681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201800,743487040,4545,4545,4545,4545,1166
|
|
20231016,201700,743487040,4545,4545,4545,4545,0
|
|
20231016,201600,743487040,4545,4545,4545,4545,0
|
|
20231016,201500,743487040,4545,4545,4545,4545,0
|
|
20231016,201400,743487040,4545,4545,4545,4545,0
|
|
20231016,201300,743487040,4545,4545,4545,4545,0
|
|
20231016,201200,743487040,4545,4545,4545,4545,0
|
|
20231016,201100,743487040,4545,4545,4545,4545,0
|
|
20231016,201000,743487040,4545,4545,4545,4545,0
|
|
20231016,200900,743487040,4545,4545,4545,4545,0
|
|
20231016,200800,743487040,4545,4545,4545,4545,0
|
|
20231016,200700,743487040,4545,4545,4545,4545,0
|
|
20231016,200600,743487040,4545,4545,4545,4545,0
|
|
20231016,200500,743487040,4545,4545,4545,4545,0
|
|
20231016,200400,743487040,4545,4545,4545,4545,0
|
|
20231016,200300,743487040,4545,4545,4545,4545,0
|
|
20231016,200200,743487040,4545,4545,4545,4545,0
|
|
20231016,200100,743487040,4545,4545,4545,4545,0
|
|
20231016,200000,743487040,4545,4545,4545,4545,0
|
|
20231016,195900,743487040,4545,4545,4545,4545,0
|
|
20231016,195800,743487040,4545,4545,4545,4545,0
|
|
20231016,195700,743487040,4545,4545,4545,4545,0
|
|
20231016,195600,743487040,4545,4545,4545,4545,0
|
|
20231016,195500,743487040,4545,4545,4545,4545,0
|
|
20231016,195400,743487040,4545,4545,4545,4545,0
|
|
20231016,195300,743487040,4545,4545,4545,4545,0
|
|
20231016,195200,743487040,4545,4545,4545,4545,0
|
|
20231016,195100,743487040,4545,4545,4545,4545,0
|
|
20231016,195000,743487040,4545,4545,4545,4545,0
|
|
20231016,194900,743487040,4545,4545,4545,4545,0
|
|
20231016,194800,743487040,4545,4545,4545,4545,1166
|
|
20231016,194700,743487040,4545,4545,4545,4545,0
|
|
20231016,194600,743487040,4545,4545,4545,4545,0
|
|
20231016,194500,743487040,4545,4545,4545,4545,0
|
|
20231016,194400,743487040,4545,4545,4545,4545,0
|
|
20231016,194300,743487040,4545,4545,4545,4545,0
|
|
20231016,194200,743487040,4545,4545,4545,4545,0
|
|
20231016,194100,743487040,4545,4545,4545,4545,0
|
|
20231016,194000,743487040,4545,4545,4545,4545,0
|
|
20231016,193900,743487040,4545,4545,4545,4545,0
|
|
20231016,193800,743487040,4545,4545,4545,4545,0
|
|
20231016,193700,743487040,4545,4545,4545,4545,0
|
|
20231016,193600,743487040,4545,4545,4545,4545,0
|
|
20231016,193500,743487040,4545,4545,4545,4545,0
|
|
20231016,193400,743487040,4545,4545,4545,4545,0
|
|
20231016,193300,743487040,4545,4545,4545,4545,0
|
|
20231016,193200,743487040,4545,4545,4545,4545,0
|
|
20231016,193100,743487040,4545,4545,4545,4545,0
|
|
20231016,193000,743487040,4545,4545,4545,4545,0
|
|
20231016,192900,743487040,4545,4545,4545,4545,0
|
|
20231016,192800,743487040,4545,4545,4545,4545,0
|
|
20231016,192700,743487040,4545,4545,4545,4545,0
|
|
20231016,192600,743487040,4545,4545,4545,4545,0
|
|
20231016,192500,743487040,4545,4545,4545,4545,0
|
|
20231016,192400,743487040,4545,4545,4545,4545,0
|
|
20231016,192300,743487040,4545,4545,4545,4545,0
|
|
20231016,192200,743487040,4545,4545,4545,4545,0
|
|
20231016,192100,743487040,4545,4545,4545,4545,0
|
|
20231016,192000,743487040,4545,4545,4545,4545,0
|
|
20231016,191900,743487040,4545,4545,4545,4545,0
|
|
20231016,191800,743487040,4545,4545,4545,4545,1166
|
|
20231016,191700,743487040,4545,4545,4545,4545,0
|
|
20231016,191600,743487040,4545,4545,4545,4545,0
|
|
20231016,191500,743487040,4545,4545,4545,4545,0
|
|
20231016,191400,743487040,4545,4545,4545,4545,0
|
|
20231016,191300,743487040,4545,4545,4545,4545,0
|
|
20231016,191200,743487040,4545,4545,4545,4545,0
|
|
20231016,191100,743487040,4545,4545,4545,4545,0
|
|
20231016,191000,743487040,4545,4545,4545,4545,0
|
|
20231016,190900,743487040,4545,4545,4545,4545,0
|
|
20231016,190800,743487040,4545,4545,4545,4545,0
|
|
20231016,190700,743487040,4545,4545,4545,4545,0
|
|
20231016,190600,743487040,4545,4545,4545,4545,0
|
|
20231016,190500,743487040,4545,4545,4545,4545,0
|
|
20231016,190400,743487040,4545,4545,4545,4545,0
|
|
20231016,190300,743487040,4545,4545,4545,4545,0
|
|
20231016,190200,743487040,4545,4545,4545,4545,0
|
|
20231016,190100,743487040,4545,4545,4545,4545,0
|
|
20231016,190000,743487040,4545,4545,4545,4545,0
|
|
20231016,185900,743487040,4545,4545,4545,4545,0
|
|
20231016,185800,743487040,4545,4545,4545,4545,0
|
|
20231016,185700,743487040,4545,4545,4545,4545,0
|
|
20231016,185600,743487040,4545,4545,4545,4545,0
|
|
20231016,185500,743487040,4545,4545,4545,4545,0
|
|
20231016,185400,743487040,4545,4545,4545,4545,0
|
|
