676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201300,559418235,4700,4700,4700,4700,815
|
|
20231017,201200,559418235,4700,4700,4700,4700,0
|
|
20231017,201100,559418235,4700,4700,4700,4700,0
|
|
20231017,201000,559418235,4700,4700,4700,4700,0
|
|
20231017,200900,559418235,4700,4700,4700,4700,0
|
|
20231017,200800,559418235,4700,4700,4700,4700,0
|
|
20231017,200700,559418235,4700,4700,4700,4700,0
|
|
20231017,200600,559418235,4700,4700,4700,4700,0
|
|
20231017,200500,559418235,4700,4700,4700,4700,0
|
|
20231017,200400,559418235,4700,4700,4700,4700,0
|
|
20231017,200300,559418235,4700,4700,4700,4700,0
|
|
20231017,200200,559418235,4700,4700,4700,4700,0
|
|
20231017,200100,559418235,4700,4700,4700,4700,0
|
|
20231017,200000,559418235,4700,4700,4700,4700,0
|
|
20231017,195900,559418235,4700,4700,4700,4700,0
|
|
20231017,195800,559418235,4700,4700,4700,4700,0
|
|
20231017,195700,559418235,4700,4700,4700,4700,0
|
|
20231017,195600,559418235,4700,4700,4700,4700,0
|
|
20231017,195500,559418235,4700,4700,4700,4700,0
|
|
20231017,195400,559418235,4700,4700,4700,4700,0
|
|
20231017,195300,559418235,4700,4700,4700,4700,0
|
|
20231017,195200,559418235,4700,4700,4700,4700,0
|
|
20231017,195100,559418235,4700,4700,4700,4700,0
|
|
20231017,195000,559418235,4700,4700,4700,4700,0
|
|
20231017,194900,559418235,4700,4700,4700,4700,0
|
|
20231017,194800,559418235,4700,4700,4700,4700,0
|
|
20231017,194700,559418235,4700,4700,4700,4700,0
|
|
20231017,194600,559418235,4700,4700,4700,4700,0
|
|
20231017,194500,559418235,4700,4700,4700,4700,0
|
|
20231017,194400,559418235,4700,4700,4700,4700,0
|
|
20231017,194300,559418235,4700,4700,4700,4700,815
|
|
20231017,194200,559418235,4700,4700,4700,4700,0
|
|
20231017,194100,559418235,4700,4700,4700,4700,0
|
|
20231017,194000,559418235,4700,4700,4700,4700,0
|
|
20231017,193900,559418235,4700,4700,4700,4700,0
|
|
20231017,193800,559418235,4700,4700,4700,4700,0
|
|
20231017,193700,559418235,4700,4700,4700,4700,0
|
|
20231017,193600,559418235,4700,4700,4700,4700,0
|
|
20231017,193500,559418235,4700,4700,4700,4700,0
|
|
20231017,193400,559418235,4700,4700,4700,4700,0
|
|
20231017,193300,559418235,4700,4700,4700,4700,0
|
|
20231017,193200,559418235,4700,4700,4700,4700,0
|
|
20231017,193100,559418235,4700,4700,4700,4700,0
|
|
20231017,193000,559418235,4700,4700,4700,4700,0
|
|
20231017,192900,559418235,4700,4700,4700,4700,0
|
|
20231017,192800,559418235,4700,4700,4700,4700,0
|
|
20231017,192700,559418235,4700,4700,4700,4700,0
|
|
20231017,192600,559418235,4700,4700,4700,4700,0
|
|
20231017,192500,559418235,4700,4700,4700,4700,0
|
|
20231017,192400,559418235,4700,4700,4700,4700,0
|
|
20231017,192300,559418235,4700,4700,4700,4700,0
|
|
20231017,192200,559418235,4700,4700,4700,4700,0
|
|
20231017,192100,559418235,4700,4700,4700,4700,0
|
|
20231017,192000,559418235,4700,4700,4700,4700,0
|
|
20231017,191900,559418235,4700,4700,4700,4700,0
|
|
20231017,191800,559418235,4700,4700,4700,4700,0
|
|
20231017,191700,559418235,4700,4700,4700,4700,0
|
|
20231017,191600,559418235,4700,4700,4700,4700,0
|
|
20231017,191500,559418235,4700,4700,4700,4700,0
|
|
20231017,191400,559418235,4700,4700,4700,4700,0
|
|
20231017,191300,559418235,4700,4700,4700,4700,815
|
|
20231017,191200,559418235,4700,4700,4700,4700,0
|
|
20231017,191100,559418235,4700,4700,4700,4700,0
|
|
20231017,191000,559418235,4700,4700,4700,4700,0
|
|
20231017,190900,559418235,4700,4700,4700,4700,0
|
|
20231017,190800,559418235,4700,4700,4700,4700,0
|
|
20231017,190700,559418235,4700,4700,4700,4700,0
|
|
20231017,190600,559418235,4700,4700,4700,4700,0
|
|
20231017,190500,559418235,4700,4700,4700,4700,0
|
|
20231017,190400,559418235,4700,4700,4700,4700,0
|
|
20231017,190300,559418235,4700,4700,4700,4700,0
|
|
20231017,190200,559418235,4700,4700,4700,4700,0
|
|
20231017,190100,559418235,4700,4700,4700,4700,0
|
|
20231017,190000,559418235,4700,4700,4700,4700,0
|
|
20231017,185900,559418235,4700,4700,4700,4700,0
|
|
20231017,185800,559418235,4700,4700,4700,4700,0
|
|
20231017,185700,559418235,4700,4700,4700,4700,0
|
|
20231017,185600,559418235,4700,4700,4700,4700,0
|
|
20231017,185500,559418235,4700,4700,4700,4700,0
|
|
20231017,185400,559418235,4700,4700,4700,4700,0
|
|
20231017,185300,559418235,4700,4700,4700,4700,0
|
|
20231017,185200,559418235,4700,4700,4700,4700,0
|
|
20231017,185100,559418235,4700,4700,4700,4700,0
|
|
20231017,185000,559418235,4700,4700,4700,4700,0
|
|
