658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195500,469113480,3040,3040,3040,3040,573
|
|
20231017,195400,469113480,3040,3040,3040,3040,0
|
|
20231017,195300,469113480,3040,3040,3040,3040,0
|
|
20231017,195200,469113480,3040,3040,3040,3040,0
|
|
20231017,195100,469113480,3040,3040,3040,3040,0
|
|
20231017,195000,469113480,3040,3040,3040,3040,0
|
|
20231017,194900,469113480,3040,3040,3040,3040,0
|
|
20231017,194800,469113480,3040,3040,3040,3040,0
|
|
20231017,194700,469113480,3040,3040,3040,3040,0
|
|
20231017,194600,469113480,3040,3040,3040,3040,0
|
|
20231017,194500,469113480,3040,3040,3040,3040,0
|
|
20231017,194400,469113480,3040,3040,3040,3040,0
|
|
20231017,194300,469113480,3040,3040,3040,3040,0
|
|
20231017,194200,469113480,3040,3040,3040,3040,0
|
|
20231017,194100,469113480,3040,3040,3040,3040,0
|
|
20231017,194000,469113480,3040,3040,3040,3040,0
|
|
20231017,193900,469113480,3040,3040,3040,3040,0
|
|
20231017,193800,469113480,3040,3040,3040,3040,0
|
|
20231017,193700,469113480,3040,3040,3040,3040,0
|
|
20231017,193600,469113480,3040,3040,3040,3040,0
|
|
20231017,193500,469113480,3040,3040,3040,3040,0
|
|
20231017,193400,469113480,3040,3040,3040,3040,0
|
|
20231017,193300,469113480,3040,3040,3040,3040,0
|
|
20231017,193200,469113480,3040,3040,3040,3040,0
|
|
20231017,193100,469113480,3040,3040,3040,3040,0
|
|
20231017,193000,469113480,3040,3040,3040,3040,0
|
|
20231017,192900,469113480,3040,3040,3040,3040,0
|
|
20231017,192800,469113480,3040,3040,3040,3040,0
|
|
20231017,192700,469113480,3040,3040,3040,3040,0
|
|
20231017,192600,469113480,3040,3040,3040,3040,0
|
|
20231017,192500,469113480,3040,3040,3040,3040,573
|
|
20231017,192400,469113480,3040,3040,3040,3040,0
|
|
20231017,192300,469113480,3040,3040,3040,3040,0
|
|
20231017,192200,469113480,3040,3040,3040,3040,0
|
|
20231017,192100,469113480,3040,3040,3040,3040,0
|
|
20231017,192000,469113480,3040,3040,3040,3040,0
|
|
20231017,191900,469113480,3040,3040,3040,3040,0
|
|
20231017,191800,469113480,3040,3040,3040,3040,0
|
|
20231017,191700,469113480,3040,3040,3040,3040,0
|
|
20231017,191600,469113480,3040,3040,3040,3040,0
|
|
20231017,191500,469113480,3040,3040,3040,3040,0
|
|
20231017,191400,469113480,3040,3040,3040,3040,0
|
|
20231017,191300,469113480,3040,3040,3040,3040,0
|
|
20231017,191200,469113480,3040,3040,3040,3040,0
|
|
20231017,191100,469113480,3040,3040,3040,3040,0
|
|
20231017,191000,469113480,3040,3040,3040,3040,0
|
|
20231017,190900,469113480,3040,3040,3040,3040,0
|
|
20231017,190800,469113480,3040,3040,3040,3040,0
|
|
20231017,190700,469113480,3040,3040,3040,3040,0
|
|
20231017,190600,469113480,3040,3040,3040,3040,0
|
|
20231017,190500,469113480,3040,3040,3040,3040,0
|
|
20231017,190400,469113480,3040,3040,3040,3040,0
|
|
20231017,190300,469113480,3040,3040,3040,3040,0
|
|
20231017,190200,469113480,3040,3040,3040,3040,0
|
|
20231017,190100,469113480,3040,3040,3040,3040,0
|
|
20231017,190000,469113480,3040,3040,3040,3040,0
|
|
20231017,185900,469113480,3040,3040,3040,3040,0
|
|
20231017,185800,469113480,3040,3040,3040,3040,0
|
|
20231017,185700,469113480,3040,3040,3040,3040,0
|
|
20231017,185600,469113480,3040,3040,3040,3040,0
|
|
20231017,185500,469113480,3040,3040,3040,3040,573
|
|
20231017,185400,469113480,3040,3040,3040,3040,0
|
|
20231017,185300,469113480,3040,3040,3040,3040,0
|
|
20231017,185200,469113480,3040,3040,3040,3040,0
|
|
20231017,185100,469113480,3040,3040,3040,3040,0
|
|
20231017,185000,469113480,3040,3040,3040,3040,0
|
|
20231017,184900,469113480,3040,3040,3040,3040,0
|
|
20231017,184800,469113480,3040,3040,3040,3040,0
|
|
20231017,184700,469113480,3040,3040,3040,3040,0
|
|
20231017,184600,469113480,3040,3040,3040,3040,0
|
|
20231017,184500,469113480,3040,3040,3040,3040,0
|
|
20231017,184400,469113480,3040,3040,3040,3040,0
|
|
20231017,184300,469113480,3040,3040,3040,3040,0
|
|
20231017,184200,469113480,3040,3040,3040,3040,0
|
|
20231017,184100,469113480,3040,3040,3040,3040,0
|
|
20231017,184000,469113480,3040,3040,3040,3040,0
|
|
20231017,183900,469113480,3040,3040,3040,3040,0
|
|
20231017,183800,469113480,3040,3040,3040,3040,0
|
|
20231017,183700,469113480,3040,3040,3040,3040,0
|
|
20231017,183600,469113480,3040,3040,3040,3040,0
|
|
20231017,183500,469113480,3040,3040,3040,3040,0
|
|
20231017,183400,469113480,3040,3040,3040,3040,0