20231016,185300,743487040,4545,4545,4545,4545,0
|
|
20231016,185200,743487040,4545,4545,4545,4545,0
|
|
20231016,185100,743487040,4545,4545,4545,4545,0
|
|
20231016,185000,743487040,4545,4545,4545,4545,0
|
|
20231016,184900,743487040,4545,4545,4545,4545,0
|
|
20231016,184800,743487040,4545,4545,4545,4545,1166
|
|
20231016,184700,743487040,4545,4545,4545,4545,0
|
|
20231016,184600,743487040,4545,4545,4545,4545,0
|
|
20231016,184500,743487040,4545,4545,4545,4545,0
|
|
20231016,184400,743487040,4545,4545,4545,4545,0
|
|
20231016,184300,743487040,4545,4545,4545,4545,0
|
|
20231016,184200,743487040,4545,4545,4545,4545,0
|
|
20231016,184100,743487040,4545,4545,4545,4545,0
|
|
20231016,184000,743487040,4545,4545,4545,4545,0
|
|
20231016,183900,743487040,4545,4545,4545,4545,0
|
|
20231016,183800,743487040,4545,4545,4545,4545,0
|
|
20231016,183700,743487040,4545,4545,4545,4545,0
|
|
20231016,183600,743487040,4545,4545,4545,4545,0
|
|
20231016,183500,743487040,4545,4545,4545,4545,0
|
|
20231016,183400,743487040,4545,4545,4545,4545,0
|
|
20231016,183300,743487040,4545,4545,4545,4545,0
|
|
20231016,183200,743487040,4545,4545,4545,4545,0
|
|
20231016,183100,743487040,4545,4545,4545,4545,0
|
|
20231016,183000,743487040,4545,4545,4545,4545,0
|
|
20231016,182900,743487040,4545,4545,4545,4545,0
|
|
20231016,182800,743487040,4545,4545,4545,4545,0
|
|
20231016,182700,743487040,4545,4545,4545,4545,0
|
|
20231016,182600,743487040,4545,4545,4545,4545,0
|
|
20231016,182500,743487040,4545,4545,4545,4545,0
|
|
20231016,182400,743487040,4545,4545,4545,4545,0
|
|
20231016,182300,743487040,4545,4545,4545,4545,0
|
|
20231016,182200,743487040,4545,4545,4545,4545,0
|
|
20231016,182100,743487040,4545,4545,4545,4545,0
|
|
20231016,182000,743487040,4545,4545,4545,4545,0
|
|
20231016,181900,743487040,4545,4545,4545,4545,0
|
|
20231016,181800,743487040,4545,4545,4545,4545,1166
|
|
20231016,181700,743487040,4545,4545,4545,4545,0
|
|
20231016,181600,743487040,4545,4545,4545,4545,0
|
|
20231016,181500,743487040,4545,4545,4545,4545,0
|
|
20231016,181400,743487040,4545,4545,4545,4545,0
|
|
20231016,181300,743487040,4545,4545,4545,4545,0
|
|
20231016,181200,743487040,4545,4545,4545,4545,0
|
|
20231016,181100,743487040,4545,4545,4545,4545,0
|
|
20231016,181000,743487040,4545,4545,4545,4545,0
|
|
20231016,180900,743487040,4545,4545,4545,4545,0
|
|
20231016,180800,743487040,4545,4545,4545,4545,0
|
|
20231016,180700,743487040,4545,4545,4545,4545,0
|
|
20231016,180600,743487040,4545,4545,4545,4545,0
|
|
20231016,180500,743487040,4545,4545,4545,4545,0
|
|
20231016,180400,743487040,4545,4545,4545,4545,0
|
|
20231016,180300,743487040,4545,4545,4545,4545,0
|
|
20231016,180200,743487040,4545,4545,4545,4545,0
|
|
20231016,180100,743487040,4545,4545,4545,4545,0
|
|
20231016,180000,743487040,4545,4545,4545,4545,0
|
|
20231016,175900,743487040,4545,4545,4545,4545,0
|
|
20231016,175800,743487040,4545,4545,4545,4545,0
|
|
20231016,175700,743487040,4545,4545,4545,4545,0
|
|
20231016,175600,743487040,4545,4545,4545,4545,0
|
|
20231016,175500,743487040,4545,4545,4545,4545,0
|
|
20231016,175400,743487040,4545,4545,4545,4545,0
|
|
20231016,175300,743487040,4545,4545,4545,4545,0
|
|
20231016,175200,743487040,4545,4545,4545,4545,0
|
|
20231016,175100,743487040,4545,4545,4545,4545,0
|
|
20231016,175000,743487040,4545,4545,4545,4545,0
|
|
20231016,174900,743487040,4545,4545,4545,4545,0
|
|
20231016,174800,743487040,4545,4545,4545,4545,1166
|
|
20231016,174700,743487040,4545,4545,4545,4545,0
|
|
20231016,174600,743487040,4545,4545,4545,4545,0
|
|
20231016,174500,743487040,4545,4545,4545,4545,0
|
|
20231016,174400,743487040,4545,4545,4545,4545,0
|
|
20231016,174300,743487040,4545,4545,4545,4545,0
|
|
20231016,174200,743487040,4545,4545,4545,4545,0
|
|
20231016,174100,743487040,4545,4545,4545,4545,0
|
|
20231016,174000,743487040,4545,4545,4545,4545,0
|
|
20231016,173900,743487040,4545,4545,4545,4545,0
|
|
20231016,173800,743487040,4545,4545,4545,4545,0
|
|
20231016,173700,743487040,4545,4545,4545,4545,0
|
|
20231016,173600,743487040,4545,4545,4545,4545,0
|
|
20231016,173500,743487040,4545,4545,4545,4545,0
|
|
20231016,173400,743487040,4545,4545,4545,4545,0
|
|
20231016,173300,743487040,4545,4545,4545,4545,0
|
|
20231016,173200,743487040,4545,4545,4545,4545,0
|
|
20231016,173100,743487040,4545,4545,4545,4545,0
|
|
20231016,173000,743487040,4545,4545,4545,4545,0
|
|
20231016,172900,743487040,4545,4545,4545,4545,0
|
|
20231016,172800,743487040,4545,4545,4545,4545,0
|
|
