693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,203000,156036400,3735,3735,3735,3735,769
|
|
20231030,202900,156036400,3735,3735,3735,3735,0
|
|
20231030,202800,156036400,3735,3735,3735,3735,0
|
|
20231030,202700,156036400,3735,3735,3735,3735,0
|
|
20231030,202600,156036400,3735,3735,3735,3735,0
|
|
20231030,202500,156036400,3735,3735,3735,3735,0
|
|
20231030,202400,156036400,3735,3735,3735,3735,0
|
|
20231030,202300,156036400,3735,3735,3735,3735,0
|
|
20231030,202200,156036400,3735,3735,3735,3735,0
|
|
20231030,202100,156036400,3735,3735,3735,3735,0
|
|
20231030,202000,156036400,3735,3735,3735,3735,0
|
|
20231030,201900,156036400,3735,3735,3735,3735,0
|
|
20231030,201800,156036400,3735,3735,3735,3735,0
|
|
20231030,201700,156036400,3735,3735,3735,3735,0
|
|
20231030,201600,156036400,3735,3735,3735,3735,0
|
|
20231030,201500,156036400,3735,3735,3735,3735,0
|
|
20231030,201400,156036400,3735,3735,3735,3735,0
|
|
20231030,201300,156036400,3735,3735,3735,3735,0
|
|
20231030,201200,156036400,3735,3735,3735,3735,0
|
|
20231030,201100,156036400,3735,3735,3735,3735,0
|
|
20231030,201000,156036400,3735,3735,3735,3735,0
|
|
20231030,200900,156036400,3735,3735,3735,3735,0
|
|
20231030,200800,156036400,3735,3735,3735,3735,0
|
|
20231030,200700,156036400,3735,3735,3735,3735,0
|
|
20231030,200600,156036400,3735,3735,3735,3735,0
|
|
20231030,200500,156036400,3735,3735,3735,3735,0
|
|
20231030,200400,156036400,3735,3735,3735,3735,0
|
|
20231030,200300,156036400,3735,3735,3735,3735,0
|
|
20231030,200200,156036400,3735,3735,3735,3735,0
|
|
20231030,200100,156036400,3735,3735,3735,3735,0
|
|
20231030,200000,156036400,3735,3735,3735,3735,769
|
|
20231030,195900,156036400,3735,3735,3735,3735,0
|
|
20231030,195800,156036400,3735,3735,3735,3735,0
|
|
20231030,195700,156036400,3735,3735,3735,3735,0
|
|
20231030,195600,156036400,3735,3735,3735,3735,0
|
|
20231030,195500,156036400,3735,3735,3735,3735,0
|
|
20231030,195400,156036400,3735,3735,3735,3735,0
|
|
20231030,195300,156036400,3735,3735,3735,3735,0
|
|
20231030,195200,156036400,3735,3735,3735,3735,0
|
|
20231030,195100,156036400,3735,3735,3735,3735,0
|
|
20231030,195000,156036400,3735,3735,3735,3735,0
|
|
20231030,194900,156036400,3735,3735,3735,3735,0
|
|
20231030,194800,156036400,3735,3735,3735,3735,0
|
|
20231030,194700,156036400,3735,3735,3735,3735,0
|
|
20231030,194600,156036400,3735,3735,3735,3735,0
|
|
20231030,194500,156036400,3735,3735,3735,3735,0
|
|
20231030,194400,156036400,3735,3735,3735,3735,0
|
|
20231030,194300,156036400,3735,3735,3735,3735,0
|
|
20231030,194200,156036400,3735,3735,3735,3735,0
|
|
20231030,194100,156036400,3735,3735,3735,3735,0
|
|
20231030,194000,156036400,3735,3735,3735,3735,0
|
|
20231030,193900,156036400,3735,3735,3735,3735,0
|
|
20231030,193800,156036400,3735,3735,3735,3735,0
|
|
20231030,193700,156036400,3735,3735,3735,3735,0
|
|
20231030,193600,156036400,3735,3735,3735,3735,0
|
|
20231030,193500,156036400,3735,3735,3735,3735,0
|
|
20231030,193400,156036400,3735,3735,3735,3735,0
|
|
20231030,193300,156036400,3735,3735,3735,3735,0
|
|
20231030,193200,156036400,3735,3735,3735,3735,0
|
|
20231030,193100,156036400,3735,3735,3735,3735,0
|
|
20231030,193000,156036400,3735,3735,3735,3735,769
|
|
20231030,192900,156036400,3735,3735,3735,3735,0
|
|
20231030,192800,156036400,3735,3735,3735,3735,0
|
|
20231030,192700,156036400,3735,3735,3735,3735,0
|
|
20231030,192600,156036400,3735,3735,3735,3735,0
|
|
20231030,192500,156036400,3735,3735,3735,3735,0
|
|
20231030,192400,156036400,3735,3735,3735,3735,0
|
|
20231030,192300,156036400,3735,3735,3735,3735,0
|
|
20231030,192200,156036400,3735,3735,3735,3735,0
|
|
20231030,192100,156036400,3735,3735,3735,3735,0
|
|
20231030,192000,156036400,3735,3735,3735,3735,0
|
|
20231030,191900,156036400,3735,3735,3735,3735,0
|
|
20231030,191800,156036400,3735,3735,3735,3735,0
|
|
20231030,191700,156036400,3735,3735,3735,3735,0
|
|
20231030,191600,156036400,3735,3735,3735,3735,0
|
|
20231030,191500,156036400,3735,3735,3735,3735,0
|
|
20231030,191400,156036400,3735,3735,3735,3735,0
|
|
20231030,191300,156036400,3735,3735,3735,3735,0
|
|
20231030,191200,156036400,3735,3735,3735,3735,0
|
|
20231030,191100,156036400,3735,3735,3735,3735,0
|
|
20231030,191000,156036400,3735,3735,3735,3735,0
|
|
20231030,190900,156036400,3735,3735,3735,3735,0
|
|
20231030,190800,156036400,3735,3735,3735,3735,0
|
|
20231030,190700,156036400,3735,3735,3735,3735,0
|
|
20231030,190600,156036400,3735,3735,3735,3735,0
|
|
