
|
|
20231017,175800,251452055,4530,4530,4530,4530,0
|
|
20231017,175700,251452055,4530,4530,4530,4530,0
|
|
20231017,175600,251452055,4530,4530,4530,4530,0
|
|
20231017,175500,251452055,4530,4530,4530,4530,0
|
|
20231017,175400,251452055,4530,4530,4530,4530,0
|
|
20231017,175300,251452055,4530,4530,4530,4530,0
|
|
20231017,175200,251452055,4530,4530,4530,4530,0
|
|
20231017,175100,251452055,4530,4530,4530,4530,0
|
|
20231017,175000,251452055,4530,4530,4530,4530,0
|
|
20231017,174900,251452055,4530,4530,4530,4530,0
|
|
20231017,174800,251452055,4530,4530,4530,4530,0
|
|
20231017,174700,251452055,4530,4530,4530,4530,0
|
|
20231017,174600,251452055,4530,4530,4530,4530,0
|
|
20231017,174500,251452055,4530,4530,4530,4530,0
|
|
20231017,174400,251452055,4530,4530,4530,4530,0
|
|
20231017,174300,251452055,4530,4530,4530,4530,827
|
|
20231017,174200,251452055,4530,4530,4530,4530,0
|
|
20231017,174100,251452055,4530,4530,4530,4530,0
|
|
20231017,174000,251452055,4530,4530,4530,4530,0
|
|
20231017,173900,251452055,4530,4530,4530,4530,0
|
|
20231017,173800,251452055,4530,4530,4530,4530,0
|
|
20231017,173700,251452055,4530,4530,4530,4530,0
|
|
20231017,173600,251452055,4530,4530,4530,4530,0
|
|
20231017,173500,251452055,4530,4530,4530,4530,0
|
|
20231017,173400,251452055,4530,4530,4530,4530,0
|
|
20231017,173300,251452055,4530,4530,4530,4530,0
|
|
20231017,173200,251452055,4530,4530,4530,4530,0
|
|
20231017,173100,251452055,4530,4530,4530,4530,0
|
|
20231017,173000,251452055,4530,4530,4530,4530,0
|
|
20231017,172900,251452055,4530,4530,4530,4530,0
|
|
20231017,172800,251452055,4530,4530,4530,4530,0
|
|
20231017,172700,251452055,4530,4530,4530,4530,0
|
|
20231017,172600,251452055,4530,4530,4530,4530,0
|
|
20231017,172500,251452055,4530,4530,4530,4530,0
|
|
20231017,172400,251452055,4530,4530,4530,4530,0
|
|
20231017,172300,251452055,4530,4530,4530,4530,0
|
|
20231017,172200,251452055,4530,4530,4530,4530,0
|
|
20231017,172100,251452055,4530,4530,4530,4530,0
|
|
20231017,172000,251452055,4530,4530,4530,4530,0
|
|
20231017,171900,251452055,4530,4530,4530,4530,0
|
|
20231017,171800,251452055,4530,4530,4530,4530,0
|
|
20231017,171700,251452055,4530,4530,4530,4530,0
|
|
20231017,171600,251452055,4530,4530,4530,4530,0
|
|
20231017,171500,251452055,4530,4530,4530,4530,0
|
|
20231017,171400,251452055,4530,4530,4530,4530,0
|
|
20231017,171300,251452055,4530,4530,4530,4530,827
|
|
20231017,171200,251452055,4530,4530,4530,4530,0
|
|
20231017,171100,251452055,4530,4530,4530,4530,0
|
|
20231017,171000,251452055,4530,4530,4530,4530,0
|
|
20231017,170900,251452055,4530,4530,4530,4530,0
|
|
20231017,170800,251452055,4530,4530,4530,4530,0
|
|
20231017,170700,251452055,4530,4530,4530,4530,0
|
|
20231017,170600,251452055,4530,4530,4530,4530,0
|
|
20231017,170500,251452055,4530,4530,4530,4530,0
|
|
20231017,170400,251452055,4530,4530,4530,4530,0
|
|
20231017,170300,251452055,4530,4530,4530,4530,0
|
|
20231017,170200,251452055,4530,4530,4530,4530,0
|
|
20231017,170100,251452055,4530,4530,4530,4530,0
|
|
20231017,170000,251452055,4530,4530,4530,4530,0
|
|
20231017,165900,251452055,4530,4530,4530,4530,0
|
|
20231017,165800,251452055,4530,4530,4530,4530,0
|
|
20231017,165700,251452055,4530,4530,4530,4530,0
|
|
20231017,165600,251452055,4530,4530,4530,4530,0
|
|
20231017,165500,251452055,4530,4530,4530,4530,0
|
|
20231017,165400,251452055,4530,4530,4530,4530,0
|
|
20231017,165300,251452055,4530,4530,4530,4530,0
|
|
20231017,165200,251452055,4530,4530,4530,4530,0
|
|
20231017,165100,251452055,4530,4530,4530,4530,0
|
