586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184300,102656520,4650,4650,4650,4650,608
|
|
20231006,184200,102656520,4650,4650,4650,4650,0
|
|
20231006,184100,102656520,4650,4650,4650,4650,0
|
|
20231006,184000,102656520,4650,4650,4650,4650,0
|
|
20231006,183900,102656520,4650,4650,4650,4650,0
|
|
20231006,183800,102656520,4650,4650,4650,4650,0
|
|
20231006,183700,102656520,4650,4650,4650,4650,0
|
|
20231006,183600,102656520,4650,4650,4650,4650,0
|
|
20231006,183500,102656520,4650,4650,4650,4650,0
|
|
20231006,183400,102656520,4650,4650,4650,4650,0
|
|
20231006,183300,102656520,4650,4650,4650,4650,0
|
|
20231006,183200,102656520,4650,4650,4650,4650,0
|
|
20231006,183100,102656520,4650,4650,4650,4650,0
|
|
20231006,183000,102656520,4650,4650,4650,4650,0
|
|
20231006,182900,102656520,4650,4650,4650,4650,0
|
|
20231006,182800,102656520,4650,4650,4650,4650,0
|
|
20231006,182700,102656520,4650,4650,4650,4650,0
|
|
20231006,182600,102656520,4650,4650,4650,4650,0
|
|
20231006,182500,102656520,4650,4650,4650,4650,0
|
|
20231006,182400,102656520,4650,4650,4650,4650,0
|
|
20231006,182300,102656520,4650,4650,4650,4650,0
|
|
20231006,182200,102656520,4650,4650,4650,4650,0
|
|
20231006,182100,102656520,4650,4650,4650,4650,0
|
|
20231006,182000,102656520,4650,4650,4650,4650,0
|
|
20231006,181900,102656520,4650,4650,4650,4650,0
|
|
20231006,181800,102656520,4650,4650,4650,4650,0
|
|
20231006,181700,102656520,4650,4650,4650,4650,0
|
|
20231006,181600,102656520,4650,4650,4650,4650,0
|
|
20231006,181500,102656520,4650,4650,4650,4650,0
|
|
20231006,181400,102656520,4650,4650,4650,4650,0
|
|
20231006,181300,102656520,4650,4650,4650,4650,608
|
|
20231006,181200,102656520,4650,4650,4650,4650,0
|
|
20231006,181100,102656520,4650,4650,4650,4650,0
|
|
20231006,181000,102656520,4650,4650,4650,4650,0
|
|
20231006,180900,102656520,4650,4650,4650,4650,0
|
|
20231006,180800,102656520,4650,4650,4650,4650,0
|
|
20231006,180700,102656520,4650,4650,4650,4650,0
|
|
20231006,180600,102656520,4650,4650,4650,4650,0
|
|
20231006,180500,102656520,4650,4650,4650,4650,0
|
|
20231006,180400,102656520,4650,4650,4650,4650,0
|
|
20231006,180300,102656520,4650,4650,4650,4650,0
|
|
20231006,180200,102656520,4650,4650,4650,4650,0
|
|
20231006,180100,102656520,4650,4650,4650,4650,0
|
|
20231006,180000,102656520,4650,4650,4650,4650,0
|
|
20231006,175900,102656520,4650,4650,4650,4650,0
|
|
20231006,175800,102656520,4650,4650,4650,4650,0
|
|
20231006,175700,102656520,4650,4650,4650,4650,0
|
|
20231006,175600,102656520,4650,4650,4650,4650,0
|
|
20231006,175500,102656520,4650,4650,4650,4650,0
|
|
20231006,175400,102656520,4650,4650,4650,4650,0
|
|
20231006,175300,102656520,4650,4650,4650,4650,0
|
|
20231006,175200,102656520,4650,4650,4650,4650,0
|
|
20231006,175100,102656520,4650,4650,4650,4650,0
|
|
20231006,175000,102656520,4650,4650,4650,4650,0
|
|
20231006,174900,102656520,4650,4650,4650,4650,0
|
|
20231006,174800,102656520,4650,4650,4650,4650,0
|
|
20231006,174700,102656520,4650,4650,4650,4650,0
|
|
20231006,174600,102656520,4650,4650,4650,4650,0
|
|
20231006,174500,102656520,4650,4650,4650,4650,0
|
|
20231006,174400,102656520,4650,4650,4650,4650,0
|
|
20231006,174300,102656520,4650,4650,4650,4650,608
|
|
20231006,174200,102656520,4650,4650,4650,4650,0
|
|
20231006,174100,102656520,4650,4650,4650,4650,0
|
|
20231006,174000,102656520,4650,4650,4650,4650,0
|
|
20231006,173900,102656520,4650,4650,4650,4650,0
|
|
20231006,173800,102656520,4650,4650,4650,4650,0
|
|
20231006,173700,102656520,4650,4650,4650,4650,0
|
|
20231006,173600,102656520,4650,4650,4650,4650,0
|
|
20231006,173500,102656520,4650,4650,4650,4650,0
|
|
20231006,173400,102656520,4650,4650,4650,4650,0
|
|
20231006,173300,102656520,4650,4650,4650,4650,0
|
|