20231030,190500,156036400,3735,3735,3735,3735,0
|
|
20231030,190400,156036400,3735,3735,3735,3735,0
|
|
20231030,190300,156036400,3735,3735,3735,3735,0
|
|
20231030,190200,156036400,3735,3735,3735,3735,0
|
|
20231030,190100,156036400,3735,3735,3735,3735,0
|
|
20231030,190000,156036400,3735,3735,3735,3735,769
|
|
20231030,185900,156036400,3735,3735,3735,3735,0
|
|
20231030,185800,156036400,3735,3735,3735,3735,0
|
|
20231030,185700,156036400,3735,3735,3735,3735,0
|
|
20231030,185600,156036400,3735,3735,3735,3735,0
|
|
20231030,185500,156036400,3735,3735,3735,3735,0
|
|
20231030,185400,156036400,3735,3735,3735,3735,0
|
|
20231030,185300,156036400,3735,3735,3735,3735,0
|
|
20231030,185200,156036400,3735,3735,3735,3735,0
|
|
20231030,185100,156036400,3735,3735,3735,3735,0
|
|
20231030,185000,156036400,3735,3735,3735,3735,0
|
|
20231030,184900,156036400,3735,3735,3735,3735,0
|
|
20231030,184800,156036400,3735,3735,3735,3735,0
|
|
20231030,184700,156036400,3735,3735,3735,3735,0
|
|
20231030,184600,156036400,3735,3735,3735,3735,0
|
|
20231030,184500,156036400,3735,3735,3735,3735,0
|
|
20231030,184400,156036400,3735,3735,3735,3735,0
|
|
20231030,184300,156036400,3735,3735,3735,3735,0
|
|
20231030,184200,156036400,3735,3735,3735,3735,0
|
|
20231030,184100,156036400,3735,3735,3735,3735,0
|
|
20231030,184000,156036400,3735,3735,3735,3735,0
|
|
20231030,183900,156036400,3735,3735,3735,3735,0
|
|
20231030,183800,156036400,3735,3735,3735,3735,0
|
|
20231030,183700,156036400,3735,3735,3735,3735,0
|
|
20231030,183600,156036400,3735,3735,3735,3735,0
|
|
20231030,183500,156036400,3735,3735,3735,3735,0
|
|
20231030,183400,156036400,3735,3735,3735,3735,0
|
|
20231030,183300,156036400,3735,3735,3735,3735,0
|
|
20231030,183200,156036400,3735,3735,3735,3735,0
|
|
20231030,183100,156036400,3735,3735,3735,3735,0
|
|
20231030,183000,156036400,3735,3735,3735,3735,769
|
|
20231030,182900,156036400,3735,3735,3735,3735,0
|
|
20231030,182800,156036400,3735,3735,3735,3735,0
|
|
20231030,182700,156036400,3735,3735,3735,3735,0
|
|
20231030,182600,156036400,3735,3735,3735,3735,0
|
|
20231030,182500,156036400,3735,3735,3735,3735,0
|
|
20231030,182400,156036400,3735,3735,3735,3735,0
|
|
20231030,182300,156036400,3735,3735,3735,3735,0
|
|
20231030,182200,156036400,3735,3735,3735,3735,0
|
|
20231030,182100,156036400,3735,3735,3735,3735,0
|
|
20231030,182000,156036400,3735,3735,3735,3735,0
|
|
20231030,181900,156036400,3735,3735,3735,3735,0
|
|
20231030,181800,156036400,3735,3735,3735,3735,0
|
|
20231030,181700,156036400,3735,3735,3735,3735,0
|
|
20231030,181600,156036400,3735,3735,3735,3735,0
|
|
20231030,181500,156036400,3735,3735,3735,3735,0
|
|
20231030,181400,156036400,3735,3735,3735,3735,0
|
|
20231030,181300,156036400,3735,3735,3735,3735,0
|
|
20231030,181200,156036400,3735,3735,3735,3735,0
|
|
20231030,181100,156036400,3735,3735,3735,3735,0
|
|
20231030,181000,156036400,3735,3735,3735,3735,0
|
|
20231030,180900,156036400,3735,3735,3735,3735,0
|
|
20231030,180800,156036400,3735,3735,3735,3735,0
|
|
20231030,180700,156036400,3735,3735,3735,3735,0
|
|
20231030,180600,156036400,3735,3735,3735,3735,0
|
|
20231030,180500,156036400,3735,3735,3735,3735,0
|
|
20231030,180400,156036400,3735,3735,3735,3735,0
|
|
20231030,180300,156036400,3735,3735,3735,3735,0
|
|
20231030,180200,156036400,3735,3735,3735,3735,0
|
|
20231030,180100,156036400,3735,3735,3735,3735,0
|
|
20231030,180000,156036400,3735,3735,3735,3735,769
|
|
20231030,175900,156036400,3735,3735,3735,3735,0
|
|
20231030,175800,156036400,3735,3735,3735,3735,0
|
|
20231030,175700,156036400,3735,3735,3735,3735,0
|
|
20231030,175600,156036400,3735,3735,3735,3735,0
|
|
20231030,175500,156036400,3735,3735,3735,3735,0
|
|
20231030,175400,156036400,3735,3735,3735,3735,0
|
|
20231030,175300,156036400,3735,3735,3735,3735,0
|
|
20231030,175200,156036400,3735,3735,3735,3735,0
|
|
20231030,175100,156036400,3735,3735,3735,3735,0
|
|
20231030,175000,156036400,3735,3735,3735,3735,0
|
|
20231030,174900,156036400,3735,3735,3735,3735,0
|
|
20231030,174800,156036400,3735,3735,3735,3735,0
|
|
20231030,174700,156036400,3735,3735,3735,3735,0
|
|
20231030,174600,156036400,3735,3735,3735,3735,0
|
|
20231030,174500,156036400,3735,3735,3735,3735,0
|
|
20231030,174400,156036400,3735,3735,3735,3735,0
|
|
20231030,174300,156036400,3735,3735,3735,3735,0
|
|
20231030,174200,156036400,3735,3735,3735,3735,0
|
|
20231030,174100,156036400,3735,3735,3735,3735,0
|
|
20231030,174000,156036400,3735,3735,3735,3735,0
|
|
20231030,173900,156036400,3735,3735,3735,3735,0
