652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194900,141548765,3830,3830,3830,3830,1697
|
|
20231012,194800,141548765,3830,3830,3830,3830,0
|
|
20231012,194700,141548765,3830,3830,3830,3830,0
|
|
20231012,194600,141548765,3830,3830,3830,3830,0
|
|
20231012,194500,141548765,3830,3830,3830,3830,0
|
|
20231012,194400,141548765,3830,3830,3830,3830,0
|
|
20231012,194300,141548765,3830,3830,3830,3830,0
|
|
20231012,194200,141548765,3830,3830,3830,3830,0
|
|
20231012,194100,141548765,3830,3830,3830,3830,0
|
|
20231012,194000,141548765,3830,3830,3830,3830,0
|
|
20231012,193900,141548765,3830,3830,3830,3830,0
|
|
20231012,193800,141548765,3830,3830,3830,3830,0
|
|
20231012,193700,141548765,3830,3830,3830,3830,0
|
|
20231012,193600,141548765,3830,3830,3830,3830,0
|
|
20231012,193500,141548765,3830,3830,3830,3830,0
|
|
20231012,193400,141548765,3830,3830,3830,3830,0
|
|
20231012,193300,141548765,3830,3830,3830,3830,0
|
|
20231012,193200,141548765,3830,3830,3830,3830,0
|
|
20231012,193100,141548765,3830,3830,3830,3830,0
|
|
20231012,193000,141548765,3830,3830,3830,3830,0
|
|
20231012,192900,141548765,3830,3830,3830,3830,0
|
|
20231012,192800,141548765,3830,3830,3830,3830,0
|
|
20231012,192700,141548765,3830,3830,3830,3830,0
|
|
20231012,192600,141548765,3830,3830,3830,3830,0
|
|
20231012,192500,141548765,3830,3830,3830,3830,0
|
|
20231012,192400,141548765,3830,3830,3830,3830,0
|
|
20231012,192300,141548765,3830,3830,3830,3830,0
|
|
20231012,192200,141548765,3830,3830,3830,3830,0
|
|
20231012,192100,141548765,3830,3830,3830,3830,0
|
|
20231012,192000,141548765,3830,3830,3830,3830,0
|
|
20231012,191900,141548765,3830,3830,3830,3830,1697
|
|
20231012,191800,141548765,3830,3830,3830,3830,0
|
|
20231012,191700,141548765,3830,3830,3830,3830,0
|
|
20231012,191600,141548765,3830,3830,3830,3830,0
|
|
20231012,191500,141548765,3830,3830,3830,3830,0
|
|
20231012,191400,141548765,3830,3830,3830,3830,0
|
|
20231012,191300,141548765,3830,3830,3830,3830,0
|
|
20231012,191200,141548765,3830,3830,3830,3830,0
|
|
20231012,191100,141548765,3830,3830,3830,3830,0
|
|
20231012,191000,141548765,3830,3830,3830,3830,0
|
|
20231012,190900,141548765,3830,3830,3830,3830,0
|
|
20231012,190800,141548765,3830,3830,3830,3830,0
|
|
20231012,190700,141548765,3830,3830,3830,3830,0
|
|
20231012,190600,141548765,3830,3830,3830,3830,0
|
|
20231012,190500,141548765,3830,3830,3830,3830,0
|
|
20231012,190400,141548765,3830,3830,3830,3830,0
|
|
20231012,190300,141548765,3830,3830,3830,3830,0
|
|
20231012,190200,141548765,3830,3830,3830,3830,0
|
|
20231012,190100,141548765,3830,3830,3830,3830,0
|
|
20231012,190000,141548765,3830,3830,3830,3830,0
|
|
20231012,185900,141548765,3830,3830,3830,3830,0
|
|
20231012,185800,141548765,3830,3830,3830,3830,0
|
|
20231012,185700,141548765,3830,3830,3830,3830,0
|
|
20231012,185600,141548765,3830,3830,3830,3830,0
|
|
20231012,185500,141548765,3830,3830,3830,3830,0
|
|
20231012,185400,141548765,3830,3830,3830,3830,0
|
|
20231012,185300,141548765,3830,3830,3830,3830,0
|
|
20231012,185200,141548765,3830,3830,3830,3830,0
|
|
20231012,185100,141548765,3830,3830,3830,3830,0
|
|
20231012,185000,141548765,3830,3830,3830,3830,0
|
|
20231012,184900,141548765,3830,3830,3830,3830,1697
|
|
20231012,184800,141548765,3830,3830,3830,3830,0
|
|
20231012,184700,141548765,3830,3830,3830,3830,0
|
|
20231012,184600,141548765,3830,3830,3830,3830,0
|
|
20231012,184500,141548765,3830,3830,3830,3830,0
|
|
20231012,184400,141548765,3830,3830,3830,3830,0
|
|
20231012,184300,141548765,3830,3830,3830,3830,0
|
|
20231012,184200,141548765,3830,3830,3830,3830,0
|
|
20231012,184100,141548765,3830,3830,3830,3830,0
|
|
20231012,184000,141548765,3830,3830,3830,3830,0
|
|
20231012,183900,141548765,3830,3830,3830,3830,0
|
|
20231012,183800,141548765,3830,3830,3830,3830,0
|
|
20231012,183700,141548765,3830,3830,3830,3830,0
|
|
20231012,183600,141548765,3830,3830,3830,3830,0
|
|
20231012,183500,141548765,3830,3830,3830,3830,0
|
|
20231012,183400,141548765,3830,3830,3830,3830,0
|
|
20231012,183300,141548765,3830,3830,3830,3830,0
|
|
20231012,183200,141548765,3830,3830,3830,3830,0
|
|
20231012,183100,141548765,3830,3830,3830,3830,0
|
|
20231012,183000,141548765,3830,3830,3830,3830,0
|
|