|
|
20231017,183300,469113480,3040,3040,3040,3040,0
|
|
20231017,183200,469113480,3040,3040,3040,3040,0
|
|
20231017,183100,469113480,3040,3040,3040,3040,0
|
|
20231017,183000,469113480,3040,3040,3040,3040,0
|
|
20231017,182900,469113480,3040,3040,3040,3040,0
|
|
20231017,182800,469113480,3040,3040,3040,3040,0
|
|
20231017,182700,469113480,3040,3040,3040,3040,0
|
|
20231017,182600,469113480,3040,3040,3040,3040,0
|
|
20231017,182500,469113480,3040,3040,3040,3040,573
|
|
20231017,182400,469113480,3040,3040,3040,3040,0
|
|
20231017,182300,469113480,3040,3040,3040,3040,0
|
|
20231017,182200,469113480,3040,3040,3040,3040,0
|
|
20231017,182100,469113480,3040,3040,3040,3040,0
|
|
20231017,182000,469113480,3040,3040,3040,3040,0
|
|
20231017,181900,469113480,3040,3040,3040,3040,0
|
|
20231017,181800,469113480,3040,3040,3040,3040,0
|
|
20231017,181700,469113480,3040,3040,3040,3040,0
|
|
20231017,181600,469113480,3040,3040,3040,3040,0
|
|
20231017,181500,469113480,3040,3040,3040,3040,0
|
|
20231017,181400,469113480,3040,3040,3040,3040,0
|
|
20231017,181300,469113480,3040,3040,3040,3040,0
|
|
20231017,181200,469113480,3040,3040,3040,3040,0
|
|
20231017,181100,469113480,3040,3040,3040,3040,0
|
|
20231017,181000,469113480,3040,3040,3040,3040,0
|
|
20231017,180900,469113480,3040,3040,3040,3040,0
|
|
20231017,180800,469113480,3040,3040,3040,3040,0
|
|
20231017,180700,469113480,3040,3040,3040,3040,0
|
|
20231017,180600,469113480,3040,3040,3040,3040,0
|
|
20231017,180500,469113480,3040,3040,3040,3040,0
|
|
20231017,180400,469113480,3040,3040,3040,3040,0
|
|
20231017,180300,469113480,3040,3040,3040,3040,0
|
|
20231017,180200,469113480,3040,3040,3040,3040,0
|
|
20231017,180100,469113480,3040,3040,3040,3040,0
|
|
20231017,180000,469113480,3040,3040,3040,3040,0
|
|
20231017,175900,469113480,3040,3040,3040,3040,0
|
|
20231017,175800,469113480,3040,3040,3040,3040,0
|
|
20231017,175700,469113480,3040,3040,3040,3040,0
|
|
20231017,175600,469113480,3040,3040,3040,3040,0
|
|
20231017,175500,469113480,3040,3040,3040,3040,573
|
|
20231017,175400,469113480,3040,3040,3040,3040,0
|
|
20231017,175300,469113480,3040,3040,3040,3040,0
|
|
20231017,175200,469113480,3040,3040,3040,3040,0
|
|
20231017,175100,469113480,3040,3040,3040,3040,0
|
|
20231017,175000,469113480,3040,3040,3040,3040,0
|
|
20231017,174900,469113480,3040,3040,3040,3040,0
|
|
20231017,174800,469113480,3040,3040,3040,3040,0
|
|
20231017,174700,469113480,3040,3040,3040,3040,0
|
|
20231017,174600,469113480,3040,3040,3040,3040,0
|
|
20231017,174500,469113480,3040,3040,3040,3040,0
|
|
20231017,174400,469113480,3040,3040,3040,3040,0
|
|
20231017,174300,469113480,3040,3040,3040,3040,0
|
|
20231017,174200,469113480,3040,3040,3040,3040,0
|
|
20231017,174100,469113480,3040,3040,3040,3040,0
|
|
20231017,174000,469113480,3040,3040,3040,3040,0
|
|
20231017,173900,469113480,3040,3040,3040,3040,0
|
|
20231017,173800,469113480,3040,3040,3040,3040,0
|
|
20231017,173700,469113480,3040,3040,3040,3040,0
|
|
20231017,173600,469113480,3040,3040,3040,3040,0
|
|
20231017,173500,469113480,3040,3040,3040,3040,0
|
|
20231017,173400,469113480,3040,3040,3040,3040,0
|
|
20231017,173300,469113480,3040,3040,3040,3040,0
|
|
20231017,173200,469113480,3040,3040,3040,3040,0
|
|
20231017,173100,469113480,3040,3040,3040,3040,0
|
|
20231017,173000,469113480,3040,3040,3040,3040,0
|
|
20231017,172900,469113480,3040,3040,3040,3040,0
|
|
20231017,172800,469113480,3040,3040,3040,3040,0
|
|
20231017,172700,469113480,3040,3040,3040,3040,0
|
|
20231017,172600,469113480,3040,3040,3040,3040,0
|
|
20231017,172500,469113480,3040,3040,3040,3040,573
|
|
20231017,172400,469113480,3040,3040,3040,3040,0
|
|
20231017,172300,469113480,3040,3040,3040,3040,0
|
|
20231017,172200,469113480,3040,3040,3040,3040,0
|
|
20231017,172100,469113480,3040,3040,3040,3040,0
|
|
20231017,172000,469113480,3040,3040,3040,3040,0
|
|
20231017,171900,469113480,3040,3040,3040,3040,0
|
|
20231017,171800,469113480,3040,3040,3040,3040,0
|
|
20231017,171700,469113480,3040,3040,3040,3040,0
|
|
20231017,171600,469113480,3040,3040,3040,3040,0
|
|
20231017,171500,469113480,3040,3040,3040,3040,0
|
|
20231017,171400,469113480,3040,3040,3040,3040,0
|
|
20231017,171300,469113480,3040,3040,3040,3040,0
|
|
20231017,171200,469113480,3040,3040,3040,3040,0
|
|
20231017,171100,469113480,3040,3040,3040,3040,0
