677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,201400,900654385,3870,3870,3870,3870,11543
|
|
20231006,201300,900654385,3870,3870,3870,3870,0
|
|
20231006,201200,900654385,3870,3870,3870,3870,0
|
|
20231006,201100,900654385,3870,3870,3870,3870,0
|
|
20231006,201000,900654385,3870,3870,3870,3870,0
|
|
20231006,200900,900654385,3870,3870,3870,3870,0
|
|
20231006,200800,900654385,3870,3870,3870,3870,0
|
|
20231006,200700,900654385,3870,3870,3870,3870,0
|
|
20231006,200600,900654385,3870,3870,3870,3870,0
|
|
20231006,200500,900654385,3870,3870,3870,3870,0
|
|
20231006,200400,900654385,3870,3870,3870,3870,0
|
|
20231006,200300,900654385,3870,3870,3870,3870,0
|
|
20231006,200200,900654385,3870,3870,3870,3870,0
|
|
20231006,200100,900654385,3870,3870,3870,3870,0
|
|
20231006,200000,900654385,3870,3870,3870,3870,0
|
|
20231006,195900,900654385,3870,3870,3870,3870,0
|
|
20231006,195800,900654385,3870,3870,3870,3870,0
|
|
20231006,195700,900654385,3870,3870,3870,3870,0
|
|
20231006,195600,900654385,3870,3870,3870,3870,0
|
|
20231006,195500,900654385,3870,3870,3870,3870,0
|
|
20231006,195400,900654385,3870,3870,3870,3870,0
|
|
20231006,195300,900654385,3870,3870,3870,3870,0
|
|
20231006,195200,900654385,3870,3870,3870,3870,0
|
|
20231006,195100,900654385,3870,3870,3870,3870,0
|
|
20231006,195000,900654385,3870,3870,3870,3870,0
|
|
20231006,194900,900654385,3870,3870,3870,3870,0
|
|
20231006,194800,900654385,3870,3870,3870,3870,0
|
|
20231006,194700,900654385,3870,3870,3870,3870,0
|
|
20231006,194600,900654385,3870,3870,3870,3870,0
|
|
20231006,194500,900654385,3870,3870,3870,3870,0
|
|
20231006,194400,900654385,3870,3870,3870,3870,11543
|
|
20231006,194300,900654385,3870,3870,3870,3870,0
|
|
20231006,194200,900654385,3870,3870,3870,3870,0
|
|
20231006,194100,900654385,3870,3870,3870,3870,0
|
|
20231006,194000,900654385,3870,3870,3870,3870,0
|
|
20231006,193900,900654385,3870,3870,3870,3870,0
|
|
20231006,193800,900654385,3870,3870,3870,3870,0
|
|
20231006,193700,900654385,3870,3870,3870,3870,0
|
|
20231006,193600,900654385,3870,3870,3870,3870,0
|
|
20231006,193500,900654385,3870,3870,3870,3870,0
|
|
20231006,193400,900654385,3870,3870,3870,3870,0
|
|
20231006,193300,900654385,3870,3870,3870,3870,0
|
|
20231006,193200,900654385,3870,3870,3870,3870,0
|
|
20231006,193100,900654385,3870,3870,3870,3870,0
|
|
20231006,193000,900654385,3870,3870,3870,3870,0
|
|
20231006,192900,900654385,3870,3870,3870,3870,0
|
|
20231006,192800,900654385,3870,3870,3870,3870,0
|
|
20231006,192700,900654385,3870,3870,3870,3870,0
|
|
20231006,192600,900654385,3870,3870,3870,3870,0
|
|
20231006,192500,900654385,3870,3870,3870,3870,0
|
|
20231006,192400,900654385,3870,3870,3870,3870,0
|
|
20231006,192300,900654385,3870,3870,3870,3870,0
|
|
20231006,192200,900654385,3870,3870,3870,3870,0
|
|
20231006,192100,900654385,3870,3870,3870,3870,0
|
|
20231006,192000,900654385,3870,3870,3870,3870,0
|
|
20231006,191900,900654385,3870,3870,3870,3870,0
|
|
20231006,191800,900654385,3870,3870,3870,3870,0
|
|
20231006,191700,900654385,3870,3870,3870,3870,0
|
|
20231006,191600,900654385,3870,3870,3870,3870,0
|
|
20231006,191500,900654385,3870,3870,3870,3870,0
|
|
20231006,191400,900654385,3870,3870,3870,3870,11543
|
|
20231006,191300,900654385,3870,3870,3870,3870,0
|
|
20231006,191200,900654385,3870,3870,3870,3870,0
|
|
20231006,191100,900654385,3870,3870,3870,3870,0
|
|
20231006,191000,900654385,3870,3870,3870,3870,0
|
|
20231006,190900,900654385,3870,3870,3870,3870,0
|
|
20231006,190800,900654385,3870,3870,3870,3870,0
|
|
20231006,190700,900654385,3870,3870,3870,3870,0
|
|
20231006,190600,900654385,3870,3870,3870,3870,0
|
|
20231006,190500,900654385,3870,3870,3870,3870,0
|
|
20231006,190400,900654385,3870,3870,3870,3870,0
|
|
20231006,190300,900654385,3870,3870,3870,3870,0
|
|
20231006,190200,900654385,3870,3870,3870,3870,0
|
|
20231006,190100,900654385,3870,3870,3870,3870,0
|
|
20231006,190000,900654385,3870,3870,3870,3870,0
|
|
20231006,185900,900654385,3870,3870,3870,3870,0
|
|
20231006,185800,900654385,3870,3870,3870,3870,0
|
|
20231006,185700,900654385,3870,3870,3870,3870,0
|
|
20231006,185600,900654385,3870,3870,3870,3870,0
|
|
20231006,185500,900654385,3870,3870,3870,3870,0
|
|
20231006,185400,900654385,3870,3870,3870,3870,0
|
|
20231006,185300,900654385,3870,3870,3870,3870,0
|
|
20231006,185200,900654385,3870,3870,3870,3870,0
|
|
20231006,185100,900654385,3870,3870,3870,3870,0
|
|
20231006,185000,900654385,3870,3870,3870,3870,0