|
20231017,165000,251452055,4530,4530,4530,4530,0
|
|
20231017,164900,251452055,4530,4530,4530,4530,0
|
|
20231017,164800,251452055,4530,4530,4530,4530,0
|
|
20231017,164700,251452055,4530,4530,4530,4530,0
|
|
20231017,164600,251452055,4530,4530,4530,4530,0
|
|
20231017,164500,251452055,4530,4530,4530,4530,0
|
|
20231017,164400,251452055,4530,4530,4530,4530,0
|
|
20231017,164300,251452055,4530,4530,4530,4530,827
|
|
20231017,164200,251452055,4530,4530,4530,4530,0
|
|
20231017,164100,251452055,4530,4530,4530,4530,0
|
|
20231017,164000,251452055,4530,4530,4530,4530,0
|
|
20231017,163900,251452055,4530,4530,4530,4530,0
|
|
20231017,163800,251452055,4530,4530,4530,4530,0
|
|
20231017,163700,251452055,4530,4530,4530,4530,0
|
|
20231017,163600,251452055,4530,4530,4530,4530,0
|
|
20231017,163500,251452055,4530,4530,4530,4530,0
|
|
20231017,163400,251452055,4530,4530,4530,4530,0
|
|
20231017,163300,251452055,4530,4530,4530,4530,0
|
|
20231017,163200,251452055,4530,4530,4530,4530,0
|
|
20231017,163100,251452055,4530,4530,4530,4530,0
|
|
20231017,163000,251452055,4530,4530,4530,4530,0
|
|
20231017,162900,251452055,4530,4530,4530,4530,0
|
|
20231017,162800,251452055,4530,4530,4530,4530,0
|
|
20231017,162700,251452055,4530,4530,4530,4530,0
|
|
20231017,162600,251452055,4530,4530,4530,4530,0
|
|
20231017,162500,251452055,4530,4530,4530,4530,0
|
|
20231017,162400,251452055,4530,4530,4530,4530,0
|
|
20231017,162300,251452055,4530,4530,4530,4530,0
|
|
20231017,162200,251452055,4530,4530,4530,4530,0
|
|
20231017,162100,251452055,4530,4530,4530,4530,0
|
|
20231017,162000,251452055,4530,4530,4530,4530,0
|
|
20231017,161900,251452055,4530,4530,4530,4530,0
|
|
20231017,161800,251452055,4530,4530,4530,4530,0
|
|
20231017,161700,251452055,4530,4530,4530,4530,0
|
|
20231017,161600,251452055,4530,4530,4530,4530,0
|
|
20231017,161500,251452055,4530,4530,4530,4530,0
|
|
20231017,161400,251452055,4530,4530,4530,4530,0
|
|
20231017,161300,251452055,4530,4530,4530,4530,827
|
|
20231017,161200,251452055,4530,4530,4530,4530,0
|
|
20231017,161100,251452055,4530,4530,4530,4530,0
|
|
20231017,161000,251452055,4530,4530,4530,4530,0
|
|
20231017,160900,251452055,4530,4530,4530,4530,0
|
|
20231017,160800,251452055,4530,4530,4530,4530,0
|
|
20231017,160700,251452055,4530,4530,4530,4530,0
|
|
20231017,160600,251452055,4530,4530,4530,4530,0
|
|
20231017,160500,251452055,4530,4530,4530,4530,0
|
|
20231017,160400,251452055,4530,4530,4530,4530,0
|
|
20231017,160300,251452055,4530,4530,4530,4530,0
|
|
20231017,160200,251452055,4530,4530,4530,4530,0
|
|
20231017,160100,251452055,4530,4530,4530,4530,0
|
|
20231017,160000,251452055,4530,4530,4530,4530,0
|
|
20231017,155900,251452055,4530,4530,4530,4530,0
|
|
20231017,155800,251452055,4530,4530,4530,4530,0
|
|
20231017,155700,251452055,4530,4530,4530,4530,0
|
|
20231017,155600,251452055,4530,4530,4530,4530,0
|
|
20231017,155500,251452055,4530,4530,4530,4530,0
|
|
20231017,155400,251452055,4530,4530,4530,4530,0
|
|
20231017,155300,251452055,4530,4530,4530,4530,0
|
|
20231017,155200,251452055,4530,4530,4530,4530,0
|
|
20231017,155100,251452055,4530,4530,4530,4530,0
|
|
20231017,155000,251452055,4530,4530,4530,4530,0
|
|
20231017,154900,251452055,4530,4530,4530,4530,0
|
|
20231017,154800,251452055,4530,4530,4530,4530,0
|
|
20231017,154700,251452055,4530,4530,4530,4530,0
|
|
20231017,154600,251452055,4530,4530,4530,4530,0
|
|
20231017,154500,251452055,4530,4530,4530,4530,0
|
|
20231017,154400,251452055,4530,4530,4530,4530,0
|
|
20231017,154300,251452055,4530,4530,4530,4530,827
|
|