|
|
20231017,171000,469113480,3040,3040,3040,3040,0
|
|
20231017,170900,469113480,3040,3040,3040,3040,0
|
|
20231017,170800,469113480,3040,3040,3040,3040,0
|
|
20231017,170700,469113480,3040,3040,3040,3040,0
|
|
20231017,170600,469113480,3040,3040,3040,3040,0
|
|
20231017,170500,469113480,3040,3040,3040,3040,0
|
|
20231017,170400,469113480,3040,3040,3040,3040,0
|
|
20231017,170300,469113480,3040,3040,3040,3040,0
|
|
20231017,170200,469113480,3040,3040,3040,3040,0
|
|
20231017,170100,469113480,3040,3040,3040,3040,0
|
|
20231017,170000,469113480,3040,3040,3040,3040,0
|
|
20231017,165900,469113480,3040,3040,3040,3040,0
|
|
20231017,165800,469113480,3040,3040,3040,3040,0
|
|
20231017,165700,469113480,3040,3040,3040,3040,0
|
|
20231017,165600,469113480,3040,3040,3040,3040,0
|
|
20231017,165500,469113480,3040,3040,3040,3040,573
|
|
20231017,165400,469113480,3040,3040,3040,3040,0
|
|
20231017,165300,469113480,3040,3040,3040,3040,0
|
|
20231017,165200,469113480,3040,3040,3040,3040,0
|
|
20231017,165100,469113480,3040,3040,3040,3040,0
|
|
20231017,165000,469113480,3040,3040,3040,3040,0
|
|
20231017,164900,469113480,3040,3040,3040,3040,0
|
|
20231017,164800,469113480,3040,3040,3040,3040,0
|
|
20231017,164700,469113480,3040,3040,3040,3040,0
|
|
20231017,164600,469113480,3040,3040,3040,3040,0
|
|
20231017,164500,469113480,3040,3040,3040,3040,0
|
|
20231017,164400,469113480,3040,3040,3040,3040,0
|
|
20231017,164300,469113480,3040,3040,3040,3040,0
|
|
20231017,164200,469113480,3040,3040,3040,3040,0
|
|
20231017,164100,469113480,3040,3040,3040,3040,0
|
|
20231017,164000,469113480,3040,3040,3040,3040,0
|
|
20231017,163900,469113480,3040,3040,3040,3040,0
|
|
20231017,163800,469113480,3040,3040,3040,3040,0
|
|
20231017,163700,469113480,3040,3040,3040,3040,0
|
|
20231017,163600,469113480,3040,3040,3040,3040,0
|
|
20231017,163500,469113480,3040,3040,3040,3040,0
|
|
20231017,163400,469113480,3040,3040,3040,3040,0
|
|
20231017,163300,469113480,3040,3040,3040,3040,0
|
|
20231017,163200,469113480,3040,3040,3040,3040,0
|
|
20231017,163100,469113480,3040,3040,3040,3040,0
|
|
20231017,163000,469113480,3040,3040,3040,3040,0
|
|
20231017,162900,469113480,3040,3040,3040,3040,0
|
|
20231017,162800,469113480,3040,3040,3040,3040,0
|
|
20231017,162700,469113480,3040,3040,3040,3040,0
|
|
20231017,162600,469113480,3040,3040,3040,3040,0
|
|
20231017,162500,469113480,3040,3040,3040,3040,573
|
|
20231017,162400,469113480,3040,3040,3040,3040,0
|
|
20231017,162300,469113480,3040,3040,3040,3040,0
|
|
20231017,162200,469113480,3040,3040,3040,3040,0
|
|
20231017,162100,469113480,3040,3040,3040,3040,0
|
|
20231017,162000,469113480,3040,3040,3040,3040,0
|
|
20231017,161900,469113480,3040,3040,3040,3040,0
|
|
20231017,161800,469113480,3040,3040,3040,3040,0
|
|
20231017,161700,469113480,3040,3040,3040,3040,0
|
|
20231017,161600,469113480,3040,3040,3040,3040,0
|
|
20231017,161500,469113480,3040,3040,3040,3040,0
|
|
20231017,161400,469113480,3040,3040,3040,3040,0
|
|
20231017,161300,469113480,3040,3040,3040,3040,0
|
|
20231017,161200,469113480,3040,3040,3040,3040,0
|
|
20231017,161100,469113480,3040,3040,3040,3040,0
|
|
20231017,161000,469113480,3040,3040,3040,3040,0
|
|
20231017,160900,469113480,3040,3040,3040,3040,0
|
|
20231017,160800,469113480,3040,3040,3040,3040,0
|
|
20231017,160700,469113480,3040,3040,3040,3040,0
|
|
20231017,160600,469113480,3040,3040,3040,3040,0
|
|
20231017,160500,469113480,3040,3040,3040,3040,0
|
|
20231017,160400,469113480,3040,3040,3040,3040,0
|
|
20231017,160300,469113480,3040,3040,3040,3040,0
|
|
20231017,160200,469113480,3040,3040,3040,3040,0
|
|
20231017,160100,469113480,3040,3040,3040,3040,0
|
|
20231017,160000,469113480,3040,3040,3040,3040,0
|
|
20231017,155900,469113480,3040,3040,3040,3040,0
|
|
20231017,155800,469113480,3040,3040,3040,3040,0
|
|
20231017,155700,469113480,3040,3040,3040,3040,0
|
|
20231017,155600,469113480,3040,3040,3040,3040,0
|
|
20231017,155500,469113480,3040,3040,3040,3040,573
|
|
20231017,155400,469113480,3040,3040,3040,3040,0
|
|
20231017,155300,469113480,3040,3040,3040,3040,0
|
|
20231017,155200,469113480,3040,3040,3040,3040,0
|
|
20231017,155100,469113480,3040,3040,3040,3040,0
|
|
20231017,155000,469113480,3040,3040,3040,3040,0
|
|
20231017,154900,469113480,3040,3040,3040,3040,0
|
|
20231017,154800,469113480,3040,3040,3040,3040,0
