670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200700,525502425,4975,4975,4975,4975,506
|
|
20231018,200600,525502425,4975,4975,4975,4975,0
|
|
20231018,200500,525502425,4975,4975,4975,4975,0
|
|
20231018,200400,525502425,4975,4975,4975,4975,0
|
|
20231018,200300,525502425,4975,4975,4975,4975,0
|
|
20231018,200200,525502425,4975,4975,4975,4975,0
|
|
20231018,200100,525502425,4975,4975,4975,4975,0
|
|
20231018,200000,525502425,4975,4975,4975,4975,0
|
|
20231018,195900,525502425,4975,4975,4975,4975,0
|
|
20231018,195800,525502425,4975,4975,4975,4975,0
|
|
20231018,195700,525502425,4975,4975,4975,4975,0
|
|
20231018,195600,525502425,4975,4975,4975,4975,0
|
|
20231018,195500,525502425,4975,4975,4975,4975,0
|
|
20231018,195400,525502425,4975,4975,4975,4975,0
|
|
20231018,195300,525502425,4975,4975,4975,4975,0
|
|
20231018,195200,525502425,4975,4975,4975,4975,0
|
|
20231018,195100,525502425,4975,4975,4975,4975,0
|
|
20231018,195000,525502425,4975,4975,4975,4975,0
|
|
20231018,194900,525502425,4975,4975,4975,4975,0
|
|
20231018,194800,525502425,4975,4975,4975,4975,0
|
|
20231018,194700,525502425,4975,4975,4975,4975,0
|
|
20231018,194600,525502425,4975,4975,4975,4975,0
|
|
20231018,194500,525502425,4975,4975,4975,4975,0
|
|
20231018,194400,525502425,4975,4975,4975,4975,0
|
|
20231018,194300,525502425,4975,4975,4975,4975,0
|
|
20231018,194200,525502425,4975,4975,4975,4975,0
|
|
20231018,194100,525502425,4975,4975,4975,4975,0
|
|
20231018,194000,525502425,4975,4975,4975,4975,0
|
|
20231018,193900,525502425,4975,4975,4975,4975,0
|
|
20231018,193800,525502425,4975,4975,4975,4975,0
|
|
20231018,193700,525502425,4975,4975,4975,4975,506
|
|
20231018,193600,525502425,4975,4975,4975,4975,0
|
|
20231018,193500,525502425,4975,4975,4975,4975,0
|
|
20231018,193400,525502425,4975,4975,4975,4975,0
|
|
20231018,193300,525502425,4975,4975,4975,4975,0
|
|
20231018,193200,525502425,4975,4975,4975,4975,0
|
|
20231018,193100,525502425,4975,4975,4975,4975,0
|
|
20231018,193000,525502425,4975,4975,4975,4975,0
|
|
20231018,192900,525502425,4975,4975,4975,4975,0
|
|
20231018,192800,525502425,4975,4975,4975,4975,0
|
|
20231018,192700,525502425,4975,4975,4975,4975,0
|
|
20231018,192600,525502425,4975,4975,4975,4975,0
|
|
20231018,192500,525502425,4975,4975,4975,4975,0
|
|
20231018,192400,525502425,4975,4975,4975,4975,0
|
|
20231018,192300,525502425,4975,4975,4975,4975,0
|
|
20231018,192200,525502425,4975,4975,4975,4975,0
|
|
20231018,192100,525502425,4975,4975,4975,4975,0
|
|
20231018,192000,525502425,4975,4975,4975,4975,0
|
|
20231018,191900,525502425,4975,4975,4975,4975,0
|
|
20231018,191800,525502425,4975,4975,4975,4975,0
|
|
20231018,191700,525502425,4975,4975,4975,4975,0
|
|
20231018,191600,525502425,4975,4975,4975,4975,0
|
|
20231018,191500,525502425,4975,4975,4975,4975,0
|
|
20231018,191400,525502425,4975,4975,4975,4975,0
|
|
20231018,191300,525502425,4975,4975,4975,4975,0
|
|
20231018,191200,525502425,4975,4975,4975,4975,0
|
|
20231018,191100,525502425,4975,4975,4975,4975,0
|
|
20231018,191000,525502425,4975,4975,4975,4975,0
|
|
20231018,190900,525502425,4975,4975,4975,4975,0
|
|
20231018,190800,525502425,4975,4975,4975,4975,0
|
|
20231018,190700,525502425,4975,4975,4975,4975,506
|
|
20231018,190600,525502425,4975,4975,4975,4975,0
|
|
20231018,190500,525502425,4975,4975,4975,4975,0
|
|
20231018,190400,525502425,4975,4975,4975,4975,0
|
|
20231018,190300,525502425,4975,4975,4975,4975,0
|
|
20231018,190200,525502425,4975,4975,4975,4975,0
|
|
20231018,190100,525502425,4975,4975,4975,4975,0
|
|
20231018,190000,525502425,4975,4975,4975,4975,0
|
|
20231018,185900,525502425,4975,4975,4975,4975,0
|
|
20231018,185800,525502425,4975,4975,4975,4975,0
|
|
20231018,185700,525502425,4975,4975,4975,4975,0
|
|
20231018,185600,525502425,4975,4975,4975,4975,0
|
|
20231018,185500,525502425,4975,4975,4975,4975,0
|
|
20231018,185400,525502425,4975,4975,4975,4975,0
|
|
20231018,185300,525502425,4975,4975,4975,4975,0
|
|
20231018,185200,525502425,4975,4975,4975,4975,0
|
|
20231018,185100,525502425,4975,4975,4975,4975,0
|
|
20231018,185000,525502425,4975,4975,4975,4975,0
|
|
20231018,184900,525502425,4975,4975,4975,4975,0
|
|
20231018,184800,525502425,4975,4975,4975,4975,0
|
|
20231018,184700,525502425,4975,4975,4975,4975,0
|
|
20231018,184600,525502425,4975,4975,4975,4975,0
|
|
20231018,184500,525502425,4975,4975,4975,4975,0
|
|