20231017,154200,251452055,4530,4530,4530,4530,0
|
|
20231017,154100,251452055,4530,4530,4530,4530,0
|
|
20231017,154000,251452055,4530,4530,4530,4530,0
|
|
20231017,153900,251452055,4530,4530,4530,4530,0
|
|
20231017,153800,251452055,4530,4530,4530,4530,0
|
|
20231017,153700,251452055,4530,4530,4530,4530,0
|
|
20231017,153600,251452055,4530,4530,4530,4530,0
|
|
20231017,153500,251452055,4530,4530,4530,4530,0
|
|
20231017,153400,251452055,4530,4530,4530,4530,0
|
|
20231017,153300,251452055,4530,4530,4530,4530,0
|
|
20231017,153200,251452055,4530,4530,4530,4530,0
|
|
20231017,153100,251452055,4530,4530,4530,4530,0
|
|
20231017,153000,251452055,4530,4530,4530,4530,827
|
|
20231017,152900,247705745,4525,4525,4525,4525,0
|
|
20231017,152800,247705745,4525,4525,4525,4525,0
|
|
20231017,152700,247705745,4525,4525,4525,4525,0
|
|
20231017,152600,247705745,4525,4525,4525,4525,0
|
|
20231017,152500,247705745,4525,4525,4525,4525,0
|
|
20231017,152400,247705745,4525,4525,4525,4525,0
|
|
20231017,152300,247705745,4525,4525,4525,4525,0
|
|
20231017,152200,247705745,4525,4525,4525,4525,0
|
|
20231017,152100,247705745,4525,4525,4525,4525,0
|
|
20231017,152000,247705745,4525,4525,4525,4525,0
|
|
20231017,151900,247705745,4525,4520,4525,4520,312
|
|
20231017,151800,246295490,4520,4520,4520,4520,420
|
|
20231017,151700,244397090,4520,4520,4520,4520,0
|
|
20231017,151600,244397090,4520,4520,4520,4520,1
|
|
20231017,151500,244392570,4520,4520,4520,4520,0
|
|
20231017,151400,244392570,4520,4520,4520,4495,603
|
|
20231017,151300,241668110,4530,4530,4530,4530,20
|
|
20231017,151200,241577510,4525,4525,4525,4520,303
|
|
20231017,151100,240206440,4520,4520,4520,4520,1
|
|
20231017,151000,240201920,4520,4520,4520,4520,194
|
|
20231017,150900,239325040,4495,4495,4495,4495,100
|
|
20231017,150800,238875540,4495,4500,4500,4495,348
|
|
20231017,150700,237310040,4520,4520,4520,4520,37
|
|
20231017,150600,237142800,4525,4525,4525,4525,10
|
|
20231017,150500,237097550,4525,4525,4525,4525,0
|
|
20231017,150400,237097550,4525,4525,4525,4525,0
|
|
20231017,150300,237097550,4525,4525,4525,4525,0
|
|
20231017,150200,237097550,4525,4520,4525,4520,200
|
|
20231017,150100,236193055,4530,4525,4530,4525,1011
|
|
20231017,150000,231613415,4525,4510,4525,4510,502
|
|
20231017,145900,229345695,4510,4495,4510,4485,340
|
|
20231017,145800,227819575,4510,4490,4510,4490,6
|
|
20231017,145700,227792565,4485,4485,4485,4485,2
|
|
20231017,145600,227783595,4510,4510,4510,4510,37
|
|
20231017,145500,227616725,4505,4505,4505,4505,118
|
|
20231017,145400,227085135,4505,4505,4505,4505,2
|
|
20231017,145300,227076125,4505,4505,4505,4505,39
|
|
20231017,145200,226900430,4505,4505,4505,4505,0
|
|
20231017,145100,226900430,4505,4505,4505,4505,41
|
|
20231017,145000,226715725,4510,4510,4510,4510,37
|
|
20231017,144900,226548855,4510,4510,4510,4510,0
|
|
20231017,144800,226548855,4510,4510,4510,4510,38
|
|
20231017,144700,226377475,4510,4510,4510,4510,39
|
|
20231017,144600,226201585,4510,4510,4510,4510,0
|
|
20231017,144500,226201585,4510,4510,4510,4510,41
|
|
20231017,144400,226016675,4515,4515,4515,4515,0
|
|
20231017,144300,226016675,4515,4485,4515,4485,414
|
|
20231017,144200,224158775,4485,4490,4490,4485,1909
|
|
20231017,144100,215587370,4490,4500,4500,4490,1400
|
|
20231017,144000,209295670,4505,4505,4505,4500,58
|
|
20231017,143900,209034470,4510,4510,4510,4510,42
|
|
20231017,143800,208845050,4505,4505,4505,4505,0
|
|
20231017,143700,208845050,4505,4505,4505,4505,233
|
|
20231017,143600,207795385,4500,4505,4505,4500,367
|
|