20231006,173200,102656520,4650,4650,4650,4650,0
|
|
20231006,173100,102656520,4650,4650,4650,4650,0
|
|
20231006,173000,102656520,4650,4650,4650,4650,0
|
|
20231006,172900,102656520,4650,4650,4650,4650,0
|
|
20231006,172800,102656520,4650,4650,4650,4650,0
|
|
20231006,172700,102656520,4650,4650,4650,4650,0
|
|
20231006,172600,102656520,4650,4650,4650,4650,0
|
|
20231006,172500,102656520,4650,4650,4650,4650,0
|
|
20231006,172400,102656520,4650,4650,4650,4650,0
|
|
20231006,172300,102656520,4650,4650,4650,4650,0
|
|
20231006,172200,102656520,4650,4650,4650,4650,0
|
|
20231006,172100,102656520,4650,4650,4650,4650,0
|
|
20231006,172000,102656520,4650,4650,4650,4650,0
|
|
20231006,171900,102656520,4650,4650,4650,4650,0
|
|
20231006,171800,102656520,4650,4650,4650,4650,0
|
|
20231006,171700,102656520,4650,4650,4650,4650,0
|
|
20231006,171600,102656520,4650,4650,4650,4650,0
|
|
20231006,171500,102656520,4650,4650,4650,4650,0
|
|
20231006,171400,102656520,4650,4650,4650,4650,0
|
|
20231006,171300,102656520,4650,4650,4650,4650,608
|
|
20231006,171200,102656520,4650,4650,4650,4650,0
|
|
20231006,171100,102656520,4650,4650,4650,4650,0
|
|
20231006,171000,102656520,4650,4650,4650,4650,0
|
|
20231006,170900,102656520,4650,4650,4650,4650,0
|
|
20231006,170800,102656520,4650,4650,4650,4650,0
|
|
20231006,170700,102656520,4650,4650,4650,4650,0
|
|
20231006,170600,102656520,4650,4650,4650,4650,0
|
|
20231006,170500,102656520,4650,4650,4650,4650,0
|
|
20231006,170400,102656520,4650,4650,4650,4650,0
|
|
20231006,170300,102656520,4650,4650,4650,4650,0
|
|
20231006,170200,102656520,4650,4650,4650,4650,0
|
|
20231006,170100,102656520,4650,4650,4650,4650,0
|
|
20231006,170000,102656520,4650,4650,4650,4650,0
|
|
20231006,165900,102656520,4650,4650,4650,4650,0
|
|
20231006,165800,102656520,4650,4650,4650,4650,0
|
|
20231006,165700,102656520,4650,4650,4650,4650,0
|
|
20231006,165600,102656520,4650,4650,4650,4650,0
|
|
20231006,165500,102656520,4650,4650,4650,4650,0
|
|
20231006,165400,102656520,4650,4650,4650,4650,0
|
|
20231006,165300,102656520,4650,4650,4650,4650,0
|
|
20231006,165200,102656520,4650,4650,4650,4650,0
|
|
20231006,165100,102656520,4650,4650,4650,4650,0
|
|
20231006,165000,102656520,4650,4650,4650,4650,0
|
|
20231006,164900,102656520,4650,4650,4650,4650,0
|
|
20231006,164800,102656520,4650,4650,4650,4650,0
|
|
20231006,164700,102656520,4650,4650,4650,4650,0
|
|
20231006,164600,102656520,4650,4650,4650,4650,0
|
|
20231006,164500,102656520,4650,4650,4650,4650,0
|
|
20231006,164400,102656520,4650,4650,4650,4650,0
|
|
20231006,164300,102656520,4650,4650,4650,4650,608
|
|
20231006,164200,102656520,4650,4650,4650,4650,0
|
|
20231006,164100,102656520,4650,4650,4650,4650,0
|
|
20231006,164000,102656520,4650,4650,4650,4650,0
|
|
20231006,163900,102656520,4650,4650,4650,4650,0
|
|
20231006,163800,102656520,4650,4650,4650,4650,0
|
|
20231006,163700,102656520,4650,4650,4650,4650,0
|
|
20231006,163600,102656520,4650,4650,4650,4650,0
|
|
20231006,163500,102656520,4650,4650,4650,4650,0
|
|
20231006,163400,102656520,4650,4650,4650,4650,0
|
|
20231006,163300,102656520,4650,4650,4650,4650,0
|
|
20231006,163200,102656520,4650,4650,4650,4650,0
|
|
20231006,163100,102656520,4650,4650,4650,4650,0
|
|
20231006,163000,102656520,4650,4650,4650,4650,0
|
|
20231006,162900,102656520,4650,4650,4650,4650,0
|
|
20231006,162800,102656520,4650,4650,4650,4650,0
|
|
20231006,162700,102656520,4650,4650,4650,4650,0
|
|
20231006,162600,102656520,4650,4650,4650,4650,0
|
|
20231006,162500,102656520,4650,4650,4650,4650,0
|
|
20231006,162400,102656520,4650,4650,4650,4650,0
|
|
20231006,162300,102656520,4650,4650,4650,4650,0
|
|
20231006,162200,102656520,4650,4650,4650,4650,0
|
|
20231006,162100,102656520,4650,4650,4650,4650,0
|
|
20231006,162000,102656520,4650,4650,4650,4650,0
