670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200700,99712950,3910,3910,3910,3910,93
|
|
20231010,200600,99712950,3910,3910,3910,3910,0
|
|
20231010,200500,99712950,3910,3910,3910,3910,0
|
|
20231010,200400,99712950,3910,3910,3910,3910,0
|
|
20231010,200300,99712950,3910,3910,3910,3910,0
|
|
20231010,200200,99712950,3910,3910,3910,3910,0
|
|
20231010,200100,99712950,3910,3910,3910,3910,0
|
|
20231010,200000,99712950,3910,3910,3910,3910,0
|
|
20231010,195900,99712950,3910,3910,3910,3910,0
|
|
20231010,195800,99712950,3910,3910,3910,3910,0
|
|
20231010,195700,99712950,3910,3910,3910,3910,0
|
|
20231010,195600,99712950,3910,3910,3910,3910,0
|
|
20231010,195500,99712950,3910,3910,3910,3910,0
|
|
20231010,195400,99712950,3910,3910,3910,3910,0
|
|
20231010,195300,99712950,3910,3910,3910,3910,0
|
|
20231010,195200,99712950,3910,3910,3910,3910,0
|
|
20231010,195100,99712950,3910,3910,3910,3910,0
|
|
20231010,195000,99712950,3910,3910,3910,3910,0
|
|
20231010,194900,99712950,3910,3910,3910,3910,0
|
|
20231010,194800,99712950,3910,3910,3910,3910,0
|
|
20231010,194700,99712950,3910,3910,3910,3910,0
|
|
20231010,194600,99712950,3910,3910,3910,3910,0
|
|
20231010,194500,99712950,3910,3910,3910,3910,0
|
|
20231010,194400,99712950,3910,3910,3910,3910,0
|
|
20231010,194300,99712950,3910,3910,3910,3910,0
|
|
20231010,194200,99712950,3910,3910,3910,3910,0
|
|
20231010,194100,99712950,3910,3910,3910,3910,0
|
|
20231010,194000,99712950,3910,3910,3910,3910,0
|
|
20231010,193900,99712950,3910,3910,3910,3910,0
|
|
20231010,193800,99712950,3910,3910,3910,3910,0
|
|
20231010,193700,99712950,3910,3910,3910,3910,93
|
|
20231010,193600,99712950,3910,3910,3910,3910,0
|
|
20231010,193500,99712950,3910,3910,3910,3910,0
|
|
20231010,193400,99712950,3910,3910,3910,3910,0
|
|
20231010,193300,99712950,3910,3910,3910,3910,0
|
|
20231010,193200,99712950,3910,3910,3910,3910,0
|
|
20231010,193100,99712950,3910,3910,3910,3910,0
|
|
20231010,193000,99712950,3910,3910,3910,3910,0
|
|
20231010,192900,99712950,3910,3910,3910,3910,0
|
|
20231010,192800,99712950,3910,3910,3910,3910,0
|
|
20231010,192700,99712950,3910,3910,3910,3910,0
|
|
20231010,192600,99712950,3910,3910,3910,3910,0
|
|
20231010,192500,99712950,3910,3910,3910,3910,0
|
|
20231010,192400,99712950,3910,3910,3910,3910,0
|
|
20231010,192300,99712950,3910,3910,3910,3910,0
|
|
20231010,192200,99712950,3910,3910,3910,3910,0
|
|
20231010,192100,99712950,3910,3910,3910,3910,0
|
|
20231010,192000,99712950,3910,3910,3910,3910,0
|
|
20231010,191900,99712950,3910,3910,3910,3910,0
|
|
20231010,191800,99712950,3910,3910,3910,3910,0
|
|
20231010,191700,99712950,3910,3910,3910,3910,0
|
|
20231010,191600,99712950,3910,3910,3910,3910,0
|
|
20231010,191500,99712950,3910,3910,3910,3910,0
|
|
20231010,191400,99712950,3910,3910,3910,3910,0
|
|
20231010,191300,99712950,3910,3910,3910,3910,0
|
|
20231010,191200,99712950,3910,3910,3910,3910,0
|
|
20231010,191100,99712950,3910,3910,3910,3910,0
|
|
20231010,191000,99712950,3910,3910,3910,3910,0
|
|
20231010,190900,99712950,3910,3910,3910,3910,0
|
|
20231010,190800,99712950,3910,3910,3910,3910,0
|
|
20231010,190700,99712950,3910,3910,3910,3910,93
|
|
20231010,190600,99712950,3910,3910,3910,3910,0
|
|
20231010,190500,99712950,3910,3910,3910,3910,0
|
|
20231010,190400,99712950,3910,3910,3910,3910,0
|
|