20231017,143500,206143050,4510,4510,4510,4510,59
|
|
20231017,143400,205876960,4525,4530,4530,4505,204
|
|
20231017,143300,204953740,4530,4530,4530,4530,1
|
|
20231017,143200,204949210,4530,4530,4530,4530,40
|
|
20231017,143100,204768010,4530,4530,4530,4530,0
|
|
20231017,143000,204768010,4530,4525,4530,4525,52
|
|
20231017,142900,204532525,4530,4525,4530,4525,44
|
|
20231017,142800,204333220,4530,4530,4530,4530,0
|
|
20231017,142700,204333220,4530,4530,4530,4530,37
|
|
20231017,142600,204165610,4525,4525,4525,4525,56
|
|
20231017,142500,203912210,4525,4525,4525,4525,0
|
|
20231017,142400,203912210,4525,4525,4525,4525,35
|
|
20231017,142300,203753835,4525,4525,4525,4525,27
|
|
20231017,142200,203631660,4525,4525,4525,4525,13
|
|
20231017,142100,203572835,4530,4530,4530,4530,38
|
|
20231017,142000,203400695,4530,4530,4530,4530,0
|
|
20231017,141900,203400695,4530,4530,4530,4530,40
|
|
20231017,141800,203219495,4530,4530,4530,4530,37
|
|
20231017,141700,203051885,4525,4525,4525,4525,0
|
|
20231017,141600,203051885,4525,4525,4525,4520,47
|
|
20231017,141500,202839420,4530,4530,4530,4530,0
|
|
20231017,141400,202839420,4530,4525,4530,4525,39
|
|
20231017,141300,202662755,4530,4530,4530,4530,40
|
|
20231017,141200,202481555,4500,4500,4500,4500,0
|
|
20231017,141100,202481555,4500,4525,4525,4500,137
|
|
20231017,141000,201864130,4530,4530,4530,4530,0
|
|
20231017,140900,201864130,4530,4505,4530,4500,1139
|
|
20231017,140800,196737375,4530,4525,4530,4525,137
|
|
20231017,140700,196117255,4525,4525,4525,4525,2
|
|
20231017,140600,196108205,4530,4530,4530,4530,39
|
|
20231017,140500,195931535,4530,4530,4530,4530,38
|
|
20231017,140400,195759395,4530,4530,4530,4530,0
|
|
20231017,140300,195759395,4530,4530,4530,4530,39
|
|
20231017,140200,195582725,4525,4525,4525,4525,0
|
|
20231017,140100,195582725,4525,4530,4530,4515,64
|
|
20231017,140000,195293300,4520,4515,4520,4515,26
|
|
20231017,135900,195175885,4515,4515,4515,4515,0
|
|
20231017,135800,195175885,4515,4515,4515,4515,36
|
|
20231017,135700,195013345,4520,4520,4520,4520,39
|
|
20231017,135600,194837065,4515,4520,4520,4515,1532
|
|
20231017,135500,187918025,4520,4525,4530,4520,43
|
|
20231017,135400,187723260,4525,4525,4525,4525,3
|
|
20231017,135300,187709685,4525,4525,4530,4525,52
|
|
20231017,135200,187474150,4525,4520,4525,4520,30
|
|
20231017,135100,187338420,4520,4525,4525,4520,69
|
|
20231017,135000,187026205,4535,4535,4535,4535,39
|
|
20231017,134900,186849340,4540,4540,4540,4540,38
|
|
20231017,134800,186676820,4530,4530,4530,4530,300
|
|
20231017,134700,185317820,4540,4540,4540,4540,45
|
|
20231017,134600,185113520,4540,4540,4540,4540,0
|
|
20231017,134500,185113520,4540,4530,4540,4525,501
|
|
20231017,134400,182843625,4540,4535,4540,4530,1257
|
|
20231017,134300,177139345,4530,4530,4530,4530,4
|
|
20231017,134200,177121225,4530,4530,4535,4530,52
|
|
20231017,134100,176885480,4530,4530,4530,4530,63
|
|
20231017,134000,176600090,4535,4535,4535,4535,42
|
|
20231017,133900,176409620,4535,4535,4535,4535,93
|
|
20231017,133800,175987865,4530,4530,4530,4530,5
|
|
20231017,133700,175965215,4530,4530,4535,4530,42
|
|
20231017,133600,175774760,4530,4535,4535,4530,45
|
|
20231017,133500,175570695,4530,4530,4530,4530,4
|
|
20231017,133400,175552575,4530,4530,4530,4530,7
|
|
20231017,133300,175520865,4525,4525,4525,4525,1
|
|
20231017,133200,175516340,4525,4530,4530,4525,44
|
|
20231017,133100,175317040,4535,4530,4535,4530,100
|
|
20231017,133000,174864035,4530,4530,4530,4530,1
|
|
20231017,132900,174859505,4535,4535,4535,4535,37
|
|