20231017,184900,559418235,4700,4700,4700,4700,0
|
|
20231017,184800,559418235,4700,4700,4700,4700,0
|
|
20231017,184700,559418235,4700,4700,4700,4700,0
|
|
20231017,184600,559418235,4700,4700,4700,4700,0
|
|
20231017,184500,559418235,4700,4700,4700,4700,0
|
|
20231017,184400,559418235,4700,4700,4700,4700,0
|
|
20231017,184300,559418235,4700,4700,4700,4700,815
|
|
20231017,184200,559418235,4700,4700,4700,4700,0
|
|
20231017,184100,559418235,4700,4700,4700,4700,0
|
|
20231017,184000,559418235,4700,4700,4700,4700,0
|
|
20231017,183900,559418235,4700,4700,4700,4700,0
|
|
20231017,183800,559418235,4700,4700,4700,4700,0
|
|
20231017,183700,559418235,4700,4700,4700,4700,0
|
|
20231017,183600,559418235,4700,4700,4700,4700,0
|
|
20231017,183500,559418235,4700,4700,4700,4700,0
|
|
20231017,183400,559418235,4700,4700,4700,4700,0
|
|
20231017,183300,559418235,4700,4700,4700,4700,0
|
|
20231017,183200,559418235,4700,4700,4700,4700,0
|
|
20231017,183100,559418235,4700,4700,4700,4700,0
|
|
20231017,183000,559418235,4700,4700,4700,4700,0
|
|
20231017,182900,559418235,4700,4700,4700,4700,0
|
|
20231017,182800,559418235,4700,4700,4700,4700,0
|
|
20231017,182700,559418235,4700,4700,4700,4700,0
|
|
20231017,182600,559418235,4700,4700,4700,4700,0
|
|
20231017,182500,559418235,4700,4700,4700,4700,0
|
|
20231017,182400,559418235,4700,4700,4700,4700,0
|
|
20231017,182300,559418235,4700,4700,4700,4700,0
|
|
20231017,182200,559418235,4700,4700,4700,4700,0
|
|
20231017,182100,559418235,4700,4700,4700,4700,0
|
|
20231017,182000,559418235,4700,4700,4700,4700,0
|
|
20231017,181900,559418235,4700,4700,4700,4700,0
|
|
20231017,181800,559418235,4700,4700,4700,4700,0
|
|
20231017,181700,559418235,4700,4700,4700,4700,0
|
|
20231017,181600,559418235,4700,4700,4700,4700,0
|
|
20231017,181500,559418235,4700,4700,4700,4700,0
|
|
20231017,181400,559418235,4700,4700,4700,4700,0
|
|
20231017,181300,559418235,4700,4700,4700,4700,815
|
|
20231017,181200,559418235,4700,4700,4700,4700,0
|
|
20231017,181100,559418235,4700,4700,4700,4700,0
|
|
20231017,181000,559418235,4700,4700,4700,4700,0
|
|
20231017,180900,559418235,4700,4700,4700,4700,0
|
|
20231017,180800,559418235,4700,4700,4700,4700,0
|
|
20231017,180700,559418235,4700,4700,4700,4700,0
|
|
20231017,180600,559418235,4700,4700,4700,4700,0
|
|
20231017,180500,559418235,4700,4700,4700,4700,0
|
|
20231017,180400,559418235,4700,4700,4700,4700,0
|
|
20231017,180300,559418235,4700,4700,4700,4700,0
|
|
20231017,180200,559418235,4700,4700,4700,4700,0
|
|
20231017,180100,559418235,4700,4700,4700,4700,0
|
|
20231017,180000,559418235,4700,4700,4700,4700,0
|
|
20231017,175900,559418235,4700,4700,4700,4700,0
|
|
20231017,175800,559418235,4700,4700,4700,4700,0
|
|
20231017,175700,559418235,4700,4700,4700,4700,0
|
|
20231017,175600,559418235,4700,4700,4700,4700,0
|
|
20231017,175500,559418235,4700,4700,4700,4700,0
|
|
20231017,175400,559418235,4700,4700,4700,4700,0
|
|
20231017,175300,559418235,4700,4700,4700,4700,0
|
|
20231017,175200,559418235,4700,4700,4700,4700,0
|
|
20231017,175100,559418235,4700,4700,4700,4700,0
|
|
20231017,175000,559418235,4700,4700,4700,4700,0
|
|
20231017,174900,559418235,4700,4700,4700,4700,0
|
|
20231017,174800,559418235,4700,4700,4700,4700,0
|
|
20231017,174700,559418235,4700,4700,4700,4700,0
|
|
20231017,174600,559418235,4700,4700,4700,4700,0
|
|
20231017,174500,559418235,4700,4700,4700,4700,0
|
|
20231017,174400,559418235,4700,4700,4700,4700,0
|
|
20231017,174300,559418235,4700,4700,4700,4700,815
|
|
20231017,174200,559418235,4700,4700,4700,4700,0
|
|
20231017,174100,559418235,4700,4700,4700,4700,0
|
|
20231017,174000,559418235,4700,4700,4700,4700,0
|
|
20231017,173900,559418235,4700,4700,4700,4700,0
|
|
20231017,173800,559418235,4700,4700,4700,4700,0
|
|
20231017,173700,559418235,4700,4700,4700,4700,0
|
|
20231017,173600,559418235,4700,4700,4700,4700,0
|
|
20231017,173500,559418235,4700,4700,4700,4700,0
|
|
20231017,173400,559418235,4700,4700,4700,4700,0
|
|
20231017,173300,559418235,4700,4700,4700,4700,0
|
|
20231017,173200,559418235,4700,4700,4700,4700,0
|
|
20231017,173100,559418235,4700,4700,4700,4700,0
|
|
20231017,173000,559418235,4700,4700,4700,4700,0
|
|
20231017,172900,559418235,4700,4700,4700,4700,0
|
|
20231017,172800,559418235,4700,4700,4700,4700,0
|
|
20231017,172700,559418235,4700,4700,4700,4700,0
|
|
20231017,172600,559418235,4700,4700,4700,4700,0
|
|
20231017,172500,559418235,4700,4700,4700,4700,0
|
|