20231016,172700,743487040,4545,4545,4545,4545,0
|
|
20231016,172600,743487040,4545,4545,4545,4545,0
|
|
20231016,172500,743487040,4545,4545,4545,4545,0
|
|
20231016,172400,743487040,4545,4545,4545,4545,0
|
|
20231016,172300,743487040,4545,4545,4545,4545,0
|
|
20231016,172200,743487040,4545,4545,4545,4545,0
|
|
20231016,172100,743487040,4545,4545,4545,4545,0
|
|
20231016,172000,743487040,4545,4545,4545,4545,0
|
|
20231016,171900,743487040,4545,4545,4545,4545,0
|
|
20231016,171800,743487040,4545,4545,4545,4545,1166
|
|
20231016,171700,743487040,4545,4545,4545,4545,0
|
|
20231016,171600,743487040,4545,4545,4545,4545,0
|
|
20231016,171500,743487040,4545,4545,4545,4545,0
|
|
20231016,171400,743487040,4545,4545,4545,4545,0
|
|
20231016,171300,743487040,4545,4545,4545,4545,0
|
|
20231016,171200,743487040,4545,4545,4545,4545,0
|
|
20231016,171100,743487040,4545,4545,4545,4545,0
|
|
20231016,171000,743487040,4545,4545,4545,4545,0
|
|
20231016,170900,743487040,4545,4545,4545,4545,0
|
|
20231016,170800,743487040,4545,4545,4545,4545,0
|
|
20231016,170700,743487040,4545,4545,4545,4545,0
|
|
20231016,170600,743487040,4545,4545,4545,4545,0
|
|
20231016,170500,743487040,4545,4545,4545,4545,0
|
|
20231016,170400,743487040,4545,4545,4545,4545,0
|
|
20231016,170300,743487040,4545,4545,4545,4545,0
|
|
20231016,170200,743487040,4545,4545,4545,4545,0
|
|
20231016,170100,743487040,4545,4545,4545,4545,0
|
|
20231016,170000,743487040,4545,4545,4545,4545,0
|
|
20231016,165900,743487040,4545,4545,4545,4545,0
|
|
20231016,165800,743487040,4545,4545,4545,4545,0
|
|
20231016,165700,743487040,4545,4545,4545,4545,0
|
|
20231016,165600,743487040,4545,4545,4545,4545,0
|
|
20231016,165500,743487040,4545,4545,4545,4545,0
|
|
20231016,165400,743487040,4545,4545,4545,4545,0
|
|
20231016,165300,743487040,4545,4545,4545,4545,0
|
|
20231016,165200,743487040,4545,4545,4545,4545,0
|
|
20231016,165100,743487040,4545,4545,4545,4545,0
|
|
20231016,165000,743487040,4545,4545,4545,4545,0
|
|
20231016,164900,743487040,4545,4545,4545,4545,0
|
|
20231016,164800,743487040,4545,4545,4545,4545,1166
|
|
20231016,164700,743487040,4545,4545,4545,4545,0
|
|
20231016,164600,743487040,4545,4545,4545,4545,0
|
|
20231016,164500,743487040,4545,4545,4545,4545,0
|
|
20231016,164400,743487040,4545,4545,4545,4545,0
|
|
20231016,164300,743487040,4545,4545,4545,4545,0
|
|
20231016,164200,743487040,4545,4545,4545,4545,0
|
|
20231016,164100,743487040,4545,4545,4545,4545,0
|
|
20231016,164000,743487040,4545,4545,4545,4545,0
|
|
20231016,163900,743487040,4545,4545,4545,4545,0
|
|
20231016,163800,743487040,4545,4545,4545,4545,0
|
|
20231016,163700,743487040,4545,4545,4545,4545,0
|
|
20231016,163600,743487040,4545,4545,4545,4545,0
|
|
20231016,163500,743487040,4545,4545,4545,4545,0
|
|
20231016,163400,743487040,4545,4545,4545,4545,0
|
|
20231016,163300,743487040,4545,4545,4545,4545,0
|
|
20231016,163200,743487040,4545,4545,4545,4545,0
|
|
20231016,163100,743487040,4545,4545,4545,4545,0
|
|
20231016,163000,743487040,4545,4545,4545,4545,0
|
|
20231016,162900,743487040,4545,4545,4545,4545,0
|
|
20231016,162800,743487040,4545,4545,4545,4545,0
|
|
20231016,162700,743487040,4545,4545,4545,4545,0
|
|
20231016,162600,743487040,4545,4545,4545,4545,0
|
|
20231016,162500,743487040,4545,4545,4545,4545,0
|
|
20231016,162400,743487040,4545,4545,4545,4545,0
|
|
20231016,162300,743487040,4545,4545,4545,4545,0
|
|
20231016,162200,743487040,4545,4545,4545,4545,0
|
|
20231016,162100,743487040,4545,4545,4545,4545,0
|
|
20231016,162000,743487040,4545,4545,4545,4545,0
|
|
20231016,161900,743487040,4545,4545,4545,4545,0
|
|
20231016,161800,743487040,4545,4545,4545,4545,1166
|
|
20231016,161700,743487040,4545,4545,4545,4545,0
|
|
20231016,161600,743487040,4545,4545,4545,4545,0
|
|
20231016,161500,743487040,4545,4545,4545,4545,0
|
|
20231016,161400,743487040,4545,4545,4545,4545,0
|
|
20231016,161300,743487040,4545,4545,4545,4545,0
|
|
20231016,161200,743487040,4545,4545,4545,4545,0
|
|
20231016,161100,743487040,4545,4545,4545,4545,0
|
|
20231016,161000,743487040,4545,4545,4545,4545,0
|
|
20231016,160900,743487040,4545,4545,4545,4545,0
|
|
20231016,160800,743487040,4545,4545,4545,4545,0
|
|
20231016,160700,743487040,4545,4545,4545,4545,0
|
|
20231016,160600,743487040,4545,4545,4545,4545,0
|
|
20231016,160500,743487040,4545,4545,4545,4545,0
|
|
20231016,160400,743487040,4545,4545,4545,4545,0
|
|
20231016,160300,743487040,4545,4545,4545,4545,0
|
|
20231016,160200,743487040,4545,4545,4545,4545,0