20231012,182900,141548765,3830,3830,3830,3830,0
|
|
20231012,182800,141548765,3830,3830,3830,3830,0
|
|
20231012,182700,141548765,3830,3830,3830,3830,0
|
|
20231012,182600,141548765,3830,3830,3830,3830,0
|
|
20231012,182500,141548765,3830,3830,3830,3830,0
|
|
20231012,182400,141548765,3830,3830,3830,3830,0
|
|
20231012,182300,141548765,3830,3830,3830,3830,0
|
|
20231012,182200,141548765,3830,3830,3830,3830,0
|
|
20231012,182100,141548765,3830,3830,3830,3830,0
|
|
20231012,182000,141548765,3830,3830,3830,3830,0
|
|
20231012,181900,141548765,3830,3830,3830,3830,1697
|
|
20231012,181800,141548765,3830,3830,3830,3830,0
|
|
20231012,181700,141548765,3830,3830,3830,3830,0
|
|
20231012,181600,141548765,3830,3830,3830,3830,0
|
|
20231012,181500,141548765,3830,3830,3830,3830,0
|
|
20231012,181400,141548765,3830,3830,3830,3830,0
|
|
20231012,181300,141548765,3830,3830,3830,3830,0
|
|
20231012,181200,141548765,3830,3830,3830,3830,0
|
|
20231012,181100,141548765,3830,3830,3830,3830,0
|
|
20231012,181000,141548765,3830,3830,3830,3830,0
|
|
20231012,180900,141548765,3830,3830,3830,3830,0
|
|
20231012,180800,141548765,3830,3830,3830,3830,0
|
|
20231012,180700,141548765,3830,3830,3830,3830,0
|
|
20231012,180600,141548765,3830,3830,3830,3830,0
|
|
20231012,180500,141548765,3830,3830,3830,3830,0
|
|
20231012,180400,141548765,3830,3830,3830,3830,0
|
|
20231012,180300,141548765,3830,3830,3830,3830,0
|
|
20231012,180200,141548765,3830,3830,3830,3830,0
|
|
20231012,180100,141548765,3830,3830,3830,3830,0
|
|
20231012,180000,141548765,3830,3830,3830,3830,0
|
|
20231012,175900,141548765,3830,3830,3830,3830,0
|
|
20231012,175800,141548765,3830,3830,3830,3830,0
|
|
20231012,175700,141548765,3830,3830,3830,3830,0
|
|
20231012,175600,141548765,3830,3830,3830,3830,0
|
|
20231012,175500,141548765,3830,3830,3830,3830,0
|
|
20231012,175400,141548765,3830,3830,3830,3830,0
|
|
20231012,175300,141548765,3830,3830,3830,3830,0
|
|
20231012,175200,141548765,3830,3830,3830,3830,0
|
|
20231012,175100,141548765,3830,3830,3830,3830,0
|
|
20231012,175000,141548765,3830,3830,3830,3830,0
|
|
20231012,174900,141548765,3830,3830,3830,3830,1697
|
|
20231012,174800,141548765,3830,3830,3830,3830,0
|
|
20231012,174700,141548765,3830,3830,3830,3830,0
|
|
20231012,174600,141548765,3830,3830,3830,3830,0
|
|
20231012,174500,141548765,3830,3830,3830,3830,0
|
|
20231012,174400,141548765,3830,3830,3830,3830,0
|
|
20231012,174300,141548765,3830,3830,3830,3830,0
|
|
20231012,174200,141548765,3830,3830,3830,3830,0
|
|
20231012,174100,141548765,3830,3830,3830,3830,0
|
|
20231012,174000,141548765,3830,3830,3830,3830,0
|
|
20231012,173900,141548765,3830,3830,3830,3830,0
|
|
20231012,173800,141548765,3830,3830,3830,3830,0
|
|
20231012,173700,141548765,3830,3830,3830,3830,0
|
|
20231012,173600,141548765,3830,3830,3830,3830,0
|
|
20231012,173500,141548765,3830,3830,3830,3830,0
|
|
20231012,173400,141548765,3830,3830,3830,3830,0
|
|
20231012,173300,141548765,3830,3830,3830,3830,0
|
|
20231012,173200,141548765,3830,3830,3830,3830,0
|
|
20231012,173100,141548765,3830,3830,3830,3830,0
|
|
20231012,173000,141548765,3830,3830,3830,3830,0
|
|
20231012,172900,141548765,3830,3830,3830,3830,0
|
|
20231012,172800,141548765,3830,3830,3830,3830,0
|
|
20231012,172700,141548765,3830,3830,3830,3830,0
|
|
20231012,172600,141548765,3830,3830,3830,3830,0
|
|
20231012,172500,141548765,3830,3830,3830,3830,0
|
|
20231012,172400,141548765,3830,3830,3830,3830,0
|
|
20231012,172300,141548765,3830,3830,3830,3830,0
|
|
20231012,172200,141548765,3830,3830,3830,3830,0
|
|
20231012,172100,141548765,3830,3830,3830,3830,0
|
|
20231012,172000,141548765,3830,3830,3830,3830,0
|
|
20231012,171900,141548765,3830,3830,3830,3830,1697
|
|
20231012,171800,141548765,3830,3830,3830,3830,0
|
|
20231012,171700,141548765,3830,3830,3830,3830,0
|
|
20231012,171600,141548765,3830,3830,3830,3830,0
|
|
20231012,171500,141548765,3830,3830,3830,3830,0
|
|
20231012,171400,141548765,3830,3830,3830,3830,0
|
|
20231012,171300,141548765,3830,3830,3830,3830,0
|
|
20231012,171200,141548765,3830,3830,3830,3830,0
|
|
20231012,171100,141548765,3830,3830,3830,3830,0
|
|
20231012,171000,141548765,3830,3830,3830,3830,0
|
|
20231012,170900,141548765,3830,3830,3830,3830,0
|
|