20231010,190300,99712950,3910,3910,3910,3910,0
|
|
20231010,190200,99712950,3910,3910,3910,3910,0
|
|
20231010,190100,99712950,3910,3910,3910,3910,0
|
|
20231010,190000,99712950,3910,3910,3910,3910,0
|
|
20231010,185900,99712950,3910,3910,3910,3910,0
|
|
20231010,185800,99712950,3910,3910,3910,3910,0
|
|
20231010,185700,99712950,3910,3910,3910,3910,0
|
|
20231010,185600,99712950,3910,3910,3910,3910,0
|
|
20231010,185500,99712950,3910,3910,3910,3910,0
|
|
20231010,185400,99712950,3910,3910,3910,3910,0
|
|
20231010,185300,99712950,3910,3910,3910,3910,0
|
|
20231010,185200,99712950,3910,3910,3910,3910,0
|
|
20231010,185100,99712950,3910,3910,3910,3910,0
|
|
20231010,185000,99712950,3910,3910,3910,3910,0
|
|
20231010,184900,99712950,3910,3910,3910,3910,0
|
|
20231010,184800,99712950,3910,3910,3910,3910,0
|
|
20231010,184700,99712950,3910,3910,3910,3910,0
|
|
20231010,184600,99712950,3910,3910,3910,3910,0
|
|
20231010,184500,99712950,3910,3910,3910,3910,0
|
|
20231010,184400,99712950,3910,3910,3910,3910,0
|
|
20231010,184300,99712950,3910,3910,3910,3910,0
|
|
20231010,184200,99712950,3910,3910,3910,3910,0
|
|
20231010,184100,99712950,3910,3910,3910,3910,0
|
|
20231010,184000,99712950,3910,3910,3910,3910,0
|
|
20231010,183900,99712950,3910,3910,3910,3910,0
|
|
20231010,183800,99712950,3910,3910,3910,3910,0
|
|
20231010,183700,99712950,3910,3910,3910,3910,93
|
|
20231010,183600,99712950,3910,3910,3910,3910,0
|
|
20231010,183500,99712950,3910,3910,3910,3910,0
|
|
20231010,183400,99712950,3910,3910,3910,3910,0
|
|
20231010,183300,99712950,3910,3910,3910,3910,0
|
|
20231010,183200,99712950,3910,3910,3910,3910,0
|
|
20231010,183100,99712950,3910,3910,3910,3910,0
|
|
20231010,183000,99712950,3910,3910,3910,3910,0
|
|
20231010,182900,99712950,3910,3910,3910,3910,0
|
|
20231010,182800,99712950,3910,3910,3910,3910,0
|
|
20231010,182700,99712950,3910,3910,3910,3910,0
|
|
20231010,182600,99712950,3910,3910,3910,3910,0
|
|
20231010,182500,99712950,3910,3910,3910,3910,0
|
|
20231010,182400,99712950,3910,3910,3910,3910,0
|
|
20231010,182300,99712950,3910,3910,3910,3910,0
|
|
20231010,182200,99712950,3910,3910,3910,3910,0
|
|
20231010,182100,99712950,3910,3910,3910,3910,0
|
|
20231010,182000,99712950,3910,3910,3910,3910,0
|
|
20231010,181900,99712950,3910,3910,3910,3910,0
|
|
20231010,181800,99712950,3910,3910,3910,3910,0
|
|
20231010,181700,99712950,3910,3910,3910,3910,0
|
|
20231010,181600,99712950,3910,3910,3910,3910,0
|
|
20231010,181500,99712950,3910,3910,3910,3910,0
|
|
20231010,181400,99712950,3910,3910,3910,3910,0
|
|
20231010,181300,99712950,3910,3910,3910,3910,0
|
|
20231010,181200,99712950,3910,3910,3910,3910,0
|
|
20231010,181100,99712950,3910,3910,3910,3910,0
|
|
20231010,181000,99712950,3910,3910,3910,3910,0
|
|
20231010,180900,99712950,3910,3910,3910,3910,0
|
|
20231010,180800,99712950,3910,3910,3910,3910,0
|
|
20231010,180700,99712950,3910,3910,3910,3910,93
|
|
20231010,180600,99712950,3910,3910,3910,3910,0
|
|
20231010,180500,99712950,3910,3910,3910,3910,0
|
|
20231010,180400,99712950,3910,3910,3910,3910,0
|
|
20231010,180300,99712950,3910,3910,3910,3910,0
|
|
20231010,180200,99712950,3910,3910,3910,3910,0
|
|
20231010,180100,99712950,3910,3910,3910,3910,0
|
|
20231010,180000,99712950,3910,3910,3910,3910,0
|
|
20231010,175900,99712950,3910,3910,3910,3910,0
|
|