|
|
20231016,160100,743487040,4545,4545,4545,4545,0
|
|
20231016,160000,743487040,4545,4545,4545,4545,0
|
|
20231016,155900,743487040,4545,4545,4545,4545,0
|
|
20231016,155800,743487040,4545,4545,4545,4545,0
|
|
20231016,155700,743487040,4545,4545,4545,4545,0
|
|
20231016,155600,743487040,4545,4545,4545,4545,0
|
|
20231016,155500,743487040,4545,4545,4545,4545,0
|
|
20231016,155400,743487040,4545,4545,4545,4545,0
|
|
20231016,155300,743487040,4545,4545,4545,4545,0
|
|
20231016,155200,743487040,4545,4545,4545,4545,0
|
|
20231016,155100,743487040,4545,4545,4545,4545,0
|
|
20231016,155000,743487040,4545,4545,4545,4545,0
|
|
20231016,154900,743487040,4545,4545,4545,4545,0
|
|
20231016,154800,743487040,4545,4545,4545,4545,1166
|
|
20231016,154700,743487040,4545,4545,4545,4545,0
|
|
20231016,154600,743487040,4545,4545,4545,4545,0
|
|
20231016,154500,743487040,4545,4545,4545,4545,0
|
|
20231016,154400,743487040,4545,4545,4545,4545,0
|
|
20231016,154300,743487040,4545,4545,4545,4545,0
|
|
20231016,154200,743487040,4545,4545,4545,4545,0
|
|
20231016,154100,743487040,4545,4545,4545,4545,0
|
|
20231016,154000,743487040,4545,4545,4545,4545,0
|
|
20231016,153900,743487040,4545,4545,4545,4545,0
|
|
20231016,153800,743487040,4545,4545,4545,4545,0
|
|
20231016,153700,743487040,4545,4545,4545,4545,0
|
|
20231016,153600,743487040,4545,4545,4545,4545,0
|
|
20231016,153500,743487040,4545,4545,4545,4545,0
|
|
20231016,153400,743487040,4545,4545,4545,4545,0
|
|
20231016,153300,743487040,4545,4545,4545,4545,0
|
|
20231016,153200,743487040,4545,4545,4545,4545,0
|
|
20231016,153100,743487040,4545,4545,4545,4545,0
|
|
20231016,153000,743487040,4545,4545,4545,4545,1166
|
|
20231016,152900,738187570,4545,4545,4545,4545,0
|
|
20231016,152800,738187570,4545,4545,4545,4545,0
|
|
20231016,152700,738187570,4545,4545,4545,4545,0
|
|
20231016,152600,738187570,4545,4545,4545,4545,0
|
|
20231016,152500,738187570,4545,4545,4545,4545,0
|
|
20231016,152400,738187570,4545,4545,4545,4545,0
|
|
20231016,152300,738187570,4545,4545,4545,4545,0
|
|
20231016,152200,738187570,4545,4545,4545,4545,0
|
|
20231016,152100,738187570,4545,4545,4545,4545,0
|
|
20231016,152000,738187570,4545,4545,4545,4545,0
|
|
20231016,151900,738187570,4545,4540,4545,4540,46
|
|
20231016,151800,737978675,4540,4540,4545,4530,393
|
|
20231016,151700,736194610,4540,4540,4550,4540,13
|
|
20231016,151600,736135480,4550,4550,4550,4540,13
|
|
20231016,151500,736076340,4540,4540,4540,4540,54
|
|
20231016,151400,735831180,4540,4540,4540,4540,49
|
|
20231016,151300,735608720,4530,4540,4540,4530,197
|
|
20231016,151200,734715075,4550,4535,4550,4535,2864
|
|
20231016,151100,721702535,4535,4535,4535,4535,62
|
|
20231016,151000,721421365,4535,4535,4535,4535,1100
|
|
20231016,150900,716432865,4535,4525,4535,4525,1046
|
|
20231016,150800,711695710,4520,4520,4525,4510,457
|
|
20231016,150700,709633170,4515,4515,4515,4515,1397
|
|
20231016,150600,703325715,4515,4520,4520,4505,716
|
|
20231016,150500,700093530,4525,4520,4525,4520,231
|
|
20231016,150400,699048410,4520,4520,4520,4520,514
|
|
20231016,150300,696725130,4520,4520,4520,4520,78
|
|
20231016,150200,696372570,4525,4525,4525,4525,0
|
|
20231016,150100,696372570,4525,4490,4525,4490,1070
|
|
20231016,150000,691547025,4490,4490,4490,4490,74
|
|
20231016,145900,691214765,4490,4490,4490,4490,125
|
|
20231016,145800,690653515,4490,4485,4490,4485,45
|
|
20231016,145700,690451685,4485,4475,4485,4475,3597
|
|
20231016,145600,674355100,4475,4470,4475,4465,456
|
|
20231016,145500,672317510,4470,4470,4470,4470,10
|
|
20231016,145400,672272810,4470,4475,4475,4465,1301
|
|
20231016,145300,666455630,4475,4475,4475,4475,851
|
|
20231016,145200,662647405,4475,4475,4475,4475,0
|
|
20231016,145100,662647405,4475,4475,4475,4475,0
|
|
20231016,145000,662647405,4475,4495,4495,4475,129
|
|
20231016,144900,662069600,4475,4490,4495,4475,1225
|
|
20231016,144800,656584515,4490,4490,4490,4490,5
|
|
20231016,144700,656562065,4495,4495,4495,4495,43
|
|
20231016,144600,656368780,4495,4495,4495,4485,163
|
|
20231016,144500,655636665,4480,4480,4485,4480,287
|
|
20231016,144400,654350705,4480,4480,4480,4480,0
|
|
20231016,144300,654350705,4480,4480,4480,4480,210
|
|
20231016,144200,653409905,4480,4480,4480,4480,1
|
|
20231016,144100,653405425,4485,4480,4495,4470,1199
|
|
20231016,144000,648035695,4485,4500,4500,4485,4095
|
|
20231016,143900,629646410,4500,4500,4500,4500,59
|
|
20231016,143800,629380910,4505,4510,4510,4500,18199
|
|
20231016,143700,547413005,4515,4520,4520,4515,1834