|
|
20231017,154700,469113480,3040,3040,3040,3040,0
|
|
20231017,154600,469113480,3040,3040,3040,3040,0
|
|
20231017,154500,469113480,3040,3040,3040,3040,0
|
|
20231017,154400,469113480,3040,3040,3040,3040,0
|
|
20231017,154300,469113480,3040,3040,3040,3040,0
|
|
20231017,154200,469113480,3040,3040,3040,3040,0
|
|
20231017,154100,469113480,3040,3040,3040,3040,0
|
|
20231017,154000,469113480,3040,3040,3040,3040,0
|
|
20231017,153900,469113480,3040,3040,3040,3040,0
|
|
20231017,153800,469113480,3040,3040,3040,3040,0
|
|
20231017,153700,469113480,3040,3040,3040,3040,0
|
|
20231017,153600,469113480,3040,3040,3040,3040,0
|
|
20231017,153500,469113480,3040,3040,3040,3040,0
|
|
20231017,153400,469113480,3040,3040,3040,3040,0
|
|
20231017,153300,469113480,3040,3040,3040,3040,0
|
|
20231017,153200,469113480,3040,3040,3040,3040,0
|
|
20231017,153100,469113480,3040,3040,3040,3040,0
|
|
20231017,153000,469113480,3040,3040,3040,3040,573
|
|
20231017,152900,467371560,3050,3050,3050,3050,0
|
|
20231017,152800,467371560,3050,3050,3050,3050,0
|
|
20231017,152700,467371560,3050,3050,3050,3050,0
|
|
20231017,152600,467371560,3050,3050,3050,3050,0
|
|
20231017,152500,467371560,3050,3050,3050,3050,0
|
|
20231017,152400,467371560,3050,3050,3050,3050,0
|
|
20231017,152300,467371560,3050,3050,3050,3050,0
|
|
20231017,152200,467371560,3050,3050,3050,3050,0
|
|
20231017,152100,467371560,3050,3050,3050,3050,0
|
|
20231017,152000,467371560,3050,3050,3050,3050,0
|
|
20231017,151900,467371560,3050,3050,3050,3050,4
|
|
20231017,151800,467359360,3050,3050,3050,3040,45
|
|
20231017,151700,467222160,3050,3050,3050,3050,22
|
|
20231017,151600,467155060,3040,3040,3040,3040,4
|
|
20231017,151500,467142900,3040,3040,3040,3040,6
|
|
20231017,151400,467124660,3035,3040,3040,3035,601
|
|
20231017,151300,465300075,3040,3040,3040,3040,0
|
|
20231017,151200,465300075,3040,3040,3040,3040,1106
|
|
20231017,151100,461937835,3040,3045,3045,3040,1250
|
|
20231017,151000,458137060,3050,3050,3050,3050,0
|
|
20231017,150900,458137060,3050,3050,3050,3045,42
|
|
20231017,150800,458008975,3055,3055,3055,3055,56
|
|
20231017,150700,457837895,3045,3045,3045,3045,29
|
|
20231017,150600,457749590,3045,3045,3045,3045,0
|
|
20231017,150500,457749590,3045,3045,3045,3045,740
|
|
20231017,150400,455496290,3045,3045,3045,3045,0
|
|
20231017,150300,455496290,3045,3050,3050,3045,4290
|
|
20231017,150200,442431495,3050,3055,3055,3050,329
|
|
20231017,150100,441427170,3055,3055,3055,3055,0
|
|
20231017,150000,441427170,3055,3055,3055,3055,1
|
|
20231017,145900,441424115,3050,3050,3050,3050,450
|
|
20231017,145800,440051615,3045,3045,3045,3045,0
|
|
20231017,145700,440051615,3045,3045,3045,3045,0
|
|
20231017,145600,440051615,3045,3045,3045,3045,30
|
|
20231017,145500,439960265,3045,3045,3045,3045,0
|
|
20231017,145400,439960265,3045,3050,3050,3045,3000
|
|
20231017,145300,430825250,3050,3050,3050,3050,0
|
|
20231017,145200,430825250,3050,3050,3050,3050,0
|
|
20231017,145100,430825250,3050,3050,3050,3050,0
|
|
20231017,145000,430825250,3050,3050,3050,3050,0
|
|
20231017,144900,430825250,3050,3050,3050,3050,0
|
|
20231017,144800,430825250,3050,3040,3050,3040,229
|
|
20231017,144700,430128800,3040,3050,3050,3040,371
|
|
20231017,144600,429000950,3050,3050,3050,3050,32
|
|
20231017,144500,428903350,3050,3050,3050,3050,0
|
|
20231017,144400,428903350,3050,3050,3050,3050,0
|
|
20231017,144300,428903350,3050,3050,3050,3050,163
|
|
20231017,144200,428406200,3050,3050,3050,3050,0
|
|
20231017,144100,428406200,3050,3050,3050,3050,0
|
|
20231017,144000,428406200,3050,3050,3050,3050,0
|
|
20231017,143900,428406200,3050,3050,3050,3050,0
|
|
20231017,143800,428406200,3050,3045,3050,3045,83
|
|
20231017,143700,428153250,3045,3045,3045,3045,0
|
|
20231017,143600,428153250,3045,3045,3045,3045,0
|
|
20231017,143500,428153250,3045,3045,3045,3045,518
|
|
20231017,143400,426575940,3050,3045,3050,3045,34
|
|
20231017,143300,426472245,3045,3045,3045,3045,0
|
|
20231017,143200,426472245,3045,3045,3045,3045,1
|
|
20231017,143100,426469200,3040,3040,3040,3040,0
|
|
20231017,143000,426469200,3040,3040,3040,3040,82
|
|
20231017,142900,426219920,3040,3040,3040,3040,0
|
|
20231017,142800,426219920,3040,3040,3040,3040,2007
|
|
20231017,142700,420118640,3045,3045,3045,3045,0
|
|
20231017,142600,420118640,3045,3045,3045,3045,0