|
|
20231030,173800,156036400,3735,3735,3735,3735,0
|
|
20231030,173700,156036400,3735,3735,3735,3735,0
|
|
20231030,173600,156036400,3735,3735,3735,3735,0
|
|
20231030,173500,156036400,3735,3735,3735,3735,0
|
|
20231030,173400,156036400,3735,3735,3735,3735,0
|
|
20231030,173300,156036400,3735,3735,3735,3735,0
|
|
20231030,173200,156036400,3735,3735,3735,3735,0
|
|
20231030,173100,156036400,3735,3735,3735,3735,0
|
|
20231030,173000,156036400,3735,3735,3735,3735,769
|
|
20231030,172900,156036400,3735,3735,3735,3735,0
|
|
20231030,172800,156036400,3735,3735,3735,3735,0
|
|
20231030,172700,156036400,3735,3735,3735,3735,0
|
|
20231030,172600,156036400,3735,3735,3735,3735,0
|
|
20231030,172500,156036400,3735,3735,3735,3735,0
|
|
20231030,172400,156036400,3735,3735,3735,3735,0
|
|
20231030,172300,156036400,3735,3735,3735,3735,0
|
|
20231030,172200,156036400,3735,3735,3735,3735,0
|
|
20231030,172100,156036400,3735,3735,3735,3735,0
|
|
20231030,172000,156036400,3735,3735,3735,3735,0
|
|
20231030,171900,156036400,3735,3735,3735,3735,0
|
|
20231030,171800,156036400,3735,3735,3735,3735,0
|
|
20231030,171700,156036400,3735,3735,3735,3735,0
|
|
20231030,171600,156036400,3735,3735,3735,3735,0
|
|
20231030,171500,156036400,3735,3735,3735,3735,0
|
|
20231030,171400,156036400,3735,3735,3735,3735,0
|
|
20231030,171300,156036400,3735,3735,3735,3735,0
|
|
20231030,171200,156036400,3735,3735,3735,3735,0
|
|
20231030,171100,156036400,3735,3735,3735,3735,0
|
|
20231030,171000,156036400,3735,3735,3735,3735,0
|
|
20231030,170900,156036400,3735,3735,3735,3735,0
|
|
20231030,170800,156036400,3735,3735,3735,3735,0
|
|
20231030,170700,156036400,3735,3735,3735,3735,0
|
|
20231030,170600,156036400,3735,3735,3735,3735,0
|
|
20231030,170500,156036400,3735,3735,3735,3735,0
|
|
20231030,170400,156036400,3735,3735,3735,3735,0
|
|
20231030,170300,156036400,3735,3735,3735,3735,0
|
|
20231030,170200,156036400,3735,3735,3735,3735,0
|
|
20231030,170100,156036400,3735,3735,3735,3735,0
|
|
20231030,170000,156036400,3735,3735,3735,3735,769
|
|
20231030,165900,156036400,3735,3735,3735,3735,0
|
|
20231030,165800,156036400,3735,3735,3735,3735,0
|
|
20231030,165700,156036400,3735,3735,3735,3735,0
|
|
20231030,165600,156036400,3735,3735,3735,3735,0
|
|
20231030,165500,156036400,3735,3735,3735,3735,0
|
|
20231030,165400,156036400,3735,3735,3735,3735,0
|
|
20231030,165300,156036400,3735,3735,3735,3735,0
|
|
20231030,165200,156036400,3735,3735,3735,3735,0
|
|
20231030,165100,156036400,3735,3735,3735,3735,0
|
|
20231030,165000,156036400,3735,3735,3735,3735,0
|
|
20231030,164900,156036400,3735,3735,3735,3735,0
|
|
20231030,164800,156036400,3735,3735,3735,3735,0
|
|
20231030,164700,156036400,3735,3735,3735,3735,0
|
|
20231030,164600,156036400,3735,3735,3735,3735,0
|
|
20231030,164500,156036400,3735,3735,3735,3735,0
|
|
20231030,164400,156036400,3735,3735,3735,3735,0
|
|
20231030,164300,156036400,3735,3735,3735,3735,0
|
|
20231030,164200,156036400,3735,3735,3735,3735,0
|
|
20231030,164100,156036400,3735,3735,3735,3735,0
|
|
20231030,164000,156036400,3735,3735,3735,3735,0
|
|
20231030,163900,156036400,3735,3735,3735,3735,0
|
|
20231030,163800,156036400,3735,3735,3735,3735,0
|
|
20231030,163700,156036400,3735,3735,3735,3735,0
|
|
20231030,163600,156036400,3735,3735,3735,3735,0
|
|
20231030,163500,156036400,3735,3735,3735,3735,0
|
|
20231030,163400,156036400,3735,3735,3735,3735,0
|
|
20231030,163300,156036400,3735,3735,3735,3735,0
|
|
20231030,163200,156036400,3735,3735,3735,3735,0
|
|
20231030,163100,156036400,3735,3735,3735,3735,0
|
|
20231030,163000,156036400,3735,3735,3735,3735,769
|
|
20231030,162900,156036400,3735,3735,3735,3735,0
|
|
20231030,162800,156036400,3735,3735,3735,3735,0
|
|
20231030,162700,156036400,3735,3735,3735,3735,0
|
|
20231030,162600,156036400,3735,3735,3735,3735,0
|
|
20231030,162500,156036400,3735,3735,3735,3735,0
|
|
20231030,162400,156036400,3735,3735,3735,3735,0
|
|
20231030,162300,156036400,3735,3735,3735,3735,0
|
|
20231030,162200,156036400,3735,3735,3735,3735,0
|
|
20231030,162100,156036400,3735,3735,3735,3735,0
|
|
20231030,162000,156036400,3735,3735,3735,3735,0
|
|
20231030,161900,156036400,3735,3735,3735,3735,0
|
|
20231030,161800,156036400,3735,3735,3735,3735,0
|
|
20231030,161700,156036400,3735,3735,3735,3735,0
|
|
20231030,161600,156036400,3735,3735,3735,3735,0
|
|
20231030,161500,156036400,3735,3735,3735,3735,0
|
|
20231030,161400,156036400,3735,3735,3735,3735,0
|
|
20231030,161300,156036400,3735,3735,3735,3735,0