|
|
20231006,161900,102656520,4650,4650,4650,4650,0
|
|
20231006,161800,102656520,4650,4650,4650,4650,0
|
|
20231006,161700,102656520,4650,4650,4650,4650,0
|
|
20231006,161600,102656520,4650,4650,4650,4650,0
|
|
20231006,161500,102656520,4650,4650,4650,4650,0
|
|
20231006,161400,102656520,4650,4650,4650,4650,0
|
|
20231006,161300,102656520,4650,4650,4650,4650,608
|
|
20231006,161200,102656520,4650,4650,4650,4650,0
|
|
20231006,161100,102656520,4650,4650,4650,4650,0
|
|
20231006,161000,102656520,4650,4650,4650,4650,0
|
|
20231006,160900,102656520,4650,4650,4650,4650,0
|
|
20231006,160800,102656520,4650,4650,4650,4650,0
|
|
20231006,160700,102656520,4650,4650,4650,4650,0
|
|
20231006,160600,102656520,4650,4650,4650,4650,0
|
|
20231006,160500,102656520,4650,4650,4650,4650,0
|
|
20231006,160400,102656520,4650,4650,4650,4650,0
|
|
20231006,160300,102656520,4650,4650,4650,4650,0
|
|
20231006,160200,102656520,4650,4650,4650,4650,0
|
|
20231006,160100,102656520,4650,4650,4650,4650,0
|
|
20231006,160000,102656520,4650,4650,4650,4650,0
|
|
20231006,155900,102656520,4650,4650,4650,4650,0
|
|
20231006,155800,102656520,4650,4650,4650,4650,0
|
|
20231006,155700,102656520,4650,4650,4650,4650,0
|
|
20231006,155600,102656520,4650,4650,4650,4650,0
|
|
20231006,155500,102656520,4650,4650,4650,4650,0
|
|
20231006,155400,102656520,4650,4650,4650,4650,0
|
|
20231006,155300,102656520,4650,4650,4650,4650,0
|
|
20231006,155200,102656520,4650,4650,4650,4650,0
|
|
20231006,155100,102656520,4650,4650,4650,4650,0
|
|
20231006,155000,102656520,4650,4650,4650,4650,0
|
|
20231006,154900,102656520,4650,4650,4650,4650,0
|
|
20231006,154800,102656520,4650,4650,4650,4650,0
|
|
20231006,154700,102656520,4650,4650,4650,4650,0
|
|
20231006,154600,102656520,4650,4650,4650,4650,0
|
|
20231006,154500,102656520,4650,4650,4650,4650,0
|
|
20231006,154400,102656520,4650,4650,4650,4650,0
|
|
20231006,154300,102656520,4650,4650,4650,4650,608
|
|
20231006,154200,102656520,4650,4650,4650,4650,0
|
|
20231006,154100,102656520,4650,4650,4650,4650,0
|
|
20231006,154000,102656520,4650,4650,4650,4650,0
|
|
20231006,153900,102656520,4650,4650,4650,4650,0
|
|
20231006,153800,102656520,4650,4650,4650,4650,0
|
|
20231006,153700,102656520,4650,4650,4650,4650,0
|
|
20231006,153600,102656520,4650,4650,4650,4650,0
|
|
20231006,153500,102656520,4650,4650,4650,4650,0
|
|
20231006,153400,102656520,4650,4650,4650,4650,0
|
|
20231006,153300,102656520,4650,4650,4650,4650,0
|
|
20231006,153200,102656520,4650,4650,4650,4650,0
|
|
20231006,153100,102656520,4650,4650,4650,4650,0
|
|
20231006,153000,102656520,4650,4650,4650,4650,608
|
|
20231006,152900,99829320,4690,4690,4690,4690,0
|
|
20231006,152800,99829320,4690,4690,4690,4690,0
|
|
20231006,152700,99829320,4690,4690,4690,4690,0
|
|
20231006,152600,99829320,4690,4690,4690,4690,0
|
|
20231006,152500,99829320,4690,4690,4690,4690,0
|
|
20231006,152400,99829320,4690,4690,4690,4690,0
|
|
20231006,152300,99829320,4690,4690,4690,4690,0
|
|
20231006,152200,99829320,4690,4690,4690,4690,0
|
|
20231006,152100,99829320,4690,4690,4690,4690,0
|
|
20231006,152000,99829320,4690,4690,4690,4690,0
|
|
20231006,151900,99829320,4690,4690,4690,4690,0
|
|
20231006,151800,99829320,4690,4690,4690,4690,2
|
|
20231006,151700,99819940,4690,4690,4690,4690,1
|
|
20231006,151600,99815250,4690,4690,4690,4690,1
|
|
20231006,151500,99810560,4690,4690,4690,4690,1
|
|
20231006,151400,99805870,4690,4690,4690,4690,1
|
|
20231006,151300,99801180,4690,4690,4690,4690,1
|
|
20231006,151200,99796490,4690,4690,4690,4690,2
|
|
20231006,151100,99787110,4690,4690,4690,4690,1
|
|
20231006,151000,99782420,4690,4690,4690,4690,1
|
|
20231006,150900,99777730,4690,4690,4690,4690,1
|
|
20231006,150800,99773040,4690,4690,4690,4655,3
|
|
20231006,150700,99759005,4690,4690,4690,4690,1