|
|
20231016,143600,539132480,4520,4520,4520,4520,138
|
|
20231016,143500,538508720,4520,4520,4520,4520,221
|
|
20231016,143400,537509800,4520,4515,4520,4515,170
|
|
20231016,143300,536741900,4515,4520,4520,4515,649
|
|
20231016,143200,533811640,4520,4520,4520,4520,119
|
|
20231016,143100,533273760,4520,4520,4520,4515,378
|
|
20231016,143000,531566285,4520,4525,4525,4520,124
|
|
20231016,142900,531005595,4525,4525,4525,4525,0
|
|
20231016,142800,531005595,4525,4525,4525,4525,31
|
|
20231016,142700,530865320,4525,4520,4535,4520,1183
|
|
20231016,142600,525504230,4520,4520,4520,4520,277
|
|
20231016,142500,524252190,4520,4520,4520,4520,123
|
|
20231016,142400,523696230,4520,4525,4525,4520,2174
|
|
20231016,142300,513868220,4525,4525,4525,4525,38
|
|
20231016,142200,513696270,4525,4525,4525,4525,0
|
|
20231016,142100,513696270,4525,4525,4525,4525,9
|
|
20231016,142000,513655545,4525,4530,4530,4525,6
|
|
20231016,141900,513628390,4530,4530,4530,4530,20
|
|
20231016,141800,513537790,4525,4525,4525,4525,2
|
|
20231016,141700,513528740,4525,4540,4540,4525,299
|
|
20231016,141600,512175720,4540,4540,4540,4540,0
|
|
20231016,141500,512175720,4540,4540,4540,4540,1
|
|
20231016,141400,512171180,4525,4525,4525,4525,1
|
|
20231016,141300,512166655,4520,4530,4540,4520,1034
|
|
20231016,141200,507486375,4525,4525,4525,4525,1
|
|
20231016,141100,507481850,4530,4530,4530,4530,4
|
|
20231016,141000,507463730,4530,4530,4530,4530,0
|
|
20231016,140900,507463730,4530,4530,4530,4530,98
|
|
20231016,140800,507019790,4530,4530,4530,4530,0
|
|
20231016,140700,507019790,4530,4525,4530,4525,25
|
|
20231016,140600,506906660,4525,4530,4530,4525,42
|
|
20231016,140500,506716410,4530,4535,4535,4530,136
|
|
20231016,140400,506100325,4530,4530,4530,4530,0
|
|
20231016,140300,506100325,4530,4525,4530,4525,370
|
|
20231016,140200,504424920,4525,4525,4525,4525,0
|
|
20231016,140100,504424920,4525,4520,4525,4520,371
|
|
20231016,140000,502747985,4520,4520,4520,4520,0
|
|
20231016,135900,502747985,4520,4520,4520,4520,1
|
|
20231016,135800,502743465,4520,4520,4520,4520,15
|
|
20231016,135700,502675665,4520,4520,4520,4520,10
|
|
20231016,135600,502630465,4520,4520,4520,4520,1
|
|
20231016,135500,502625945,4520,4520,4520,4515,150
|
|
20231016,135400,501948250,4520,4520,4520,4520,9
|
|
20231016,135300,501907570,4525,4525,4525,4515,80
|
|
20231016,135200,501545870,4525,4515,4525,4515,29
|
|
20231016,135100,501414805,4525,4520,4525,4520,1748
|
|
20231016,135000,493513795,4525,4535,4535,4525,84
|
|
20231016,134900,493133680,4535,4535,4535,4535,3
|
|
20231016,134800,493120075,4535,4535,4535,4535,2254
|
|
20231016,134700,482898185,4530,4525,4530,4525,206
|
|
20231016,134600,481965910,4535,4535,4535,4535,11
|
|
20231016,134500,481916025,4525,4525,4525,4525,12
|
|
20231016,134400,481861725,4520,4520,4520,4520,0
|
|
20231016,134300,481861725,4520,4520,4520,4520,0
|
|
20231016,134200,481861725,4520,4520,4520,4520,0
|
|
20231016,134100,481861725,4520,4520,4520,4520,0
|
|
20231016,134000,481861725,4520,4520,4520,4520,0
|
|
20231016,133900,481861725,4520,4520,4520,4520,0
|
|
20231016,133800,481861725,4520,4520,4520,4520,0
|
|
20231016,133700,481861725,4520,4520,4520,4520,0
|
|
20231016,133600,481861725,4520,4520,4520,4520,0
|
|
20231016,133500,481861725,4520,4520,4520,4520,0
|
|
20231016,133400,481861725,4520,4520,4520,4520,211
|
|
20231016,133300,480908005,4520,4520,4530,4520,531
|
|
20231016,133200,478507685,4520,4520,4520,4520,0
|
|
20231016,133100,478507685,4520,4520,4520,4520,0
|
|
20231016,133000,478507685,4520,4520,4520,4520,0
|
|
20231016,132900,478507685,4520,4525,4525,4520,14
|
|
20231016,132800,478444395,4525,4525,4525,4525,1387
|
|
20231016,132700,472168220,4525,4530,4530,4525,620
|
|
20231016,132600,469360720,4540,4540,4540,4540,1
|
|
20231016,132500,469356180,4540,4540,4540,4540,4
|
|
20231016,132400,469338020,4545,4545,4545,4545,6
|
|
20231016,132300,469310750,4545,4545,4545,4545,6
|
|
20231016,132200,469283480,4530,4530,4530,4530,0
|
|
20231016,132100,469283480,4530,4530,4530,4530,19
|
|
20231016,132000,469197410,4530,4530,4530,4530,1
|
|
20231016,131900,469192880,4520,4525,4525,4520,1063
|
|
20231016,131800,464382930,4530,4525,4530,4525,46
|
|
20231016,131700,464174555,4530,4530,4540,4530,31
|
|
20231016,131600,464034115,4525,4525,4525,4525,0
|
|
20231016,131500,464034115,4525,4525,4525,4525,0
|
|
20231016,131400,464034115,4525,4535,4535,4525,52
|
|
20231016,131300,463798315,4525,4525,4525,4525,12
|
|