|
|
20231006,184900,900654385,3870,3870,3870,3870,0
|
|
20231006,184800,900654385,3870,3870,3870,3870,0
|
|
20231006,184700,900654385,3870,3870,3870,3870,0
|
|
20231006,184600,900654385,3870,3870,3870,3870,0
|
|
20231006,184500,900654385,3870,3870,3870,3870,0
|
|
20231006,184400,900654385,3870,3870,3870,3870,11543
|
|
20231006,184300,900654385,3870,3870,3870,3870,0
|
|
20231006,184200,900654385,3870,3870,3870,3870,0
|
|
20231006,184100,900654385,3870,3870,3870,3870,0
|
|
20231006,184000,900654385,3870,3870,3870,3870,0
|
|
20231006,183900,900654385,3870,3870,3870,3870,0
|
|
20231006,183800,900654385,3870,3870,3870,3870,0
|
|
20231006,183700,900654385,3870,3870,3870,3870,0
|
|
20231006,183600,900654385,3870,3870,3870,3870,0
|
|
20231006,183500,900654385,3870,3870,3870,3870,0
|
|
20231006,183400,900654385,3870,3870,3870,3870,0
|
|
20231006,183300,900654385,3870,3870,3870,3870,0
|
|
20231006,183200,900654385,3870,3870,3870,3870,0
|
|
20231006,183100,900654385,3870,3870,3870,3870,0
|
|
20231006,183000,900654385,3870,3870,3870,3870,0
|
|
20231006,182900,900654385,3870,3870,3870,3870,0
|
|
20231006,182800,900654385,3870,3870,3870,3870,0
|
|
20231006,182700,900654385,3870,3870,3870,3870,0
|
|
20231006,182600,900654385,3870,3870,3870,3870,0
|
|
20231006,182500,900654385,3870,3870,3870,3870,0
|
|
20231006,182400,900654385,3870,3870,3870,3870,0
|
|
20231006,182300,900654385,3870,3870,3870,3870,0
|
|
20231006,182200,900654385,3870,3870,3870,3870,0
|
|
20231006,182100,900654385,3870,3870,3870,3870,0
|
|
20231006,182000,900654385,3870,3870,3870,3870,0
|
|
20231006,181900,900654385,3870,3870,3870,3870,0
|
|
20231006,181800,900654385,3870,3870,3870,3870,0
|
|
20231006,181700,900654385,3870,3870,3870,3870,0
|
|
20231006,181600,900654385,3870,3870,3870,3870,0
|
|
20231006,181500,900654385,3870,3870,3870,3870,0
|
|
20231006,181400,900654385,3870,3870,3870,3870,11543
|
|
20231006,181300,900654385,3870,3870,3870,3870,0
|
|
20231006,181200,900654385,3870,3870,3870,3870,0
|
|
20231006,181100,900654385,3870,3870,3870,3870,0
|
|
20231006,181000,900654385,3870,3870,3870,3870,0
|
|
20231006,180900,900654385,3870,3870,3870,3870,0
|
|
20231006,180800,900654385,3870,3870,3870,3870,0
|
|
20231006,180700,900654385,3870,3870,3870,3870,0
|
|
20231006,180600,900654385,3870,3870,3870,3870,0
|
|
20231006,180500,900654385,3870,3870,3870,3870,0
|
|
20231006,180400,900654385,3870,3870,3870,3870,0
|
|
20231006,180300,900654385,3870,3870,3870,3870,0
|
|
20231006,180200,900654385,3870,3870,3870,3870,0
|
|
20231006,180100,900654385,3870,3870,3870,3870,0
|
|
20231006,180000,900654385,3870,3870,3870,3870,0
|
|
20231006,175900,900654385,3870,3870,3870,3870,0
|
|
20231006,175800,900654385,3870,3870,3870,3870,0
|
|
20231006,175700,900654385,3870,3870,3870,3870,0
|
|
20231006,175600,900654385,3870,3870,3870,3870,0
|
|
20231006,175500,900654385,3870,3870,3870,3870,0
|
|
20231006,175400,900654385,3870,3870,3870,3870,0
|
|
20231006,175300,900654385,3870,3870,3870,3870,0
|
|
20231006,175200,900654385,3870,3870,3870,3870,0
|
|
20231006,175100,900654385,3870,3870,3870,3870,0
|
|
20231006,175000,900654385,3870,3870,3870,3870,0
|
|
20231006,174900,900654385,3870,3870,3870,3870,0
|
|
20231006,174800,900654385,3870,3870,3870,3870,0
|
|
20231006,174700,900654385,3870,3870,3870,3870,0
|
|
20231006,174600,900654385,3870,3870,3870,3870,0
|
|
20231006,174500,900654385,3870,3870,3870,3870,0
|
|
20231006,174400,900654385,3870,3870,3870,3870,11543
|
|
20231006,174300,900654385,3870,3870,3870,3870,0
|
|
20231006,174200,900654385,3870,3870,3870,3870,0
|
|
20231006,174100,900654385,3870,3870,3870,3870,0
|
|
20231006,174000,900654385,3870,3870,3870,3870,0
|
|
20231006,173900,900654385,3870,3870,3870,3870,0
|
|
20231006,173800,900654385,3870,3870,3870,3870,0
|
|
20231006,173700,900654385,3870,3870,3870,3870,0
|
|
20231006,173600,900654385,3870,3870,3870,3870,0
|
|
20231006,173500,900654385,3870,3870,3870,3870,0
|
|
20231006,173400,900654385,3870,3870,3870,3870,0
|
|
20231006,173300,900654385,3870,3870,3870,3870,0
|
|
20231006,173200,900654385,3870,3870,3870,3870,0
|
|
20231006,173100,900654385,3870,3870,3870,3870,0
|
|
20231006,173000,900654385,3870,3870,3870,3870,0
|
|
20231006,172900,900654385,3870,3870,3870,3870,0
|
|
20231006,172800,900654385,3870,3870,3870,3870,0
|
|
20231006,172700,900654385,3870,3870,3870,3870,0
|
|
20231006,172600,900654385,3870,3870,3870,3870,0
|
|
20231006,172500,900654385,3870,3870,3870,3870,0
|
|