20231018,184400,525502425,4975,4975,4975,4975,0
|
|
20231018,184300,525502425,4975,4975,4975,4975,0
|
|
20231018,184200,525502425,4975,4975,4975,4975,0
|
|
20231018,184100,525502425,4975,4975,4975,4975,0
|
|
20231018,184000,525502425,4975,4975,4975,4975,0
|
|
20231018,183900,525502425,4975,4975,4975,4975,0
|
|
20231018,183800,525502425,4975,4975,4975,4975,0
|
|
20231018,183700,525502425,4975,4975,4975,4975,506
|
|
20231018,183600,525502425,4975,4975,4975,4975,0
|
|
20231018,183500,525502425,4975,4975,4975,4975,0
|
|
20231018,183400,525502425,4975,4975,4975,4975,0
|
|
20231018,183300,525502425,4975,4975,4975,4975,0
|
|
20231018,183200,525502425,4975,4975,4975,4975,0
|
|
20231018,183100,525502425,4975,4975,4975,4975,0
|
|
20231018,183000,525502425,4975,4975,4975,4975,0
|
|
20231018,182900,525502425,4975,4975,4975,4975,0
|
|
20231018,182800,525502425,4975,4975,4975,4975,0
|
|
20231018,182700,525502425,4975,4975,4975,4975,0
|
|
20231018,182600,525502425,4975,4975,4975,4975,0
|
|
20231018,182500,525502425,4975,4975,4975,4975,0
|
|
20231018,182400,525502425,4975,4975,4975,4975,0
|
|
20231018,182300,525502425,4975,4975,4975,4975,0
|
|
20231018,182200,525502425,4975,4975,4975,4975,0
|
|
20231018,182100,525502425,4975,4975,4975,4975,0
|
|
20231018,182000,525502425,4975,4975,4975,4975,0
|
|
20231018,181900,525502425,4975,4975,4975,4975,0
|
|
20231018,181800,525502425,4975,4975,4975,4975,0
|
|
20231018,181700,525502425,4975,4975,4975,4975,0
|
|
20231018,181600,525502425,4975,4975,4975,4975,0
|
|
20231018,181500,525502425,4975,4975,4975,4975,0
|
|
20231018,181400,525502425,4975,4975,4975,4975,0
|
|
20231018,181300,525502425,4975,4975,4975,4975,0
|
|
20231018,181200,525502425,4975,4975,4975,4975,0
|
|
20231018,181100,525502425,4975,4975,4975,4975,0
|
|
20231018,181000,525502425,4975,4975,4975,4975,0
|
|
20231018,180900,525502425,4975,4975,4975,4975,0
|
|
20231018,180800,525502425,4975,4975,4975,4975,0
|
|
20231018,180700,525502425,4975,4975,4975,4975,506
|
|
20231018,180600,525502425,4975,4975,4975,4975,0
|
|
20231018,180500,525502425,4975,4975,4975,4975,0
|
|
20231018,180400,525502425,4975,4975,4975,4975,0
|
|
20231018,180300,525502425,4975,4975,4975,4975,0
|
|
20231018,180200,525502425,4975,4975,4975,4975,0
|
|
20231018,180100,525502425,4975,4975,4975,4975,0
|
|
20231018,180000,525502425,4975,4975,4975,4975,0
|
|
20231018,175900,525502425,4975,4975,4975,4975,0
|
|
20231018,175800,525502425,4975,4975,4975,4975,0
|
|
20231018,175700,525502425,4975,4975,4975,4975,0
|
|
20231018,175600,525502425,4975,4975,4975,4975,0
|
|
20231018,175500,525502425,4975,4975,4975,4975,0
|
|
20231018,175400,525502425,4975,4975,4975,4975,0
|
|
20231018,175300,525502425,4975,4975,4975,4975,0
|
|
20231018,175200,525502425,4975,4975,4975,4975,0
|
|
20231018,175100,525502425,4975,4975,4975,4975,0
|
|
20231018,175000,525502425,4975,4975,4975,4975,0
|
|
20231018,174900,525502425,4975,4975,4975,4975,0
|
|
20231018,174800,525502425,4975,4975,4975,4975,0
|
|
20231018,174700,525502425,4975,4975,4975,4975,0
|
|
20231018,174600,525502425,4975,4975,4975,4975,0
|
|
20231018,174500,525502425,4975,4975,4975,4975,0
|
|
20231018,174400,525502425,4975,4975,4975,4975,0
|
|
20231018,174300,525502425,4975,4975,4975,4975,0
|
|
20231018,174200,525502425,4975,4975,4975,4975,0
|
|
20231018,174100,525502425,4975,4975,4975,4975,0
|
|
20231018,174000,525502425,4975,4975,4975,4975,0
|
|
20231018,173900,525502425,4975,4975,4975,4975,0
|
|
20231018,173800,525502425,4975,4975,4975,4975,0
|
|
20231018,173700,525502425,4975,4975,4975,4975,506
|
|
20231018,173600,525502425,4975,4975,4975,4975,0
|
|
20231018,173500,525502425,4975,4975,4975,4975,0
|
|
20231018,173400,525502425,4975,4975,4975,4975,0
|
|
20231018,173300,525502425,4975,4975,4975,4975,0
|
|
20231018,173200,525502425,4975,4975,4975,4975,0
|
|
20231018,173100,525502425,4975,4975,4975,4975,0
|
|
20231018,173000,525502425,4975,4975,4975,4975,0
|
|
20231018,172900,525502425,4975,4975,4975,4975,0
|
|
20231018,172800,525502425,4975,4975,4975,4975,0
|
|
20231018,172700,525502425,4975,4975,4975,4975,0
|
|
20231018,172600,525502425,4975,4975,4975,4975,0
|
|
20231018,172500,525502425,4975,4975,4975,4975,0
|
|
20231018,172400,525502425,4975,4975,4975,4975,0
|
|
20231018,172300,525502425,4975,4975,4975,4975,0
|
|
20231018,172200,525502425,4975,4975,4975,4975,0
|
|
20231018,172100,525502425,4975,4975,4975,4975,0
|
|
20231018,172000,525502425,4975,4975,4975,4975,0