|
|
20231030,161200,156036400,3735,3735,3735,3735,0
|
|
20231030,161100,156036400,3735,3735,3735,3735,0
|
|
20231030,161000,156036400,3735,3735,3735,3735,0
|
|
20231030,160900,156036400,3735,3735,3735,3735,0
|
|
20231030,160800,156036400,3735,3735,3735,3735,0
|
|
20231030,160700,156036400,3735,3735,3735,3735,0
|
|
20231030,160600,156036400,3735,3735,3735,3735,0
|
|
20231030,160500,156036400,3735,3735,3735,3735,0
|
|
20231030,160400,156036400,3735,3735,3735,3735,0
|
|
20231030,160300,156036400,3735,3735,3735,3735,0
|
|
20231030,160200,156036400,3735,3735,3735,3735,0
|
|
20231030,160100,156036400,3735,3735,3735,3735,0
|
|
20231030,160000,156036400,3735,3735,3735,3735,769
|
|
20231030,155900,156036400,3735,3735,3735,3735,0
|
|
20231030,155800,156036400,3735,3735,3735,3735,0
|
|
20231030,155700,156036400,3735,3735,3735,3735,0
|
|
20231030,155600,156036400,3735,3735,3735,3735,0
|
|
20231030,155500,156036400,3735,3735,3735,3735,0
|
|
20231030,155400,156036400,3735,3735,3735,3735,0
|
|
20231030,155300,156036400,3735,3735,3735,3735,0
|
|
20231030,155200,156036400,3735,3735,3735,3735,0
|
|
20231030,155100,156036400,3735,3735,3735,3735,0
|
|
20231030,155000,156036400,3735,3735,3735,3735,0
|
|
20231030,154900,156036400,3735,3735,3735,3735,0
|
|
20231030,154800,156036400,3735,3735,3735,3735,0
|
|
20231030,154700,156036400,3735,3735,3735,3735,0
|
|
20231030,154600,156036400,3735,3735,3735,3735,0
|
|
20231030,154500,156036400,3735,3735,3735,3735,0
|
|
20231030,154400,156036400,3735,3735,3735,3735,0
|
|
20231030,154300,156036400,3735,3735,3735,3735,0
|
|
20231030,154200,156036400,3735,3735,3735,3735,0
|
|
20231030,154100,156036400,3735,3735,3735,3735,0
|
|
20231030,154000,156036400,3735,3735,3735,3735,0
|
|
20231030,153900,156036400,3735,3735,3735,3735,0
|
|
20231030,153800,156036400,3735,3735,3735,3735,0
|
|
20231030,153700,156036400,3735,3735,3735,3735,0
|
|
20231030,153600,156036400,3735,3735,3735,3735,0
|
|
20231030,153500,156036400,3735,3735,3735,3735,0
|
|
20231030,153400,156036400,3735,3735,3735,3735,0
|
|
20231030,153300,156036400,3735,3735,3735,3735,0
|
|
20231030,153200,156036400,3735,3735,3735,3735,0
|
|
20231030,153100,156036400,3735,3735,3735,3735,0
|
|
20231030,153000,156036400,3735,3735,3735,3735,1538
|
|
20231030,152900,153164185,3725,3725,3725,3725,0
|
|
20231030,152800,153164185,3725,3725,3725,3725,0
|
|
20231030,152700,153164185,3725,3725,3725,3725,0
|
|
20231030,152600,153164185,3725,3725,3725,3725,0
|
|
20231030,152500,153164185,3725,3725,3725,3725,0
|
|
20231030,152400,153164185,3725,3725,3725,3725,0
|
|
20231030,152300,153164185,3725,3725,3725,3725,0
|
|
20231030,152200,153164185,3725,3725,3725,3725,0
|
|
20231030,152100,153164185,3725,3725,3725,3725,0
|
|
20231030,152000,153164185,3725,3725,3725,3725,0
|
|
20231030,151900,153164185,3725,3710,3725,3710,127
|
|
20231030,151800,152692790,3725,3725,3725,3725,0
|
|
20231030,151700,152692790,3725,3725,3725,3725,0
|
|
20231030,151600,152692790,3725,3725,3725,3725,0
|
|
20231030,151500,152692790,3725,3725,3725,3725,0
|
|
20231030,151400,152692790,3725,3725,3725,3725,0
|
|
20231030,151300,152692790,3725,3725,3725,3725,1
|
|
20231030,151200,152689065,3710,3720,3725,3710,407
|
|
20231030,151100,151179020,3720,3720,3720,3720,1
|
|
20231030,151000,151175300,3725,3725,3725,3725,0
|
|
20231030,150900,151175300,3725,3725,3725,3725,0
|
|
20231030,150800,151175300,3725,3725,3725,3725,0
|
|
20231030,150700,151175300,3725,3725,3725,3725,0
|
|
20231030,150600,151175300,3725,3725,3725,3725,0
|
|
20231030,150500,151175300,3725,3725,3725,3725,0
|
|
20231030,150400,151175300,3725,3725,3725,3725,0
|
|
20231030,150300,151175300,3725,3725,3725,3725,0
|
|
20231030,150200,151175300,3725,3725,3725,3725,0
|
|
20231030,150100,151175300,3725,3725,3725,3725,1
|
|
20231030,150000,151171575,3725,3725,3725,3725,370
|
|
20231030,145900,149793325,3725,3725,3725,3725,0
|
|
20231030,145800,149793325,3725,3725,3725,3725,2635
|
|
20231030,145700,139977950,3740,3740,3740,3740,0
|
|
20231030,145600,139977950,3740,3740,3740,3740,19
|
|
20231030,145500,139906890,3740,3740,3740,3740,0
|
|
20231030,145400,139906890,3740,3740,3740,3740,0
|
|
20231030,145300,139906890,3740,3740,3740,3740,0
|
|
20231030,145200,139906890,3740,3740,3740,3740,659
|
|
20231030,145100,137442230,3730,3740,3740,3730,375
|
|
20231030,145000,136041330,3740,3740,3740,3740,1
|
|
20231030,144900,136037590,3730,3730,3730,3730,1501
|
|
20231030,144800,130438860,3740,3740,3740,3740,0
|
|
20231030,144700,130438860,3740,3740,3740,3740,0