|
|
20231017,142500,420118640,3045,3045,3045,3045,0
|
|
20231017,142400,420118640,3045,3045,3045,3045,0
|
|
20231017,142300,420118640,3045,3045,3045,3045,0
|
|
20231017,142200,420118640,3045,3045,3045,3045,114
|
|
20231017,142100,419771510,3045,3045,3045,3045,0
|
|
20231017,142000,419771510,3045,3045,3045,3045,0
|
|
20231017,141900,419771510,3045,3045,3045,3045,0
|
|
20231017,141800,419771510,3045,3045,3045,3045,0
|
|
20231017,141700,419771510,3045,3045,3045,3045,3000
|
|
20231017,141600,410636510,3045,3045,3045,3045,10
|
|
20231017,141500,410606060,3045,3045,3045,3045,461
|
|
20231017,141400,409202315,3045,3045,3045,3045,0
|
|
20231017,141300,409202315,3045,3045,3045,3045,0
|
|
20231017,141200,409202315,3045,3045,3045,3045,0
|
|
20231017,141100,409202315,3045,3045,3045,3045,0
|
|
20231017,141000,409202315,3045,3045,3045,3045,20
|
|
20231017,140900,409141415,3050,3050,3050,3050,0
|
|
20231017,140800,409141415,3050,3050,3050,3050,0
|
|
20231017,140700,409141415,3050,3050,3050,3050,0
|
|
20231017,140600,409141415,3050,3050,3050,3050,0
|
|
20231017,140500,409141415,3050,3050,3050,3050,0
|
|
20231017,140400,409141415,3050,3050,3050,3050,0
|
|
20231017,140300,409141415,3050,3045,3050,3045,12
|
|
20231017,140200,409104825,3040,3040,3040,3040,0
|
|
20231017,140100,409104825,3040,3040,3040,3040,0
|
|
20231017,140000,409104825,3040,3040,3040,3040,205
|
|
20231017,135900,408481625,3040,3040,3040,3040,0
|
|
20231017,135800,408481625,3040,3040,3040,3040,0
|
|
20231017,135700,408481625,3040,3040,3040,3040,0
|
|
20231017,135600,408481625,3040,3040,3040,3040,1
|
|
20231017,135500,408478585,3040,3040,3040,3040,0
|
|
20231017,135400,408478585,3040,3040,3040,3040,9
|
|
20231017,135300,408451225,3020,3055,3055,3020,10579
|
|
20231017,135200,376364215,3055,3055,3055,3055,0
|
|
20231017,135100,376364215,3055,3055,3055,3055,20
|
|
20231017,135000,376303115,3060,3060,3060,3060,0
|
|
20231017,134900,376303115,3060,3060,3060,3060,2
|
|
20231017,134800,376296995,3060,3065,3065,3060,1830
|
|
20231017,134700,370693470,3065,3065,3065,3065,2
|
|
20231017,134600,370687340,3070,3070,3070,3070,0
|
|
20231017,134500,370687340,3070,3070,3070,3070,0
|
|
20231017,134400,370687340,3070,3070,3070,3070,0
|
|
20231017,134300,370687340,3070,3070,3070,3070,0
|
|
20231017,134200,370687340,3070,3070,3070,3070,0
|
|
20231017,134100,370687340,3070,3070,3070,3070,0
|
|
20231017,134000,370687340,3070,3070,3070,3070,681
|
|
20231017,133900,368596670,3075,3075,3075,3075,0
|
|
20231017,133800,368596670,3075,3075,3075,3075,0
|
|
20231017,133700,368596670,3075,3075,3075,3075,0
|
|
20231017,133600,368596670,3075,3075,3075,3075,0
|
|
20231017,133500,368596670,3075,3075,3075,3075,0
|
|
20231017,133400,368596670,3075,3075,3075,3075,10
|
|
20231017,133300,368565920,3075,3075,3075,3075,0
|
|
20231017,133200,368565920,3075,3075,3075,3075,0
|
|
20231017,133100,368565920,3075,3075,3075,3075,0
|
|
20231017,133000,368565920,3075,3075,3075,3075,0
|
|
20231017,132900,368565920,3075,3065,3075,3065,170
|
|
20231017,132800,368044850,3065,3065,3065,3065,255
|
|
20231017,132700,367263275,3080,3080,3080,3080,0
|
|
20231017,132600,367263275,3080,3080,3080,3080,0
|
|
20231017,132500,367263275,3080,3080,3080,3080,0
|
|
20231017,132400,367263275,3080,3080,3080,3080,10
|
|
20231017,132300,367232475,3080,3080,3080,3080,0
|
|
20231017,132200,367232475,3080,3080,3080,3080,0
|
|
20231017,132100,367232475,3080,3080,3080,3080,326
|
|
20231017,132000,366228395,3060,3065,3065,3060,1000
|
|
20231017,131900,363167510,3060,3060,3060,3060,0
|
|
20231017,131800,363167510,3060,3060,3060,3060,449
|
|
20231017,131700,361793570,3060,3060,3060,3060,0
|
|
20231017,131600,361793570,3060,3060,3060,3060,0
|
|
20231017,131500,361793570,3060,3060,3060,3060,10
|
|
20231017,131400,361762970,3060,3060,3060,3060,0
|
|
20231017,131300,361762970,3060,3060,3060,3060,794
|
|
20231017,131200,359333330,3060,3060,3060,3060,0
|
|
20231017,131100,359333330,3060,3060,3060,3060,0
|
|
20231017,131000,359333330,3060,3060,3060,3060,0
|
|
20231017,130900,359333330,3060,3060,3060,3060,0
|
|
20231017,130800,359333330,3060,3060,3060,3060,20
|
|
20231017,130700,359272130,3065,3065,3065,3065,801
|
|
20231017,130600,356817065,3060,3060,3060,3060,100
|
|
20231017,130500,356511065,3065,3065,3065,3065,0
|
|
20231017,130400,356511065,3065,3065,3065,3065,0