|
|
20231018,171900,525502425,4975,4975,4975,4975,0
|
|
20231018,171800,525502425,4975,4975,4975,4975,0
|
|
20231018,171700,525502425,4975,4975,4975,4975,0
|
|
20231018,171600,525502425,4975,4975,4975,4975,0
|
|
20231018,171500,525502425,4975,4975,4975,4975,0
|
|
20231018,171400,525502425,4975,4975,4975,4975,0
|
|
20231018,171300,525502425,4975,4975,4975,4975,0
|
|
20231018,171200,525502425,4975,4975,4975,4975,0
|
|
20231018,171100,525502425,4975,4975,4975,4975,0
|
|
20231018,171000,525502425,4975,4975,4975,4975,0
|
|
20231018,170900,525502425,4975,4975,4975,4975,0
|
|
20231018,170800,525502425,4975,4975,4975,4975,0
|
|
20231018,170700,525502425,4975,4975,4975,4975,506
|
|
20231018,170600,525502425,4975,4975,4975,4975,0
|
|
20231018,170500,525502425,4975,4975,4975,4975,0
|
|
20231018,170400,525502425,4975,4975,4975,4975,0
|
|
20231018,170300,525502425,4975,4975,4975,4975,0
|
|
20231018,170200,525502425,4975,4975,4975,4975,0
|
|
20231018,170100,525502425,4975,4975,4975,4975,0
|
|
20231018,170000,525502425,4975,4975,4975,4975,0
|
|
20231018,165900,525502425,4975,4975,4975,4975,0
|
|
20231018,165800,525502425,4975,4975,4975,4975,0
|
|
20231018,165700,525502425,4975,4975,4975,4975,0
|
|
20231018,165600,525502425,4975,4975,4975,4975,0
|
|
20231018,165500,525502425,4975,4975,4975,4975,0
|
|
20231018,165400,525502425,4975,4975,4975,4975,0
|
|
20231018,165300,525502425,4975,4975,4975,4975,0
|
|
20231018,165200,525502425,4975,4975,4975,4975,0
|
|
20231018,165100,525502425,4975,4975,4975,4975,0
|
|
20231018,165000,525502425,4975,4975,4975,4975,0
|
|
20231018,164900,525502425,4975,4975,4975,4975,0
|
|
20231018,164800,525502425,4975,4975,4975,4975,0
|
|
20231018,164700,525502425,4975,4975,4975,4975,0
|
|
20231018,164600,525502425,4975,4975,4975,4975,0
|
|
20231018,164500,525502425,4975,4975,4975,4975,0
|
|
20231018,164400,525502425,4975,4975,4975,4975,0
|
|
20231018,164300,525502425,4975,4975,4975,4975,0
|
|
20231018,164200,525502425,4975,4975,4975,4975,0
|
|
20231018,164100,525502425,4975,4975,4975,4975,0
|
|
20231018,164000,525502425,4975,4975,4975,4975,0
|
|
20231018,163900,525502425,4975,4975,4975,4975,0
|
|
20231018,163800,525502425,4975,4975,4975,4975,0
|
|
20231018,163700,525502425,4975,4975,4975,4975,506
|
|
20231018,163600,525502425,4975,4975,4975,4975,0
|
|
20231018,163500,525502425,4975,4975,4975,4975,0
|
|
20231018,163400,525502425,4975,4975,4975,4975,0
|
|
20231018,163300,525502425,4975,4975,4975,4975,0
|
|
20231018,163200,525502425,4975,4975,4975,4975,0
|
|
20231018,163100,525502425,4975,4975,4975,4975,0
|
|
20231018,163000,525502425,4975,4975,4975,4975,0
|
|
20231018,162900,525502425,4975,4975,4975,4975,0
|
|
20231018,162800,525502425,4975,4975,4975,4975,0
|
|
20231018,162700,525502425,4975,4975,4975,4975,0
|
|
20231018,162600,525502425,4975,4975,4975,4975,0
|
|
20231018,162500,525502425,4975,4975,4975,4975,0
|
|
20231018,162400,525502425,4975,4975,4975,4975,0
|
|
20231018,162300,525502425,4975,4975,4975,4975,0
|
|
20231018,162200,525502425,4975,4975,4975,4975,0
|
|
20231018,162100,525502425,4975,4975,4975,4975,0
|
|
20231018,162000,525502425,4975,4975,4975,4975,0
|
|
20231018,161900,525502425,4975,4975,4975,4975,0
|
|
20231018,161800,525502425,4975,4975,4975,4975,0
|
|
20231018,161700,525502425,4975,4975,4975,4975,0
|
|
20231018,161600,525502425,4975,4975,4975,4975,0
|
|
20231018,161500,525502425,4975,4975,4975,4975,0
|
|
20231018,161400,525502425,4975,4975,4975,4975,0
|
|
20231018,161300,525502425,4975,4975,4975,4975,0
|
|
20231018,161200,525502425,4975,4975,4975,4975,0
|
|
20231018,161100,525502425,4975,4975,4975,4975,0
|
|
20231018,161000,525502425,4975,4975,4975,4975,0
|
|
20231018,160900,525502425,4975,4975,4975,4975,0
|
|
20231018,160800,525502425,4975,4975,4975,4975,0
|
|
20231018,160700,525502425,4975,4975,4975,4975,506
|
|
20231018,160600,525502425,4975,4975,4975,4975,0
|
|
20231018,160500,525502425,4975,4975,4975,4975,0
|
|
20231018,160400,525502425,4975,4975,4975,4975,0
|
|
20231018,160300,525502425,4975,4975,4975,4975,0
|
|
20231018,160200,525502425,4975,4975,4975,4975,0
|
|
20231018,160100,525502425,4975,4975,4975,4975,0
|
|
20231018,160000,525502425,4975,4975,4975,4975,0
|
|
20231018,155900,525502425,4975,4975,4975,4975,0
|
|
20231018,155800,525502425,4975,4975,4975,4975,0
|
|
20231018,155700,525502425,4975,4975,4975,4975,0
|
|
20231018,155600,525502425,4975,4975,4975,4975,0