20231006,172400,900654385,3870,3870,3870,3870,0
|
|
20231006,172300,900654385,3870,3870,3870,3870,0
|
|
20231006,172200,900654385,3870,3870,3870,3870,0
|
|
20231006,172100,900654385,3870,3870,3870,3870,0
|
|
20231006,172000,900654385,3870,3870,3870,3870,0
|
|
20231006,171900,900654385,3870,3870,3870,3870,0
|
|
20231006,171800,900654385,3870,3870,3870,3870,0
|
|
20231006,171700,900654385,3870,3870,3870,3870,0
|
|
20231006,171600,900654385,3870,3870,3870,3870,0
|
|
20231006,171500,900654385,3870,3870,3870,3870,0
|
|
20231006,171400,900654385,3870,3870,3870,3870,11543
|
|
20231006,171300,900654385,3870,3870,3870,3870,0
|
|
20231006,171200,900654385,3870,3870,3870,3870,0
|
|
20231006,171100,900654385,3870,3870,3870,3870,0
|
|
20231006,171000,900654385,3870,3870,3870,3870,0
|
|
20231006,170900,900654385,3870,3870,3870,3870,0
|
|
20231006,170800,900654385,3870,3870,3870,3870,0
|
|
20231006,170700,900654385,3870,3870,3870,3870,0
|
|
20231006,170600,900654385,3870,3870,3870,3870,0
|
|
20231006,170500,900654385,3870,3870,3870,3870,0
|
|
20231006,170400,900654385,3870,3870,3870,3870,0
|
|
20231006,170300,900654385,3870,3870,3870,3870,0
|
|
20231006,170200,900654385,3870,3870,3870,3870,0
|
|
20231006,170100,900654385,3870,3870,3870,3870,0
|
|
20231006,170000,900654385,3870,3870,3870,3870,0
|
|
20231006,165900,900654385,3870,3870,3870,3870,0
|
|
20231006,165800,900654385,3870,3870,3870,3870,0
|
|
20231006,165700,900654385,3870,3870,3870,3870,0
|
|
20231006,165600,900654385,3870,3870,3870,3870,0
|
|
20231006,165500,900654385,3870,3870,3870,3870,0
|
|
20231006,165400,900654385,3870,3870,3870,3870,0
|
|
20231006,165300,900654385,3870,3870,3870,3870,0
|
|
20231006,165200,900654385,3870,3870,3870,3870,0
|
|
20231006,165100,900654385,3870,3870,3870,3870,0
|
|
20231006,165000,900654385,3870,3870,3870,3870,0
|
|
20231006,164900,900654385,3870,3870,3870,3870,0
|
|
20231006,164800,900654385,3870,3870,3870,3870,0
|
|
20231006,164700,900654385,3870,3870,3870,3870,0
|
|
20231006,164600,900654385,3870,3870,3870,3870,0
|
|
20231006,164500,900654385,3870,3870,3870,3870,0
|
|
20231006,164400,900654385,3870,3870,3870,3870,11543
|
|
20231006,164300,900654385,3870,3870,3870,3870,0
|
|
20231006,164200,900654385,3870,3870,3870,3870,0
|
|
20231006,164100,900654385,3870,3870,3870,3870,0
|
|
20231006,164000,900654385,3870,3870,3870,3870,0
|
|
20231006,163900,900654385,3870,3870,3870,3870,0
|
|
20231006,163800,900654385,3870,3870,3870,3870,0
|
|
20231006,163700,900654385,3870,3870,3870,3870,0
|
|
20231006,163600,900654385,3870,3870,3870,3870,0
|
|
20231006,163500,900654385,3870,3870,3870,3870,0
|
|
20231006,163400,900654385,3870,3870,3870,3870,0
|
|
20231006,163300,900654385,3870,3870,3870,3870,0
|
|
20231006,163200,900654385,3870,3870,3870,3870,0
|
|
20231006,163100,900654385,3870,3870,3870,3870,0
|
|
20231006,163000,900654385,3870,3870,3870,3870,0
|
|
20231006,162900,900654385,3870,3870,3870,3870,0
|
|
20231006,162800,900654385,3870,3870,3870,3870,0
|
|
20231006,162700,900654385,3870,3870,3870,3870,0
|
|
20231006,162600,900654385,3870,3870,3870,3870,0
|
|
20231006,162500,900654385,3870,3870,3870,3870,0
|
|
20231006,162400,900654385,3870,3870,3870,3870,0
|
|
20231006,162300,900654385,3870,3870,3870,3870,0
|
|
20231006,162200,900654385,3870,3870,3870,3870,0
|
|
20231006,162100,900654385,3870,3870,3870,3870,0
|
|
20231006,162000,900654385,3870,3870,3870,3870,0
|
|
20231006,161900,900654385,3870,3870,3870,3870,0
|
|
20231006,161800,900654385,3870,3870,3870,3870,0
|
|
20231006,161700,900654385,3870,3870,3870,3870,0
|
|
20231006,161600,900654385,3870,3870,3870,3870,0
|
|
20231006,161500,900654385,3870,3870,3870,3870,0
|
|
20231006,161400,900654385,3870,3870,3870,3870,11543
|
|
20231006,161300,900654385,3870,3870,3870,3870,0
|
|
20231006,161200,900654385,3870,3870,3870,3870,0
|
|
20231006,161100,900654385,3870,3870,3870,3870,0
|
|
20231006,161000,900654385,3870,3870,3870,3870,0
|
|
20231006,160900,900654385,3870,3870,3870,3870,0
|
|
20231006,160800,900654385,3870,3870,3870,3870,0
|
|
20231006,160700,900654385,3870,3870,3870,3870,0
|
|
20231006,160600,900654385,3870,3870,3870,3870,0
|
|
20231006,160500,900654385,3870,3870,3870,3870,0
|
|
20231006,160400,900654385,3870,3870,3870,3870,0
|
|
20231006,160300,900654385,3870,3870,3870,3870,0
|
|
20231006,160200,900654385,3870,3870,3870,3870,0
|
|
20231006,160100,900654385,3870,3870,3870,3870,0
|
|
20231006,160000,900654385,3870,3870,3870,3870,0
|
|
20231006,155900,900654385,3870,3870,3870,3870,0