20231017,172400,559418235,4700,4700,4700,4700,0
|
|
20231017,172300,559418235,4700,4700,4700,4700,0
|
|
20231017,172200,559418235,4700,4700,4700,4700,0
|
|
20231017,172100,559418235,4700,4700,4700,4700,0
|
|
20231017,172000,559418235,4700,4700,4700,4700,0
|
|
20231017,171900,559418235,4700,4700,4700,4700,0
|
|
20231017,171800,559418235,4700,4700,4700,4700,0
|
|
20231017,171700,559418235,4700,4700,4700,4700,0
|
|
20231017,171600,559418235,4700,4700,4700,4700,0
|
|
20231017,171500,559418235,4700,4700,4700,4700,0
|
|
20231017,171400,559418235,4700,4700,4700,4700,0
|
|
20231017,171300,559418235,4700,4700,4700,4700,815
|
|
20231017,171200,559418235,4700,4700,4700,4700,0
|
|
20231017,171100,559418235,4700,4700,4700,4700,0
|
|
20231017,171000,559418235,4700,4700,4700,4700,0
|
|
20231017,170900,559418235,4700,4700,4700,4700,0
|
|
20231017,170800,559418235,4700,4700,4700,4700,0
|
|
20231017,170700,559418235,4700,4700,4700,4700,0
|
|
20231017,170600,559418235,4700,4700,4700,4700,0
|
|
20231017,170500,559418235,4700,4700,4700,4700,0
|
|
20231017,170400,559418235,4700,4700,4700,4700,0
|
|
20231017,170300,559418235,4700,4700,4700,4700,0
|
|
20231017,170200,559418235,4700,4700,4700,4700,0
|
|
20231017,170100,559418235,4700,4700,4700,4700,0
|
|
20231017,170000,559418235,4700,4700,4700,4700,0
|
|
20231017,165900,559418235,4700,4700,4700,4700,0
|
|
20231017,165800,559418235,4700,4700,4700,4700,0
|
|
20231017,165700,559418235,4700,4700,4700,4700,0
|
|
20231017,165600,559418235,4700,4700,4700,4700,0
|
|
20231017,165500,559418235,4700,4700,4700,4700,0
|
|
20231017,165400,559418235,4700,4700,4700,4700,0
|
|
20231017,165300,559418235,4700,4700,4700,4700,0
|
|
20231017,165200,559418235,4700,4700,4700,4700,0
|
|
20231017,165100,559418235,4700,4700,4700,4700,0
|
|
20231017,165000,559418235,4700,4700,4700,4700,0
|
|
20231017,164900,559418235,4700,4700,4700,4700,0
|
|
20231017,164800,559418235,4700,4700,4700,4700,0
|
|
20231017,164700,559418235,4700,4700,4700,4700,0
|
|
20231017,164600,559418235,4700,4700,4700,4700,0
|
|
20231017,164500,559418235,4700,4700,4700,4700,0
|
|
20231017,164400,559418235,4700,4700,4700,4700,0
|
|
20231017,164300,559418235,4700,4700,4700,4700,815
|
|
20231017,164200,559418235,4700,4700,4700,4700,0
|
|
20231017,164100,559418235,4700,4700,4700,4700,0
|
|
20231017,164000,559418235,4700,4700,4700,4700,0
|
|
20231017,163900,559418235,4700,4700,4700,4700,0
|
|
20231017,163800,559418235,4700,4700,4700,4700,0
|
|
20231017,163700,559418235,4700,4700,4700,4700,0
|
|
20231017,163600,559418235,4700,4700,4700,4700,0
|
|
20231017,163500,559418235,4700,4700,4700,4700,0
|
|
20231017,163400,559418235,4700,4700,4700,4700,0
|
|
20231017,163300,559418235,4700,4700,4700,4700,0
|
|
20231017,163200,559418235,4700,4700,4700,4700,0
|
|
20231017,163100,559418235,4700,4700,4700,4700,0
|
|
20231017,163000,559418235,4700,4700,4700,4700,0
|
|
20231017,162900,559418235,4700,4700,4700,4700,0
|
|
20231017,162800,559418235,4700,4700,4700,4700,0
|
|
20231017,162700,559418235,4700,4700,4700,4700,0
|
|
20231017,162600,559418235,4700,4700,4700,4700,0
|
|
20231017,162500,559418235,4700,4700,4700,4700,0
|
|
20231017,162400,559418235,4700,4700,4700,4700,0
|
|
20231017,162300,559418235,4700,4700,4700,4700,0
|
|
20231017,162200,559418235,4700,4700,4700,4700,0
|
|
20231017,162100,559418235,4700,4700,4700,4700,0
|
|
20231017,162000,559418235,4700,4700,4700,4700,0
|
|
20231017,161900,559418235,4700,4700,4700,4700,0
|
|
20231017,161800,559418235,4700,4700,4700,4700,0
|
|
20231017,161700,559418235,4700,4700,4700,4700,0
|
|
20231017,161600,559418235,4700,4700,4700,4700,0
|
|
20231017,161500,559418235,4700,4700,4700,4700,0
|
|
20231017,161400,559418235,4700,4700,4700,4700,0
|
|
20231017,161300,559418235,4700,4700,4700,4700,815
|
|
20231017,161200,559418235,4700,4700,4700,4700,0
|
|
20231017,161100,559418235,4700,4700,4700,4700,0
|
|
20231017,161000,559418235,4700,4700,4700,4700,0
|
|
20231017,160900,559418235,4700,4700,4700,4700,0
|
|
20231017,160800,559418235,4700,4700,4700,4700,0
|
|
20231017,160700,559418235,4700,4700,4700,4700,0
|
|
20231017,160600,559418235,4700,4700,4700,4700,0
|
|
20231017,160500,559418235,4700,4700,4700,4700,0
|
|
20231017,160400,559418235,4700,4700,4700,4700,0
|
|
20231017,160300,559418235,4700,4700,4700,4700,0
|
|
20231017,160200,559418235,4700,4700,4700,4700,0
|
|
20231017,160100,559418235,4700,4700,4700,4700,0
|
|
20231017,160000,559418235,4700,4700,4700,4700,0
|
|
20231017,155900,559418235,4700,4700,4700,4700,0