|
|
20231017,130300,356511065,3065,3065,3065,3065,16
|
|
20231017,130200,356462025,3065,3065,3065,3065,0
|
|
20231017,130100,356462025,3065,3065,3065,3065,1
|
|
20231017,130000,356458960,3065,3065,3065,3065,59
|
|
20231017,125900,356278125,3065,3065,3065,3065,1
|
|
20231017,125800,356275060,3065,3065,3065,3065,0
|
|
20231017,125700,356275060,3065,3065,3065,3065,40
|
|
20231017,125600,356152460,3060,3060,3060,3060,0
|
|
20231017,125500,356152460,3060,3060,3060,3060,0
|
|
20231017,125400,356152460,3060,3060,3060,3060,0
|
|
20231017,125300,356152460,3060,3060,3060,3060,0
|
|
20231017,125200,356152460,3060,3060,3060,3060,0
|
|
20231017,125100,356152460,3060,3060,3060,3060,1753
|
|
20231017,125000,350788280,3060,3060,3060,3060,98
|
|
20231017,124900,350488400,3080,3070,3080,3070,2387
|
|
20231017,124800,343142480,3070,3070,3070,3070,4
|
|
20231017,124700,343130200,3070,3070,3070,3070,0
|
|
20231017,124600,343130200,3070,3070,3070,3070,5
|
|
20231017,124500,343114850,3055,3055,3055,3055,0
|
|
20231017,124400,343114850,3055,3055,3055,3055,0
|
|
20231017,124300,343114850,3055,3055,3055,3055,0
|
|
20231017,124200,343114850,3055,3055,3055,3055,0
|
|
20231017,124100,343114850,3055,3055,3055,3055,0
|
|
20231017,124000,343114850,3055,3055,3055,3055,0
|
|
20231017,123900,343114850,3055,3055,3055,3055,2
|
|
20231017,123800,343108740,3065,3065,3065,3065,50
|
|
20231017,123700,342955490,3065,3065,3065,3065,37
|
|
20231017,123600,342842085,3065,3065,3065,3065,0
|
|
20231017,123500,342842085,3065,3065,3065,3065,68
|
|
20231017,123400,342633665,3050,3050,3050,3050,0
|
|
20231017,123300,342633665,3050,3050,3050,3050,0
|
|
20231017,123200,342633665,3050,3055,3055,3050,304
|
|
20231017,123100,341705330,3050,3050,3050,3050,0
|
|
20231017,123000,341705330,3050,3060,3060,3050,1057
|
|
20231017,122900,338473910,3060,3055,3060,3055,16
|
|
20231017,122800,338424980,3055,3055,3055,3055,0
|
|
20231017,122700,338424980,3055,3055,3055,3055,11
|
|
20231017,122600,338391375,3055,3055,3055,3055,0
|
|
20231017,122500,338391375,3055,3055,3055,3055,35
|
|
20231017,122400,338284450,3055,3055,3055,3055,0
|
|
20231017,122300,338284450,3055,3055,3055,3055,68
|
|
20231017,122200,338076710,3060,3060,3060,3060,0
|
|
20231017,122100,338076710,3060,3060,3060,3060,0
|
|
20231017,122000,338076710,3060,3060,3060,3060,26
|
|
20231017,121900,337997150,3060,3060,3060,3060,25
|
|
20231017,121800,337920650,3060,3065,3065,3060,8
|
|
20231017,121700,337896135,3065,3065,3065,3065,0
|
|
20231017,121600,337896135,3065,3065,3065,3065,0
|
|
20231017,121500,337896135,3065,3065,3065,3065,0
|
|
20231017,121400,337896135,3065,3065,3065,3065,1
|
|
20231017,121300,337893070,3065,3055,3065,3055,2
|
|
20231017,121200,337886950,3060,3060,3060,3060,0
|
|
20231017,121100,337886950,3060,3060,3060,3060,1
|
|
20231017,121000,337883890,3055,3055,3055,3055,0
|
|
20231017,120900,337883890,3055,3055,3055,3055,0
|
|
20231017,120800,337883890,3055,3055,3055,3055,0
|
|
20231017,120700,337883890,3055,3055,3055,3055,1
|
|
20231017,120600,337880835,3055,3055,3055,3055,0
|
|
20231017,120500,337880835,3055,3065,3065,3055,6345
|
|
20231017,120400,318467740,3065,3065,3065,3065,0
|
|
20231017,120300,318467740,3065,3065,3065,3065,0
|
|
20231017,120200,318467740,3065,3065,3065,3065,963
|
|
20231017,120100,315516145,3065,3065,3065,3065,1
|
|
20231017,120000,315513080,3065,3065,3065,3065,82
|
|
20231017,115900,315261750,3070,3070,3070,3070,28
|
|
20231017,115800,315175790,3070,3070,3070,3070,50
|
|
20231017,115700,315022290,3070,3070,3070,3070,0
|
|
20231017,115600,315022290,3070,3070,3070,3070,0
|
|
20231017,115500,315022290,3070,3070,3070,3070,0
|
|
20231017,115400,315022290,3070,3070,3070,3070,0
|
|
20231017,115300,315022290,3070,3070,3070,3070,0
|
|
20231017,115200,315022290,3070,3070,3070,3070,360
|
|
20231017,115100,313917090,3070,3070,3070,3070,40
|
|
20231017,115000,313794290,3070,3070,3070,3070,0
|
|
20231017,114900,313794290,3070,3070,3070,3070,0
|
|
20231017,114800,313794290,3070,3070,3070,3070,0
|
|
20231017,114700,313794290,3070,3070,3070,3070,0
|
|
20231017,114600,313794290,3070,3070,3070,3070,0
|
|
20231017,114500,313794290,3070,3070,3070,3070,687
|
|
20231017,114400,311685200,3070,3070,3070,3070,34
|
|
20231017,114300,311580820,3070,3070,3070,3070,3
|
|
20231017,114200,311571610,3075,3075,3075,3075,4