|
|
20231030,144600,130438860,3740,3740,3740,3740,5
|
|
20231030,144500,130420160,3740,3740,3740,3740,19
|
|
20231030,144400,130349100,3740,3740,3740,3740,0
|
|
20231030,144300,130349100,3740,3740,3740,3740,0
|
|
20231030,144200,130349100,3740,3730,3740,3730,6
|
|
20231030,144100,130326710,3730,3730,3730,3730,209
|
|
20231030,144000,129547140,3730,3730,3730,3730,0
|
|
20231030,143900,129547140,3730,3725,3730,3725,2
|
|
20231030,143800,129539685,3730,3730,3730,3730,0
|
|
20231030,143700,129539685,3730,3730,3730,3730,0
|
|
20231030,143600,129539685,3730,3730,3730,3730,0
|
|
20231030,143500,129539685,3730,3730,3730,3730,19
|
|
20231030,143400,129468815,3730,3730,3730,3730,0
|
|
20231030,143300,129468815,3730,3730,3730,3730,0
|
|
20231030,143200,129468815,3730,3730,3730,3730,1
|
|
20231030,143100,129465085,3730,3730,3730,3730,0
|
|
20231030,143000,129465085,3730,3730,3730,3730,0
|
|
20231030,142900,129465085,3730,3730,3730,3730,1
|
|
20231030,142800,129461355,3725,3725,3725,3725,1
|
|
20231030,142700,129457630,3725,3725,3730,3725,306
|
|
20231030,142600,128317775,3725,3725,3725,3725,0
|
|
20231030,142500,128317775,3725,3725,3725,3725,0
|
|
20231030,142400,128317775,3725,3725,3725,3725,41
|
|
20231030,142300,128165050,3730,3730,3730,3730,0
|
|
20231030,142200,128165050,3730,3725,3730,3725,10
|
|
20231030,142100,128127795,3720,3720,3720,3720,177
|
|
20231030,142000,127469355,3720,3720,3720,3720,0
|
|
20231030,141900,127469355,3720,3720,3720,3720,0
|
|
20231030,141800,127469355,3720,3720,3720,3720,0
|
|
20231030,141700,127469355,3720,3720,3720,3720,0
|
|
20231030,141600,127469355,3720,3720,3720,3720,0
|
|
20231030,141500,127469355,3720,3720,3720,3720,0
|
|
20231030,141400,127469355,3720,3720,3720,3720,0
|
|
20231030,141300,127469355,3720,3720,3720,3720,0
|
|
20231030,141200,127469355,3720,3720,3720,3720,0
|
|
20231030,141100,127469355,3720,3720,3720,3720,0
|
|
20231030,141000,127469355,3720,3720,3720,3720,10
|
|
20231030,140900,127432155,3720,3720,3720,3720,0
|
|
20231030,140800,127432155,3720,3720,3720,3720,0
|
|
20231030,140700,127432155,3720,3720,3720,3720,0
|
|
20231030,140600,127432155,3720,3720,3720,3720,0
|
|
20231030,140500,127432155,3720,3720,3720,3720,0
|
|
20231030,140400,127432155,3720,3720,3720,3720,1
|
|
20231030,140300,127428435,3720,3720,3720,3720,0
|
|
20231030,140200,127428435,3720,3720,3720,3720,0
|
|
20231030,140100,127428435,3720,3720,3720,3720,0
|
|
20231030,140000,127428435,3720,3720,3720,3720,0
|
|
20231030,135900,127428435,3720,3720,3720,3720,0
|
|
20231030,135800,127428435,3720,3720,3720,3720,0
|
|
20231030,135700,127428435,3720,3695,3720,3695,13
|
|
20231030,135600,127380245,3695,3695,3695,3695,0
|
|
20231030,135500,127380245,3695,3695,3695,3695,0
|
|
20231030,135400,127380245,3695,3705,3705,3695,803
|
|
20231030,135300,124412355,3720,3720,3720,3720,0
|
|
20231030,135200,124412355,3720,3720,3720,3720,0
|
|
20231030,135100,124412355,3720,3720,3720,3720,1
|
|
20231030,135000,124408635,3720,3720,3720,3720,2
|
|
20231030,134900,124401195,3730,3730,3730,3730,0
|
|
20231030,134800,124401195,3730,3730,3730,3730,0
|
|
20231030,134700,124401195,3730,3730,3730,3730,1
|
|
20231030,134600,124397465,3730,3730,3730,3730,0
|
|
20231030,134500,124397465,3730,3705,3730,3705,7
|
|
20231030,134400,124371480,3700,3735,3735,3700,1921
|
|
20231030,134300,117223220,3735,3735,3735,3735,1003
|
|
20231030,134200,113477015,3735,3735,3735,3735,0
|
|
20231030,134100,113477015,3735,3735,3735,3735,0
|
|
20231030,134000,113477015,3735,3735,3735,3735,10
|
|
20231030,133900,113439665,3735,3735,3735,3735,20
|
|
20231030,133800,113364965,3735,3735,3735,3735,0
|
|
20231030,133700,113364965,3735,3735,3735,3735,0
|
|
20231030,133600,113364965,3735,3735,3735,3735,0
|
|
20231030,133500,113364965,3735,3735,3735,3735,4
|
|
20231030,133400,113350025,3735,3735,3735,3735,1
|
|
20231030,133300,113346290,3725,3730,3740,3725,279
|
|
20231030,133200,112305595,3735,3735,3735,3735,167
|
|
20231030,133100,111681850,3735,3735,3735,3735,0
|
|
20231030,133000,111681850,3735,3735,3735,3735,1
|
|
20231030,132900,111678115,3740,3740,3740,3740,0
|
|
20231030,132800,111678115,3740,3730,3740,3730,2
|
|
20231030,132700,111670645,3740,3740,3740,3740,0
|
|
20231030,132600,111670645,3740,3745,3745,3740,337
|
|
20231030,132500,110410260,3740,3735,3740,3735,764
|
|
20231030,132400,107552955,3740,3740,3740,3740,0
|
|
20231030,132300,107552955,3740,3740,3740,3740,178
|
|
20231030,132200,106887235,3740,3740,3740,3740,0
|
|
20231030,132100,106887235,3740,3740,3740,3740,2