|
|
20231006,155800,900654385,3870,3870,3870,3870,0
|
|
20231006,155700,900654385,3870,3870,3870,3870,0
|
|
20231006,155600,900654385,3870,3870,3870,3870,0
|
|
20231006,155500,900654385,3870,3870,3870,3870,0
|
|
20231006,155400,900654385,3870,3870,3870,3870,0
|
|
20231006,155300,900654385,3870,3870,3870,3870,0
|
|
20231006,155200,900654385,3870,3870,3870,3870,0
|
|
20231006,155100,900654385,3870,3870,3870,3870,0
|
|
20231006,155000,900654385,3870,3870,3870,3870,0
|
|
20231006,154900,900654385,3870,3870,3870,3870,0
|
|
20231006,154800,900654385,3870,3870,3870,3870,0
|
|
20231006,154700,900654385,3870,3870,3870,3870,0
|
|
20231006,154600,900654385,3870,3870,3870,3870,0
|
|
20231006,154500,900654385,3870,3870,3870,3870,0
|
|
20231006,154400,900654385,3870,3870,3870,3870,11543
|
|
20231006,154300,900654385,3870,3870,3870,3870,0
|
|
20231006,154200,900654385,3870,3870,3870,3870,0
|
|
20231006,154100,900654385,3870,3870,3870,3870,0
|
|
20231006,154000,900654385,3870,3870,3870,3870,0
|
|
20231006,153900,900654385,3870,3870,3870,3870,0
|
|
20231006,153800,900654385,3870,3870,3870,3870,0
|
|
20231006,153700,900654385,3870,3870,3870,3870,0
|
|
20231006,153600,900654385,3870,3870,3870,3870,0
|
|
20231006,153500,900654385,3870,3870,3870,3870,0
|
|
20231006,153400,900654385,3870,3870,3870,3870,0
|
|
20231006,153300,900654385,3870,3870,3870,3870,0
|
|
20231006,153200,900654385,3870,3870,3870,3870,0
|
|
20231006,153100,900654385,3870,3870,3870,3870,0
|
|
20231006,153000,900654385,3870,3870,3870,3870,11543
|
|
20231006,152900,855982975,3885,3885,3885,3885,0
|
|
20231006,152800,855982975,3885,3885,3885,3885,0
|
|
20231006,152700,855982975,3885,3885,3885,3885,0
|
|
20231006,152600,855982975,3885,3885,3885,3885,0
|
|
20231006,152500,855982975,3885,3885,3885,3885,0
|
|
20231006,152400,855982975,3885,3885,3885,3885,0
|
|
20231006,152300,855982975,3885,3885,3885,3885,0
|
|
20231006,152200,855982975,3885,3885,3885,3885,0
|
|
20231006,152100,855982975,3885,3885,3885,3885,0
|
|
20231006,152000,855982975,3885,3885,3885,3885,0
|
|
20231006,151900,855982975,3885,3880,3885,3870,1502
|
|
20231006,151800,850165100,3885,3880,3885,3875,319
|
|
20231006,151700,848927720,3885,3885,3885,3885,619
|
|
20231006,151600,846522905,3885,3885,3885,3885,204
|
|
20231006,151500,845730365,3890,3880,3890,3880,492
|
|
20231006,151400,843819685,3885,3885,3890,3885,221
|
|
20231006,151300,842961085,3890,3890,3890,3890,19
|
|
20231006,151200,842887175,3895,3885,3895,3885,7
|
|
20231006,151100,842859960,3885,3885,3885,3885,189
|
|
20231006,151000,842125695,3885,3880,3885,3880,2326
|
|
20231006,150900,833100805,3880,3880,3880,3880,2
|
|
20231006,150800,833093045,3880,3880,3880,3875,138
|
|
20231006,150700,832558130,3870,3875,3875,3870,996
|
|
20231006,150600,828699880,3880,3880,3880,3880,11
|
|
20231006,150500,828657200,3880,3880,3880,3880,1
|
|
20231006,150400,828653320,3880,3880,3880,3880,4
|
|
20231006,150300,828637800,3875,3875,3880,3875,804
|
|
20231006,150200,825522295,3880,3880,3880,3880,4
|
|
20231006,150100,825506775,3880,3880,3880,3880,1
|
|
20231006,150000,825502895,3880,3880,3880,3880,1
|
|
20231006,145900,825499015,3880,3880,3880,3880,27
|
|
20231006,145800,825394255,3880,3880,3880,3880,79
|
|
20231006,145700,825087735,3880,3870,3880,3870,628
|
|
20231006,145600,822657055,3870,3875,3880,3870,392
|
|
20231006,145500,821138720,3870,3875,3875,3870,1414
|
|
20231006,145400,815665795,3875,3875,3880,3875,1042
|
|
20231006,145300,811628040,3875,3880,3880,3875,117
|
|
20231006,145200,811174660,3880,3880,3880,3880,7
|
|
20231006,145100,811147500,3880,3875,3885,3875,40
|
|
20231006,145000,810992320,3875,3875,3885,3875,413
|
|
20231006,144900,809391915,3885,3885,3885,3885,47
|
|
20231006,144800,809209320,3885,3875,3885,3875,546
|
|
20231006,144700,807092575,3880,3875,3880,3875,431
|
|
20231006,144600,805422420,3875,3875,3880,3875,403
|
|
20231006,144500,803860790,3880,3880,3880,3875,24
|
|
20231006,144400,803767685,3885,3880,3885,3880,47
|
|
20231006,144300,803585320,3885,3885,3885,3885,2
|
|
20231006,144200,803577550,3885,3880,3885,3875,451
|
|
20231006,144100,801828105,3885,3885,3885,3885,111
|
|
20231006,144000,801396870,3885,3880,3885,3880,75
|
|
20231006,143900,801105860,3885,3885,3885,3880,521
|
|
20231006,143800,799084050,3885,3885,3885,3885,16
|
|
20231006,143700,799021890,3885,3885,3885,3885,1
|
|
20231006,143600,799018005,3885,3885,3885,3885,2
|
|
20231006,143500,799010235,3885,3885,3885,3885,24
|
|