|
|
20231006,150600,99754315,4690,4690,4690,4690,1
|
|
20231006,150500,99749625,4690,4690,4690,4690,2
|
|
20231006,150400,99740245,4690,4690,4690,4690,1
|
|
20231006,150300,99735555,4690,4690,4690,4690,11
|
|
20231006,150200,99683965,4690,4690,4690,4690,11
|
|
20231006,150100,99632375,4690,4690,4690,4690,1
|
|
20231006,150000,99627685,4690,4690,4690,4690,1
|
|
20231006,145900,99622995,4690,4690,4690,4690,1
|
|
20231006,145800,99618305,4690,4690,4690,4690,2
|
|
20231006,145700,99608925,4690,4690,4690,4690,1
|
|
20231006,145600,99604235,4690,4690,4690,4690,1
|
|
20231006,145500,99599545,4685,4685,4685,4685,1
|
|
20231006,145400,99594860,4685,4685,4685,4685,1
|
|
20231006,145300,99590175,4685,4685,4685,4685,1
|
|
20231006,145200,99585490,4685,4685,4685,4685,1
|
|
20231006,145100,99580805,4685,4685,4685,4685,2
|
|
20231006,145000,99571435,4685,4655,4685,4655,28
|
|
20231006,144900,99441065,4685,4685,4685,4685,1
|
|
20231006,144800,99436380,4685,4685,4685,4685,1
|
|
20231006,144700,99431695,4685,4685,4685,4685,1
|
|
20231006,144600,99427010,4685,4685,4685,4685,1
|
|
20231006,144500,99422325,4685,4685,4685,4685,1
|
|
20231006,144400,99417640,4685,4685,4685,4685,2
|
|
20231006,144300,99408270,4685,4685,4685,4685,1
|
|
20231006,144200,99403585,4685,4685,4685,4685,1
|
|
20231006,144100,99398900,4685,4685,4685,4685,1
|
|
20231006,144000,99394215,4685,4655,4685,4655,33
|
|
20231006,143900,99240570,4685,4685,4685,4685,1
|
|
20231006,143800,99235885,4685,4685,4685,4685,1
|
|
20231006,143700,99231200,4685,4685,4685,4685,2
|
|
20231006,143600,99221830,4685,4685,4685,4685,1
|
|
20231006,143500,99217145,4685,4685,4685,4685,1
|
|
20231006,143400,99212460,4685,4685,4685,4685,1
|
|
20231006,143300,99207775,4685,4685,4685,4685,1
|
|
20231006,143200,99203090,4685,4685,4685,4685,1
|
|
20231006,143100,99198405,4685,4685,4685,4685,1
|
|
20231006,143000,99193720,4685,4660,4685,4655,29
|
|
20231006,142900,99058660,4685,4685,4685,4685,1
|
|
20231006,142800,99053975,4685,4685,4685,4685,1
|
|
20231006,142700,99049290,4660,4690,4690,4660,2
|
|
20231006,142600,99039940,4690,4690,4690,4690,1
|
|
20231006,142500,99035250,4690,4690,4690,4690,1
|
|
20231006,142400,99030560,4690,4690,4690,4690,1
|
|
20231006,142300,99025870,4690,4690,4690,4690,2
|
|
20231006,142200,99016490,4690,4690,4690,4690,1
|
|
20231006,142100,99011800,4690,4690,4690,4690,1
|
|
20231006,142000,99007110,4685,4655,4685,4655,33
|
|
20231006,141900,98853465,4690,4690,4690,4690,1
|
|
20231006,141800,98848775,4690,4690,4690,4690,1
|
|
20231006,141700,98844085,4690,4690,4690,4690,2
|
|
20231006,141600,98834705,4690,4690,4690,4690,1
|
|
20231006,141500,98830015,4690,4655,4690,4655,21
|
|
20231006,141400,98732225,4690,4690,4690,4690,1
|
|
20231006,141300,98727535,4690,4690,4690,4690,1
|
|
20231006,141200,98722845,4690,4690,4690,4690,1
|
|
20231006,141100,98718155,4690,4690,4690,4690,1
|
|
20231006,141000,98713465,4690,4655,4690,4655,29
|
|
20231006,140900,98578400,4690,4690,4690,4690,1
|
|
20231006,140800,98573710,4690,4690,4690,4690,1
|
|
20231006,140700,98569020,4690,4690,4690,4690,1
|
|
20231006,140600,98564330,4690,4690,4690,4690,1
|
|
20231006,140500,98559640,4690,4655,4690,4655,35
|
|
20231006,140400,98396680,4690,4690,4690,4690,1
|
|
20231006,140300,98391990,4690,4690,4690,4690,2
|
|
20231006,140200,98382610,4690,4690,4690,4690,1
|
|
20231006,140100,98377920,4690,4690,4690,4690,1
|
|
20231006,140000,98373230,4690,4655,4690,4655,33
|
|
20231006,135900,98219580,4690,4690,4690,4690,1
|
|
20231006,135800,98214890,4690,4690,4690,4690,1
|
|
20231006,135700,98210200,4690,4690,4690,4690,1
|
|
20231006,135600,98205510,4690,4690,4690,4690,2
|
|
20231006,135500,98196130,4690,4690,4690,4690,1
|
|
20231006,135400,98191440,4690,4690,4690,4690,1
|
|