|
|
20231030,132000,106879755,3740,3740,3740,3740,0
|
|
20231030,131900,106879755,3740,3740,3740,3740,1
|
|
20231030,131800,106876015,3740,3740,3740,3740,0
|
|
20231030,131700,106876015,3740,3740,3740,3740,4
|
|
20231030,131600,106861055,3740,3735,3740,3735,7
|
|
20231030,131500,106834905,3735,3735,3735,3735,4
|
|
20231030,131400,106819965,3740,3730,3740,3730,4
|
|
20231030,131300,106805015,3740,3740,3740,3740,0
|
|
20231030,131200,106805015,3740,3740,3740,3740,0
|
|
20231030,131100,106805015,3740,3740,3740,3740,0
|
|
20231030,131000,106805015,3740,3740,3740,3740,0
|
|
20231030,130900,106805015,3740,3740,3740,3740,0
|
|
20231030,130800,106805015,3740,3740,3740,3740,0
|
|
20231030,130700,106805015,3740,3740,3740,3740,36
|
|
20231030,130600,106670375,3740,3730,3740,3730,6
|
|
20231030,130500,106647985,3730,3730,3730,3730,850
|
|
20231030,130400,103477485,3740,3740,3740,3740,44
|
|
20231030,130300,103312925,3740,3740,3740,3740,0
|
|
20231030,130200,103312925,3740,3740,3740,3740,0
|
|
20231030,130100,103312925,3740,3730,3740,3730,181
|
|
20231030,130000,102637785,3740,3740,3740,3740,0
|
|
20231030,125900,102637785,3740,3740,3740,3740,0
|
|
20231030,125800,102637785,3740,3740,3740,3740,2
|
|
20231030,125700,102630305,3740,3740,3740,3740,0
|
|
20231030,125600,102630305,3740,3740,3740,3740,0
|
|
20231030,125500,102630305,3740,3740,3740,3740,0
|
|
20231030,125400,102630305,3740,3740,3740,3740,0
|
|
20231030,125300,102630305,3740,3740,3740,3740,0
|
|
20231030,125200,102630305,3740,3740,3740,3740,0
|
|
20231030,125100,102630305,3740,3740,3740,3740,0
|
|
20231030,125000,102630305,3740,3740,3740,3740,0
|
|
20231030,124900,102630305,3740,3740,3740,3740,0
|
|
20231030,124800,102630305,3740,3735,3740,3735,500
|
|
20231030,124700,100760705,3735,3735,3735,3735,0
|
|
20231030,124600,100760705,3735,3735,3735,3735,0
|
|
20231030,124500,100760705,3735,3735,3735,3735,0
|
|
20231030,124400,100760705,3735,3735,3735,3735,0
|
|
20231030,124300,100760705,3735,3735,3735,3735,0
|
|
20231030,124200,100760705,3735,3735,3735,3735,21
|
|
20231030,124100,100682270,3740,3740,3740,3740,0
|
|
20231030,124000,100682270,3740,3740,3740,3740,1
|
|
20231030,123900,100678530,3725,3725,3725,3725,498
|
|
20231030,123800,98823480,3740,3740,3740,3740,0
|
|
20231030,123700,98823480,3740,3740,3740,3740,0
|
|
20231030,123600,98823480,3740,3740,3740,3740,0
|
|
20231030,123500,98823480,3740,3740,3740,3740,0
|
|
20231030,123400,98823480,3740,3740,3740,3740,0
|
|
20231030,123300,98823480,3740,3740,3740,3740,58
|
|
20231030,123200,98606560,3740,3740,3740,3740,0
|
|
20231030,123100,98606560,3740,3740,3740,3740,0
|
|
20231030,123000,98606560,3740,3730,3740,3725,75
|
|
20231030,122900,98326460,3730,3740,3740,3730,84
|
|
20231030,122800,98013130,3735,3725,3735,3725,913
|
|
20231030,122700,94606405,3725,3725,3725,3725,0
|
|
20231030,122600,94606405,3725,3725,3725,3725,517
|
|
20231030,122500,92680580,3730,3730,3730,3730,0
|
|
20231030,122400,92680580,3730,3730,3730,3730,0
|
|
20231030,122300,92680580,3730,3730,3730,3730,0
|
|
20231030,122200,92680580,3730,3730,3730,3730,0
|
|
20231030,122100,92680580,3730,3730,3730,3730,0
|
|
20231030,122000,92680580,3730,3730,3730,3730,0
|
|
20231030,121900,92680580,3730,3705,3730,3705,23
|
|
20231030,121800,92595265,3720,3720,3720,3720,150
|
|
20231030,121700,92037265,3720,3715,3720,3715,657
|
|
20231030,121600,89596505,3710,3695,3710,3695,414
|
|
20231030,121500,88061500,3695,3695,3695,3695,139
|
|
20231030,121400,87547895,3695,3695,3695,3695,0
|
|
20231030,121300,87547895,3695,3695,3695,3695,0
|
|
20231030,121200,87547895,3695,3695,3695,3695,0
|
|
20231030,121100,87547895,3695,3695,3695,3695,180
|
|
20231030,121000,86882795,3695,3695,3695,3695,0
|
|
20231030,120900,86882795,3695,3695,3695,3695,0
|
|
20231030,120800,86882795,3695,3695,3695,3695,0
|
|
20231030,120700,86882795,3695,3695,3695,3695,0
|
|
20231030,120600,86882795,3695,3695,3695,3695,0
|
|
20231030,120500,86882795,3695,3695,3695,3695,0
|
|
20231030,120400,86882795,3695,3695,3695,3695,0
|
|
20231030,120300,86882795,3695,3695,3695,3695,0
|
|
20231030,120200,86882795,3695,3695,3695,3695,0
|
|
20231030,120100,86882795,3695,3695,3695,3695,0
|
|
20231030,120000,86882795,3695,3680,3695,3680,6
|
|
20231030,115900,86860700,3680,3680,3680,3680,0
|
|
20231030,115800,86860700,3680,3680,3680,3680,0
|
|
20231030,115700,86860700,3680,3680,3680,3680,5
|
|
20231030,115600,86842300,3680,3680,3680,3680,0
|
|
20231030,115500,86842300,3680,3680,3680,3680,0
|
|