|
|
20231017,155800,559418235,4700,4700,4700,4700,0
|
|
20231017,155700,559418235,4700,4700,4700,4700,0
|
|
20231017,155600,559418235,4700,4700,4700,4700,0
|
|
20231017,155500,559418235,4700,4700,4700,4700,0
|
|
20231017,155400,559418235,4700,4700,4700,4700,0
|
|
20231017,155300,559418235,4700,4700,4700,4700,0
|
|
20231017,155200,559418235,4700,4700,4700,4700,0
|
|
20231017,155100,559418235,4700,4700,4700,4700,0
|
|
20231017,155000,559418235,4700,4700,4700,4700,0
|
|
20231017,154900,559418235,4700,4700,4700,4700,0
|
|
20231017,154800,559418235,4700,4700,4700,4700,0
|
|
20231017,154700,559418235,4700,4700,4700,4700,0
|
|
20231017,154600,559418235,4700,4700,4700,4700,0
|
|
20231017,154500,559418235,4700,4700,4700,4700,0
|
|
20231017,154400,559418235,4700,4700,4700,4700,0
|
|
20231017,154300,559418235,4700,4700,4700,4700,815
|
|
20231017,154200,559418235,4700,4700,4700,4700,0
|
|
20231017,154100,559418235,4700,4700,4700,4700,0
|
|
20231017,154000,559418235,4700,4700,4700,4700,0
|
|
20231017,153900,559418235,4700,4700,4700,4700,0
|
|
20231017,153800,559418235,4700,4700,4700,4700,0
|
|
20231017,153700,559418235,4700,4700,4700,4700,0
|
|
20231017,153600,559418235,4700,4700,4700,4700,0
|
|
20231017,153500,559418235,4700,4700,4700,4700,0
|
|
20231017,153400,559418235,4700,4700,4700,4700,0
|
|
20231017,153300,559418235,4700,4700,4700,4700,0
|
|
20231017,153200,559418235,4700,4700,4700,4700,0
|
|
20231017,153100,559418235,4700,4700,4700,4700,0
|
|
20231017,153000,559418235,4700,4700,4700,4700,815
|
|
20231017,152900,555587735,4670,4670,4670,4670,0
|
|
20231017,152800,555587735,4670,4670,4670,4670,0
|
|
20231017,152700,555587735,4670,4670,4670,4670,0
|
|
20231017,152600,555587735,4670,4670,4670,4670,0
|
|
20231017,152500,555587735,4670,4670,4670,4670,0
|
|
20231017,152400,555587735,4670,4670,4670,4670,0
|
|
20231017,152300,555587735,4670,4670,4670,4670,0
|
|
20231017,152200,555587735,4670,4670,4670,4670,0
|
|
20231017,152100,555587735,4670,4670,4670,4670,0
|
|
20231017,152000,555587735,4670,4670,4670,4670,0
|
|
20231017,151900,555587735,4670,4680,4680,4670,300
|
|
20231017,151800,554186185,4680,4700,4700,4680,453
|
|
20231017,151700,552065605,4700,4700,4700,4700,106
|
|
20231017,151600,551567405,4700,4700,4700,4700,0
|
|
20231017,151500,551567405,4700,4700,4700,4700,14
|
|
20231017,151400,551501605,4680,4680,4680,4680,0
|
|
20231017,151300,551501605,4680,4690,4690,4680,1108
|
|
20231017,151200,546313875,4695,4700,4700,4695,70
|
|
20231017,151100,545985025,4700,4700,4700,4700,0
|
|
20231017,151000,545985025,4700,4690,4700,4685,1063
|
|
20231017,150900,541004605,4700,4690,4700,4690,72
|
|
20231017,150800,540666225,4695,4695,4695,4695,50
|
|
20231017,150700,540431475,4690,4690,4690,4690,685
|
|
20231017,150600,537218825,4690,4690,4690,4690,307
|
|
20231017,150500,535778995,4705,4700,4705,4700,4
|
|
20231017,150400,535760190,4700,4700,4700,4700,0
|
|
20231017,150300,535760190,4700,4700,4700,4700,10
|
|
20231017,150200,535713190,4700,4700,4700,4700,0
|
|
20231017,150100,535713190,4700,4700,4700,4700,9
|
|
20231017,150000,535670890,4700,4700,4700,4700,1
|
|
20231017,145900,535666190,4690,4690,4690,4690,0
|
|
20231017,145800,535666190,4690,4690,4690,4690,2
|
|
20231017,145700,535656810,4700,4700,4700,4700,0
|
|
20231017,145600,535656810,4700,4700,4700,4700,0
|
|
20231017,145500,535656810,4700,4700,4700,4700,0
|
|
20231017,145400,535656810,4700,4700,4700,4700,0
|
|
20231017,145300,535656810,4700,4700,4700,4700,1
|
|
20231017,145200,535652110,4690,4690,4690,4690,0
|
|
20231017,145100,535652110,4690,4690,4690,4690,0
|
|
20231017,145000,535652110,4690,4690,4690,4690,0
|
|
20231017,144900,535652110,4690,4690,4690,4690,0
|
|
20231017,144800,535652110,4690,4690,4690,4690,0
|
|
20231017,144700,535652110,4690,4690,4690,4690,0
|
|
20231017,144600,535652110,4690,4700,4700,4685,71
|
|
20231017,144500,535318985,4700,4700,4700,4700,8
|
|
20231017,144400,535281385,4700,4700,4700,4700,0
|
|
20231017,144300,535281385,4700,4700,4700,4700,0
|
|
20231017,144200,535281385,4700,4700,4700,4700,100
|
|
20231017,144100,534811385,4710,4685,4710,4685,2010
|
|
20231017,144000,525371720,4685,4700,4700,4680,112
|
|
20231017,143900,524846845,4705,4705,4705,4705,1
|
|
20231017,143800,524842140,4705,4705,4705,4705,0
|
|
20231017,143700,524842140,4705,4705,4705,4705,72
|
|
20231017,143600,524503380,4710,4710,4710,4710,0
|
|
20231017,143500,524503380,4710,4710,4710,4710,0
|
|