20231016,131200,463744015,4525,4525,4525,4525,0
|
|
20231016,131100,463744015,4525,4525,4525,4525,0
|
|
20231016,131000,463744015,4525,4525,4525,4520,6015
|
|
20231016,130900,436553905,4525,4525,4525,4525,1
|
|
20231016,130800,436549380,4530,4530,4530,4530,0
|
|
20231016,130700,436549380,4530,4530,4530,4530,130
|
|
20231016,130600,435960480,4535,4535,4535,4535,10
|
|
20231016,130500,435915130,4525,4525,4525,4525,0
|
|
20231016,130400,435915130,4525,4550,4550,4525,2
|
|
20231016,130300,435906055,4550,4550,4550,4550,80
|
|
20231016,130200,435542055,4550,4550,4550,4550,1
|
|
20231016,130100,435537505,4520,4520,4520,4520,0
|
|
20231016,130000,435537505,4520,4520,4520,4520,0
|
|
20231016,125900,435537505,4520,4520,4520,4520,0
|
|
20231016,125800,435537505,4520,4520,4520,4520,14
|
|
20231016,125700,435474225,4520,4525,4525,4520,273
|
|
20231016,125600,434238905,4525,4530,4530,4525,500
|
|
20231016,125500,431975535,4530,4530,4530,4530,1
|
|
20231016,125400,431971005,4550,4545,4550,4545,202
|
|
20231016,125300,431051910,4530,4530,4530,4530,0
|
|
20231016,125200,431051910,4530,4530,4530,4530,0
|
|
20231016,125100,431051910,4530,4530,4530,4530,40
|
|
20231016,125000,430870710,4535,4535,4535,4535,0
|
|
20231016,124900,430870710,4535,4535,4535,4535,0
|
|
20231016,124800,430870710,4535,4535,4535,4535,3
|
|
20231016,124700,430857105,4530,4530,4530,4530,13
|
|
20231016,124600,430798215,4530,4530,4530,4530,27
|
|
20231016,124500,430675905,4520,4530,4530,4520,3110
|
|
20231016,124400,416614845,4525,4525,4525,4525,0
|
|
20231016,124300,416614845,4525,4535,4535,4525,250
|
|
20231016,124200,415482405,4550,4550,4550,4550,0
|
|
20231016,124100,415482405,4550,4550,4550,4550,0
|
|
20231016,124000,415482405,4550,4550,4550,4550,109
|
|
20231016,123900,414986455,4550,4550,4550,4540,87
|
|
20231016,123800,414590655,4550,4550,4550,4550,1
|
|
20231016,123700,414586105,4550,4550,4550,4550,9
|
|
20231016,123600,414545155,4550,4550,4550,4550,10
|
|
20231016,123500,414499655,4550,4550,4550,4550,2
|
|
20231016,123400,414490555,4525,4525,4525,4525,0
|
|
20231016,123300,414490555,4525,4525,4525,4525,0
|
|
20231016,123200,414490555,4525,4525,4525,4525,41
|
|
20231016,123100,414305030,4525,4525,4525,4525,238
|
|
20231016,123000,413228080,4520,4520,4520,4520,51
|
|
20231016,122900,412997560,4525,4525,4525,4525,50
|
|
20231016,122800,412771310,4525,4525,4525,4525,12
|
|
20231016,122700,412717010,4525,4525,4525,4525,0
|
|
20231016,122600,412717010,4525,4525,4525,4525,98
|
|
20231016,122500,412273560,4525,4525,4525,4525,1
|
|
20231016,122400,412269035,4525,4525,4525,4525,21
|
|
20231016,122300,412174010,4525,4525,4525,4525,45
|
|
20231016,122200,411970385,4525,4530,4530,4525,1746
|
|
20231016,122100,404065395,4525,4525,4525,4525,0
|
|
20231016,122000,404065395,4525,4525,4525,4525,0
|
|
20231016,121900,404065395,4525,4525,4525,4525,0
|
|
20231016,121800,404065395,4525,4525,4525,4525,1000
|
|
20231016,121700,399540395,4525,4525,4525,4525,1446
|
|
20231016,121600,392997245,4530,4535,4535,4530,1931
|
|
20231016,121500,384245980,4535,4535,4535,4535,100
|
|
20231016,121400,383792480,4535,4540,4545,4535,423
|
|
20231016,121300,381871440,4540,4540,4540,4540,13
|
|
20231016,121200,381812420,4540,4540,4540,4540,119
|
|
20231016,121100,381272160,4540,4540,4540,4540,1
|
|
20231016,121000,381267620,4540,4540,4540,4540,1
|
|
20231016,120900,381263080,4540,4540,4540,4540,20
|
|
20231016,120800,381172280,4540,4540,4540,4540,10
|
|
20231016,120700,381126880,4540,4540,4540,4540,1
|
|
20231016,120600,381122340,4540,4540,4540,4540,4
|
|
20231016,120500,381104180,4535,4545,4545,4535,862
|
|
20231016,120400,377191770,4545,4545,4545,4545,3
|
|
20231016,120300,377178135,4540,4540,4540,4540,0
|
|
20231016,120200,377178135,4540,4540,4540,4540,0
|
|
20231016,120100,377178135,4540,4540,4540,4540,8
|
|
20231016,120000,377141815,4540,4540,4540,4540,38
|
|
20231016,115900,376969295,4540,4540,4540,4540,54
|
|
20231016,115800,376724135,4540,4540,4540,4540,2
|
|
20231016,115700,376715055,4535,4535,4535,4535,10
|
|
20231016,115600,376669705,4535,4535,4535,4535,1
|
|
20231016,115500,376665170,4535,4535,4535,4535,0
|
|
20231016,115400,376665170,4535,4540,4540,4535,305
|
|
20231016,115300,375281970,4540,4535,4540,4535,3
|
|
20231016,115200,375268355,4535,4535,4535,4535,4
|
|
20231016,115100,375250215,4545,4545,4545,4545,30
|
|
20231016,115000,375113865,4535,4545,4545,4535,563
|
|
20231016,114900,372558135,4545,4545,4545,4545,5
|
|
20231016,114800,372535410,4545,4545,4545,4545,0
|
|