|
|
20231018,155500,525502425,4975,4975,4975,4975,0
|
|
20231018,155400,525502425,4975,4975,4975,4975,0
|
|
20231018,155300,525502425,4975,4975,4975,4975,0
|
|
20231018,155200,525502425,4975,4975,4975,4975,0
|
|
20231018,155100,525502425,4975,4975,4975,4975,0
|
|
20231018,155000,525502425,4975,4975,4975,4975,0
|
|
20231018,154900,525502425,4975,4975,4975,4975,0
|
|
20231018,154800,525502425,4975,4975,4975,4975,0
|
|
20231018,154700,525502425,4975,4975,4975,4975,0
|
|
20231018,154600,525502425,4975,4975,4975,4975,0
|
|
20231018,154500,525502425,4975,4975,4975,4975,0
|
|
20231018,154400,525502425,4975,4975,4975,4975,0
|
|
20231018,154300,525502425,4975,4975,4975,4975,0
|
|
20231018,154200,525502425,4975,4975,4975,4975,0
|
|
20231018,154100,525502425,4975,4975,4975,4975,0
|
|
20231018,154000,525502425,4975,4975,4975,4975,0
|
|
20231018,153900,525502425,4975,4975,4975,4975,0
|
|
20231018,153800,525502425,4975,4975,4975,4975,0
|
|
20231018,153700,525502425,4975,4975,4975,4975,506
|
|
20231018,153600,525502425,4975,4975,4975,4975,0
|
|
20231018,153500,525502425,4975,4975,4975,4975,0
|
|
20231018,153400,525502425,4975,4975,4975,4975,0
|
|
20231018,153300,525502425,4975,4975,4975,4975,0
|
|
20231018,153200,525502425,4975,4975,4975,4975,0
|
|
20231018,153100,525502425,4975,4975,4975,4975,0
|
|
20231018,153000,525502425,4975,4975,4975,4975,506
|
|
20231018,152900,522985075,4980,4980,4980,4980,0
|
|
20231018,152800,522985075,4980,4980,4980,4980,0
|
|
20231018,152700,522985075,4980,4980,4980,4980,0
|
|
20231018,152600,522985075,4980,4980,4980,4980,0
|
|
20231018,152500,522985075,4980,4980,4980,4980,0
|
|
20231018,152400,522985075,4980,4980,4980,4980,0
|
|
20231018,152300,522985075,4980,4980,4980,4980,0
|
|
20231018,152200,522985075,4980,4980,4980,4980,0
|
|
20231018,152100,522985075,4980,4980,4980,4980,0
|
|
20231018,152000,522985075,4980,4980,4980,4980,0
|
|
20231018,151900,522985075,4980,4960,4985,4950,432
|
|
20231018,151800,520837820,4955,4955,4955,4955,0
|
|
20231018,151700,520837820,4955,4960,4960,4955,2
|
|
20231018,151600,520827905,4960,4970,4970,4960,20
|
|
20231018,151500,520728515,4960,4960,4970,4955,40
|
|
20231018,151400,520529945,4955,4960,4970,4955,7
|
|
20231018,151300,520495230,4970,4970,4970,4970,1
|
|
20231018,151200,520490260,4970,4970,4970,4970,0
|
|
20231018,151100,520490260,4970,4970,4970,4970,0
|
|
20231018,151000,520490260,4970,4970,4970,4970,24
|
|
20231018,150900,520370980,4970,4970,4970,4970,0
|
|
20231018,150800,520370980,4970,4970,4970,4970,1
|
|
20231018,150700,520366010,4935,4935,4935,4935,0
|
|
20231018,150600,520366010,4935,4935,4935,4935,0
|
|
20231018,150500,520366010,4935,4935,4935,4935,0
|
|
20231018,150400,520366010,4935,4940,4940,4935,50
|
|
20231018,150300,520119155,4950,4950,4950,4950,0
|
|
20231018,150200,520119155,4950,4950,4950,4950,20
|
|
20231018,150100,520020155,4970,4970,4970,4970,0
|
|
20231018,150000,520020155,4970,4970,4970,4970,0
|
|
20231018,145900,520020155,4970,4970,4970,4970,0
|
|
20231018,145800,520020155,4970,4970,4970,4970,0
|
|
20231018,145700,520020155,4970,4940,4970,4940,48
|
|
20231018,145600,519781995,4940,4935,4940,4935,7
|
|
20231018,145500,519747425,4960,4935,4960,4935,7
|
|
20231018,145400,519712755,4960,4935,4960,4935,5
|
|
20231018,145300,519688055,4935,4935,4935,4935,4
|
|
20231018,145200,519668315,4970,4970,4970,4970,0
|
|
20231018,145100,519668315,4970,4970,4970,4970,0
|
|
20231018,145000,519668315,4970,4970,4970,4970,0
|
|
20231018,144900,519668315,4970,4970,4970,4970,0
|
|
20231018,144800,519668315,4970,4960,4970,4960,41
|
|
20231018,144700,519464840,4970,4970,4970,4970,0
|
|
20231018,144600,519464840,4970,4970,4970,4970,0
|
|
20231018,144500,519464840,4970,4970,4970,4970,2
|
|
20231018,144400,519454900,4970,4965,4970,4965,22
|
|
20231018,144300,519345590,4970,4945,4970,4945,642
|
|
20231018,144200,516166095,4915,4945,4945,4915,18
|
|
20231018,144100,516077385,4920,4915,4920,4915,607
|
|
20231018,144000,513093975,4910,4910,4910,4905,209
|
|
20231018,143900,512067800,4910,4910,4910,4910,0
|
|
20231018,143800,512067800,4910,4905,4910,4905,200
|
|
20231018,143700,511085830,4910,4905,4910,4905,7
|
|
20231018,143600,511051490,4900,4905,4905,4900,5
|
|
20231018,143500,511026980,4905,4905,4905,4905,0
|
|
20231018,143400,511026980,4905,4900,4905,4900,9
|
|
20231018,143300,510982850,4900,4900,4900,4900,3
|
|
20231018,143200,510968150,4900,4900,4900,4900,6253