20231012,170800,141548765,3830,3830,3830,3830,0
|
|
20231012,170700,141548765,3830,3830,3830,3830,0
|
|
20231012,170600,141548765,3830,3830,3830,3830,0
|
|
20231012,170500,141548765,3830,3830,3830,3830,0
|
|
20231012,170400,141548765,3830,3830,3830,3830,0
|
|
20231012,170300,141548765,3830,3830,3830,3830,0
|
|
20231012,170200,141548765,3830,3830,3830,3830,0
|
|
20231012,170100,141548765,3830,3830,3830,3830,0
|
|
20231012,170000,141548765,3830,3830,3830,3830,0
|
|
20231012,165900,141548765,3830,3830,3830,3830,0
|
|
20231012,165800,141548765,3830,3830,3830,3830,0
|
|
20231012,165700,141548765,3830,3830,3830,3830,0
|
|
20231012,165600,141548765,3830,3830,3830,3830,0
|
|
20231012,165500,141548765,3830,3830,3830,3830,0
|
|
20231012,165400,141548765,3830,3830,3830,3830,0
|
|
20231012,165300,141548765,3830,3830,3830,3830,0
|
|
20231012,165200,141548765,3830,3830,3830,3830,0
|
|
20231012,165100,141548765,3830,3830,3830,3830,0
|
|
20231012,165000,141548765,3830,3830,3830,3830,0
|
|
20231012,164900,141548765,3830,3830,3830,3830,1697
|
|
20231012,164800,141548765,3830,3830,3830,3830,0
|
|
20231012,164700,141548765,3830,3830,3830,3830,0
|
|
20231012,164600,141548765,3830,3830,3830,3830,0
|
|
20231012,164500,141548765,3830,3830,3830,3830,0
|
|
20231012,164400,141548765,3830,3830,3830,3830,0
|
|
20231012,164300,141548765,3830,3830,3830,3830,0
|
|
20231012,164200,141548765,3830,3830,3830,3830,0
|
|
20231012,164100,141548765,3830,3830,3830,3830,0
|
|
20231012,164000,141548765,3830,3830,3830,3830,0
|
|
20231012,163900,141548765,3830,3830,3830,3830,0
|
|
20231012,163800,141548765,3830,3830,3830,3830,0
|
|
20231012,163700,141548765,3830,3830,3830,3830,0
|
|
20231012,163600,141548765,3830,3830,3830,3830,0
|
|
20231012,163500,141548765,3830,3830,3830,3830,0
|
|
20231012,163400,141548765,3830,3830,3830,3830,0
|
|
20231012,163300,141548765,3830,3830,3830,3830,0
|
|
20231012,163200,141548765,3830,3830,3830,3830,0
|
|
20231012,163100,141548765,3830,3830,3830,3830,0
|
|
20231012,163000,141548765,3830,3830,3830,3830,0
|
|
20231012,162900,141548765,3830,3830,3830,3830,0
|
|
20231012,162800,141548765,3830,3830,3830,3830,0
|
|
20231012,162700,141548765,3830,3830,3830,3830,0
|
|
20231012,162600,141548765,3830,3830,3830,3830,0
|
|
20231012,162500,141548765,3830,3830,3830,3830,0
|
|
20231012,162400,141548765,3830,3830,3830,3830,0
|
|
20231012,162300,141548765,3830,3830,3830,3830,0
|
|
20231012,162200,141548765,3830,3830,3830,3830,0
|
|
20231012,162100,141548765,3830,3830,3830,3830,0
|
|
20231012,162000,141548765,3830,3830,3830,3830,0
|
|
20231012,161900,141548765,3830,3830,3830,3830,1697
|
|
20231012,161800,141548765,3830,3830,3830,3830,0
|
|
20231012,161700,141548765,3830,3830,3830,3830,0
|
|
20231012,161600,141548765,3830,3830,3830,3830,0
|
|
20231012,161500,141548765,3830,3830,3830,3830,0
|
|
20231012,161400,141548765,3830,3830,3830,3830,0
|
|
20231012,161300,141548765,3830,3830,3830,3830,0
|
|
20231012,161200,141548765,3830,3830,3830,3830,0
|
|
20231012,161100,141548765,3830,3830,3830,3830,0
|
|
20231012,161000,141548765,3830,3830,3830,3830,0
|
|
20231012,160900,141548765,3830,3830,3830,3830,0
|
|
20231012,160800,141548765,3830,3830,3830,3830,0
|
|
20231012,160700,141548765,3830,3830,3830,3830,0
|
|
20231012,160600,141548765,3830,3830,3830,3830,0
|
|
20231012,160500,141548765,3830,3830,3830,3830,0
|
|
20231012,160400,141548765,3830,3830,3830,3830,0
|
|
20231012,160300,141548765,3830,3830,3830,3830,0
|
|
20231012,160200,141548765,3830,3830,3830,3830,0
|
|
20231012,160100,141548765,3830,3830,3830,3830,0
|
|
20231012,160000,141548765,3830,3830,3830,3830,0
|
|
20231012,155900,141548765,3830,3830,3830,3830,0
|
|
20231012,155800,141548765,3830,3830,3830,3830,0
|
|
20231012,155700,141548765,3830,3830,3830,3830,0
|
|
20231012,155600,141548765,3830,3830,3830,3830,0
|
|
20231012,155500,141548765,3830,3830,3830,3830,0
|
|
20231012,155400,141548765,3830,3830,3830,3830,0
|
|
20231012,155300,141548765,3830,3830,3830,3830,0
|
|
20231012,155200,141548765,3830,3830,3830,3830,0
|
|
20231012,155100,141548765,3830,3830,3830,3830,0
|
|
20231012,155000,141548765,3830,3830,3830,3830,0
|
|
20231012,154900,141548765,3830,3830,3830,3830,1697
|
|
20231012,154800,141548765,3830,3830,3830,3830,0
|
|