20231017,132800,174691710,4535,4535,4535,4535,44
|
|
20231017,132700,174492170,4535,4535,4535,4535,0
|
|
20231017,132600,174492170,4535,4535,4535,4535,44
|
|
20231017,132500,174292630,4535,4535,4535,4535,5
|
|
20231017,132400,174269955,4535,4535,4535,4535,129
|
|
20231017,132300,173684940,4535,4535,4535,4535,38
|
|
20231017,132200,173512610,4535,4535,4535,4535,0
|
|
20231017,132100,173512610,4535,4535,4535,4535,42
|
|
20231017,132000,173322140,4535,4535,4535,4535,35
|
|
20231017,131900,173163415,4530,4530,4530,4530,0
|
|
20231017,131800,173163415,4530,4530,4530,4530,41
|
|
20231017,131700,172977685,4530,4530,4530,4530,0
|
|
20231017,131600,172977685,4530,4530,4530,4530,37
|
|
20231017,131500,172810075,4530,4530,4530,4530,43
|
|
20231017,131400,172615285,4530,4530,4530,4530,0
|
|
20231017,131300,172615285,4530,4530,4530,4530,36
|
|
20231017,131200,172452205,4530,4530,4530,4530,0
|
|
20231017,131100,172452205,4530,4530,4530,4530,39
|
|
20231017,131000,172275535,4525,4530,4530,4525,40
|
|
20231017,130900,172094340,4525,4525,4525,4525,97
|
|
20231017,130800,171655415,4525,4520,4525,4520,42
|
|
20231017,130700,171465370,4525,4525,4525,4525,36
|
|
20231017,130600,171302470,4520,4520,4520,4520,200
|
|
20231017,130500,170398470,4520,4520,4520,4520,654
|
|
20231017,130400,167442390,4520,4520,4520,4520,4
|
|
20231017,130300,167424310,4520,4520,4520,4520,86
|
|
20231017,130200,167035590,4520,4520,4520,4520,40
|
|
20231017,130100,166854790,4520,4520,4520,4520,3
|
|
20231017,130000,166841230,4520,4520,4520,4520,37
|
|
20231017,125900,166673990,4520,4520,4520,4520,40
|
|
20231017,125800,166493190,4520,4520,4520,4520,0
|
|
20231017,125700,166493190,4520,4520,4520,4520,38
|
|
20231017,125600,166321430,4520,4520,4520,4520,0
|
|
20231017,125500,166321430,4520,4520,4520,4520,41
|
|
20231017,125400,166136110,4520,4520,4520,4520,38
|
|
20231017,125300,165964350,4515,4515,4515,4515,0
|
|
20231017,125200,165964350,4515,4515,4515,4515,27
|
|
20231017,125100,165842445,4500,4500,4500,4500,36
|
|
20231017,125000,165680445,4515,4515,4515,4515,38
|
|
20231017,124900,165508875,4515,4515,4515,4515,38
|
|
20231017,124800,165337305,4515,4515,4515,4515,0
|
|
20231017,124700,165337305,4515,4515,4515,4515,39
|
|
20231017,124600,165161220,4515,4515,4515,4515,42
|
|
20231017,124500,164971590,4520,4520,4520,4520,0
|
|
20231017,124400,164971590,4520,4500,4520,4500,236
|
|
20231017,124300,163908870,4520,4520,4520,4520,0
|
|
20231017,124200,163908870,4520,4500,4520,4500,1038
|
|
20231017,124100,159237110,4525,4525,4525,4525,46
|
|
20231017,124000,159028960,4500,4510,4510,4500,430
|
|
20231017,123900,157092190,4525,4525,4525,4525,41
|
|
20231017,123800,156906665,4525,4525,4525,4525,36
|
|
20231017,123700,156743765,4510,4510,4510,4510,86
|
|
20231017,123600,156355905,4525,4525,4525,4525,40
|
|
20231017,123500,156174905,4525,4525,4525,4525,0
|
|
20231017,123400,156174905,4525,4525,4525,4525,38
|
|
20231017,123300,156002955,4525,4525,4525,4525,39
|
|
20231017,123200,155826480,4525,4525,4525,4525,0
|
|
20231017,123100,155826480,4525,4525,4525,4525,38
|
|
20231017,123000,155654530,4525,4525,4525,4525,41
|
|
20231017,122900,155469005,4525,4525,4525,4525,0
|
|
20231017,122800,155469005,4525,4525,4525,4525,37
|
|
20231017,122700,155301580,4530,4530,4530,4530,0
|
|
20231017,122600,155301580,4530,4530,4530,4525,123
|
|
20231017,122500,154744590,4510,4530,4530,4510,41
|
|
20231017,122400,154558940,4525,4525,4525,4525,0
|
|
20231017,122300,154558940,4525,4525,4525,4525,42
|
|
20231017,122200,154368890,4525,4525,4525,4525,0
|
|