|
|
20231018,143100,480328450,4900,4910,4910,4900,2638
|
|
20231018,143000,467397435,4910,4910,4910,4910,3
|
|
20231018,142900,467382705,4910,4910,4910,4910,3
|
|
20231018,142800,467367975,4910,4910,4910,4910,6
|
|
20231018,142700,467338515,4910,4910,4910,4910,3
|
|
20231018,142600,467323785,4910,4910,4910,4910,6
|
|
20231018,142500,467294325,4915,4910,4915,4910,107
|
|
20231018,142400,466768435,4910,4910,4910,4910,6
|
|
20231018,142300,466738975,4910,4910,4910,4910,3
|
|
20231018,142200,466724245,4910,4910,4910,4910,6
|
|
20231018,142100,466694785,4905,4905,4905,4905,3
|
|
20231018,142000,466680070,4905,4905,4905,4905,3
|
|
20231018,141900,466665355,4905,4905,4905,4905,6
|
|
20231018,141800,466635925,4905,4905,4905,4905,3
|
|
20231018,141700,466621210,4905,4905,4905,4905,3
|
|
20231018,141600,466606495,4905,4910,4910,4905,19
|
|
20231018,141500,466513295,4910,4910,4910,4910,0
|
|
20231018,141400,466513295,4910,4910,4910,4910,6
|
|
20231018,141300,466483835,4910,4910,4910,4910,3
|
|
20231018,141200,466469105,4905,4905,4905,4905,3
|
|
20231018,141100,466454390,4905,4905,4905,4905,6
|
|
20231018,141000,466424960,4905,4905,4905,4905,3
|
|
20231018,140900,466410245,4905,4905,4905,4905,515
|
|
20231018,140800,463884170,4905,4910,4910,4905,3090
|
|
20231018,140700,448722990,4910,4915,4915,4910,12
|
|
20231018,140600,448664065,4915,4915,4915,4915,0
|
|
20231018,140500,448664065,4915,4915,4915,4915,3
|
|
20231018,140400,448649320,4915,4915,4915,4915,3
|
|
20231018,140300,448634575,4915,4915,4915,4915,3
|
|
20231018,140200,448619830,4915,4915,4915,4915,6
|
|
20231018,140100,448590340,4915,4915,4915,4915,1003
|
|
20231018,140000,443660595,4915,4920,4920,4915,1533
|
|
20231018,135900,436123465,4920,4920,4920,4920,0
|
|
20231018,135800,436123465,4920,4925,4925,4920,1428
|
|
20231018,135700,429090655,4925,4925,4935,4925,32
|
|
20231018,135600,428933045,4925,4925,4925,4925,27
|
|
20231018,135500,428800070,4925,4925,4925,4925,26
|
|
20231018,135400,428672020,4925,4925,4925,4925,27
|
|
20231018,135300,428539045,4925,4925,4925,4925,27
|
|
20231018,135200,428406070,4925,4925,4925,4925,27
|
|
20231018,135100,428273095,4925,4920,4925,4920,23
|
|
20231018,135000,428159835,4920,4920,4925,4920,455
|
|
20231018,134900,425921145,4920,4920,4920,4920,24
|
|
20231018,134800,425803065,4920,4920,4940,4920,22
|
|
20231018,134700,425694805,4920,4920,4920,4920,26
|
|
20231018,134600,425566885,4920,4925,4925,4920,24
|
|
20231018,134500,425448755,4925,4920,4925,4920,37
|
|
20231018,134400,425266570,4920,4920,4920,4920,106
|
|
20231018,134300,424745050,4940,4920,4940,4920,25
|
|
20231018,134200,424622030,4920,4920,4920,4920,22
|
|
20231018,134100,424513790,4920,4920,4920,4920,26
|
|
20231018,134000,424385870,4945,4945,4945,4945,0
|
|
20231018,133900,424385870,4945,4945,4945,4945,0
|
|
20231018,133800,424385870,4945,4945,4945,4945,0
|
|
20231018,133700,424385870,4945,4925,4945,4925,25
|
|
20231018,133600,424262655,4920,4915,4920,4915,137
|
|
20231018,133500,423588815,4920,4915,4920,4915,319
|
|
20231018,133400,422019415,4920,4925,4935,4920,2326
|
|
20231018,133300,410571490,4925,4925,4925,4925,466
|
|
20231018,133200,408276440,4925,4935,4935,4925,16
|
|
20231018,133100,408197630,4925,4925,4925,4925,32
|
|
20231018,133000,408040030,4925,4930,4930,4925,1376
|
|
20231018,132900,401261365,4940,4940,4940,4940,26
|
|
20231018,132800,401132925,4940,4930,4940,4930,1117
|
|
20231018,132700,395625845,4930,4930,4930,4930,15
|
|
20231018,132600,395551895,4930,4930,4930,4930,265
|
|
20231018,132500,394245445,4930,4930,4930,4930,31
|
|
20231018,132400,394092615,4930,4930,4930,4930,15
|
|
20231018,132300,394018665,4930,4930,4930,4930,52
|
|
20231018,132200,393762305,4930,4930,4930,4930,115
|
|
20231018,132100,393195355,4945,4930,4945,4930,8
|
|
20231018,132000,393155900,4940,4935,4940,4930,1920
|
|
20231018,131900,383679725,4935,4940,4940,4935,220
|
|
20231018,131800,382593055,4940,4940,4940,4940,1035
|
|
20231018,131700,377480155,4940,4950,4950,4940,26
|
|
20231018,131600,377351675,4940,4940,4950,4940,29
|
|
20231018,131500,377208375,4950,4940,4950,4940,25
|
|
20231018,131400,377084845,4950,4950,4950,4940,28
|
|
20231018,131300,376946465,4950,4950,4950,4940,34
|
|
20231018,131200,376778375,4950,4940,4950,4940,25
|
|
20231018,131100,376654855,4940,4940,4940,4940,25
|
|
20231018,131000,376531355,4940,4940,4940,4940,26
|
|