20231017,143400,524503380,4710,4710,4710,4710,7
|
|
20231017,143300,524470410,4710,4710,4710,4710,0
|
|
20231017,143200,524470410,4710,4710,4710,4710,0
|
|
20231017,143100,524470410,4710,4710,4710,4710,30
|
|
20231017,143000,524329110,4710,4710,4710,4710,0
|
|
20231017,142900,524329110,4710,4710,4710,4710,2
|
|
20231017,142800,524319690,4710,4690,4710,4690,2
|
|
20231017,142700,524310290,4680,4680,4680,4680,0
|
|
20231017,142600,524310290,4680,4680,4680,4680,0
|
|
20231017,142500,524310290,4680,4695,4695,4680,158
|
|
20231017,142400,523570385,4695,4680,4695,4680,180
|
|
20231017,142300,522726935,4685,4685,4685,4685,300
|
|
20231017,142200,521321435,4695,4695,4695,4695,0
|
|
20231017,142100,521321435,4695,4695,4695,4695,0
|
|
20231017,142000,521321435,4695,4685,4695,4685,544
|
|
20231017,141900,518772515,4685,4695,4695,4685,48
|
|
20231017,141800,518547395,4690,4690,4690,4690,0
|
|
20231017,141700,518547395,4690,4690,4690,4690,61
|
|
20231017,141600,518261305,4685,4690,4690,4685,233
|
|
20231017,141500,517169690,4685,4685,4685,4685,0
|
|
20231017,141400,517169690,4685,4685,4685,4685,0
|
|
20231017,141300,517169690,4685,4685,4685,4685,0
|
|
20231017,141200,517169690,4685,4685,4685,4685,0
|
|
20231017,141100,517169690,4685,4685,4685,4685,2
|
|
20231017,141000,517160320,4680,4680,4680,4680,0
|
|
20231017,140900,517160320,4680,4680,4680,4680,0
|
|
20231017,140800,517160320,4680,4680,4680,4680,5
|
|
20231017,140700,517136920,4680,4700,4700,4680,500
|
|
20231017,140600,514794615,4710,4710,4710,4710,0
|
|
20231017,140500,514794615,4710,4710,4710,4710,0
|
|
20231017,140400,514794615,4710,4710,4710,4710,0
|
|
20231017,140300,514794615,4710,4710,4710,4710,0
|
|
20231017,140200,514794615,4710,4710,4710,4710,0
|
|
20231017,140100,514794615,4710,4710,4710,4710,0
|
|
20231017,140000,514794615,4710,4710,4710,4710,0
|
|
20231017,135900,514794615,4710,4710,4710,4710,0
|
|
20231017,135800,514794615,4710,4710,4710,4710,9
|
|
20231017,135700,514752225,4720,4720,4720,4720,0
|
|
20231017,135600,514752225,4720,4700,4720,4685,501
|
|
20231017,135500,512401345,4725,4725,4725,4725,0
|
|
20231017,135400,512401345,4725,4725,4725,4725,0
|
|
20231017,135300,512401345,4725,4725,4725,4725,0
|
|
20231017,135200,512401345,4725,4725,4725,4725,0
|
|
20231017,135100,512401345,4725,4725,4725,4725,0
|
|
20231017,135000,512401345,4725,4725,4725,4725,0
|
|
20231017,134900,512401345,4725,4730,4730,4725,13
|
|
20231017,134800,512339915,4700,4700,4700,4700,0
|
|
20231017,134700,512339915,4700,4700,4700,4700,0
|
|
20231017,134600,512339915,4700,4700,4700,4700,14
|
|
20231017,134500,512274115,4700,4705,4705,4700,1000
|
|
20231017,134400,507573190,4710,4735,4735,4710,1737
|
|
20231017,134300,499389420,4710,4710,4710,4710,0
|
|
20231017,134200,499389420,4710,4710,4710,4710,3
|
|
20231017,134100,499375290,4740,4740,4740,4740,0
|
|
20231017,134000,499375290,4740,4740,4740,4740,1
|
|
20231017,133900,499370550,4710,4710,4710,4710,0
|
|
20231017,133800,499370550,4710,4710,4710,4710,0
|
|
20231017,133700,499370550,4710,4745,4745,4710,11
|
|
20231017,133600,499318635,4715,4715,4715,4715,0
|
|
20231017,133500,499318635,4715,4745,4745,4715,1277
|
|
20231017,133400,493263080,4715,4715,4715,4715,3
|
|
20231017,133300,493248935,4745,4745,4745,4745,300
|
|
20231017,133200,491825435,4745,4745,4745,4745,0
|
|
20231017,133100,491825435,4745,4745,4745,4745,15
|
|
20231017,133000,491754260,4745,4745,4745,4745,10
|
|
20231017,132900,491706810,4745,4745,4745,4745,4
|
|
20231017,132800,491687830,4750,4720,4750,4720,111
|
|
20231017,132700,491163580,4720,4720,4720,4720,0
|
|
20231017,132600,491163580,4720,4720,4720,4720,200
|
|
20231017,132500,490219580,4720,4720,4720,4720,0
|
|
20231017,132400,490219580,4720,4735,4735,4720,300
|
|
20231017,132300,488801585,4750,4750,4750,4750,0
|
|
20231017,132200,488801585,4750,4740,4750,4740,386
|
|
20231017,132100,486969260,4740,4740,4740,4740,50
|
|
20231017,132000,486732260,4740,4740,4740,4740,423
|
|
20231017,131900,484727240,4740,4740,4740,4740,50
|
|
20231017,131800,484490240,4740,4740,4740,4740,0
|
|
20231017,131700,484490240,4740,4740,4740,4740,0
|
|
20231017,131600,484490240,4740,4745,4745,4740,18
|
|
20231017,131500,484404900,4745,4740,4745,4740,20
|
|
20231017,131400,484310095,4745,4745,4745,4745,9
|
|
20231017,131300,484267390,4755,4755,4755,4755,0
|
|
20231017,131200,484267390,4755,4755,4755,4755,0
|
|
20231017,131100,484267390,4755,4755,4755,4755,0
|
|
20231017,131000,484267390,4755,4755,4755,4755,0