20231017,122100,154368890,4525,4525,4525,4525,36
|
|
20231017,122000,154205990,4525,4525,4525,4525,39
|
|
20231017,121900,154029515,4525,4525,4525,4525,0
|
|
20231017,121800,154029515,4525,4515,4525,4515,48
|
|
20231017,121700,153812415,4510,4510,4510,4510,10
|
|
20231017,121600,153767315,4510,4510,4510,4510,10
|
|
20231017,121500,153722215,4515,4510,4515,4510,54
|
|
20231017,121400,153478475,4535,4535,4535,4535,0
|
|
20231017,121300,153478475,4535,4530,4535,4530,45
|
|
20231017,121200,153274410,4530,4530,4530,4530,73
|
|
20231017,121100,152943720,4530,4530,4530,4530,0
|
|
20231017,121000,152943720,4530,4530,4530,4530,42
|
|
20231017,120900,152753460,4535,4515,4535,4505,336
|
|
20231017,120800,151236230,4530,4530,4530,4530,0
|
|
20231017,120700,151236230,4530,4530,4530,4530,41
|
|
20231017,120600,151050500,4525,4525,4525,4525,51
|
|
20231017,120500,150819725,4530,4525,4530,4525,38
|
|
20231017,120400,150647595,4530,4535,4535,4530,77
|
|
20231017,120300,150298590,4535,4535,4535,4535,1
|
|
20231017,120200,150294055,4530,4530,4530,4530,1
|
|
20231017,120100,150289525,4525,4525,4525,4525,172
|
|
20231017,120000,149511225,4525,4525,4525,4525,0
|
|
20231017,115900,149511225,4525,4525,4525,4525,38
|
|
20231017,115800,149339275,4525,4525,4525,4525,2
|
|
20231017,115700,149330225,4525,4525,4525,4525,39
|
|
20231017,115600,149153750,4515,4510,4515,4510,9
|
|
20231017,115500,149113155,4510,4520,4520,4510,50
|
|
20231017,115400,148887375,4520,4520,4520,4520,16
|
|
20231017,115300,148815055,4520,4520,4520,4520,0
|
|
20231017,115200,148815055,4520,4520,4520,4520,38
|
|
20231017,115100,148643295,4520,4520,4520,4520,67
|
|
20231017,115000,148340455,4520,4520,4520,4520,317
|
|
20231017,114900,146907615,4540,4530,4540,4530,72
|
|
20231017,114800,146581005,4540,4540,4540,4540,40
|
|
20231017,114700,146399405,4540,4540,4540,4540,0
|
|
20231017,114600,146399405,4540,4540,4540,4540,38
|
|
20231017,114500,146226885,4540,4540,4540,4540,0
|
|
20231017,114400,146226885,4540,4540,4540,4540,41
|
|
20231017,114300,146040745,4540,4540,4540,4540,51
|
|
20231017,114200,145809205,4540,4540,4540,4540,20
|
|
20231017,114100,145718405,4540,4540,4540,4540,42
|
|
20231017,114000,145527725,4540,4540,4540,4540,296
|
|
20231017,113900,144183885,4540,4540,4540,4540,0
|
|
20231017,113800,144183885,4540,4540,4540,4540,40
|
|
20231017,113700,144002285,4540,4540,4540,4540,400
|
|
20231017,113600,142186285,4540,4535,4540,4535,60
|
|
20231017,113500,141914000,4540,4540,4540,4540,41
|
|
20231017,113400,141727860,4535,4535,4535,4535,1
|
|
20231017,113300,141723325,4540,4540,4540,4540,37
|
|
20231017,113200,141555345,4540,4540,4540,4540,0
|
|
20231017,113100,141555345,4540,4540,4540,4540,40
|
|
20231017,113000,141373745,4540,4540,4540,4540,37
|
|
20231017,112900,141205765,4540,4540,4540,4540,0
|
|
20231017,112800,141205765,4540,4540,4540,4540,49
|
|
20231017,112700,140983305,4540,4540,4540,4540,37
|
|
20231017,112600,140815325,4535,4535,4535,4535,0
|
|
20231017,112500,140815325,4535,4535,4535,4535,494
|
|
20231017,112400,138575035,4535,4535,4535,4535,0
|
|
20231017,112300,138575035,4535,4535,4535,4535,56
|
|
20231017,112200,138321075,4535,4535,4535,4535,234
|
|
20231017,112100,137259885,4535,4535,4535,4535,16
|
|
20231017,112000,137187325,4535,4535,4535,4535,101
|
|
20231017,111900,136729290,4535,4535,4535,4535,38
|
|
20231017,111800,136556960,4530,4530,4530,4530,13
|
|
20231017,111700,136498070,4535,4530,4535,4530,40
|
|
20231017,111600,136316675,4535,4535,4535,4535,2
|
|
20231017,111500,136307605,4540,4540,4540,4540,40
|
|