20231006,135300,98186750,4690,4690,4690,4690,1
|
|
20231006,135200,98182060,4690,4690,4690,4690,1
|
|
20231006,135100,98177370,4690,4690,4690,4690,1
|
|
20231006,135000,98172680,4690,4660,4690,4655,28
|
|
20231006,134900,98042295,4690,4690,4690,4690,2
|
|
20231006,134800,98032915,4690,4690,4690,4690,1
|
|
20231006,134700,98028225,4690,4690,4690,4690,1
|
|
20231006,134600,98023535,4690,4690,4690,4690,1
|
|
20231006,134500,98018845,4690,4690,4690,4690,1
|
|
20231006,134400,98014155,4690,4690,4690,4690,1
|
|
20231006,134300,98009465,4690,4690,4690,4690,1
|
|
20231006,134200,98004775,4690,4690,4690,4690,2
|
|
20231006,134100,97995395,4690,4690,4690,4690,1
|
|
20231006,134000,97990705,4690,4660,4690,4655,33
|
|
20231006,133900,97836960,4695,4695,4695,4695,1
|
|
20231006,133800,97832265,4695,4695,4695,4695,1
|
|
20231006,133700,97827570,4695,4695,4695,4695,1
|
|
20231006,133600,97822875,4695,4695,4695,4695,1
|
|
20231006,133500,97818180,4695,4695,4695,4695,2
|
|
20231006,133400,97808790,4695,4695,4695,4695,1
|
|
20231006,133300,97804095,4695,4695,4695,4695,1
|
|
20231006,133200,97799400,4695,4695,4695,4695,1
|
|
20231006,133100,97794705,4695,4695,4695,4695,1
|
|
20231006,133000,97790010,4695,4655,4695,4655,29
|
|
20231006,132900,97654975,4695,4695,4695,4695,1
|
|
20231006,132800,97650280,4695,4695,4695,4695,2
|
|
20231006,132700,97640890,4695,4695,4695,4695,1
|
|
20231006,132600,97636195,4695,4695,4695,4695,1
|
|
20231006,132500,97631500,4695,4695,4695,4695,1
|
|
20231006,132400,97626805,4695,4695,4695,4695,1
|
|
20231006,132300,97622110,4695,4695,4695,4695,1
|
|
20231006,132200,97617415,4695,4695,4695,4695,2
|
|
20231006,132100,97608025,4695,4695,4695,4695,1
|
|
20231006,132000,97603330,4695,4660,4695,4655,33
|
|
20231006,131900,97449570,4695,4695,4695,4695,1
|
|
20231006,131800,97444875,4695,4695,4695,4695,1
|
|
20231006,131700,97440180,4695,4695,4695,4695,1
|
|
20231006,131600,97435485,4695,4695,4695,4695,1
|
|
20231006,131500,97430790,4695,4695,4695,4695,2
|
|
20231006,131400,97421400,4695,4695,4695,4695,1
|
|
20231006,131300,97416705,4695,4695,4695,4695,1
|
|
20231006,131200,97412010,4695,4695,4695,4695,1
|
|
20231006,131100,97407315,4695,4695,4695,4695,2
|
|
20231006,131000,97397925,4695,4655,4695,4655,31
|
|
20231006,130900,97253540,4695,4695,4695,4695,1
|
|
20231006,130800,97248845,4695,4695,4695,4695,2
|
|
20231006,130700,97239455,4695,4695,4695,4695,1
|
|
20231006,130600,97234760,4695,4695,4695,4695,1
|
|
20231006,130500,97230065,4695,4685,4695,4660,3
|
|
20231006,130400,97216025,4685,4685,4685,4685,56
|
|
20231006,130300,96953665,4685,4685,4685,4685,1
|
|
20231006,130200,96948980,4685,4685,4685,4685,1
|
|
20231006,130100,96944295,4685,4685,4685,4685,2
|
|
20231006,130000,96934925,4685,4650,4685,4650,33
|
|
20231006,125900,96781440,4685,4685,4685,4685,1
|
|
20231006,125800,96776755,4685,4685,4685,4685,1
|
|
20231006,125700,96772070,4685,4685,4685,4685,1
|
|
20231006,125600,96767385,4685,4685,4685,4685,1
|
|
20231006,125500,96762700,4685,4650,4685,4650,21
|
|
20231006,125400,96665015,4685,4685,4685,4685,2
|
|
20231006,125300,96655645,4685,4685,4685,4685,1
|
|
20231006,125200,96650960,4685,4685,4685,4685,1
|
|
20231006,125100,96646275,4685,4685,4685,4685,1
|
|
20231006,125000,96641590,4685,4650,4685,4650,29
|
|
20231006,124900,96506705,4685,4685,4685,4685,1
|
|
20231006,124800,96502020,4685,4685,4685,4685,1
|
|
20231006,124700,96497335,4685,4685,4685,4685,2
|
|
20231006,124600,96487965,4685,4685,4685,4685,1
|
|
20231006,124500,96483280,4685,4655,4685,4650,35
|
|
20231006,124400,96320460,4685,4685,4685,4685,1
|
|
20231006,124300,96315775,4685,4685,4685,4685,1
|
|
20231006,124200,96311090,4685,4685,4685,4685,1
|
|
20231006,124100,96306405,4685,4685,4685,4685,1
|
|
20231006,124000,96301720,4685,4655,4685,4655,56