20231016,114700,372535410,4545,4545,4545,4545,405
|
|
20231016,114600,370694685,4545,4545,4545,4545,105
|
|
20231016,114500,370217460,4550,4550,4550,4550,107
|
|
20231016,114400,369730610,4550,4550,4550,4550,30
|
|
20231016,114300,369594110,4550,4545,4550,4545,22
|
|
20231016,114200,369494020,4545,4540,4545,4540,21
|
|
20231016,114100,369398580,4540,4540,4540,4540,100
|
|
20231016,114000,368944580,4540,4540,4540,4540,504
|
|
20231016,113900,366656420,4530,4530,4530,4530,0
|
|
20231016,113800,366656420,4530,4530,4530,4530,0
|
|
20231016,113700,366656420,4530,4530,4530,4530,0
|
|
20231016,113600,366656420,4530,4535,4535,4530,500
|
|
20231016,113500,364391335,4535,4535,4535,4535,488
|
|
20231016,113400,362178255,4530,4530,4530,4530,0
|
|
20231016,113300,362178255,4530,4535,4535,4530,251
|
|
20231016,113200,361040120,4535,4530,4535,4530,13
|
|
20231016,113100,360981180,4535,4535,4535,4535,6
|
|
20231016,113000,360953970,4530,4530,4530,4530,283
|
|
20231016,112900,359671980,4530,4530,4530,4530,62
|
|
20231016,112800,359391120,4530,4530,4530,4530,335
|
|
20231016,112700,357873570,4530,4535,4535,4530,630
|
|
20231016,112600,355019485,4535,4530,4535,4530,20
|
|
20231016,112500,354928835,4530,4530,4535,4530,19
|
|
20231016,112400,354842760,4530,4530,4530,4530,202
|
|
20231016,112300,353927700,4540,4540,4540,4530,1056
|
|
20231016,112200,349141415,4540,4540,4540,4540,137
|
|
20231016,112100,348519435,4540,4540,4540,4535,574
|
|
20231016,112000,345914475,4540,4540,4540,4540,50
|
|
20231016,111900,345687475,4540,4535,4540,4535,226
|
|
20231016,111800,344662485,4540,4540,4540,4540,2
|
|
20231016,111700,344653405,4540,4540,4540,4540,300
|
|
20231016,111600,343291405,4540,4540,4540,4540,302
|
|
20231016,111500,341920325,4540,4540,4540,4540,200
|
|
20231016,111400,341012325,4540,4560,4560,4540,217
|
|
20231016,111300,340026575,4550,4550,4550,4550,5
|
|
20231016,111200,340003825,4560,4560,4560,4560,25
|
|
20231016,111100,339889825,4565,4540,4565,4540,1273
|
|
20231016,111000,334083765,4540,4540,4540,4535,169
|
|
20231016,110900,333316545,4540,4540,4540,4540,170
|
|
20231016,110800,332544745,4540,4540,4545,4535,36
|
|
20231016,110700,332381360,4540,4545,4545,4540,528
|
|
20231016,110600,329984220,4545,4545,4545,4545,9
|
|
20231016,110500,329943315,4545,4540,4545,4540,12
|
|
20231016,110400,329888785,4540,4545,4545,4540,332
|
|
20231016,110300,328381345,4545,4545,4545,4545,1
|
|
20231016,110200,328376800,4540,4540,4540,4540,13
|
|
20231016,110100,328317780,4540,4540,4545,4540,612
|
|
20231016,110000,325539295,4540,4545,4545,4540,660
|
|
20231016,105900,322540895,4550,4560,4560,4550,6655
|
|
20231016,105800,292224470,4565,4565,4565,4565,11
|
|
20231016,105700,292174255,4560,4565,4565,4560,901
|
|
20231016,105600,288065690,4570,4560,4570,4560,21
|
|
20231016,105500,287969870,4560,4565,4565,4560,186
|
|
20231016,105400,287121665,4565,4565,4565,4565,295
|
|
20231016,105300,285774990,4565,4565,4565,4565,120
|
|
20231016,105200,285227190,4565,4565,4565,4565,43
|
|
20231016,105100,285030895,4560,4570,4570,4560,413
|
|
20231016,105000,283144345,4570,4560,4570,4560,521
|
|
20231016,104900,280764215,4570,4570,4570,4570,12
|
|
20231016,104800,280709375,4570,4570,4570,4560,2348
|
|
20231016,104700,269991240,4570,4570,4570,4570,76
|
|
20231016,104600,269643920,4565,4565,4565,4565,100
|
|
20231016,104500,269187420,4570,4570,4570,4570,12
|
|
20231016,104400,269132580,4570,4575,4575,4570,4706
|
|
20231016,104300,247611430,4575,4575,4575,4575,7
|
|
20231016,104200,247579405,4580,4575,4580,4575,221
|
|
20231016,104100,246567775,4575,4575,4575,4575,2
|
|
20231016,104000,246558625,4575,4580,4580,4575,211
|
|
20231016,103900,245593245,4580,4580,4580,4580,200
|
|
20231016,103800,244677245,4575,4580,4580,4575,2062
|
|
20231016,103700,235233585,4585,4585,4585,4585,33
|
|
20231016,103600,235082280,4585,4585,4585,4580,4332
|
|
20231016,103500,215227275,4585,4585,4585,4585,2161
|
|
20231016,103400,205319090,4585,4585,4585,4585,50
|
|
20231016,103300,205089840,4585,4585,4585,4585,0
|
|
20231016,103200,205089840,4585,4585,4585,4585,957
|
|
20231016,103100,200701995,4585,4585,4585,4585,6
|
|
20231016,103000,200674485,4585,4585,4585,4585,100
|
|
20231016,102900,200215985,4585,4585,4585,4585,48
|
|
20231016,102800,199995905,4585,4580,4585,4580,4
|
|
20231016,102700,199977575,4580,4580,4580,4580,68
|
|
20231016,102600,199666135,4575,4575,4575,4575,62
|
|
20231016,102500,199382485,4575,4575,4575,4575,48
|
|
20231016,102400,199162885,4575,4575,4575,4575,1