20231006,143400,798916995,3885,3880,3885,3880,266
|
|
20231006,143300,797884665,3885,3885,3885,3885,2
|
|
20231006,143200,797876895,3885,3885,3885,3885,1
|
|
20231006,143100,797873010,3885,3885,3885,3885,2
|
|
20231006,143000,797865240,3885,3880,3885,3880,56
|
|
20231006,142900,797647955,3885,3890,3890,3885,98
|
|
20231006,142800,797266950,3890,3890,3890,3890,1232
|
|
20231006,142700,792474470,3890,3885,3890,3885,159
|
|
20231006,142600,791855985,3885,3880,3885,3880,300
|
|
20231006,142500,790690610,3885,3885,3885,3885,1
|
|
20231006,142400,790686725,3885,3885,3885,3885,2
|
|
20231006,142300,790678955,3885,3885,3885,3885,1
|
|
20231006,142200,790675070,3885,3885,3885,3885,125
|
|
20231006,142100,790189445,3880,3885,3890,3880,525
|
|
20231006,142000,788150145,3890,3885,3890,3885,156
|
|
20231006,141900,787543540,3885,3885,3890,3885,438
|
|
20231006,141800,785841895,3885,3885,3885,3885,1
|
|
20231006,141700,785838010,3885,3885,3885,3885,1
|
|
20231006,141600,785834125,3885,3885,3885,3880,84
|
|
20231006,141500,785508190,3880,3880,3885,3880,72
|
|
20231006,141400,785228770,3885,3885,3885,3885,2
|
|
20231006,141300,785221000,3885,3885,3885,3885,78
|
|
20231006,141200,784917970,3885,3880,3885,3880,8
|
|
20231006,141100,784886915,3880,3875,3885,3875,258
|
|
20231006,141000,783886465,3875,3870,3875,3870,351
|
|
20231006,140900,782528040,3875,3870,3875,3870,8
|
|
20231006,140800,782497065,3870,3875,3875,3870,455
|
|
20231006,140700,780736210,3875,3870,3875,3870,34
|
|
20231006,140600,780604615,3875,3875,3875,3875,1
|
|
20231006,140500,780600740,3875,3870,3875,3870,152
|
|
20231006,140400,780012490,3875,3875,3875,3875,2
|
|
20231006,140300,780004740,3875,3875,3875,3875,1
|
|
20231006,140200,780000865,3875,3880,3880,3875,376
|
|
20231006,140100,778543855,3880,3875,3880,3875,500
|
|
20231006,140000,776606350,3875,3875,3880,3870,203
|
|
20231006,135900,775819745,3880,3880,3880,3880,1
|
|
20231006,135800,775815865,3880,3880,3880,3880,6
|
|
20231006,135700,775792585,3880,3885,3885,3880,78
|
|
20231006,135600,775489935,3885,3880,3885,3880,338
|
|
20231006,135500,774178480,3880,3880,3885,3880,1184
|
|
20231006,135400,769584475,3880,3880,3880,3880,11
|
|
20231006,135300,769541795,3880,3880,3880,3880,7
|
|
20231006,135200,769514635,3880,3880,3880,3880,4
|
|
20231006,135100,769499115,3885,3880,3885,3880,13
|
|
20231006,135000,769448645,3880,3875,3880,3875,124
|
|
20231006,134900,768968130,3875,3880,3880,3875,67
|
|
20231006,134800,768708450,3880,3880,3880,3880,2
|
|
20231006,134700,768700690,3880,3880,3880,3880,2
|
|
20231006,134600,768692930,3880,3880,3880,3880,1
|
|
20231006,134500,768689050,3880,3880,3880,3880,6
|
|
20231006,134400,768665770,3885,3880,3885,3880,3
|
|
20231006,134300,768654120,3885,3885,3885,3885,218
|
|
20231006,134200,767807190,3885,3880,3885,3880,1002
|
|
20231006,134100,763919420,3885,3885,3885,3885,2
|
|
20231006,134000,763911650,3885,3880,3885,3880,59
|
|
20231006,133900,763682670,3885,3880,3885,3880,199
|
|
20231006,133800,762910040,3880,3875,3880,3865,239
|
|
20231006,133700,761985910,3880,3880,3880,3880,82
|
|
20231006,133600,761667750,3880,3880,3880,3880,2
|
|
20231006,133500,761659990,3880,3880,3880,3880,1
|
|
20231006,133400,761656110,3880,3880,3880,3880,1
|
|
20231006,133300,761652230,3880,3880,3880,3880,7
|
|
20231006,133200,761625070,3880,3860,3880,3860,27
|
|
20231006,133100,761520810,3880,3880,3880,3880,2
|
|
20231006,133000,761513050,3880,3860,3880,3860,46
|
|
20231006,132900,761335470,3880,3880,3880,3880,3
|
|
20231006,132800,761323830,3880,3875,3880,3860,1501
|
|
20231006,132700,755519450,3880,3880,3880,3880,1
|
|
20231006,132600,755515570,3880,3880,3880,3880,2
|
|
20231006,132500,755507810,3880,3880,3880,3880,1
|
|
20231006,132400,755503930,3880,3880,3880,3880,2
|
|
20231006,132300,755496170,3880,3880,3880,3880,1
|
|
20231006,132200,755492290,3885,3870,3885,3865,211
|
|
20231006,132100,754676645,3885,3885,3885,3885,7
|
|
20231006,132000,754649450,3885,3865,3885,3860,49
|
|
20231006,131900,754460160,3885,3880,3885,3880,1007
|
|
20231006,131800,750552975,3880,3880,3880,3880,1
|
|
20231006,131700,750549095,3880,3875,3880,3860,311
|
|
20231006,131600,749346280,3880,3880,3885,3880,16
|
|
20231006,131500,749284175,3880,3875,3880,3875,352
|
|
20231006,131400,747920110,3875,3870,3875,3870,15
|
|
20231006,131300,747862050,3875,3875,3875,3875,1
|
|
20231006,131200,747858175,3875,3870,3875,3870,27
|
|
20231006,131100,747753675,3870,3870,3870,3870,1
|
|
20231006,131000,747749805,3870,3865,3870,3860,47