20231010,175800,99712950,3910,3910,3910,3910,0
|
|
20231010,175700,99712950,3910,3910,3910,3910,0
|
|
20231010,175600,99712950,3910,3910,3910,3910,0
|
|
20231010,175500,99712950,3910,3910,3910,3910,0
|
|
20231010,175400,99712950,3910,3910,3910,3910,0
|
|
20231010,175300,99712950,3910,3910,3910,3910,0
|
|
20231010,175200,99712950,3910,3910,3910,3910,0
|
|
20231010,175100,99712950,3910,3910,3910,3910,0
|
|
20231010,175000,99712950,3910,3910,3910,3910,0
|
|
20231010,174900,99712950,3910,3910,3910,3910,0
|
|
20231010,174800,99712950,3910,3910,3910,3910,0
|
|
20231010,174700,99712950,3910,3910,3910,3910,0
|
|
20231010,174600,99712950,3910,3910,3910,3910,0
|
|
20231010,174500,99712950,3910,3910,3910,3910,0
|
|
20231010,174400,99712950,3910,3910,3910,3910,0
|
|
20231010,174300,99712950,3910,3910,3910,3910,0
|
|
20231010,174200,99712950,3910,3910,3910,3910,0
|
|
20231010,174100,99712950,3910,3910,3910,3910,0
|
|
20231010,174000,99712950,3910,3910,3910,3910,0
|
|
20231010,173900,99712950,3910,3910,3910,3910,0
|
|
20231010,173800,99712950,3910,3910,3910,3910,0
|
|
20231010,173700,99712950,3910,3910,3910,3910,93
|
|
20231010,173600,99712950,3910,3910,3910,3910,0
|
|
20231010,173500,99712950,3910,3910,3910,3910,0
|
|
20231010,173400,99712950,3910,3910,3910,3910,0
|
|
20231010,173300,99712950,3910,3910,3910,3910,0
|
|
20231010,173200,99712950,3910,3910,3910,3910,0
|
|
20231010,173100,99712950,3910,3910,3910,3910,0
|
|
20231010,173000,99712950,3910,3910,3910,3910,0
|
|
20231010,172900,99712950,3910,3910,3910,3910,0
|
|
20231010,172800,99712950,3910,3910,3910,3910,0
|
|
20231010,172700,99712950,3910,3910,3910,3910,0
|
|
20231010,172600,99712950,3910,3910,3910,3910,0
|
|
20231010,172500,99712950,3910,3910,3910,3910,0
|
|
20231010,172400,99712950,3910,3910,3910,3910,0
|
|
20231010,172300,99712950,3910,3910,3910,3910,0
|
|
20231010,172200,99712950,3910,3910,3910,3910,0
|
|
20231010,172100,99712950,3910,3910,3910,3910,0
|
|
20231010,172000,99712950,3910,3910,3910,3910,0
|
|
20231010,171900,99712950,3910,3910,3910,3910,0
|
|
20231010,171800,99712950,3910,3910,3910,3910,0
|
|
20231010,171700,99712950,3910,3910,3910,3910,0
|
|
20231010,171600,99712950,3910,3910,3910,3910,0
|
|
20231010,171500,99712950,3910,3910,3910,3910,0
|
|
20231010,171400,99712950,3910,3910,3910,3910,0
|
|
20231010,171300,99712950,3910,3910,3910,3910,0
|
|
20231010,171200,99712950,3910,3910,3910,3910,0
|
|
20231010,171100,99712950,3910,3910,3910,3910,0
|
|
20231010,171000,99712950,3910,3910,3910,3910,0
|
|
20231010,170900,99712950,3910,3910,3910,3910,0
|
|
20231010,170800,99712950,3910,3910,3910,3910,0
|
|
20231010,170700,99712950,3910,3910,3910,3910,93
|
|
20231010,170600,99712950,3910,3910,3910,3910,0
|
|
20231010,170500,99712950,3910,3910,3910,3910,0
|
|
20231010,170400,99712950,3910,3910,3910,3910,0
|
|
20231010,170300,99712950,3910,3910,3910,3910,0
|
|
20231010,170200,99712950,3910,3910,3910,3910,0
|
|
20231010,170100,99712950,3910,3910,3910,3910,0
|
|
20231010,170000,99712950,3910,3910,3910,3910,0
|
|
20231010,165900,99712950,3910,3910,3910,3910,0
|
|
20231010,165800,99712950,3910,3910,3910,3910,0
|
|
20231010,165700,99712950,3910,3910,3910,3910,0
|
|
20231010,165600,99712950,3910,3910,3910,3910,0
|
|
20231010,165500,99712950,3910,3910,3910,3910,0
|
|
20231010,165400,99712950,3910,3910,3910,3910,0
|
|