|
|
20231017,114100,311559310,3075,3075,3075,3075,6
|
|
20231017,114000,311540860,3075,3075,3075,3075,118
|
|
20231017,113900,311178010,3070,3065,3070,3065,853
|
|
20231017,113800,308562800,3070,3070,3070,3070,2
|
|
20231017,113700,308556660,3070,3065,3070,3065,16
|
|
20231017,113600,308507600,3065,3065,3065,3065,980
|
|
20231017,113500,305503900,3065,3065,3065,3065,982
|
|
20231017,113400,302494070,3065,3070,3070,3065,2550
|
|
20231017,113300,294672450,3070,3070,3070,3070,24
|
|
20231017,113200,294598770,3070,3070,3070,3070,25
|
|
20231017,113100,294522020,3070,3070,3070,3070,24
|
|
20231017,113000,294448340,3070,3070,3070,3070,344
|
|
20231017,112900,293392260,3065,3065,3065,3065,149
|
|
20231017,112800,292935575,3070,3070,3070,3070,114
|
|
20231017,112700,292585595,3070,3070,3070,3070,11
|
|
20231017,112600,292551825,3065,3065,3065,3065,193
|
|
20231017,112500,291960280,3065,3065,3065,3065,1
|
|
20231017,112400,291957215,3070,3070,3070,3070,20
|
|
20231017,112300,291895815,3065,3065,3065,3065,0
|
|
20231017,112200,291895815,3065,3065,3065,3065,0
|
|
20231017,112100,291895815,3065,3065,3065,3065,1
|
|
20231017,112000,291892750,3065,3065,3065,3065,0
|
|
20231017,111900,291892750,3065,3065,3065,3065,0
|
|
20231017,111800,291892750,3065,3065,3065,3065,0
|
|
20231017,111700,291892750,3065,3065,3065,3065,1
|
|
20231017,111600,291889685,3065,3065,3065,3065,0
|
|
20231017,111500,291889685,3065,3065,3065,3065,189
|
|
20231017,111400,291310400,3065,3065,3065,3065,0
|
|
20231017,111300,291310400,3065,3065,3065,3065,0
|
|
20231017,111200,291310400,3065,3070,3070,3065,550
|
|
20231017,111100,289624535,3070,3070,3070,3070,161
|
|
20231017,111000,289130265,3070,3070,3070,3070,252
|
|
20231017,110900,288356625,3070,3070,3070,3070,50
|
|
20231017,110800,288203125,3075,3075,3075,3075,0
|
|
20231017,110700,288203125,3075,3070,3075,3070,84
|
|
20231017,110600,287945200,3075,3075,3075,3075,0
|
|
20231017,110500,287945200,3075,3070,3075,3070,95
|
|
20231017,110400,287653500,3070,3070,3070,3070,381
|
|
20231017,110300,286483830,3075,3075,3075,3075,0
|
|
20231017,110200,286483830,3075,3075,3075,3075,0
|
|
20231017,110100,286483830,3075,3075,3075,3075,0
|
|
20231017,110000,286483830,3075,3075,3075,3075,0
|
|
20231017,105900,286483830,3075,3075,3075,3075,0
|
|
20231017,105800,286483830,3075,3075,3075,3075,1
|
|
20231017,105700,286480755,3060,3060,3060,3060,0
|
|
20231017,105600,286480755,3060,3060,3060,3060,0
|
|
20231017,105500,286480755,3060,3065,3065,3060,96
|
|
20231017,105400,286186870,3065,3065,3065,3065,0
|
|
20231017,105300,286186870,3065,3065,3065,3065,0
|
|
20231017,105200,286186870,3065,3065,3065,3065,24
|
|
20231017,105100,286113310,3060,3060,3060,3060,0
|
|
20231017,105000,286113310,3060,3060,3060,3060,0
|
|
20231017,104900,286113310,3060,3065,3065,3060,214
|
|
20231017,104800,285458390,3075,3075,3075,3075,166
|
|
20231017,104700,284947940,3055,3070,3070,3055,271
|
|
20231017,104600,284116815,3070,3070,3070,3070,0
|
|
20231017,104500,284116815,3070,3070,3070,3070,0
|
|
20231017,104400,284116815,3070,3070,3070,3070,77
|
|
20231017,104300,283880425,3070,3060,3070,3060,219
|
|
20231017,104200,283210085,3060,3060,3060,3060,0
|
|
20231017,104100,283210085,3060,3070,3070,3060,1701
|
|
20231017,104000,278002310,3070,3070,3070,3070,3
|
|
20231017,103900,277993100,3065,3065,3065,3065,0
|
|
20231017,103800,277993100,3065,3065,3065,3065,31
|
|
20231017,103700,277898085,3070,3070,3070,3070,7
|
|
20231017,103600,277876595,3065,3060,3065,3060,75
|
|
20231017,103500,277646945,3055,3065,3065,3050,4270
|
|
20231017,103400,264593155,3070,3075,3075,3070,564
|
|
20231017,103300,262859120,3075,3070,3075,3065,2132
|
|
20231017,103200,256320240,3065,3065,3065,3065,0
|
|
20231017,103100,256320240,3065,3090,3090,3065,15204
|
|
20231017,103000,209627650,3090,3090,3090,3090,138
|
|
20231017,102900,209201230,3090,3090,3090,3090,0
|
|
20231017,102800,209201230,3090,3090,3090,3090,0
|
|
20231017,102700,209201230,3090,3090,3090,3090,0
|
|
20231017,102600,209201230,3090,3090,3090,3090,1000
|
|
20231017,102500,206111230,3090,3090,3090,3090,0
|
|
20231017,102400,206111230,3090,3090,3090,3090,440
|
|
20231017,102300,204751630,3090,3090,3090,3090,1032
|
|
20231017,102200,201562750,3095,3095,3095,3095,0
|
|
20231017,102100,201562750,3095,3095,3095,3095,1084
|
|