20231018,130900,376402915,4940,4940,4940,4940,27
|
|
20231018,130800,376269535,4940,4950,4950,4940,2952
|
|
20231018,130700,361659030,4965,4965,4965,4965,0
|
|
20231018,130600,361659030,4965,4965,4965,4965,0
|
|
20231018,130500,361659030,4965,4960,4965,4960,2
|
|
20231018,130400,361649105,4950,4950,4950,4950,0
|
|
20231018,130300,361649105,4950,4950,4950,4950,10
|
|
20231018,130200,361599605,4950,4950,4950,4950,10
|
|
20231018,130100,361550105,4960,4960,4960,4960,1
|
|
20231018,130000,361545145,4960,4960,4960,4960,0
|
|
20231018,125900,361545145,4960,4960,4960,4960,0
|
|
20231018,125800,361545145,4960,4940,4960,4940,40
|
|
20231018,125700,361347525,4945,4945,4945,4945,0
|
|
20231018,125600,361347525,4945,4940,4945,4940,1015
|
|
20231018,125500,356328425,4940,4940,4940,4940,217
|
|
20231018,125400,355256445,4945,4945,4945,4945,593
|
|
20231018,125300,352324060,4950,4950,4950,4950,100
|
|
20231018,125200,351829060,4950,4950,4950,4950,0
|
|
20231018,125100,351829060,4950,4955,4955,4950,141
|
|
20231018,125000,351130910,4955,4955,4955,4955,20
|
|
20231018,124900,351031810,4955,4955,4955,4955,0
|
|
20231018,124800,351031810,4955,4950,4955,4950,172
|
|
20231018,124700,350180405,4960,4960,4960,4960,10
|
|
20231018,124600,350130805,4965,4965,4965,4965,0
|
|
20231018,124500,350130805,4965,4965,4965,4965,5
|
|
20231018,124400,350105980,4960,4955,4965,4955,71
|
|
20231018,124300,349753855,4950,4945,4950,4945,44
|
|
20231018,124200,349536130,4950,4950,4950,4950,0
|
|
20231018,124100,349536130,4950,4945,4950,4945,200
|
|
20231018,124000,348547120,4940,4940,4940,4940,32
|
|
20231018,123900,348389040,4945,4950,4950,4945,1074
|
|
20231018,123800,343077165,4945,4950,4950,4945,114
|
|
20231018,123700,342512925,4950,4950,4950,4950,300
|
|
20231018,123600,341027925,4950,4950,4950,4950,200
|
|
20231018,123500,340037925,4955,4955,4955,4950,1978
|
|
20231018,123400,330246170,4950,4955,4955,4950,842
|
|
20231018,123300,326074520,4955,4955,4955,4955,0
|
|
20231018,123200,326074520,4955,4965,4965,4955,1715
|
|
20231018,123100,317569405,4960,4960,4960,4960,0
|
|
20231018,123000,317569405,4960,4960,4960,4960,0
|
|
20231018,122900,317569405,4960,4960,4960,4960,0
|
|
20231018,122800,317569405,4960,4960,4960,4960,0
|
|
20231018,122700,317569405,4960,4960,4960,4960,0
|
|
20231018,122600,317569405,4960,4960,4960,4960,0
|
|
20231018,122500,317569405,4960,4960,4960,4960,0
|
|
20231018,122400,317569405,4960,4960,4960,4960,0
|
|
20231018,122300,317569405,4960,4960,4960,4960,0
|
|
20231018,122200,317569405,4960,4960,4960,4960,0
|
|
20231018,122100,317569405,4960,4960,4960,4960,0
|
|
20231018,122000,317569405,4960,4960,4960,4960,0
|
|
20231018,121900,317569405,4960,4960,4960,4960,0
|
|
20231018,121800,317569405,4960,4960,4960,4960,0
|
|
20231018,121700,317569405,4960,4960,4960,4960,0
|
|
20231018,121600,317569405,4960,4960,4960,4960,0
|
|
20231018,121500,317569405,4960,4960,4960,4960,22
|
|
20231018,121400,317460285,4960,4960,4960,4960,11
|
|
20231018,121300,317405725,4960,4960,4960,4960,22
|
|
20231018,121200,317296605,4960,4960,4960,4960,12
|
|
20231018,121100,317237085,4960,4960,4960,4960,22
|
|
20231018,121000,317127965,4955,4955,4955,4955,11
|
|
20231018,120900,317073460,4955,4955,4955,4955,23
|
|
20231018,120800,316959495,4955,4965,4965,4955,1928
|
|
20231018,120700,307401880,4965,4965,4965,4965,0
|
|
20231018,120600,307401880,4965,4965,4965,4965,0
|
|
20231018,120500,307401880,4965,4965,4965,4965,0
|
|
20231018,120400,307401880,4965,4965,4965,4965,0
|
|
20231018,120300,307401880,4965,4970,4970,4965,15
|
|
20231018,120200,307327380,4970,4970,4970,4970,0
|
|
20231018,120100,307327380,4970,4970,4970,4970,5
|
|
20231018,120000,307302530,4970,4970,4970,4970,50
|
|
20231018,115900,307054030,4960,4960,4960,4960,0
|
|
20231018,115800,307054030,4960,4960,4960,4960,54
|
|
20231018,115700,306786190,4960,4965,4965,4960,25
|
|
20231018,115600,306662140,4965,4965,4965,4965,52
|
|
20231018,115500,306403960,4965,4965,4965,4965,38
|
|
20231018,115400,306215290,4965,4965,4965,4965,61
|
|
20231018,115300,305912425,4965,4965,4965,4965,13
|
|
20231018,115200,305847880,4965,4965,4965,4965,19
|
|
20231018,115100,305753545,4965,4965,4965,4965,20
|
|
20231018,115000,305654245,4965,4965,4965,4965,19
|
|
20231018,114900,305559910,4965,4965,4965,4965,20
|
|
20231018,114800,305460610,4965,4965,4965,4965,0
|
|
20231018,114700,305460610,4965,4965,4965,4965,930
|
|