20231012,154700,141548765,3830,3830,3830,3830,0
|
|
20231012,154600,141548765,3830,3830,3830,3830,0
|
|
20231012,154500,141548765,3830,3830,3830,3830,0
|
|
20231012,154400,141548765,3830,3830,3830,3830,0
|
|
20231012,154300,141548765,3830,3830,3830,3830,0
|
|
20231012,154200,141548765,3830,3830,3830,3830,0
|
|
20231012,154100,141548765,3830,3830,3830,3830,0
|
|
20231012,154000,141548765,3830,3830,3830,3830,0
|
|
20231012,153900,141548765,3830,3830,3830,3830,0
|
|
20231012,153800,141548765,3830,3830,3830,3830,0
|
|
20231012,153700,141548765,3830,3830,3830,3830,0
|
|
20231012,153600,141548765,3830,3830,3830,3830,0
|
|
20231012,153500,141548765,3830,3830,3830,3830,0
|
|
20231012,153400,141548765,3830,3830,3830,3830,0
|
|
20231012,153300,141548765,3830,3830,3830,3830,0
|
|
20231012,153200,141548765,3830,3830,3830,3830,0
|
|
20231012,153100,141548765,3830,3830,3830,3830,0
|
|
20231012,153000,141548765,3830,3830,3830,3830,1697
|
|
20231012,152900,135049255,3840,3840,3840,3840,0
|
|
20231012,152800,135049255,3840,3840,3840,3840,0
|
|
20231012,152700,135049255,3840,3840,3840,3840,0
|
|
20231012,152600,135049255,3840,3840,3840,3840,0
|
|
20231012,152500,135049255,3840,3840,3840,3840,0
|
|
20231012,152400,135049255,3840,3840,3840,3840,0
|
|
20231012,152300,135049255,3840,3840,3840,3840,0
|
|
20231012,152200,135049255,3840,3840,3840,3840,0
|
|
20231012,152100,135049255,3840,3840,3840,3840,0
|
|
20231012,152000,135049255,3840,3840,3840,3840,0
|
|
20231012,151900,135049255,3840,3775,3840,3750,1500
|
|
20231012,151800,129383125,3800,3800,3840,3800,1281
|
|
20231012,151700,124514865,3800,3800,3800,3800,2
|
|
20231012,151600,124507265,3800,3790,3800,3790,259
|
|
20231012,151500,123525645,3790,3790,3790,3790,0
|
|
20231012,151400,123525645,3790,3790,3790,3790,0
|
|
20231012,151300,123525645,3790,3790,3790,3790,0
|
|
20231012,151200,123525645,3790,3790,3790,3790,0
|
|
20231012,151100,123525645,3790,3790,3790,3790,11
|
|
20231012,151000,123483955,3790,3790,3790,3790,0
|
|
20231012,150900,123483955,3790,3785,3790,3785,57
|
|
20231012,150800,123268015,3765,3765,3765,3765,0
|
|
20231012,150700,123268015,3765,3765,3765,3765,27
|
|
20231012,150600,123166360,3765,3765,3765,3765,464
|
|
20231012,150500,121419400,3770,3770,3770,3770,0
|
|
20231012,150400,121419400,3770,3770,3770,3770,50
|
|
20231012,150300,121230900,3770,3770,3770,3770,0
|
|
20231012,150200,121230900,3770,3770,3770,3770,57
|
|
20231012,150100,121016010,3765,3765,3765,3765,0
|
|
20231012,150000,121016010,3765,3765,3765,3765,0
|
|
20231012,145900,121016010,3765,3765,3765,3765,0
|
|
20231012,145800,121016010,3765,3765,3765,3765,0
|
|
20231012,145700,121016010,3765,3765,3765,3765,5
|
|
20231012,145600,120997185,3760,3760,3760,3760,1
|
|
20231012,145500,120993425,3765,3765,3765,3765,0
|
|
20231012,145400,120993425,3765,3765,3765,3765,7
|
|
20231012,145300,120967070,3770,3770,3770,3770,57
|
|
20231012,145200,120752180,3760,3760,3760,3760,0
|
|
20231012,145100,120752180,3760,3760,3760,3760,480
|
|
20231012,145000,118947380,3765,3765,3765,3765,11
|
|
20231012,144900,118905965,3770,3770,3770,3770,0
|
|
20231012,144800,118905965,3770,3770,3770,3770,0
|
|
20231012,144700,118905965,3770,3770,3770,3770,0
|
|
20231012,144600,118905965,3770,3770,3770,3770,5
|
|
20231012,144500,118887115,3770,3770,3770,3770,0
|
|
20231012,144400,118887115,3770,3770,3770,3770,57
|
|
20231012,144300,118672225,3765,3765,3765,3765,0
|
|
20231012,144200,118672225,3765,3765,3765,3765,0
|
|
20231012,144100,118672225,3765,3765,3765,3765,0
|
|
20231012,144000,118672225,3765,3765,3765,3765,0
|
|
20231012,143900,118672225,3765,3765,3770,3765,1152
|
|
20231012,143800,114331120,3770,3770,3770,3770,0
|
|
20231012,143700,114331120,3770,3770,3770,3770,0
|
|
20231012,143600,114331120,3770,3770,3770,3770,5
|
|
20231012,143500,114312270,3770,3770,3770,3770,67
|
|
20231012,143400,114059680,3765,3765,3765,3765,0
|
|
20231012,143300,114059680,3765,3765,3765,3765,0
|
|
20231012,143200,114059680,3765,3765,3765,3765,0
|
|
20231012,143100,114059680,3765,3765,3765,3765,0
|
|
20231012,143000,114059680,3765,3765,3765,3765,0
|
|
20231012,142900,114059680,3765,3765,3765,3765,0
|
|
20231012,142800,114059680,3765,3765,3765,3765,0
|
|
20231012,142700,114059680,3765,3765,3765,3765,53