|
|
20231006,130900,747568130,3870,3875,3875,3870,173
|
|
20231006,130800,746898615,3875,3875,3875,3875,2
|
|
20231006,130700,746890865,3875,3875,3875,3875,2
|
|
20231006,130600,746883115,3875,3875,3875,3875,1
|
|
20231006,130500,746879240,3875,3875,3875,3875,2
|
|
20231006,130400,746871490,3875,3875,3875,3875,1
|
|
20231006,130300,746867615,3875,3875,3875,3875,1
|
|
20231006,130200,746863740,3875,3875,3875,3875,2
|
|
20231006,130100,746855990,3875,3875,3875,3875,6
|
|
20231006,130000,746832740,3875,3865,3875,3865,54
|
|
20231006,125900,746624010,3875,3875,3875,3875,1
|
|
20231006,125800,746620135,3875,3875,3875,3875,2
|
|
20231006,125700,746612385,3875,3875,3875,3875,1
|
|
20231006,125600,746608510,3875,3875,3875,3875,1
|
|
20231006,125500,746604635,3875,3865,3875,3865,32
|
|
20231006,125400,746480935,3875,3875,3875,3875,1
|
|
20231006,125300,746477060,3875,3875,3875,3875,2
|
|
20231006,125200,746469310,3875,3875,3875,3875,1
|
|
20231006,125100,746465435,3875,3875,3875,3875,1
|
|
20231006,125000,746461560,3875,3870,3875,3865,42
|
|
20231006,124900,746299180,3875,3875,3875,3875,1
|
|
20231006,124800,746295305,3875,3875,3875,3875,2
|
|
20231006,124700,746287555,3875,3875,3875,3875,1
|
|
20231006,124600,746283680,3875,3875,3875,3875,2
|
|
20231006,124500,746275930,3875,3865,3875,3860,56
|
|
20231006,124400,746059620,3875,3875,3875,3875,6
|
|
20231006,124300,746036370,3875,3875,3875,3875,2
|
|
20231006,124200,746028620,3875,3875,3875,3875,1
|
|
20231006,124100,746024745,3875,3875,3875,3875,2
|
|
20231006,124000,746016995,3875,3860,3875,3860,48
|
|
20231006,123900,745831700,3875,3875,3875,3875,2
|
|
20231006,123800,745823950,3875,3875,3875,3875,2
|
|
20231006,123700,745816200,3875,3875,3875,3875,1
|
|
20231006,123600,745812325,3875,3860,3875,3860,4
|
|
20231006,123500,745796855,3875,3860,3875,3860,3
|
|
20231006,123400,745785260,3875,3860,3875,3850,1877
|
|
20231006,123300,738556880,3875,3875,3875,3875,1
|
|
20231006,123200,738553005,3875,3875,3875,3875,1
|
|
20231006,123100,738549130,3875,3855,3875,3855,466
|
|
20231006,123000,736752460,3875,3860,3875,3855,47
|
|
20231006,122900,736571235,3875,3875,3875,3875,2
|
|
20231006,122800,736563485,3875,3875,3875,3875,1
|
|
20231006,122700,736559610,3875,3875,3875,3875,2
|
|
20231006,122600,736551860,3875,3870,3875,3855,267
|
|
20231006,122500,735522210,3875,3875,3875,3875,1
|
|
20231006,122400,735518335,3875,3875,3875,3875,2
|
|
20231006,122300,735510585,3875,3875,3875,3875,2
|
|
20231006,122200,735502835,3875,3875,3875,3875,2
|
|
20231006,122100,735495085,3875,3860,3875,3860,260
|
|
20231006,122000,734491470,3875,3870,3875,3855,48
|
|
20231006,121900,734306045,3875,3875,3875,3875,4
|
|
20231006,121800,734290545,3860,3865,3875,3860,1287
|
|
20231006,121700,729322610,3875,3860,3875,3855,3042
|
|
20231006,121600,717586485,3865,3870,3870,3865,37
|
|
20231006,121500,717443475,3870,3870,3870,3870,183
|
|
20231006,121400,716735265,3875,3875,3875,3875,31
|
|
20231006,121300,716615140,3875,3875,3875,3875,1
|
|
20231006,121200,716611265,3875,3870,3875,3870,124
|
|
20231006,121100,716130790,3870,3870,3870,3870,14
|
|
20231006,121000,716076610,3870,3855,3870,3855,644
|
|
20231006,120900,713587945,3860,3860,3860,3860,2376
|
|
20231006,120800,704416585,3865,3865,3865,3865,305
|
|
20231006,120700,703237760,3870,3870,3870,3870,2
|
|
20231006,120600,703230020,3870,3865,3870,3865,169
|
|
20231006,120500,702576830,3865,3865,3865,3865,27
|
|
20231006,120400,702472475,3860,3860,3860,3860,516
|
|
20231006,120300,700480715,3855,3865,3865,3855,1360
|
|
20231006,120200,695236400,3875,3875,3875,3875,2
|
|
20231006,120100,695228650,3865,3875,3875,3865,308
|
|
20231006,120000,694036365,3885,3875,3885,3875,59
|
|
20231006,115900,693807670,3885,3880,3885,3880,152
|
|
20231006,115800,693217905,3885,3885,3885,3885,2
|
|
20231006,115700,693210135,3885,3885,3885,3885,1
|
|
20231006,115600,693206250,3885,3885,3885,3885,1
|
|
20231006,115500,693202365,3885,3885,3885,3885,2
|
|
20231006,115400,693194595,3895,3880,3895,3880,7
|
|
20231006,115300,693167405,3880,3895,3895,3880,370
|
|
20231006,115200,691731790,3895,3895,3895,3895,1
|
|
20231006,115100,691727895,3885,3895,3895,3885,11
|
|
20231006,115000,691685140,3900,3890,3900,3885,42
|
|
20231006,114900,691521820,3895,3895,3895,3895,8
|
|
20231006,114800,691490660,3905,3900,3905,3900,2
|
|
20231006,114700,691482855,3905,3905,3905,3905,2
|
|
20231006,114600,691475045,3910,3910,3910,3910,1269
|
|