|
|
20231017,130900,484267390,4755,4755,4755,4755,0
|
|
20231017,130800,484267390,4755,4755,4755,4755,0
|
|
20231017,130700,484267390,4755,4755,4755,4755,0
|
|
20231017,130600,484267390,4755,4755,4755,4755,0
|
|
20231017,130500,484267390,4755,4755,4755,4755,0
|
|
20231017,130400,484267390,4755,4755,4755,4755,10
|
|
20231017,130300,484219840,4755,4755,4755,4755,40
|
|
20231017,130200,484029640,4755,4750,4755,4750,449
|
|
20231017,130100,481894740,4750,4750,4750,4750,10
|
|
20231017,130000,481847240,4735,4755,4755,4735,9
|
|
20231017,125900,481804465,4755,4755,4755,4755,1
|
|
20231017,125800,481799710,4755,4755,4755,4755,0
|
|
20231017,125700,481799710,4755,4755,4755,4755,14
|
|
20231017,125600,481733140,4755,4755,4755,4755,1
|
|
20231017,125500,481728385,4755,4750,4755,4750,301
|
|
20231017,125400,480298585,4745,4745,4745,4740,510
|
|
20231017,125300,477878685,4750,4745,4750,4745,1773
|
|
20231017,125200,469457535,4740,4735,4740,4735,1332
|
|
20231017,125100,463144810,4735,4735,4735,4735,0
|
|
20231017,125000,463144810,4735,4735,4735,4735,105
|
|
20231017,124900,462647635,4725,4725,4725,4725,4
|
|
20231017,124800,462628735,4725,4725,4725,4725,17
|
|
20231017,124700,462548410,4725,4735,4735,4725,2
|
|
20231017,124600,462538950,4735,4735,4735,4735,4
|
|
20231017,124500,462520010,4740,4740,4740,4740,3
|
|
20231017,124400,462505790,4740,4740,4740,4740,32
|
|
20231017,124300,462354110,4740,4740,4740,4740,10
|
|
20231017,124200,462306710,4735,4730,4735,4730,311
|
|
20231017,124100,460834295,4730,4730,4730,4730,0
|
|
20231017,124000,460834295,4730,4730,4730,4730,20
|
|
20231017,123900,460739695,4730,4730,4730,4730,47
|
|
20231017,123800,460517385,4730,4730,4730,4730,0
|
|
20231017,123700,460517385,4730,4730,4730,4730,0
|
|
20231017,123600,460517385,4730,4730,4730,4730,0
|
|
20231017,123500,460517385,4730,4730,4730,4730,14
|
|
20231017,123400,460451165,4730,4730,4730,4730,187
|
|
20231017,123300,459566655,4735,4735,4735,4735,0
|
|
20231017,123200,459566655,4735,4735,4735,4735,6
|
|
20231017,123100,459538245,4735,4735,4735,4735,0
|
|
20231017,123000,459538245,4735,4735,4735,4735,50
|
|
20231017,122900,459301495,4735,4735,4735,4735,55
|
|
20231017,122800,459041070,4735,4735,4735,4735,100
|
|
20231017,122700,458567570,4730,4730,4730,4730,173
|
|
20231017,122600,457749280,4730,4730,4730,4730,3
|
|
20231017,122500,457735090,4730,4710,4730,4710,11
|
|
20231017,122400,457683080,4710,4710,4710,4710,17
|
|
20231017,122300,457603010,4710,4710,4710,4710,10
|
|
20231017,122200,457555910,4730,4730,4730,4730,0
|
|
20231017,122100,457555910,4730,4730,4730,4730,14
|
|
20231017,122000,457489690,4730,4730,4730,4730,0
|
|
20231017,121900,457489690,4730,4730,4730,4730,0
|
|
20231017,121800,457489690,4730,4730,4730,4730,30
|
|
20231017,121700,457347790,4735,4735,4735,4735,0
|
|
20231017,121600,457347790,4735,4735,4735,4735,4
|
|
20231017,121500,457328850,4735,4735,4735,4735,1
|
|
20231017,121400,457324115,4700,4730,4730,4700,2010
|
|
20231017,121300,447867430,4735,4735,4735,4735,0
|
|
20231017,121200,447867430,4735,4735,4735,4735,0
|
|
20231017,121100,447867430,4735,4730,4735,4730,1475
|
|
20231017,121000,440890515,4725,4725,4725,4725,100
|
|
20231017,120900,440418015,4730,4725,4730,4725,28
|
|
20231017,120800,440285675,4730,4730,4730,4725,19
|
|
20231017,120700,440195855,4730,4725,4730,4725,19
|
|
20231017,120600,440106035,4730,4720,4730,4720,13
|
|
20231017,120500,440044615,4730,4730,4730,4720,284
|
|
20231017,120400,438701400,4730,4730,4730,4730,30
|
|
20231017,120300,438559500,4730,4730,4730,4730,0
|
|
20231017,120200,438559500,4730,4730,4730,4730,10
|
|
20231017,120100,438512200,4740,4740,4740,4740,0
|
|
20231017,120000,438512200,4740,4740,4740,4740,0
|
|
20231017,115900,438512200,4740,4740,4740,4740,155
|
|
20231017,115800,437777500,4740,4740,4740,4740,110
|
|
20231017,115700,437256100,4710,4735,4740,4710,2816
|
|
20231017,115600,423979040,4735,4735,4735,4735,100
|
|
20231017,115500,423505540,4735,4730,4735,4730,2
|
|
20231017,115400,423496075,4735,4730,4735,4730,2
|
|
20231017,115300,423486610,4735,4735,4735,4735,10
|
|
20231017,115200,423439260,4735,4735,4735,4735,0
|
|
20231017,115100,423439260,4735,4725,4735,4725,1003
|
|
20231017,115000,418693025,4725,4720,4725,4720,15
|
|
20231017,114900,418622175,4720,4720,4720,4720,300
|
|
20231017,114800,417206175,4725,4725,4725,4725,30
|
|
20231017,114700,417064425,4725,4725,4725,4725,18
|
|