|
|
20231012,142600,113860135,3770,3770,3770,3770,57
|
|
20231012,142500,113645245,3770,3770,3770,3770,0
|
|
20231012,142400,113645245,3770,3770,3770,3770,0
|
|
20231012,142300,113645245,3770,3770,3770,3770,0
|
|
20231012,142200,113645245,3770,3770,3770,3770,0
|
|
20231012,142100,113645245,3770,3770,3770,3770,84
|
|
20231012,142000,113328565,3765,3765,3765,3765,0
|
|
20231012,141900,113328565,3765,3765,3765,3765,0
|
|
20231012,141800,113328565,3765,3765,3765,3765,4
|
|
20231012,141700,113313505,3770,3770,3770,3770,57
|
|
20231012,141600,113098615,3770,3770,3770,3770,0
|
|
20231012,141500,113098615,3770,3770,3770,3770,4
|
|
20231012,141400,113083535,3765,3765,3765,3765,0
|
|
20231012,141300,113083535,3765,3765,3765,3765,6
|
|
20231012,141200,113060945,3765,3765,3765,3765,0
|
|
20231012,141100,113060945,3765,3765,3765,3765,1
|
|
20231012,141000,113057180,3770,3765,3770,3765,815
|
|
20231012,140900,109988695,3770,3770,3770,3770,0
|
|
20231012,140800,109988695,3770,3770,3770,3770,57
|
|
20231012,140700,109773805,3765,3765,3765,3765,20
|
|
20231012,140600,109698505,3770,3770,3770,3770,0
|
|
20231012,140500,109698505,3770,3770,3770,3770,0
|
|
20231012,140400,109698505,3770,3770,3770,3770,16
|
|
20231012,140300,109638185,3770,3770,3770,3770,0
|
|
20231012,140200,109638185,3770,3770,3770,3770,0
|
|
20231012,140100,109638185,3770,3770,3770,3770,0
|
|
20231012,140000,109638185,3770,3770,3770,3770,0
|
|
20231012,135900,109638185,3770,3770,3770,3770,57
|
|
20231012,135800,109423295,3770,3770,3770,3770,0
|
|
20231012,135700,109423295,3770,3770,3770,3770,0
|
|
20231012,135600,109423295,3770,3770,3770,3770,5
|
|
20231012,135500,109404445,3770,3770,3770,3770,0
|
|
20231012,135400,109404445,3770,3770,3770,3770,0
|
|
20231012,135300,109404445,3770,3770,3770,3770,0
|
|
20231012,135200,109404445,3770,3770,3770,3770,0
|
|
20231012,135100,109404445,3770,3770,3770,3770,21
|
|
20231012,135000,109325275,3770,3770,3770,3770,57
|
|
20231012,134900,109110385,3770,3770,3770,3770,0
|
|
20231012,134800,109110385,3770,3770,3770,3770,0
|
|
20231012,134700,109110385,3770,3770,3770,3770,0
|
|
20231012,134600,109110385,3770,3770,3770,3770,5
|
|
20231012,134500,109091535,3770,3770,3770,3770,0
|
|
20231012,134400,109091535,3770,3770,3770,3770,108
|
|
20231012,134300,108684375,3770,3770,3770,3770,0
|
|
20231012,134200,108684375,3770,3770,3770,3770,0
|
|
20231012,134100,108684375,3770,3770,3770,3770,63
|
|
20231012,134000,108446865,3770,3770,3770,3770,0
|
|
20231012,133900,108446865,3770,3770,3770,3770,0
|
|
20231012,133800,108446865,3770,3770,3770,3770,0
|
|
20231012,133700,108446865,3770,3770,3770,3770,0
|
|
20231012,133600,108446865,3770,3770,3770,3770,5
|
|
20231012,133500,108428015,3770,3770,3770,3770,12
|
|
20231012,133400,108382775,3770,3770,3770,3770,0
|
|
20231012,133300,108382775,3770,3770,3770,3770,71
|
|
20231012,133200,108115105,3770,3770,3770,3770,0
|
|
20231012,133100,108115105,3770,3770,3770,3770,13
|
|
20231012,133000,108066095,3770,3770,3770,3770,8
|
|
20231012,132900,108035935,3770,3770,3770,3770,0
|
|
20231012,132800,108035935,3770,3770,3770,3770,0
|
|
20231012,132700,108035935,3770,3770,3770,3770,0
|
|
20231012,132600,108035935,3770,3770,3770,3770,0
|
|
20231012,132500,108035935,3770,3770,3770,3770,0
|
|
20231012,132400,108035935,3770,3770,3770,3770,0
|
|
20231012,132300,108035935,3770,3770,3770,3770,0
|
|
20231012,132200,108035935,3770,3770,3770,3770,0
|
|
20231012,132100,108035935,3770,3770,3770,3770,5
|
|
20231012,132000,108017085,3770,3770,3770,3770,0
|
|
20231012,131900,108017085,3770,3770,3770,3770,0
|
|
20231012,131800,108017085,3770,3770,3770,3770,0
|
|
20231012,131700,108017085,3770,3770,3770,3770,0
|
|
20231012,131600,108017085,3770,3770,3770,3770,0
|
|
20231012,131500,108017085,3770,3770,3770,3770,120
|
|
20231012,131400,107564685,3770,3770,3770,3770,0
|
|
20231012,131300,107564685,3770,3770,3770,3770,0
|
|
20231012,131200,107564685,3770,3760,3770,3760,1600
|
|
20231012,131100,101544495,3760,3760,3760,3760,0
|
|
20231012,131000,101544495,3760,3760,3760,3760,2
|
|
20231012,130900,101536975,3760,3760,3760,3760,0
|
|
20231012,130800,101536975,3760,3760,3760,3760,3
|
|
20231012,130700,101525695,3760,3760,3760,3760,0
|
|
20231012,130600,101525695,3760,3760,3760,3760,164