20231006,114500,686513255,3910,3895,3910,3895,4
|
|
20231006,114400,686497660,3910,3910,3915,3910,797
|
|
20231006,114300,683381375,3915,3910,3915,3905,256
|
|
20231006,114200,682380350,3900,3885,3900,3885,2957
|
|
20231006,114100,670872020,3885,3880,3885,3880,1761
|
|
20231006,114000,664034935,3880,3870,3880,3870,48
|
|
20231006,113900,663849165,3880,3880,3880,3880,3
|
|
20231006,113800,663837525,3880,3880,3880,3880,1
|
|
20231006,113700,663833645,3880,3875,3880,3875,1002
|
|
20231006,113600,659950890,3875,3875,3875,3875,324
|
|
20231006,113500,658695390,3875,3855,3875,3855,32
|
|
20231006,113400,658571990,3875,3875,3875,3875,2
|
|
20231006,113300,658564240,3875,3875,3875,3875,1
|
|
20231006,113200,658560365,3875,3875,3875,3875,2
|
|
20231006,113100,658552615,3875,3875,3875,3875,1
|
|
20231006,113000,658548740,3875,3845,3875,3840,1776
|
|
20231006,112900,651703295,3850,3840,3850,3840,101
|
|
20231006,112800,651315035,3845,3840,3845,3840,499
|
|
20231006,112700,649397870,3845,3845,3845,3845,1793
|
|
20231006,112600,642503785,3850,3850,3850,3850,1281
|
|
20231006,112500,637571935,3855,3850,3855,3850,459
|
|
20231006,112400,635804285,3855,3855,3855,3855,102
|
|
20231006,112300,635411075,3855,3860,3860,3855,1050
|
|
20231006,112200,631361100,3870,3870,3870,3870,1002
|
|
20231006,112100,627483360,3870,3860,3870,3860,6
|
|
20231006,112000,627460190,3860,3860,3870,3860,971
|
|
20231006,111900,623712120,3865,3865,3870,3865,310
|
|
20231006,111800,622513965,3870,3870,3870,3870,1
|
|
20231006,111700,622510095,3870,3870,3870,3870,392
|
|
20231006,111600,620993055,3870,3860,3870,3860,366
|
|
20231006,111500,619580285,3865,3865,3865,3865,458
|
|
20231006,111400,617810115,3865,3870,3870,3865,364
|
|
20231006,111300,616401680,3870,3860,3870,3860,51
|
|
20231006,111200,616204810,3870,3870,3870,3870,2
|
|
20231006,111100,616197070,3875,3875,3875,3875,1
|
|
20231006,111000,616193195,3880,3865,3880,3865,411
|
|
20231006,110900,614604650,3865,3880,3880,3865,187
|
|
20231006,110800,613881310,3880,3880,3880,3880,2
|
|
20231006,110700,613873550,3880,3880,3880,3880,1287
|
|
20231006,110600,608879990,3880,3865,3880,3865,49
|
|
20231006,110500,608690590,3880,3865,3880,3865,194
|
|
20231006,110400,607940750,3880,3880,3880,3880,1
|
|
20231006,110300,607936870,3885,3865,3885,3865,93
|
|
20231006,110200,607577345,3865,3865,3865,3865,1
|
|
20231006,110100,607573480,3865,3865,3865,3865,2
|
|
20231006,110000,607565750,3865,3860,3865,3860,53
|
|
20231006,105900,607361165,3865,3860,3865,3860,214
|
|
20231006,105800,606535120,3865,3865,3865,3865,2
|
|
20231006,105700,606527390,3865,3865,3865,3865,14
|
|
20231006,105600,606473280,3865,3885,3885,3865,82
|
|
20231006,105500,606156290,3865,3890,3890,3865,42
|
|
20231006,105400,605993935,3890,3860,3890,3860,157
|
|
20231006,105300,605386375,3860,3860,3870,3860,328
|
|
20231006,105200,604118975,3865,3870,3870,3865,1672
|
|
20231006,105100,597654810,3870,3875,3875,3870,222
|
|
20231006,105000,596794710,3875,3880,3895,3875,301
|
|
20231006,104900,595627225,3895,3895,3895,3895,2
|
|
20231006,104800,595619435,3895,3895,3895,3895,3
|
|
20231006,104700,595607750,3895,3895,3895,3895,1
|
|
20231006,104600,595603855,3895,3880,3895,3880,46
|
|
20231006,104500,595425345,3895,3895,3895,3895,103
|
|
20231006,104400,595024160,3895,3895,3900,3895,302
|
|
20231006,104300,593847860,3895,3880,3895,3880,55
|
|
20231006,104200,593634370,3880,3870,3880,3870,2540
|
|
20231006,104100,583783010,3870,3870,3870,3870,2
|
|
20231006,104000,583775270,3850,3850,3870,3850,78
|
|
20231006,103900,583474950,3870,3855,3870,3855,357
|
|
20231006,103800,582093435,3855,3855,3870,3855,505
|
|
20231006,103700,580146645,3870,3870,3870,3870,2
|
|
20231006,103600,580138905,3870,3850,3870,3850,430
|
|
20231006,103500,578479375,3850,3860,3860,3850,164
|
|
20231006,103400,577846435,3860,3860,3860,3860,2
|
|
20231006,103300,577838715,3850,3850,3850,3850,319
|
|
20231006,103200,576610565,3850,3850,3860,3850,163
|
|
20231006,103100,575982995,3850,3850,3850,3850,1
|
|
20231006,103000,575979145,3850,3850,3850,3850,216
|
|
20231006,102900,575147545,3850,3860,3860,3850,133
|
|
20231006,102800,574635475,3860,3870,3870,3850,184
|
|
20231006,102700,573924945,3860,3850,3860,3850,222
|
|
20231006,102600,573068075,3850,3850,3850,3850,250
|
|
20231006,102500,572105575,3860,3850,3860,3845,875
|
|
20231006,102400,568735715,3845,3835,3845,3835,278
|
|
20231006,102300,567666970,3835,3840,3840,3835,595
|
|
20231006,102200,565384715,3840,3840,3840,3840,0