20231017,114600,416979375,4725,4725,4725,4725,1
|
|
20231017,114500,416974650,4725,4725,4725,4725,161
|
|
20231017,114400,416213925,4725,4725,4725,4725,40
|
|
20231017,114300,416024925,4725,4725,4725,4725,58
|
|
20231017,114200,415750875,4725,4725,4725,4725,0
|
|
20231017,114100,415750875,4725,4725,4725,4725,110
|
|
20231017,114000,415231125,4730,4730,4730,4730,2
|
|
20231017,113900,415221665,4725,4725,4725,4725,0
|
|
20231017,113800,415221665,4725,4725,4725,4725,0
|
|
20231017,113700,415221665,4725,4725,4725,4725,18
|
|
20231017,113600,415136615,4725,4725,4725,4725,0
|
|
20231017,113500,415136615,4725,4725,4725,4725,1
|
|
20231017,113400,415131890,4725,4725,4725,4725,1
|
|
20231017,113300,415127165,4725,4725,4725,4725,170
|
|
20231017,113200,414323915,4725,4725,4725,4725,120
|
|
20231017,113100,413756915,4725,4725,4725,4725,24
|
|
20231017,113000,413643515,4730,4730,4730,4730,100
|
|
20231017,112900,413170515,4730,4730,4730,4730,331
|
|
20231017,112800,411604885,4730,4730,4730,4730,166
|
|
20231017,112700,410819705,4730,4730,4730,4730,25
|
|
20231017,112600,410701455,4730,4730,4730,4730,12
|
|
20231017,112500,410644695,4735,4735,4735,4735,111
|
|
20231017,112400,410119110,4740,4740,4740,4740,66
|
|
20231017,112300,409806270,4740,4740,4740,4740,2
|
|
20231017,112200,409796790,4745,4740,4745,4740,18
|
|
20231017,112100,409711430,4740,4740,4740,4740,0
|
|
20231017,112000,409711430,4740,4740,4740,4740,5
|
|
20231017,111900,409687730,4745,4740,4745,4740,725
|
|
20231017,111800,406251180,4735,4735,4735,4735,4
|
|
20231017,111700,406232240,4735,4735,4735,4735,144
|
|
20231017,111600,405550400,4735,4735,4735,4735,1
|
|
20231017,111500,405545665,4730,4730,4730,4730,34
|
|
20231017,111400,405384845,4730,4730,4730,4730,305
|
|
20231017,111300,403942195,4725,4725,4725,4725,0
|
|
20231017,111200,403942195,4725,4725,4725,4725,1
|
|
20231017,111100,403937470,4725,4730,4730,4725,46
|
|
20231017,111000,403720090,4730,4730,4730,4730,55
|
|
20231017,110900,403459940,4725,4725,4725,4725,49
|
|
20231017,110800,403228415,4725,4720,4725,4720,2
|
|
20231017,110700,403218970,4720,4720,4720,4720,1
|
|
20231017,110600,403214250,4725,4725,4725,4725,2
|
|
20231017,110500,403204800,4725,4725,4725,4725,4
|
|
20231017,110400,403185900,4730,4730,4730,4730,0
|
|
20231017,110300,403185900,4730,4730,4730,4730,1
|
|
20231017,110200,403181170,4720,4720,4720,4720,6
|
|
20231017,110100,403152850,4720,4720,4720,4720,0
|
|
20231017,110000,403152850,4720,4720,4720,4720,20
|
|
20231017,105900,403058450,4730,4730,4730,4730,0
|
|
20231017,105800,403058450,4730,4730,4730,4730,2
|
|
20231017,105700,403048990,4715,4715,4715,4715,451
|
|
20231017,105600,400922525,4730,4730,4730,4730,6
|
|
20231017,105500,400894145,4735,4730,4735,4730,96
|
|
20231017,105400,400439590,4730,4730,4730,4730,0
|
|
20231017,105300,400439590,4730,4730,4730,4730,300
|
|
20231017,105200,399020590,4730,4730,4730,4730,10
|
|
20231017,105100,398973290,4735,4720,4735,4720,6250
|
|
20231017,105000,369468640,4720,4710,4720,4710,688
|
|
20231017,104900,366221290,4710,4710,4710,4710,0
|
|
20231017,104800,366221290,4710,4710,4710,4710,0
|
|
20231017,104700,366221290,4710,4700,4710,4695,86
|
|
20231017,104600,365816495,4700,4700,4700,4700,30
|
|
20231017,104500,365675495,4700,4700,4700,4700,8
|
|
20231017,104400,365637895,4700,4700,4700,4700,0
|
|
20231017,104300,365637895,4700,4700,4700,4700,58
|
|
20231017,104200,365365295,4710,4700,4710,4700,9
|
|
20231017,104100,365322945,4700,4700,4700,4700,0
|
|
20231017,104000,365322945,4700,4700,4700,4700,19
|
|
20231017,103900,365233645,4690,4690,4700,4690,382
|
|
20231017,103800,363442055,4705,4705,4705,4705,1
|
|
20231017,103700,363437350,4695,4695,4695,4695,58
|
|
20231017,103600,363165040,4695,4705,4705,4695,286
|
|
20231017,103500,361822045,4705,4705,4705,4705,10
|
|
20231017,103400,361774995,4705,4705,4705,4705,106
|
|
20231017,103300,361276265,4710,4710,4710,4710,12
|
|
20231017,103200,361219745,4715,4715,4715,4715,11
|
|
20231017,103100,361167880,4715,4715,4715,4715,0
|
|
20231017,103000,361167880,4715,4715,4715,4715,1
|
|
20231017,102900,361163165,4700,4700,4700,4700,0
|
|
20231017,102800,361163165,4700,4700,4700,4695,443
|
|
20231017,102700,359081230,4720,4725,4725,4720,190
|
|
20231017,102600,358184260,4730,4730,4730,4730,0
|
|
20231017,102500,358184260,4730,4730,4730,4730,35
|
|
20231017,102400,358018710,4735,4735,4735,4735,410
|
|
20231017,102300,356077360,4725,4725,4725,4725,91
|
|