20231018,114600,300843160,4960,4960,4960,4960,15
|
|
20231018,114500,300768760,4960,4960,4960,4960,30
|
|
20231018,114400,300619960,4960,4960,4960,4960,15
|
|
20231018,114300,300545560,4960,4960,4960,4960,30
|
|
20231018,114200,300396760,4960,4960,4960,4960,16
|
|
20231018,114100,300317400,4960,4960,4960,4960,34
|
|
20231018,114000,300148760,4960,4960,4960,4960,695
|
|
20231018,113900,296701560,4960,4960,4960,4960,15
|
|
20231018,113800,296627160,4960,4960,4960,4960,597
|
|
20231018,113700,293666040,4960,4960,4960,4960,18
|
|
20231018,113600,293576760,4960,4960,4960,4960,0
|
|
20231018,113500,293576760,4960,4960,4960,4960,931
|
|
20231018,113400,288959000,4960,4960,4960,4960,100
|
|
20231018,113300,288463000,4955,4965,4965,4955,1496
|
|
20231018,113200,281041990,4965,4965,4965,4965,0
|
|
20231018,113100,281041990,4965,4965,4965,4965,30
|
|
20231018,113000,280893040,4960,4960,4960,4960,64
|
|
20231018,112900,280575600,4960,4960,4960,4960,61
|
|
20231018,112800,280273040,4960,4965,4965,4960,1412
|
|
20231018,112700,273263770,4965,4965,4965,4965,0
|
|
20231018,112600,273263770,4965,4965,4965,4965,0
|
|
20231018,112500,273263770,4965,4965,4965,4965,0
|
|
20231018,112400,273263770,4965,4965,4965,4965,0
|
|
20231018,112300,273263770,4965,4965,4965,4965,0
|
|
20231018,112200,273263770,4965,4965,4965,4965,0
|
|
20231018,112100,273263770,4965,4965,4965,4965,0
|
|
20231018,112000,273263770,4965,4970,4980,4965,18
|
|
20231018,111900,273174325,4970,4970,4985,4970,27
|
|
20231018,111800,273040065,4965,4965,4975,4965,27
|
|
20231018,111700,272905975,4965,4975,4975,4965,35
|
|
20231018,111600,272732140,4965,4965,4980,4965,27
|
|
20231018,111500,272598055,4965,4965,4965,4965,32
|
|
20231018,111400,272439175,4965,4965,4965,4965,15
|
|
20231018,111300,272364700,4985,4985,4985,4985,0
|
|
20231018,111200,272364700,4985,4955,4985,4955,187
|
|
20231018,111100,271435565,4970,4970,4970,4965,14
|
|
20231018,111000,271366000,4990,4955,4990,4955,65
|
|
20231018,110900,271042645,4955,4985,4985,4955,16
|
|
20231018,110800,270963335,4955,4955,4985,4955,31
|
|
20231018,110700,270809700,4985,4955,4985,4955,697
|
|
20231018,110600,267356005,4955,4965,4965,4955,2171
|
|
20231018,110500,256588280,4965,4965,4965,4965,0
|
|
20231018,110400,256588280,4965,4965,4965,4965,61
|
|
20231018,110300,256285415,4965,4970,4985,4965,349
|
|
20231018,110200,254552510,4970,4970,4970,4970,0
|
|
20231018,110100,254552510,4970,4970,4970,4970,0
|
|
20231018,110000,254552510,4970,4970,4970,4970,0
|
|
20231018,105900,254552510,4970,4970,4970,4970,0
|
|
20231018,105800,254552510,4970,4965,4970,4965,80
|
|
20231018,105700,254155275,4970,4970,4970,4970,2092
|
|
20231018,105600,243758035,4970,4980,4980,4970,4128
|
|
20231018,105500,223232090,4975,4975,4975,4975,188
|
|
20231018,105400,222296790,4975,4975,4975,4975,40
|
|
20231018,105300,222097790,4975,4975,4975,4975,21
|
|
20231018,105200,221993315,4980,4975,4980,4975,46
|
|
20231018,105100,221764460,4975,4975,4975,4975,23
|
|
20231018,105000,221650035,4975,4975,4975,4975,0
|
|
20231018,104900,221650035,4975,4975,4975,4975,0
|
|
20231018,104800,221650035,4975,4970,4975,4970,807
|
|
20231018,104700,217635325,4970,4970,4970,4970,38
|
|
20231018,104600,217446465,4970,4970,4970,4970,36
|
|
20231018,104500,217267545,4975,4975,4975,4975,20
|
|
20231018,104400,217168045,4970,4970,4970,4970,0
|
|
20231018,104300,217168045,4970,4975,4975,4970,74
|
|
20231018,104200,216799925,4970,4975,4975,4970,49
|
|
20231018,104100,216556170,4975,4975,4980,4975,55
|
|
20231018,104000,216282540,4980,4975,4980,4975,23
|
|
20231018,103900,216168110,4980,4975,4980,4975,22
|
|
20231018,103800,216058655,4975,4975,4975,4975,2079
|
|
20231018,103700,205715630,4975,4975,4975,4975,48
|
|
20231018,103600,205476830,4975,4975,4975,4975,25
|
|
20231018,103500,205352455,4975,4975,4975,4975,2045
|
|
20231018,103400,195178580,4980,4980,4980,4980,736
|
|
20231018,103300,191513300,4975,4980,4980,4975,29
|
|
20231018,103200,191369020,4975,4980,4980,4975,44
|
|
20231018,103100,191150115,4980,4980,4980,4980,1975
|
|
20231018,103000,181314615,4980,4980,4980,4980,89
|
|
20231018,102900,180871395,4980,4980,4980,4980,110
|
|
20231018,102800,180323595,4980,4980,4980,4980,250
|
|
20231018,102700,179078595,4980,4985,5000,4980,5258
|
|
20231018,102600,152891405,4985,4985,4985,4985,48
|
|
20231018,102500,152652125,4985,4990,4990,4985,79
|
|
20231018,102400,152258235,4995,4990,4995,4990,39