|
|
20231012,130500,100909055,3765,3770,3770,3765,58
|
|
20231012,130400,100690675,3765,3765,3765,3765,0
|
|
20231012,130300,100690675,3765,3765,3765,3765,0
|
|
20231012,130200,100690675,3765,3765,3765,3765,2
|
|
20231012,130100,100683145,3765,3765,3765,3765,0
|
|
20231012,130000,100683145,3765,3765,3765,3765,479
|
|
20231012,125900,98879710,3770,3770,3770,3770,1
|
|
20231012,125800,98875940,3770,3770,3770,3770,0
|
|
20231012,125700,98875940,3770,3770,3770,3770,0
|
|
20231012,125600,98875940,3770,3770,3770,3770,0
|
|
20231012,125500,98875940,3770,3770,3770,3770,0
|
|
20231012,125400,98875940,3770,3770,3770,3770,0
|
|
20231012,125300,98875940,3770,3770,3770,3770,0
|
|
20231012,125200,98875940,3770,3770,3770,3770,0
|
|
20231012,125100,98875940,3770,3770,3770,3770,5
|
|
20231012,125000,98857090,3770,3770,3770,3770,0
|
|
20231012,124900,98857090,3770,3770,3770,3770,0
|
|
20231012,124800,98857090,3770,3770,3770,3770,0
|
|
20231012,124700,98857090,3770,3770,3770,3770,0
|
|
20231012,124600,98857090,3770,3770,3770,3770,5
|
|
20231012,124500,98838240,3770,3770,3770,3770,0
|
|
20231012,124400,98838240,3770,3770,3770,3770,0
|
|
20231012,124300,98838240,3770,3770,3770,3770,0
|
|
20231012,124200,98838240,3770,3770,3770,3770,151
|
|
20231012,124100,98268970,3770,3770,3770,3770,5
|
|
20231012,124000,98250120,3770,3770,3770,3770,3
|
|
20231012,123900,98238810,3770,3770,3770,3770,0
|
|
20231012,123800,98238810,3770,3770,3770,3770,0
|
|
20231012,123700,98238810,3770,3770,3770,3770,0
|
|
20231012,123600,98238810,3770,3765,3770,3765,10
|
|
20231012,123500,98201135,3765,3765,3765,3765,15
|
|
20231012,123400,98144660,3765,3765,3765,3765,103
|
|
20231012,123300,97756865,3765,3765,3765,3765,0
|
|
20231012,123200,97756865,3765,3765,3765,3765,0
|
|
20231012,123100,97756865,3765,3765,3765,3765,0
|
|
20231012,123000,97756865,3765,3765,3765,3765,0
|
|
20231012,122900,97756865,3765,3765,3765,3765,0
|
|
20231012,122800,97756865,3765,3765,3765,3765,0
|
|
20231012,122700,97756865,3765,3765,3765,3765,0
|
|
20231012,122600,97756865,3765,3765,3765,3765,0
|
|
20231012,122500,97756865,3765,3765,3765,3765,0
|
|
20231012,122400,97756865,3765,3765,3765,3765,0
|
|
20231012,122300,97756865,3765,3765,3765,3765,1
|
|
20231012,122200,97753100,3765,3765,3765,3765,0
|
|
20231012,122100,97753100,3765,3765,3765,3765,0
|
|
20231012,122000,97753100,3765,3765,3765,3765,0
|
|
20231012,121900,97753100,3765,3765,3765,3765,5
|
|
20231012,121800,97734275,3770,3770,3770,3770,0
|
|
20231012,121700,97734275,3770,3770,3770,3770,0
|
|
20231012,121600,97734275,3770,3770,3770,3770,5
|
|
20231012,121500,97715425,3770,3770,3770,3770,0
|
|
20231012,121400,97715425,3770,3770,3770,3770,0
|
|
20231012,121300,97715425,3770,3770,3770,3770,70
|
|
20231012,121200,97451525,3770,3770,3770,3770,0
|
|
20231012,121100,97451525,3770,3770,3770,3770,0
|
|
20231012,121000,97451525,3770,3770,3770,3770,2
|
|
20231012,120900,97443985,3770,3770,3770,3770,0
|
|
20231012,120800,97443985,3770,3765,3770,3765,7
|
|
20231012,120700,97417620,3770,3770,3770,3770,0
|
|
20231012,120600,97417620,3770,3770,3770,3770,0
|
|
20231012,120500,97417620,3770,3770,3770,3770,0
|
|
20231012,120400,97417620,3770,3770,3770,3770,1
|
|
20231012,120300,97413850,3770,3770,3770,3770,0
|
|
20231012,120200,97413850,3770,3770,3770,3770,100
|
|
20231012,120100,97036850,3770,3770,3770,3770,0
|
|
20231012,120000,97036850,3770,3770,3770,3770,0
|
|
20231012,115900,97036850,3770,3770,3770,3770,0
|
|
20231012,115800,97036850,3770,3770,3770,3770,0
|
|
20231012,115700,97036850,3770,3770,3770,3770,0
|
|
20231012,115600,97036850,3770,3770,3770,3770,0
|
|
20231012,115500,97036850,3770,3770,3770,3770,1
|
|
20231012,115400,97033080,3760,3760,3760,3760,0
|
|
20231012,115300,97033080,3760,3755,3760,3755,41
|
|
20231012,115200,96878925,3760,3760,3760,3760,0
|
|
20231012,115100,96878925,3760,3760,3760,3760,0
|
|
20231012,115000,96878925,3760,3760,3760,3760,1
|
|
20231012,114900,96875165,3760,3760,3760,3760,0
|
|
20231012,114800,96875165,3760,3760,3760,3760,0
|
|
20231012,114700,96875165,3760,3760,3760,3760,2
|
|
20231012,114600,96867645,3755,3755,3755,3755,246
|
|
20231012,114500,95943915,3755,3755,3755,3755,0
|
|
20231012,114400,95943915,3755,3755,3755,3755,5