20231017,102200,355647385,4725,4725,4725,4725,0
|
|
20231017,102100,355647385,4725,4725,4725,4725,26
|
|
20231017,102000,355524535,4725,4725,4730,4725,2149
|
|
20231017,101900,345369885,4720,4720,4725,4720,21
|
|
20231017,101800,345270760,4725,4725,4725,4725,24
|
|
20231017,101700,345157360,4725,4725,4730,4725,123
|
|
20231017,101600,344576160,4725,4725,4725,4725,2
|
|
20231017,101500,344566710,4725,4725,4725,4725,406
|
|
20231017,101400,342648360,4725,4725,4725,4725,93
|
|
20231017,101300,342208935,4725,4725,4735,4725,110
|
|
20231017,101200,341689175,4735,4735,4735,4735,4
|
|
20231017,101100,341670235,4735,4735,4745,4735,1033
|
|
20231017,101000,336775440,4735,4735,4735,4735,100
|
|
20231017,100900,336301940,4735,4735,4735,4735,5
|
|
20231017,100800,336278265,4735,4735,4735,4735,452
|
|
20231017,100700,334138045,4735,4740,4740,4735,43
|
|
20231017,100600,333934390,4735,4740,4740,4735,40
|
|
20231017,100500,333744840,4740,4740,4740,4740,171
|
|
20231017,100400,332934300,4740,4720,4740,4720,4401
|
|
20231017,100300,312139165,4720,4720,4720,4720,299
|
|
20231017,100200,310727885,4715,4700,4715,4700,1682
|
|
20231017,100100,302809985,4695,4695,4695,4695,50
|
|
20231017,100000,302575235,4700,4695,4700,4695,18
|
|
20231017,095900,302490710,4705,4705,4705,4705,0
|
|
20231017,095800,302490710,4705,4705,4705,4705,1
|
|
20231017,095700,302486005,4700,4705,4705,4675,6580
|
|
20231017,095600,271685530,4705,4715,4715,4705,146
|
|
20231017,095500,270997800,4715,4720,4720,4715,231
|
|
20231017,095400,269907985,4720,4720,4720,4720,183
|
|
20231017,095300,269044225,4725,4730,4730,4725,417
|
|
20231017,095200,267072335,4730,4730,4730,4730,10
|
|
20231017,095100,267025035,4730,4735,4735,4730,116
|
|
20231017,095000,266476330,4735,4735,4740,4735,838
|
|
20231017,094900,262508395,4740,4735,4740,4735,412
|
|
20231017,094800,260556545,4735,4730,4735,4730,310
|
|
20231017,094700,259088840,4730,4730,4735,4730,630
|
|
20231017,094600,256108885,4725,4730,4730,4725,271
|
|
20231017,094500,254827305,4730,4730,4730,4730,4
|
|
20231017,094400,254808385,4730,4730,4730,4730,0
|
|
20231017,094300,254808385,4730,4730,4740,4730,599
|
|
20231017,094200,251974065,4730,4750,4750,4730,71
|
|
20231017,094100,251636895,4720,4720,4720,4720,63
|
|
20231017,094000,251339535,4715,4775,4775,4680,2539
|
|
20231017,093900,239368625,4770,4745,4775,4740,5569
|
|
20231017,093800,212911155,4745,4740,4745,4715,83
|
|
20231017,093700,212518190,4740,4700,4745,4700,7863
|
|
20231017,093600,175343525,4715,4715,4715,4715,21
|
|
20231017,093500,175244510,4700,4700,4715,4700,43
|
|
20231017,093400,175042355,4710,4710,4715,4695,55
|
|
20231017,093300,174783685,4715,4720,4720,4690,1190
|
|
20231017,093200,169177750,4720,4725,4725,4720,109
|
|
20231017,093100,168663235,4725,4700,4725,4700,3683
|
|
20231017,093000,151319665,4695,4680,4695,4680,1260
|
|
20231017,092900,145411450,4685,4685,4685,4685,500
|
|
20231017,092800,143068950,4685,4685,4685,4685,0
|
|
20231017,092700,143068950,4685,4685,4685,4680,190
|
|
20231017,092600,142178850,4680,4680,4680,4680,2062
|
|
20231017,092500,132528690,4680,4685,4685,4675,212
|
|
20231017,092400,131536575,4685,4675,4685,4675,126
|
|
20231017,092300,130947515,4675,4680,4680,4675,122
|
|
20231017,092200,130377105,4680,4680,4680,4680,133
|
|
20231017,092100,129754665,4680,4680,4680,4680,13
|
|
20231017,092000,129693825,4670,4670,4670,4670,63
|
|
20231017,091900,129399615,4680,4680,4680,4680,427
|
|
20231017,091800,127401255,4660,4680,4680,4660,3
|
|
20231017,091700,127387235,4680,4680,4680,4680,727
|
|
20231017,091600,123984875,4680,4640,4695,4640,4532
|
|
20231017,091500,102831450,4640,4635,4640,4635,255
|
|
20231017,091400,101648770,4635,4635,4635,4630,286
|
|
20231017,091300,100323165,4635,4640,4640,4635,470
|
|
20231017,091200,98143040,4655,4655,4655,4655,308
|
|
20231017,091100,96709300,4655,4660,4660,4640,214
|
|
20231017,091000,95713215,4660,4655,4660,4655,146
|
|
20231017,090900,95033095,4655,4660,4665,4655,603
|
|
20231017,090800,92222625,4640,4660,4660,4640,642
|
|
20231017,090700,89232385,4660,4660,4660,4655,390
|
|
20231017,090600,87415030,4660,4640,4680,4640,1784
|
|
20231017,090500,79085865,4630,4635,4665,4630,4263
|
|
20231017,090400,59309240,4635,4625,4635,4625,393
|
|
20231017,090300,57489485,4620,4680,4680,4620,557
|
|
20231017,090200,54912025,4685,4655,4685,4620,1289
|
|
20231017,090100,48904280,4690,4690,4690,4680,102
|
|
20231017,090000,48426035,4610,4700,4705,4590,10306
|