|
|
20231006,123900,96040320,4685,4685,4685,4685,1
|
|
20231006,123800,96035635,4680,4680,4680,4680,1
|
|
20231006,123700,96030955,4680,4680,4680,4680,1
|
|
20231006,123600,96026275,4680,4680,4680,4680,1
|
|
20231006,123500,96021595,4650,4680,4680,4650,2
|
|
20231006,123400,96012265,4680,4680,4680,4680,1
|
|
20231006,123300,96007585,4680,4680,4680,4680,2
|
|
20231006,123200,95998225,4680,4680,4680,4680,1
|
|
20231006,123100,95993545,4680,4680,4680,4680,1
|
|
20231006,123000,95988865,4680,4655,4680,4650,29
|
|
20231006,122900,95853880,4685,4655,4685,4655,2
|
|
20231006,122800,95844540,4685,4685,4685,4685,1
|
|
20231006,122700,95839855,4695,4695,4695,4695,1
|
|
20231006,122600,95835160,4695,4695,4695,4695,2
|
|
20231006,122500,95825770,4695,4695,4695,4695,1
|
|
20231006,122400,95821075,4685,4685,4685,4685,1
|
|
20231006,122300,95816390,4685,4685,4685,4685,1
|
|
20231006,122200,95811705,4685,4685,4685,4685,1
|
|
20231006,122100,95807020,4685,4685,4685,4685,1
|
|
20231006,122000,95802335,4685,4655,4685,4650,34
|
|
20231006,121900,95644085,4685,4680,4685,4680,13
|
|
20231006,121800,95583230,4680,4680,4680,4680,1
|
|
20231006,121700,95578550,4680,4680,4680,4680,1
|
|
20231006,121600,95573870,4680,4680,4680,4680,1
|
|
20231006,121500,95569190,4680,4680,4680,4680,1
|
|
20231006,121400,95564510,4680,4680,4680,4680,1
|
|
20231006,121300,95559830,4680,4680,4680,4680,2
|
|
20231006,121200,95550470,4685,4685,4685,4685,1
|
|
20231006,121100,95545785,4685,4685,4685,4685,1
|
|
20231006,121000,95541100,4690,4660,4690,4655,29
|
|
20231006,120900,95405985,4695,4695,4695,4695,1
|
|
20231006,120800,95401290,4695,4695,4695,4695,1
|
|
20231006,120700,95396595,4700,4700,4700,4700,1
|
|
20231006,120600,95391895,4700,4700,4700,4700,2
|
|
20231006,120500,95382495,4700,4695,4700,4695,45
|
|
20231006,120400,95171160,4695,4695,4695,4695,1
|
|
20231006,120300,95166465,4695,4695,4695,4695,1
|
|
20231006,120200,95161770,4695,4695,4695,4695,1
|
|
20231006,120100,95157075,4695,4695,4695,4695,1
|
|
20231006,120000,95152380,4695,4670,4695,4665,33
|
|
20231006,115900,94998395,4700,4700,4700,4700,2
|
|
20231006,115800,94988995,4695,4695,4695,4695,1
|
|
20231006,115700,94984300,4665,4695,4700,4665,8
|
|
20231006,115600,94946790,4695,4695,4695,4695,1
|
|
20231006,115500,94942095,4695,4695,4695,4695,1
|
|
20231006,115400,94937400,4695,4670,4695,4650,599
|
|
20231006,115300,92128835,4670,4670,4670,4670,1
|
|
20231006,115200,92124165,4670,4670,4670,4670,2
|
|
20231006,115100,92114825,4670,4670,4670,4670,2
|
|
20231006,115000,92105485,4670,4650,4670,4650,29
|
|
20231006,114900,91970615,4670,4670,4670,4670,1
|
|
20231006,114800,91965945,4670,4670,4670,4670,1
|
|
20231006,114700,91961275,4670,4670,4670,4670,1
|
|
20231006,114600,91956605,4650,4670,4670,4650,2
|
|
20231006,114500,91947285,4670,4670,4670,4670,2
|
|
20231006,114400,91937945,4670,4670,4670,4670,1
|
|
20231006,114300,91933275,4670,4670,4670,4670,1
|
|
20231006,114200,91928605,4670,4670,4670,4670,1
|
|
20231006,114100,91923935,4670,4650,4670,4650,17
|
|
20231006,114000,91844865,4670,4650,4670,4650,33
|
|
20231006,113900,91691395,4670,4670,4670,4670,1
|
|
20231006,113800,91686725,4670,4670,4670,4670,2
|
|
20231006,113700,91677385,4670,4670,4670,4670,1
|
|
20231006,113600,91672715,4670,4670,4670,4670,1
|
|
20231006,113500,91668045,4670,4650,4670,4650,22
|
|
20231006,113400,91565725,4670,4670,4670,4670,1
|
|
20231006,113300,91561055,4670,4670,4670,4670,1
|
|
20231006,113200,91556385,4670,4670,4670,4670,1
|
|
20231006,113100,91551715,4670,4670,4670,4670,2
|
|
20231006,113000,91542375,4670,4650,4670,4650,29
|
|
20231006,112900,91407505,4670,4670,4670,4670,1
|
|
20231006,112800,91402835,4670,4670,4670,4670,1
|
|
20231006,112700,91398165,4670,4670,4670,4670,1
|
|
20231006,112600,91393495,4650,4670,4670,4650,26