20231030,115400,86842300,3680,3680,3680,3680,5
|
|
20231030,115300,86823900,3680,3680,3680,3680,0
|
|
20231030,115200,86823900,3680,3680,3680,3680,0
|
|
20231030,115100,86823900,3680,3680,3680,3680,5
|
|
20231030,115000,86805500,3680,3680,3680,3680,73
|
|
20231030,114900,86536860,3705,3705,3705,3705,0
|
|
20231030,114800,86536860,3705,3705,3705,3705,0
|
|
20231030,114700,86536860,3705,3705,3705,3705,0
|
|
20231030,114600,86536860,3705,3710,3710,3680,198
|
|
20231030,114500,85804065,3710,3710,3710,3710,547
|
|
20231030,114400,83774695,3710,3710,3710,3710,0
|
|
20231030,114300,83774695,3710,3710,3710,3710,0
|
|
20231030,114200,83774695,3710,3710,3710,3710,0
|
|
20231030,114100,83774695,3710,3710,3710,3710,0
|
|
20231030,114000,83774695,3710,3710,3710,3710,0
|
|
20231030,113900,83774695,3710,3710,3710,3710,1
|
|
20231030,113800,83770985,3710,3710,3710,3710,0
|
|
20231030,113700,83770985,3710,3710,3710,3710,0
|
|
20231030,113600,83770985,3710,3710,3710,3710,0
|
|
20231030,113500,83770985,3710,3710,3710,3710,0
|
|
20231030,113400,83770985,3710,3710,3710,3710,0
|
|
20231030,113300,83770985,3710,3710,3710,3710,0
|
|
20231030,113200,83770985,3710,3710,3710,3710,0
|
|
20231030,113100,83770985,3710,3685,3710,3685,6
|
|
20231030,113000,83748850,3685,3685,3685,3685,0
|
|
20231030,112900,83748850,3685,3685,3685,3685,0
|
|
20231030,112800,83748850,3685,3685,3685,3685,0
|
|
20231030,112700,83748850,3685,3710,3710,3685,1700
|
|
20231030,112600,77484300,3710,3710,3710,3710,0
|
|
20231030,112500,77484300,3710,3710,3710,3710,0
|
|
20231030,112400,77484300,3710,3710,3710,3710,0
|
|
20231030,112300,77484300,3710,3710,3710,3710,0
|
|
20231030,112200,77484300,3710,3710,3710,3710,0
|
|
20231030,112100,77484300,3710,3710,3710,3710,0
|
|
20231030,112000,77484300,3710,3710,3710,3710,0
|
|
20231030,111900,77484300,3710,3710,3710,3710,0
|
|
20231030,111800,77484300,3710,3710,3710,3710,0
|
|
20231030,111700,77484300,3710,3710,3710,3710,0
|
|
20231030,111600,77484300,3710,3690,3710,3690,14
|
|
20231030,111500,77432500,3690,3690,3690,3690,0
|
|
20231030,111400,77432500,3690,3695,3695,3690,353
|
|
20231030,111300,76129900,3710,3710,3710,3710,0
|
|
20231030,111200,76129900,3710,3695,3710,3695,169
|
|
20231030,111100,75505430,3710,3710,3710,3710,0
|
|
20231030,111000,75505430,3710,3710,3710,3710,0
|
|
20231030,110900,75505430,3710,3710,3710,3710,0
|
|
20231030,110800,75505430,3710,3710,3710,3710,0
|
|
20231030,110700,75505430,3710,3710,3710,3710,1
|
|
20231030,110600,75501720,3715,3715,3715,3715,0
|
|
20231030,110500,75501720,3715,3715,3715,3715,0
|
|
20231030,110400,75501720,3715,3715,3715,3715,0
|
|
20231030,110300,75501720,3715,3710,3715,3710,134
|
|
20231030,110200,75003925,3715,3715,3715,3715,0
|
|
20231030,110100,75003925,3715,3715,3715,3715,0
|
|
20231030,110000,75003925,3715,3715,3715,3715,0
|
|
20231030,105900,75003925,3715,3715,3715,3715,6
|
|
20231030,105800,74981635,3715,3715,3715,3715,0
|
|
20231030,105700,74981635,3715,3715,3715,3715,0
|
|
20231030,105600,74981635,3715,3715,3715,3715,0
|
|
20231030,105500,74981635,3715,3715,3715,3715,0
|
|
20231030,105400,74981635,3715,3715,3715,3715,0
|
|
20231030,105300,74981635,3715,3715,3715,3715,0
|
|
20231030,105200,74981635,3715,3715,3715,3715,0
|
|
20231030,105100,74981635,3715,3715,3715,3715,0
|
|
20231030,105000,74981635,3715,3715,3715,3715,0
|
|
20231030,104900,74981635,3715,3715,3715,3715,0
|
|
20231030,104800,74981635,3715,3715,3715,3715,6
|
|
20231030,104700,74959345,3715,3715,3715,3715,0
|
|
20231030,104600,74959345,3715,3715,3715,3715,0
|
|
20231030,104500,74959345,3715,3715,3715,3715,0
|
|
20231030,104400,74959345,3715,3715,3715,3715,0
|
|
20231030,104300,74959345,3715,3715,3715,3715,53
|
|
20231030,104200,74762450,3715,3710,3715,3710,525
|
|
20231030,104100,72814160,3710,3710,3710,3710,0
|
|
20231030,104000,72814160,3710,3710,3710,3710,0
|
|
20231030,103900,72814160,3710,3710,3710,3710,0
|
|
20231030,103800,72814160,3710,3710,3710,3710,1
|
|
20231030,103700,72810450,3715,3715,3715,3715,0
|
|
20231030,103600,72810450,3715,3715,3715,3715,0
|
|
20231030,103500,72810450,3715,3715,3715,3715,0
|
|
20231030,103400,72810450,3715,3715,3715,3715,6
|
|
20231030,103300,72788160,3715,3715,3715,3715,26
|
|
20231030,103200,72691570,3715,3715,3715,3715,1
|
|
20231030,103100,72687855,3680,3680,3680,3680,0
|
|
20231030,103000,72687855,3680,3680,3680,3680,5
|
|
20231030,102900,72669455,3680,3680,3680,3680,0
|
|
20231030,102800,72669455,3680,3675,3680,3675,776
|
|
20231030,102700,69817295,3655,3655,3655,3655,91
|
|