|
|
20231018,102300,152063620,4990,4990,4990,4990,20
|
|
20231018,102200,151963820,4990,4990,4990,4990,23
|
|
20231018,102100,151849050,4990,4990,5000,4990,55
|
|
20231018,102000,151574530,4990,4985,4990,4985,44
|
|
20231018,101900,151355095,4995,4990,4995,4985,118
|
|
20231018,101800,150766565,4995,4995,4995,4995,20
|
|
20231018,101700,150666665,4990,4990,4990,4990,0
|
|
20231018,101600,150666665,4990,4995,4995,4990,698
|
|
20231018,101500,147180250,4985,4985,4985,4985,44
|
|
20231018,101400,146960910,4985,4985,4985,4985,49
|
|
20231018,101300,146716645,4985,4985,4985,4985,25
|
|
20231018,101200,146592020,4985,4985,4985,4985,55
|
|
20231018,101100,146317845,4985,4990,4990,4985,75
|
|
20231018,101000,145943840,4990,4990,4990,4990,0
|
|
20231018,100900,145943840,4990,4985,4990,4985,39
|
|
20231018,100800,145749300,4985,4990,4990,4985,57
|
|
20231018,100700,145464905,4985,4985,4985,4985,91
|
|
20231018,100600,145011270,4980,4985,4990,4980,276
|
|
20231018,100500,143635005,4985,4980,4985,4980,1115
|
|
20231018,100400,138077150,4985,4980,4985,4980,46
|
|
20231018,100300,137848065,4980,4975,4980,4975,61
|
|
20231018,100200,137544485,4970,4975,4985,4970,1109
|
|
20231018,100100,132030665,4975,4970,4975,4970,49
|
|
20231018,100000,131787035,4970,4970,4970,4970,28
|
|
20231018,095900,131647875,4975,4970,4975,4970,5334
|
|
20231018,095800,105134380,4970,4970,4970,4970,0
|
|
20231018,095700,105134380,4970,4975,4975,4970,881
|
|
20231018,095600,100751650,4975,4980,4980,4975,511
|
|
20231018,095500,98209375,4990,4990,4990,4990,50
|
|
20231018,095400,97959875,4990,4985,4990,4980,70
|
|
20231018,095300,97611005,5000,5000,5000,5000,0
|
|
20231018,095200,97611005,5000,4970,5000,4970,168
|
|
20231018,095100,96774545,4970,4980,4980,4970,1249
|
|
20231018,095000,90561770,4980,4980,5000,4980,312
|
|
20231018,094900,89006010,4975,5010,5010,4975,1564
|
|
20231018,094800,81205915,5010,5010,5010,5010,0
|
|
20231018,094700,81205915,5010,5010,5010,5010,0
|
|
20231018,094600,81205915,5010,5010,5010,5010,1
|
|
20231018,094500,81200905,4975,4975,4975,4975,0
|
|
20231018,094400,81200905,4975,4975,4975,4975,0
|
|
20231018,094300,81200905,4975,4975,4975,4975,0
|
|
20231018,094200,81200905,4975,5020,5020,4975,2
|
|
20231018,094100,81190910,4975,4975,4975,4975,12
|
|
20231018,094000,81131210,5010,5010,5010,5010,9
|
|
20231018,093900,81086120,5020,5020,5020,5020,1
|
|
20231018,093800,81081100,4970,4985,4990,4970,2589
|
|
20231018,093700,68181270,4985,5000,5010,4985,1101
|
|
20231018,093600,62685875,4995,5000,5010,4995,2118
|
|
20231018,093500,52105310,5000,5010,5010,5000,340
|
|
20231018,093400,50404750,5030,5030,5030,5030,0
|
|
20231018,093300,50404750,5030,5030,5030,5030,1
|
|
20231018,093200,50399720,5000,5030,5030,5000,320
|
|
20231018,093100,48798790,5000,5030,5040,5000,7510
|
|
20231018,093000,11203890,5050,5050,5050,5050,0
|
|
20231018,092900,11203890,5050,5050,5050,5050,0
|
|
20231018,092800,11203890,5050,5050,5050,5050,0
|
|
20231018,092700,11203890,5050,5050,5050,5050,0
|
|
20231018,092600,11203890,5050,5050,5050,5040,132
|
|
20231018,092500,10537410,5030,5030,5030,5030,0
|
|
20231018,092400,10537410,5030,5040,5040,5030,235
|
|
20231018,092300,9353100,5050,5050,5050,5050,0
|
|
20231018,092200,9353100,5050,5050,5050,5050,0
|
|
20231018,092100,9353100,5050,5050,5050,5050,1
|
|
20231018,092000,9348050,5020,5020,5020,5020,0
|
|
20231018,091900,9348050,5020,5040,5050,5020,228
|
|
20231018,091800,8198940,5050,5050,5050,5050,0
|
|
20231018,091700,8198940,5050,5050,5050,5050,0
|
|
20231018,091600,8198940,5050,5050,5050,5050,0
|
|
20231018,091500,8198940,5050,5050,5050,5050,0
|
|
20231018,091400,8198940,5050,5050,5050,5050,0
|
|
20231018,091300,8198940,5050,5050,5050,5050,0
|
|
20231018,091200,8198940,5050,5050,5050,5050,0
|
|
20231018,091100,8198940,5050,5030,5050,5030,9
|
|
20231018,091000,8153650,5030,5030,5030,5030,33
|
|
20231018,090900,7987660,5050,5040,5050,5010,1124
|
|
20231018,090800,2327490,5050,5040,5050,5040,38
|
|
20231018,090700,2135960,5040,5040,5040,5040,0
|
|
20231018,090600,2135960,5040,5040,5040,5040,0
|
|
20231018,090500,2135960,5040,5030,5040,5030,25
|
|
20231018,090400,2010100,5010,5010,5010,5010,0
|
|
20231018,090300,2010100,5010,5010,5010,5010,11
|
|
20231018,090200,1954990,5020,5020,5020,5020,1
|
|
20231018,090100,1949970,5010,5070,5070,5010,65
|
|
20231018,090000,1624130,5020,5050,5130,5020,323
|