|
|
20231006,112500,91272575,4670,4650,4670,4650,36
|
|
20231006,112400,91105135,4670,4670,4670,4670,1
|
|
20231006,112300,91100465,4670,4670,4670,4670,1
|
|
20231006,112200,91095795,4670,4670,4670,4670,1
|
|
20231006,112100,91091125,4670,4670,4670,4670,1
|
|
20231006,112000,91086455,4670,4650,4670,4650,33
|
|
20231006,111900,90932985,4670,4670,4670,4670,1
|
|
20231006,111800,90928315,4670,4670,4670,4670,2
|
|
20231006,111700,90918975,4670,4670,4670,4670,1
|
|
20231006,111600,90914305,4670,4670,4670,4670,1
|
|
20231006,111500,90909635,4670,4670,4670,4670,1
|
|
20231006,111400,90904965,4670,4670,4670,4670,1
|
|
20231006,111300,90900295,4670,4670,4670,4670,1
|
|
20231006,111200,90895625,4670,4670,4670,4670,1
|
|
20231006,111100,90890955,4670,4665,4670,4650,297
|
|
20231006,111000,89505455,4670,4665,4670,4665,29
|
|
20231006,110900,89370165,4665,4660,4670,4660,79
|
|
20231006,110800,89001650,4660,4660,4660,4660,1
|
|
20231006,110700,88996990,4660,4660,4660,4660,1
|
|
20231006,110600,88992330,4660,4660,4660,4660,1
|
|
20231006,110500,88987670,4660,4660,4660,4660,1
|
|
20231006,110400,88983010,4660,4660,4660,4660,2
|
|
20231006,110300,88973690,4660,4660,4660,4660,1
|
|
20231006,110200,88969030,4660,4660,4660,4660,1
|
|
20231006,110100,88964370,4660,4660,4660,4660,1
|
|
20231006,110000,88959710,4660,4650,4660,4650,33
|
|
20231006,105900,88806250,4660,4660,4660,4660,1
|
|
20231006,105800,88801590,4660,4660,4660,4660,1
|
|
20231006,105700,88796930,4660,4660,4660,4660,2
|
|
20231006,105600,88787610,4660,4660,4660,4660,1
|
|
20231006,105500,88782950,4660,4660,4660,4660,2
|
|
20231006,105400,88773630,4660,4660,4660,4660,2
|
|
20231006,105300,88764310,4660,4660,4660,4660,1
|
|
20231006,105200,88759650,4660,4660,4660,4660,1
|
|
20231006,105100,88754990,4660,4660,4660,4660,1
|
|
20231006,105000,88750330,4660,4635,4660,4635,30
|
|
20231006,104900,88611230,4660,4660,4660,4660,1
|
|
20231006,104800,88606570,4640,4640,4640,4640,1
|
|
20231006,104700,88601930,4640,4640,4640,4640,1
|
|
20231006,104600,88597290,4640,4660,4660,4640,9
|
|
20231006,104500,88555510,4640,4660,4660,4640,2
|
|
20231006,104400,88546210,4660,4660,4660,4660,1
|
|
20231006,104300,88541550,4660,4660,4660,4660,2
|
|
20231006,104200,88532230,4660,4660,4660,4660,1
|
|
20231006,104100,88527570,4660,4660,4660,4660,1
|
|
20231006,104000,88522910,4660,4635,4660,4635,33
|
|
20231006,103900,88369930,4660,4660,4660,4660,1
|
|
20231006,103800,88365270,4660,4660,4660,4660,1
|
|
20231006,103700,88360610,4660,4660,4660,4660,1
|
|
20231006,103600,88355950,4660,4660,4660,4660,2
|
|
20231006,103500,88346630,4660,4660,4660,4660,4
|
|
20231006,103400,88327990,4660,4660,4660,4660,1
|
|
20231006,103300,88323330,4660,4660,4660,4660,2
|
|
20231006,103200,88314010,4660,4660,4660,4660,1
|
|
20231006,103100,88309350,4660,4660,4660,4660,1
|
|
20231006,103000,88304690,4660,4640,4660,4635,311
|
|
20231006,102900,86861640,4665,4665,4665,4665,0
|
|
20231006,102800,86861640,4665,4665,4665,4665,0
|
|
20231006,102700,86861640,4665,4665,4665,4665,0
|
|
20231006,102600,86861640,4665,4665,4665,4665,0
|
|
20231006,102500,86861640,4665,4665,4665,4665,50
|
|
20231006,102400,86628390,4640,4640,4640,4640,0
|
|
20231006,102300,86628390,4640,4640,4640,4640,0
|
|
20231006,102200,86628390,4640,4640,4640,4640,0
|
|
20231006,102100,86628390,4640,4640,4640,4640,0
|
|
20231006,102000,86628390,4640,4640,4640,4640,33
|
|
20231006,101900,86475270,4665,4665,4665,4665,0
|
|
20231006,101800,86475270,4665,4665,4665,4665,0
|
|
20231006,101700,86475270,4665,4640,4665,4640,37
|
|
20231006,101600,86303340,4640,4640,4640,4640,0
|
|
20231006,101500,86303340,4640,4645,4645,4640,21
|
|
20231006,101400,86205895,4665,4665,4665,4665,0
|
|
20231006,101300,86205895,4665,4665,4665,4665,0
|
|