|
|
20231012,114300,95925140,3755,3755,3755,3755,0
|
|
20231012,114200,95925140,3755,3755,3755,3755,1000
|
|
20231012,114100,92170140,3755,3765,3765,3755,260
|
|
20231012,114000,91192790,3770,3770,3770,3770,1
|
|
20231012,113900,91189020,3770,3770,3770,3770,4
|
|
20231012,113800,91173940,3770,3770,3770,3770,0
|
|
20231012,113700,91173940,3770,3770,3770,3770,0
|
|
20231012,113600,91173940,3770,3770,3770,3770,5
|
|
20231012,113500,91155090,3770,3770,3770,3770,1
|
|
20231012,113400,91151320,3770,3770,3770,3770,0
|
|
20231012,113300,91151320,3770,3770,3770,3770,0
|
|
20231012,113200,91151320,3770,3770,3770,3770,0
|
|
20231012,113100,91151320,3770,3770,3770,3770,5
|
|
20231012,113000,91132470,3765,3765,3765,3765,9
|
|
20231012,112900,91098585,3770,3770,3770,3770,0
|
|
20231012,112800,91098585,3770,3770,3770,3770,0
|
|
20231012,112700,91098585,3770,3770,3770,3770,5
|
|
20231012,112600,91079735,3770,3770,3770,3770,0
|
|
20231012,112500,91079735,3770,3765,3770,3765,5018
|
|
20231012,112400,72161910,3775,3775,3775,3775,0
|
|
20231012,112300,72161910,3775,3770,3775,3770,3568
|
|
20231012,112200,58710545,3770,3770,3770,3770,0
|
|
20231012,112100,58710545,3770,3770,3770,3770,5
|
|
20231012,112000,58691695,3770,3770,3770,3770,0
|
|
20231012,111900,58691695,3770,3770,3770,3770,0
|
|
20231012,111800,58691695,3770,3770,3770,3770,5
|
|
20231012,111700,58672845,3770,3770,3770,3770,0
|
|
20231012,111600,58672845,3770,3770,3770,3770,0
|
|
20231012,111500,58672845,3770,3770,3770,3770,0
|
|
20231012,111400,58672845,3770,3770,3770,3770,0
|
|
20231012,111300,58672845,3770,3770,3770,3770,0
|
|
20231012,111200,58672845,3770,3770,3770,3770,0
|
|
20231012,111100,58672845,3770,3770,3770,3770,5
|
|
20231012,111000,58653995,3770,3775,3775,3770,8
|
|
20231012,110900,58623820,3780,3780,3780,3780,3
|
|
20231012,110800,58612480,3785,3785,3785,3785,0
|
|
20231012,110700,58612480,3785,3790,3790,3785,6
|
|
20231012,110600,58589755,3790,3790,3790,3790,0
|
|
20231012,110500,58589755,3790,3790,3790,3790,0
|
|
20231012,110400,58589755,3790,3790,3790,3790,0
|
|
20231012,110300,58589755,3790,3770,3790,3770,60
|
|
20231012,110200,58363535,3770,3770,3770,3770,0
|
|
20231012,110100,58363535,3770,3760,3770,3760,3000
|
|
20231012,110000,47057445,3760,3760,3760,3760,0
|
|
20231012,105900,47057445,3760,3760,3760,3760,0
|
|
20231012,105800,47057445,3760,3760,3760,3760,0
|
|
20231012,105700,47057445,3760,3760,3760,3760,0
|
|
20231012,105600,47057445,3760,3760,3760,3760,1
|
|
20231012,105500,47053685,3760,3760,3760,3760,0
|
|
20231012,105400,47053685,3760,3760,3760,3760,0
|
|
20231012,105300,47053685,3760,3760,3760,3760,0
|
|
20231012,105200,47053685,3760,3760,3760,3760,0
|
|
20231012,105100,47053685,3760,3760,3760,3760,0
|
|
20231012,105000,47053685,3760,3760,3760,3760,133
|
|
20231012,104900,46553605,3760,3760,3760,3760,0
|
|
20231012,104800,46553605,3760,3760,3760,3760,1
|
|
20231012,104700,46549845,3760,3760,3760,3760,2
|
|
20231012,104600,46542325,3755,3755,3755,3755,5
|
|
20231012,104500,46523550,3760,3760,3760,3760,0
|
|
20231012,104400,46523550,3760,3760,3760,3760,0
|
|
20231012,104300,46523550,3760,3765,3765,3760,48
|
|
20231012,104200,46343045,3770,3770,3770,3770,0
|
|
20231012,104100,46343045,3770,3770,3770,3770,0
|
|
20231012,104000,46343045,3770,3770,3770,3770,0
|
|
20231012,103900,46343045,3770,3770,3770,3770,45
|
|
20231012,103800,46173395,3770,3765,3770,3765,710
|
|
20231012,103700,43500240,3765,3765,3765,3765,34
|
|
20231012,103600,43372230,3765,3765,3765,3765,5
|
|
20231012,103500,43353405,3765,3765,3765,3765,16
|
|
20231012,103400,43293165,3765,3765,3765,3760,105
|
|
20231012,103300,42898340,3765,3765,3765,3765,0
|
|
20231012,103200,42898340,3765,3765,3765,3765,31
|
|
20231012,103100,42781625,3760,3760,3760,3760,1
|
|
20231012,103000,42777865,3760,3750,3760,3750,50
|
|
20231012,102900,42590355,3750,3750,3750,3750,1
|
|
20231012,102800,42586605,3740,3740,3740,3740,0
|
|
20231012,102700,42586605,3740,3740,3740,3740,0
|
|
20231012,102600,42586605,3740,3740,3740,3740,21
|
|
20231012,102500,42508065,3740,3740,3740,3740,0
|
|
20231012,102400,42508065,3740,3740,3740,3740,14
|
|
20231012,102300,42455705,3740,3740,3740,3740,0
|
|
20231012,102200,42455705,3740,3740,3740,3740,0
|
|