|
|
20231016,102300,199158310,4575,4575,4575,4575,2
|
|
20231016,102200,199149160,4580,4595,4595,4575,2435
|
|
20231016,102100,187997600,4590,4590,4590,4590,141
|
|
20231016,102000,187350410,4590,4590,4590,4590,0
|
|
20231016,101900,187350410,4590,4590,4595,4590,77
|
|
20231016,101800,186996640,4590,4590,4590,4590,406
|
|
20231016,101700,185133100,4590,4600,4600,4590,39
|
|
20231016,101600,184954050,4595,4595,4595,4595,28
|
|
20231016,101500,184825390,4595,4590,4600,4590,59
|
|
20231016,101400,184554275,4595,4595,4595,4595,12
|
|
20231016,101300,184499135,4595,4595,4595,4595,22
|
|
20231016,101200,184398045,4595,4595,4595,4595,25
|
|
20231016,101100,184283170,4595,4595,4595,4595,20
|
|
20231016,101000,184191270,4595,4600,4600,4595,26
|
|
20231016,100900,184071740,4600,4600,4600,4600,79
|
|
20231016,100800,183708340,4590,4590,4590,4590,17
|
|
20231016,100700,183630310,4585,4585,4585,4585,0
|
|
20231016,100600,183630310,4585,4585,4585,4585,0
|
|
20231016,100500,183630310,4585,4580,4585,4580,2800
|
|
20231016,100400,170805785,4585,4600,4600,4585,1274
|
|
20231016,100300,164962735,4600,4595,4605,4595,51
|
|
20231016,100200,164728240,4595,4595,4600,4595,190
|
|
20231016,100100,163854990,4595,4595,4595,4595,30
|
|
20231016,100000,163717140,4595,4605,4605,4595,71
|
|
20231016,095900,163390885,4610,4610,4610,4610,0
|
|
20231016,095800,163390885,4610,4600,4610,4600,428
|
|
20231016,095700,161417915,4610,4610,4610,4610,200
|
|
20231016,095600,160495915,4600,4610,4610,4600,103
|
|
20231016,095500,160021115,4610,4610,4610,4610,85
|
|
20231016,095400,159629265,4590,4590,4590,4590,0
|
|
20231016,095300,159629265,4590,4590,4590,4590,500
|
|
20231016,095200,157334265,4590,4595,4595,4590,102
|
|
20231016,095100,156866070,4595,4600,4600,4595,250
|
|
20231016,095000,155717270,4610,4610,4610,4610,15
|
|
20231016,094900,155648120,4615,4615,4615,4615,1
|
|
20231016,094800,155643505,4590,4590,4590,4590,1
|
|
20231016,094700,155638915,4590,4590,4590,4590,0
|
|
20231016,094600,155638915,4590,4630,4630,4590,86
|
|
20231016,094500,155243960,4600,4600,4600,4600,600
|
|
20231016,094400,152483960,4600,4610,4610,4600,276
|
|
20231016,094300,151213595,4630,4630,4630,4630,2
|
|
20231016,094200,151204335,4630,4605,4630,4605,4
|
|
20231016,094100,151185890,4630,4630,4630,4630,5
|
|
20231016,094000,151162740,4605,4605,4605,4605,401
|
|
20231016,093900,149316135,4630,4610,4630,4605,467
|
|
20231016,093800,147163650,4620,4630,4630,4620,24
|
|
20231016,093700,147052610,4630,4630,4630,4630,55
|
|
20231016,093600,146797960,4630,4630,4630,4630,6
|
|
20231016,093500,146770180,4630,4630,4630,4630,3
|
|
20231016,093400,146756290,4610,4630,4630,4610,9
|
|
20231016,093300,146714700,4630,4630,4630,4630,25
|
|
20231016,093200,146598950,4630,4605,4630,4605,269
|
|
20231016,093100,145355655,4605,4590,4605,4590,1023
|
|
20231016,093000,140645810,4575,4575,4575,4575,30
|
|
20231016,092900,140508560,4575,4570,4575,4570,288
|
|
20231016,092800,139191060,4575,4585,4585,4570,87
|
|
20231016,092700,138793025,4575,4575,4575,4575,678
|
|
20231016,092600,135691175,4575,4605,4605,4575,2532
|
|
20231016,092500,124086060,4605,4630,4630,4605,662
|
|
20231016,092400,121034395,4630,4630,4630,4630,53
|
|
20231016,092300,120789005,4605,4605,4605,4605,0
|
|
20231016,092200,120789005,4605,4605,4605,4605,0
|
|
20231016,092100,120789005,4605,4605,4605,4605,864
|
|
20231016,092000,116810285,4600,4615,4615,4600,2780
|
|
20231016,091900,104018650,4615,4615,4615,4615,0
|
|
20231016,091800,104018650,4615,4630,4630,4615,450
|
|
20231016,091700,101935250,4600,4600,4600,4600,22
|
|
20231016,091600,101834050,4600,4600,4600,4600,359
|
|
20231016,091500,100182650,4590,4635,4635,4590,1496
|
|
20231016,091400,93288545,4635,4610,4635,4610,756
|
|
20231016,091300,89799765,4600,4615,4615,4600,6695
|
|
20231016,091200,58968180,4615,4600,4615,4595,23
|
|
20231016,091100,58862380,4600,4600,4600,4595,63
|
|
20231016,091000,58572585,4600,4600,4600,4600,1820
|
|
20231016,090900,50200585,4600,4615,4615,4600,300
|
|
20231016,090800,48819035,4615,4615,4615,4615,43
|
|
20231016,090700,48620590,4615,4615,4615,4615,120
|
|
20231016,090600,48066790,4615,4615,4615,4615,839
|
|
20231016,090500,44194805,4620,4565,4620,4555,3938
|
|
20231016,090400,26236395,4560,4595,4595,4560,392
|
|
20231016,090300,24444815,4560,4625,4635,4560,1988
|
|
20231016,090200,15298175,4635,4650,4650,4625,903
|
|
20231016,090100,11106020,4640,4730,4730,4640,1794
|
|
20231016,090000,2685020,4735,4780,4780,4735,562
|