20231017,111400,136126005,4540,4540,4540,4540,37
|
|
20231017,111300,135958025,4540,4540,4540,4540,0
|
|
20231017,111200,135958025,4540,4540,4540,4540,40
|
|
20231017,111100,135776425,4540,4540,4540,4540,38
|
|
20231017,111000,135603905,4535,4535,4535,4535,0
|
|
20231017,110900,135603905,4535,4540,4540,4535,46
|
|
20231017,110800,135395090,4540,4540,4540,4540,0
|
|
20231017,110700,135395090,4540,4535,4540,4535,80
|
|
20231017,110600,135031900,4535,4535,4535,4535,40
|
|
20231017,110500,134850500,4535,4535,4535,4535,14
|
|
20231017,110400,134787010,4540,4540,4540,4540,38
|
|
20231017,110300,134614490,4535,4535,4535,4535,26
|
|
20231017,110200,134496580,4535,4530,4535,4530,83
|
|
20231017,110100,134120525,4530,4530,4530,4530,16
|
|
20231017,110000,134048045,4530,4530,4530,4530,0
|
|
20231017,105900,134048045,4530,4530,4530,4530,42
|
|
20231017,105800,133857785,4530,4530,4530,4530,36
|
|
20231017,105700,133694705,4535,4535,4535,4535,0
|
|
20231017,105600,133694705,4535,4540,4540,4535,49
|
|
20231017,105500,133472295,4535,4535,4535,4535,30
|
|
20231017,105400,133336245,4535,4535,4535,4535,38
|
|
20231017,105300,133163915,4525,4525,4525,4525,73
|
|
20231017,105200,132833590,4520,4520,4520,4520,17
|
|
20231017,105100,132756750,4525,4520,4525,4520,49
|
|
20231017,105000,132535075,4525,4530,4530,4525,54
|
|
20231017,104900,132290520,4530,4530,4530,4530,0
|
|
20231017,104800,132290520,4530,4530,4530,4530,177
|
|
20231017,104700,131488710,4530,4530,4530,4530,0
|
|
20231017,104600,131488710,4530,4530,4530,4530,40
|
|
20231017,104500,131307510,4525,4525,4525,4525,38
|
|
20231017,104400,131135560,4530,4530,4530,4530,0
|
|
20231017,104300,131135560,4530,4525,4530,4525,351
|
|
20231017,104200,129547095,4525,4530,4530,4525,1039
|
|
20231017,104100,124845425,4525,4525,4525,4525,3
|
|
20231017,104000,124831850,4540,4530,4540,4530,60
|
|
20231017,103900,124559640,4545,4545,4545,4545,0
|
|
20231017,103800,124559640,4545,4540,4545,4540,38
|
|
20231017,103700,124386935,4530,4530,4530,4530,22
|
|
20231017,103600,124287275,4530,4530,4530,4530,28
|
|
20231017,103500,124160435,4540,4540,4540,4540,40
|
|
20231017,103400,123978835,4540,4545,4545,4540,2
|
|
20231017,103300,123969750,4545,4545,4545,4545,41
|
|
20231017,103200,123783405,4545,4545,4545,4545,36
|
|
20231017,103100,123619785,4545,4540,4545,4540,59
|
|
20231017,103000,123351675,4540,4540,4540,4540,41
|
|
20231017,102900,123165535,4540,4540,4540,4540,38
|
|
20231017,102800,122993015,4545,4540,4545,4540,7
|
|
20231017,102700,122961210,4545,4545,4545,4545,41
|
|
20231017,102600,122774865,4530,4545,4545,4530,18
|
|
20231017,102500,122693280,4550,4545,4550,4545,38
|
|
20231017,102400,122520385,4545,4545,4545,4545,42
|
|
20231017,102300,122329495,4545,4545,4545,4545,0
|
|
20231017,102200,122329495,4545,4545,4545,4545,39
|
|
20231017,102100,122152240,4530,4530,4530,4530,2
|
|
20231017,102000,122143180,4525,4535,4535,4525,102
|
|
20231017,101900,121681120,4535,4535,4535,4535,36
|
|
20231017,101800,121517860,4535,4535,4535,4535,0
|
|
20231017,101700,121517860,4535,4540,4540,4535,401
|
|
20231017,101600,119699125,4550,4550,4550,4550,38
|
|
20231017,101500,119526225,4515,4515,4515,4515,58
|
|
20231017,101400,119264355,4550,4545,4550,4500,613
|
|
20231017,101300,116498765,4550,4550,4550,4550,120
|
|
20231017,101200,115952765,4550,4550,4550,4550,256
|
|
20231017,101100,114787965,4565,4565,4565,4560,141
|
|
20231017,101000,114144400,4555,4565,4570,4555,266
|
|
20231017,100900,112929210,4560,4545,4560,4540,1864
|
|
20231017,100800,104442640,4545,4550,4550,4545,213
|
|