20231030,102600,69484690,3675,3675,3675,3675,0
|
|
20231030,102500,69484690,3675,3675,3675,3675,0
|
|
20231030,102400,69484690,3675,3675,3675,3675,0
|
|
20231030,102300,69484690,3675,3675,3675,3675,43
|
|
20231030,102200,69326665,3680,3680,3680,3680,0
|
|
20231030,102100,69326665,3680,3675,3680,3675,335
|
|
20231030,102000,68093890,3675,3675,3675,3675,38
|
|
20231030,101900,67954240,3675,3675,3675,3675,49
|
|
20231030,101800,67774165,3675,3675,3675,3675,0
|
|
20231030,101700,67774165,3675,3670,3675,3670,6
|
|
20231030,101600,67752140,3670,3670,3670,3670,0
|
|
20231030,101500,67752140,3670,3670,3670,3670,0
|
|
20231030,101400,67752140,3670,3670,3670,3670,0
|
|
20231030,101300,67752140,3670,3670,3670,3670,0
|
|
20231030,101200,67752140,3670,3665,3670,3665,11
|
|
20231030,101100,67711795,3665,3665,3665,3665,315
|
|
20231030,101000,66557320,3665,3665,3665,3665,0
|
|
20231030,100900,66557320,3665,3665,3665,3665,0
|
|
20231030,100800,66557320,3665,3665,3665,3665,0
|
|
20231030,100700,66557320,3665,3665,3665,3665,0
|
|
20231030,100600,66557320,3665,3665,3665,3665,0
|
|
20231030,100500,66557320,3665,3665,3665,3665,0
|
|
20231030,100400,66557320,3665,3665,3665,3665,0
|
|
20231030,100300,66557320,3665,3665,3665,3665,0
|
|
20231030,100200,66557320,3665,3665,3665,3665,0
|
|
20231030,100100,66557320,3665,3665,3665,3665,0
|
|
20231030,100000,66557320,3665,3665,3665,3665,0
|
|
20231030,095900,66557320,3665,3665,3665,3665,1
|
|
20231030,095800,66553655,3655,3655,3655,3655,0
|
|
20231030,095700,66553655,3655,3655,3655,3655,5
|
|
20231030,095600,66535380,3655,3655,3655,3655,194
|
|
20231030,095500,65826310,3655,3655,3655,3655,1
|
|
20231030,095400,65822655,3655,3655,3655,3655,30
|
|
20231030,095300,65713005,3655,3640,3655,3640,255
|
|
20231030,095200,64783980,3655,3655,3655,3655,0
|
|
20231030,095100,64783980,3655,3640,3655,3640,6
|
|
20231030,095000,64762125,3640,3640,3640,3640,151
|
|
20231030,094900,64212485,3655,3645,3655,3645,4
|
|
20231030,094800,64197895,3645,3640,3645,3640,502
|
|
20231030,094700,62370605,3645,3655,3655,3645,804
|
|
20231030,094600,59438980,3655,3655,3655,3655,0
|
|
20231030,094500,59438980,3655,3655,3655,3655,0
|
|
20231030,094400,59438980,3655,3655,3655,3655,0
|
|
20231030,094300,59438980,3655,3655,3655,3655,0
|
|
20231030,094200,59438980,3655,3650,3655,3650,6
|
|
20231030,094100,59417075,3650,3650,3650,3650,0
|
|
20231030,094000,59417075,3650,3650,3650,3650,35
|
|
20231030,093900,59289325,3650,3650,3650,3650,4
|
|
20231030,093800,59274725,3655,3650,3655,3650,17
|
|
20231030,093700,59212670,3655,3655,3655,3655,0
|
|
20231030,093600,59212670,3655,3650,3655,3650,21
|
|
20231030,093500,59136015,3655,3655,3655,3655,27
|
|
20231030,093400,59037330,3675,3675,3675,3675,0
|
|
20231030,093300,59037330,3675,3675,3675,3675,0
|
|
20231030,093200,59037330,3675,3675,3675,3675,0
|
|
20231030,093100,59037330,3675,3635,3675,3635,40
|
|
20231030,093000,58891890,3675,3675,3675,3675,0
|
|
20231030,092900,58891890,3675,3640,3675,3635,43
|
|
20231030,092800,58735465,3680,3680,3680,3680,0
|
|
20231030,092700,58735465,3680,3660,3680,3660,258
|
|
20231030,092600,57791165,3680,3680,3680,3680,0
|
|
20231030,092500,57791165,3680,3665,3680,3665,11
|
|
20231030,092400,57750820,3665,3660,3665,3660,6
|
|
20231030,092300,57728855,3660,3660,3660,3660,53
|
|
20231030,092200,57534875,3660,3660,3660,3660,2
|
|
20231030,092100,57527555,3660,3640,3660,3640,856
|
|
20231030,092000,54411695,3640,3640,3640,3640,500
|
|
20231030,091900,52591695,3640,3630,3640,3630,2507
|
|
20231030,091800,43478755,3635,3600,3635,3600,9
|
|
20231030,091700,43446250,3600,3635,3635,3600,568
|
|
20231030,091600,41384195,3635,3635,3635,3635,6
|
|
20231030,091500,41362385,3635,3600,3635,3600,575
|
|
20231030,091400,39287555,3635,3615,3635,3605,1407
|
|
20231030,091300,34213280,3620,3620,3620,3620,0
|
|
20231030,091200,34213280,3620,3620,3625,3620,1290
|
|
20231030,091100,29543475,3625,3630,3630,3625,2100
|
|
20231030,091000,21925975,3650,3635,3650,3635,584
|
|
20231030,090900,19803120,3665,3635,3665,3635,7
|
|
20231030,090800,19777645,3635,3665,3665,3635,94
|
|
20231030,090700,19435925,3635,3635,3635,3635,48
|
|
20231030,090600,19261445,3680,3680,3680,3680,0
|
|
20231030,090500,19261445,3680,3680,3680,3680,2
|
|
20231030,090400,19254085,3670,3670,3670,3670,1
|
|
20231030,090300,19250415,3630,3645,3670,3630,807
|
|
20231030,090200,16320825,3645,3645,3645,3645,0
|
|
20231030,090100,16320825,3645,3625,3715,3620,1050
|
|
20231030,090000,12509880,3660,3660,3660,3660,3418
|