20231012,102100,42455705,3740,3740,3740,3740,6
|
|
20231012,102000,42433265,3735,3735,3735,3735,0
|
|
20231012,101900,42433265,3735,3735,3735,3735,0
|
|
20231012,101800,42433265,3735,3730,3735,3730,35
|
|
20231012,101700,42302710,3735,3735,3735,3735,1
|
|
20231012,101600,42298975,3735,3735,3735,3735,940
|
|
20231012,101500,38788075,3735,3735,3735,3735,10
|
|
20231012,101400,38750725,3735,3740,3740,3735,408
|
|
20231012,101300,37226805,3740,3740,3740,3740,0
|
|
20231012,101200,37226805,3740,3740,3740,3740,0
|
|
20231012,101100,37226805,3740,3740,3740,3740,5
|
|
20231012,101000,37208105,3740,3740,3740,3740,15
|
|
20231012,100900,37152005,3740,3750,3750,3740,970
|
|
20231012,100800,33522495,3750,3755,3755,3750,429
|
|
20231012,100700,31913560,3755,3755,3755,3755,0
|
|
20231012,100600,31913560,3755,3755,3755,3755,0
|
|
20231012,100500,31913560,3755,3755,3755,3755,2
|
|
20231012,100400,31906050,3755,3755,3755,3755,4
|
|
20231012,100300,31891030,3755,3755,3755,3755,0
|
|
20231012,100200,31891030,3755,3755,3755,3755,0
|
|
20231012,100100,31891030,3755,3755,3755,3755,0
|
|
20231012,100000,31891030,3755,3750,3755,3750,6
|
|
20231012,095900,31868520,3755,3755,3755,3755,2
|
|
20231012,095800,31861010,3750,3750,3750,3750,7
|
|
20231012,095700,31834760,3755,3755,3755,3755,0
|
|
20231012,095600,31834760,3755,3755,3755,3755,1
|
|
20231012,095500,31831005,3750,3750,3750,3750,66
|
|
20231012,095400,31583505,3755,3755,3755,3755,0
|
|
20231012,095300,31583505,3755,3755,3755,3755,0
|
|
20231012,095200,31583505,3755,3755,3755,3755,0
|
|
20231012,095100,31583505,3755,3755,3755,3755,0
|
|
20231012,095000,31583505,3755,3750,3755,3750,68
|
|
20231012,094900,31328500,3755,3755,3755,3755,0
|
|
20231012,094800,31328500,3755,3755,3755,3755,0
|
|
20231012,094700,31328500,3755,3755,3755,3755,0
|
|
20231012,094600,31328500,3755,3755,3755,3755,0
|
|
20231012,094500,31328500,3755,3735,3755,3735,68
|
|
20231012,094400,31074500,3755,3755,3755,3755,0
|
|
20231012,094300,31074500,3755,3755,3755,3755,0
|
|
20231012,094200,31074500,3755,3750,3755,3750,9
|
|
20231012,094100,31040735,3735,3735,3735,3735,0
|
|
20231012,094000,31040735,3735,3735,3735,3735,67
|
|
20231012,093900,30790490,3750,3750,3750,3750,0
|
|
20231012,093800,30790490,3750,3750,3750,3750,0
|
|
20231012,093700,30790490,3750,3745,3750,3745,27
|
|
20231012,093600,30689350,3745,3745,3745,3745,100
|
|
20231012,093500,30314850,3740,3745,3745,3740,17
|
|
20231012,093400,30251260,3745,3745,3745,3745,0
|
|
20231012,093300,30251260,3745,3745,3745,3745,2
|
|
20231012,093200,30243770,3735,3735,3735,3735,0
|
|
20231012,093100,30243770,3735,3735,3735,3735,0
|
|
20231012,093000,30243770,3735,3735,3735,3735,67
|
|
20231012,092900,29993525,3755,3755,3755,3755,0
|
|
20231012,092800,29993525,3755,3755,3755,3755,0
|
|
20231012,092700,29993525,3755,3755,3755,3755,0
|
|
20231012,092600,29993525,3755,3755,3755,3755,13
|
|
20231012,092500,29944710,3735,3735,3735,3735,10
|
|
20231012,092400,29907360,3755,3755,3755,3755,0
|
|
20231012,092300,29907360,3755,3755,3755,3755,0
|
|
20231012,092200,29907360,3755,3755,3755,3755,0
|
|
20231012,092100,29907360,3755,3730,3755,3730,52
|
|
20231012,092000,29713350,3730,3730,3730,3730,67
|
|
20231012,091900,29463440,3755,3755,3755,3755,0
|
|
20231012,091800,29463440,3755,3755,3755,3755,331
|
|
20231012,091700,28220535,3755,3755,3755,3755,2
|
|
20231012,091600,28213025,3755,3755,3755,3755,2
|
|
20231012,091500,28205515,3755,3730,3755,3730,69
|
|
20231012,091400,27948095,3750,3750,3750,3750,0
|
|
20231012,091300,27948095,3750,3750,3750,3750,0
|
|
20231012,091200,27948095,3750,3755,3755,3750,11
|
|
20231012,091100,27906800,3755,3755,3755,3755,2
|
|
20231012,091000,27899290,3755,3760,3760,3755,315
|
|
20231012,090900,26715170,3755,3755,3755,3755,0
|
|
20231012,090800,26715170,3755,3755,3755,3755,0
|
|
20231012,090700,26715170,3755,3755,3755,3755,29
|
|
20231012,090600,26606275,3755,3755,3755,3755,32
|
|
20231012,090500,26486115,3755,3755,3755,3740,763
|
|
20231012,090400,23621140,3750,3750,3750,3750,80
|
|
20231012,090300,23321140,3750,3755,3755,3750,344
|
|
20231012,090200,22030130,3755,3760,3760,3755,237
|
|
20231012,090100,21139090,3770,3770,3770,3770,6
|
|
20231012,090000,21116470,3760,3760,3760,3760,3323
|