20231017,100700,103473740,4545,4540,4545,4540,240
|
|
20231017,100600,102383445,4535,4520,4535,4520,1004
|
|
20231017,100500,97841055,4515,4510,4515,4510,447
|
|
20231017,100400,95823350,4515,4480,4515,4480,43
|
|
20231017,100300,95629275,4515,4515,4515,4515,37
|
|
20231017,100200,95462220,4515,4515,4515,4455,1374
|
|
20231017,100100,89313360,4510,4510,4510,4510,12
|
|
20231017,100000,89259240,4505,4505,4505,4505,7
|
|
20231017,095900,89227705,4505,4495,4505,4495,69
|
|
20231017,095800,88917205,4500,4500,4500,4500,40
|
|
20231017,095700,88737205,4500,4500,4500,4500,7
|
|
20231017,095600,88705705,4500,4500,4500,4500,37
|
|
20231017,095500,88539205,4500,4500,4500,4500,44
|
|
20231017,095400,88341205,4480,4480,4480,4480,50
|
|
20231017,095300,88117205,4500,4500,4500,4500,46
|
|
20231017,095200,87910205,4510,4510,4510,4500,147
|
|
20231017,095100,87248100,4510,4510,4510,4510,10
|
|
20231017,095000,87203000,4515,4515,4515,4515,36
|
|
20231017,094900,87040460,4505,4505,4505,4505,5
|
|
20231017,094800,87017935,4515,4515,4515,4515,40
|
|
20231017,094700,86837335,4510,4520,4520,4510,40
|
|
20231017,094600,86656550,4520,4520,4520,4520,1
|
|
20231017,094500,86652030,4525,4525,4525,4515,150
|
|
20231017,094400,85974360,4525,4515,4525,4515,7
|
|
20231017,094300,85942705,4525,4530,4530,4525,40
|
|
20231017,094200,85761695,4515,4515,4515,4515,36
|
|
20231017,094100,85599155,4500,4500,4500,4500,0
|
|
20231017,094000,85599155,4500,4510,4510,4500,78
|
|
20231017,093900,85247775,4510,4510,4510,4510,90
|
|
20231017,093800,84841875,4470,4510,4510,4470,1111
|
|
20231017,093700,79849335,4520,4520,4520,4510,202
|
|
20231017,093600,78937295,4530,4530,4530,4525,102
|
|
20231017,093500,78475705,4530,4545,4550,4530,465
|
|
20231017,093400,76366520,4550,4550,4550,4530,195
|
|
20231017,093300,75480300,4530,4550,4550,4530,56
|
|
20231017,093200,75226190,4550,4555,4555,4550,47
|
|
20231017,093100,75012325,4555,4545,4555,4545,1829
|
|
20231017,093000,66687395,4550,4550,4550,4550,27
|
|
20231017,092900,66564545,4555,4550,4555,4545,238
|
|
20231017,092800,65481805,4545,4545,4545,4545,236
|
|
20231017,092700,64409185,4550,4540,4560,4530,2087
|
|
20231017,092600,54919155,4535,4530,4535,4505,646
|
|
20231017,092500,51992270,4530,4510,4530,4510,2299
|
|
20231017,092400,41598595,4515,4515,4515,4515,1
|
|
20231017,092300,41594080,4515,4510,4515,4505,151
|
|
20231017,092200,40912965,4520,4500,4520,4500,1378
|
|
20231017,092100,34695845,4520,4520,4520,4520,0
|
|
20231017,092000,34695845,4520,4520,4520,4520,162
|
|
20231017,091900,33963605,4520,4520,4520,4520,55
|
|
20231017,091800,33715005,4520,4515,4530,4515,477
|
|
20231017,091700,31559300,4515,4510,4515,4510,107
|
|
20231017,091600,31076710,4510,4480,4510,4480,2692
|
|
20231017,091500,18981115,4480,4470,4480,4470,308
|
|
20231017,091400,17602570,4465,4465,4465,4465,151
|
|
20231017,091300,16928355,4465,4435,4465,4430,384
|
|
20231017,091200,15219910,4430,4430,4430,4430,0
|
|
20231017,091100,15219910,4430,4450,4450,4430,586
|
|
20231017,091000,12612820,4445,4430,4445,4420,999
|
|
20231017,090900,8190985,4420,4420,4420,4420,0
|
|
20231017,090800,8190985,4420,4425,4425,4420,175
|
|
20231017,090700,7417110,4425,4405,4425,4405,11
|
|
20231017,090600,7368455,4405,4405,4405,4405,236
|
|
20231017,090500,6328875,4400,4405,4405,4400,20
|
|
20231017,090400,6240850,4405,4405,4405,4405,50
|
|
20231017,090300,6020600,4430,4410,4430,4410,476
|
|
20231017,090200,3920200,4410,4415,4415,4405,291
|
|
20231017,090100,2637890,4405,4405,4405,4405,1
|
|
20231017,090000,2633485,4390,4360,4390,4360,604
|