20231017,102000,198207770,3095,3095,3095,3095,840
|
|
20231017,101900,195607970,3090,3090,3090,3090,0
|
|
20231017,101800,195607970,3090,3115,3115,3090,136
|
|
20231017,101700,195187155,3090,3095,3095,3090,261
|
|
20231017,101600,194380310,3090,3100,3100,3090,741
|
|
20231017,101500,192087670,3100,3100,3100,3100,58
|
|
20231017,101400,191907870,3100,3100,3100,3100,1
|
|
20231017,101300,191904770,3100,3100,3100,3100,0
|
|
20231017,101200,191904770,3100,3100,3100,3100,27
|
|
20231017,101100,191821070,3110,3110,3110,3110,368
|
|
20231017,101000,190676590,3100,3100,3100,3100,40
|
|
20231017,100900,190552590,3095,3110,3110,3095,584
|
|
20231017,100800,188741765,3110,3115,3115,3110,101
|
|
20231017,100700,188427550,3115,3115,3115,3115,24
|
|
20231017,100600,188352790,3110,3100,3110,3100,3562
|
|
20231017,100500,177300550,3100,3100,3100,3100,593
|
|
20231017,100400,175462250,3100,3105,3105,3100,642
|
|
20231017,100300,173471870,3110,3110,3110,3110,282
|
|
20231017,100200,172594850,3100,3100,3100,3100,112
|
|
20231017,100100,172247650,3100,3100,3100,3100,0
|
|
20231017,100000,172247650,3100,3105,3120,3100,930
|
|
20231017,095900,169359935,3100,3100,3100,3100,29
|
|
20231017,095800,169270035,3100,3105,3105,3100,67
|
|
20231017,095700,169062140,3105,3120,3120,3105,228
|
|
20231017,095600,168354170,3110,3110,3110,3110,0
|
|
20231017,095500,168354170,3110,3110,3110,3110,2
|
|
20231017,095400,168347950,3120,3120,3120,3120,10
|
|
20231017,095300,168316750,3120,3105,3120,3105,50
|
|
20231017,095200,168160900,3100,3100,3100,3100,0
|
|
20231017,095100,168160900,3100,3100,3100,3100,68
|
|
20231017,095000,167950100,3100,3100,3100,3100,0
|
|
20231017,094900,167950100,3100,3105,3105,3100,587
|
|
20231017,094800,166127665,3100,3100,3100,3100,138
|
|
20231017,094700,165699865,3105,3105,3105,3105,292
|
|
20231017,094600,164793205,3105,3105,3105,3105,0
|
|
20231017,094500,164793205,3105,3105,3105,3105,9
|
|
20231017,094400,164765260,3105,3105,3105,3105,404
|
|
20231017,094300,163510840,3115,3110,3115,3105,1230
|
|
20231017,094200,159686895,3110,3115,3115,3110,165
|
|
20231017,094100,159173740,3115,3115,3115,3115,70
|
|
20231017,094000,158955690,3115,3100,3115,3100,190
|
|
20231017,093900,158365670,3105,3115,3115,3100,1920
|
|
20231017,093800,152401810,3115,3115,3115,3115,40
|
|
20231017,093700,152277210,3115,3120,3125,3115,35
|
|
20231017,093600,152168020,3120,3120,3120,3120,1
|
|
20231017,093500,152164900,3125,3110,3125,3110,86
|
|
20231017,093400,151897155,3110,3120,3125,3110,2863
|
|
20231017,093300,142982545,3120,3115,3120,3115,3
|
|
20231017,093200,142973190,3115,3120,3120,3115,580
|
|
20231017,093100,141164490,3120,3130,3130,3120,578
|
|
20231017,093000,139359010,3130,3130,3130,3130,19
|
|
20231017,092900,139299540,3125,3125,3125,3125,2917
|
|
20231017,092800,130183915,3130,3115,3130,3115,291
|
|
20231017,092700,129274560,3115,3115,3115,3115,282
|
|
20231017,092600,128396130,3125,3115,3125,3115,53
|
|
20231017,092500,128231025,3115,3140,3140,3115,1200
|
|
20231017,092400,124483300,3140,3125,3140,3125,5912
|
|
20231017,092300,105999005,3130,3125,3130,3125,1220
|
|
20231017,092200,102186455,3125,3115,3125,3115,1171
|
|
20231017,092100,98533585,3115,3105,3115,3105,103
|
|
20231017,092000,98213760,3110,3105,3110,3105,421
|
|
20231017,091900,96904560,3100,3100,3100,3100,1035
|
|
20231017,091800,93696060,3105,3120,3120,3105,945
|
|
20231017,091700,90760345,3120,3120,3120,3120,0
|
|
20231017,091600,90760345,3120,3110,3120,3110,1815
|
|
20231017,091500,85110835,3115,3125,3125,3110,372
|
|
20231017,091400,83951210,3130,3120,3130,3120,403
|
|
20231017,091300,82691665,3115,3115,3115,3115,2
|
|
20231017,091200,82685435,3115,3115,3115,3115,943
|
|
20231017,091100,79747990,3115,3125,3125,3115,1357
|
|
20231017,091000,75515265,3125,3110,3130,3110,2948
|
|
20231017,090900,66316420,3105,3110,3110,3090,1932
|
|
20231017,090800,60320170,3110,3090,3115,3090,3064
|
|
20231017,090700,50794080,3095,3095,3095,3090,118
|
|
20231017,090600,50429120,3095,3100,3110,3095,2801
|
|
20231017,090500,41740350,3100,3100,3105,3090,737
|
|
20231017,090400,39455305,3100,3070,3100,3070,1034
|
|
20231017,090300,36264385,3090,3090,3090,3065,3954
|
|
20231017,090200,24099550,3080,3085,3090,3080,2992
|
|
20231017,090100,14857355,3080,3065,3080,3065,759
|
|
20231017,090000,12522630,3060,3060,3070,3060,3992
|