|
|
20231006,102100,565384715,3840,3840,3840,3835,2462
|
|
20231006,102000,555930920,3835,3835,3835,3835,325
|
|
20231006,101900,554684545,3850,3840,3850,3835,1156
|
|
20231006,101800,550250245,3855,3835,3855,3835,9
|
|
20231006,101700,550215650,3835,3835,3840,3835,2120
|
|
20231006,101600,542082735,3835,3850,3850,3835,2002
|
|
20231006,101500,534394255,3850,3855,3855,3850,585
|
|
20231006,101400,532141855,3850,3850,3850,3850,0
|
|
20231006,101300,532141855,3850,3850,3850,3850,29
|
|
20231006,101200,532030205,3850,3860,3860,3850,1124
|
|
20231006,101100,527700485,3860,3870,3870,3855,6401
|
|
20231006,101000,502986080,3870,3870,3890,3870,542
|
|
20231006,100900,500888140,3870,3880,3880,3870,895
|
|
20231006,100800,497420980,3880,3880,3880,3880,804
|
|
20231006,100700,494301460,3880,3880,3880,3880,101
|
|
20231006,100600,493909580,3880,3890,3890,3880,2605
|
|
20231006,100500,483794565,3890,3900,3905,3890,7560
|
|
20231006,100400,454310640,3905,3910,3910,3905,1639
|
|
20231006,100300,447910175,3910,3910,3910,3905,112
|
|
20231006,100200,447472365,3910,3915,3915,3910,3098
|
|
20231006,100100,435358370,3915,3935,3935,3910,55
|
|
20231006,100000,435143055,3935,3910,3935,3910,129
|
|
20231006,095900,434636740,3940,3930,3945,3905,2850
|
|
20231006,095800,423445440,3935,3935,3945,3935,374
|
|
20231006,095700,421972370,3935,3950,3950,3935,1367
|
|
20231006,095600,416592895,3955,3960,3960,3945,2307
|
|
20231006,095500,407473985,3965,3955,3965,3945,1819
|
|
20231006,095400,400282525,3955,3935,3955,3935,3974
|
|
20231006,095300,384602860,3935,3935,3940,3935,329
|
|
20231006,095200,383308235,3935,3925,3935,3925,25
|
|
20231006,095100,383210000,3940,3935,3940,3920,1914
|
|
20231006,095000,375677685,3935,3920,3935,3920,445
|
|
20231006,094900,373929750,3930,3925,3930,3920,578
|
|
20231006,094800,371661105,3925,3920,3930,3920,125
|
|
20231006,094700,371170575,3920,3930,3930,3920,71
|
|
20231006,094600,370892045,3915,3915,3915,3915,0
|
|
20231006,094500,370892045,3915,3910,3915,3910,1407
|
|
20231006,094400,365384210,3910,3920,3920,3910,222
|
|
20231006,094300,364516165,3930,3920,3930,3905,3019
|
|
20231006,094200,352693015,3930,3915,3930,3915,632
|
|
20231006,094100,350215350,3915,3920,3920,3915,26
|
|
20231006,094000,350113535,3920,3915,3920,3915,630
|
|
20231006,093900,347644480,3915,3915,3915,3915,47
|
|
20231006,093800,347460475,3915,3915,3915,3915,5
|
|
20231006,093700,347440900,3935,3915,3935,3915,1252
|
|
20231006,093600,342524945,3915,3930,3945,3915,4122
|
|
20231006,093500,326272430,3930,3925,3935,3905,2096
|
|
20231006,093400,318048275,3920,3910,3920,3910,374
|
|
20231006,093300,316582865,3910,3910,3910,3910,46
|
|
20231006,093200,316403005,3915,3910,3915,3910,6
|
|
20231006,093100,316379540,3915,3910,3915,3900,2788
|
|
20231006,093000,305493970,3900,3900,3900,3900,57
|
|
20231006,092900,305271670,3915,3900,3915,3900,133
|
|
20231006,092800,304751610,3910,3900,3910,3900,567
|
|
20231006,092700,302540020,3900,3900,3900,3900,17
|
|
20231006,092600,302473720,3900,3910,3920,3900,1368
|
|
20231006,092500,297132875,3905,3890,3915,3890,3552
|
|
20231006,092400,283282770,3890,3900,3900,3885,1415
|
|
20231006,092300,277773050,3900,3900,3900,3900,501
|
|
20231006,092200,275819150,3900,3900,3900,3900,795
|
|
20231006,092100,272718650,3905,3895,3905,3895,398
|
|
20231006,092000,271168340,3915,3905,3935,3880,4366
|
|
20231006,091900,254114605,3910,3905,3910,3885,3709
|
|
20231006,091800,239614415,3900,3895,3900,3885,1211
|
|
20231006,091700,234893595,3895,3885,3910,3885,4065
|
|
20231006,091600,219063315,3880,3870,3880,3870,1626
|
|
20231006,091500,212764535,3870,3870,3875,3860,2424
|
|
20231006,091400,203390880,3870,3870,3870,3865,1208
|
|
20231006,091300,198721590,3880,3890,3890,3880,1641
|
|
20231006,091200,192345035,3890,3880,3890,3880,71
|
|
20231006,091100,192068995,3880,3880,3890,3880,501
|
|
20231006,091000,190124885,3880,3865,3890,3865,2116
|
|
20231006,090900,181925740,3865,3870,3875,3865,923
|
|
20231006,090800,178355750,3870,3870,3870,3865,555
|
|
20231006,090700,176208400,3870,3875,3880,3865,1474
|
|
20231006,090600,170495320,3875,3865,3880,3865,280
|
|
20231006,090500,169409995,3865,3860,3865,3860,936
|
|
20231006,090400,165792855,3865,3870,3870,3845,1097
|
|
20231006,090300,161551020,3870,3850,3870,3840,3767
|
|
20231006,090200,147000850,3850,3880,3880,3850,5881
|
|
20231006,090100,124284790,3860,3900,3900,3855,7365
|
|
20231006,090000,95723365,3880,3855,3900,3830,24739
|