20231006,101200,86205895,4665,4650,4665,4650,11
|
|
20231006,101100,86154665,4640,4640,4640,4640,0
|
|
20231006,101000,86154665,4640,4650,4650,4640,28
|
|
20231006,100900,86024735,4650,4650,4650,4650,1174
|
|
20231006,100800,80565635,4650,4650,4650,4650,0
|
|
20231006,100700,80565635,4650,4650,4650,4650,0
|
|
20231006,100600,80565635,4650,4650,4650,4650,0
|
|
20231006,100500,80565635,4650,4650,4650,4650,35
|
|
20231006,100400,80402885,4650,4650,4650,4650,0
|
|
20231006,100300,80402885,4650,4650,4650,4650,74
|
|
20231006,100200,80058785,4650,4650,4650,4650,0
|
|
20231006,100100,80058785,4650,4650,4650,4650,1
|
|
20231006,100000,80054135,4640,4640,4640,4640,33
|
|
20231006,095900,79901015,4650,4650,4650,4650,0
|
|
20231006,095800,79901015,4650,4650,4650,4650,0
|
|
20231006,095700,79901015,4650,4650,4650,4650,0
|
|
20231006,095600,79901015,4650,4650,4650,4650,0
|
|
20231006,095500,79901015,4650,4645,4650,4645,27
|
|
20231006,095400,79775475,4635,4635,4635,4635,0
|
|
20231006,095300,79775475,4635,4635,4635,4635,0
|
|
20231006,095200,79775475,4635,4635,4635,4635,0
|
|
20231006,095100,79775475,4635,4635,4635,4635,14
|
|
20231006,095000,79710585,4635,4635,4635,4635,28
|
|
20231006,094900,79580805,4635,4635,4635,4635,100
|
|
20231006,094800,79117305,4640,4640,4640,4640,0
|
|
20231006,094700,79117305,4640,4640,4640,4640,1
|
|
20231006,094600,79112665,4630,4630,4630,4630,0
|
|
20231006,094500,79112665,4630,4630,4630,4630,0
|
|
20231006,094400,79112665,4630,4630,4630,4630,0
|
|
20231006,094300,79112665,4630,4630,4630,4630,0
|
|
20231006,094200,79112665,4630,4630,4630,4630,0
|
|
20231006,094100,79112665,4630,4630,4630,4630,0
|
|
20231006,094000,79112665,4630,4635,4635,4630,33
|
|
20231006,093900,78959860,4665,4665,4665,4665,0
|
|
20231006,093800,78959860,4665,4665,4665,4665,0
|
|
20231006,093700,78959860,4665,4665,4665,4665,0
|
|
20231006,093600,78959860,4665,4665,4665,4665,3
|
|
20231006,093500,78945865,4665,4665,4665,4665,11
|
|
20231006,093400,78894550,4630,4630,4630,4630,0
|
|
20231006,093300,78894550,4630,4630,4630,4630,1
|
|
20231006,093200,78889920,4625,4625,4625,4625,0
|
|
20231006,093100,78889920,4625,4625,4625,4625,0
|
|
20231006,093000,78889920,4625,4625,4625,4625,28
|
|
20231006,092900,78760420,4670,4670,4670,4670,0
|
|
20231006,092800,78760420,4670,4665,4670,4665,100
|
|
20231006,092700,78293715,4675,4655,4675,4655,101
|
|
20231006,092600,77822370,4610,4610,4610,4610,0
|
|
20231006,092500,77822370,4610,4610,4610,4610,0
|
|
20231006,092400,77822370,4610,4610,4610,4610,0
|
|
20231006,092300,77822370,4610,4610,4610,4610,0
|
|
20231006,092200,77822370,4610,4610,4610,4610,0
|
|
20231006,092100,77822370,4610,4610,4610,4610,0
|
|
20231006,092000,77822370,4610,4620,4620,4610,33
|
|
20231006,091900,77670015,4650,4625,4650,4625,1500
|
|
20231006,091800,70699315,4625,4625,4625,4625,0
|
|
20231006,091700,70699315,4625,4625,4625,4625,0
|
|
20231006,091600,70699315,4625,4625,4625,4625,0
|
|
20231006,091500,70699315,4625,4625,4625,4625,57
|
|
20231006,091400,70435690,4625,4625,4625,4625,0
|
|
20231006,091300,70435690,4625,4625,4625,4625,0
|
|
20231006,091200,70435690,4625,4625,4625,4625,0
|
|
20231006,091100,70435690,4625,4595,4625,4590,821
|
|
20231006,091000,66666180,4595,4620,4625,4590,718
|
|
20231006,090900,63360850,4620,4620,4620,4620,98
|
|
20231006,090800,62908090,4625,4610,4625,4610,1110
|
|
20231006,090700,57781960,4610,4610,4610,4610,1
|
|
20231006,090600,57777350,4615,4605,4615,4605,1010
|
|
20231006,090500,53116300,4605,4600,4605,4600,608
|
|
20231006,090400,50317725,4600,4610,4610,4600,591
|
|
20231006,090300,47596395,4615,4610,4615,4610,573
|
|
20231006,090200,44954305,4610,4580,4610,4580,108
|
|
20231006,090100,44458245,4615,4610,4620,4610,579
|
|
20231006,090000,41785055,4600,4565,4630,4565,9152
|