20231010,165300,99712950,3910,3910,3910,3910,0
|
|
20231010,165200,99712950,3910,3910,3910,3910,0
|
|
20231010,165100,99712950,3910,3910,3910,3910,0
|
|
20231010,165000,99712950,3910,3910,3910,3910,0
|
|
20231010,164900,99712950,3910,3910,3910,3910,0
|
|
20231010,164800,99712950,3910,3910,3910,3910,0
|
|
20231010,164700,99712950,3910,3910,3910,3910,0
|
|
20231010,164600,99712950,3910,3910,3910,3910,0
|
|
20231010,164500,99712950,3910,3910,3910,3910,0
|
|
20231010,164400,99712950,3910,3910,3910,3910,0
|
|
20231010,164300,99712950,3910,3910,3910,3910,0
|
|
20231010,164200,99712950,3910,3910,3910,3910,0
|
|
20231010,164100,99712950,3910,3910,3910,3910,0
|
|
20231010,164000,99712950,3910,3910,3910,3910,0
|
|
20231010,163900,99712950,3910,3910,3910,3910,0
|
|
20231010,163800,99712950,3910,3910,3910,3910,0
|
|
20231010,163700,99712950,3910,3910,3910,3910,93
|
|
20231010,163600,99712950,3910,3910,3910,3910,0
|
|
20231010,163500,99712950,3910,3910,3910,3910,0
|
|
20231010,163400,99712950,3910,3910,3910,3910,0
|
|
20231010,163300,99712950,3910,3910,3910,3910,0
|
|
20231010,163200,99712950,3910,3910,3910,3910,0
|
|
20231010,163100,99712950,3910,3910,3910,3910,0
|
|
20231010,163000,99712950,3910,3910,3910,3910,0
|
|
20231010,162900,99712950,3910,3910,3910,3910,0
|
|
20231010,162800,99712950,3910,3910,3910,3910,0
|
|
20231010,162700,99712950,3910,3910,3910,3910,0
|
|
20231010,162600,99712950,3910,3910,3910,3910,0
|
|
20231010,162500,99712950,3910,3910,3910,3910,0
|
|
20231010,162400,99712950,3910,3910,3910,3910,0
|
|
20231010,162300,99712950,3910,3910,3910,3910,0
|
|
20231010,162200,99712950,3910,3910,3910,3910,0
|
|
20231010,162100,99712950,3910,3910,3910,3910,0
|
|
20231010,162000,99712950,3910,3910,3910,3910,0
|
|
20231010,161900,99712950,3910,3910,3910,3910,0
|
|
20231010,161800,99712950,3910,3910,3910,3910,0
|
|
20231010,161700,99712950,3910,3910,3910,3910,0
|
|
20231010,161600,99712950,3910,3910,3910,3910,0
|
|
20231010,161500,99712950,3910,3910,3910,3910,0
|
|
20231010,161400,99712950,3910,3910,3910,3910,0
|
|
20231010,161300,99712950,3910,3910,3910,3910,0
|
|
20231010,161200,99712950,3910,3910,3910,3910,0
|
|
20231010,161100,99712950,3910,3910,3910,3910,0
|
|
20231010,161000,99712950,3910,3910,3910,3910,0
|
|
20231010,160900,99712950,3910,3910,3910,3910,0
|
|
20231010,160800,99712950,3910,3910,3910,3910,0
|
|
20231010,160700,99712950,3910,3910,3910,3910,93
|
|
20231010,160600,99712950,3910,3910,3910,3910,0
|
|
20231010,160500,99712950,3910,3910,3910,3910,0
|
|
20231010,160400,99712950,3910,3910,3910,3910,0
|
|
20231010,160300,99712950,3910,3910,3910,3910,0
|
|
20231010,160200,99712950,3910,3910,3910,3910,0
|
|
20231010,160100,99712950,3910,3910,3910,3910,0
|
|
20231010,160000,99712950,3910,3910,3910,3910,0
|
|
20231010,155900,99712950,3910,3910,3910,3910,0
|
|
20231010,155800,99712950,3910,3910,3910,3910,0
|
|
20231010,155700,99712950,3910,3910,3910,3910,0
|
|
20231010,155600,99712950,3910,3910,3910,3910,0
|
|
20231010,155500,99712950,3910,3910,3910,3910,0
|
|
20231010,155400,99712950,3910,3910,3910,3910,0
|
|
20231010,155300,99712950,3910,3910,3910,3910,0
|
|
20231010,155200,99712950,3910,3910,3910,3910,0
|
|
20231010,155100,99712950,3910,3910,3910,3910,0
|
|
20231010,155000,99712950,3910,3910,3910,3910,0
|
|
20231010,154900,99712950,3910,3910,3910,3910,0
|
|
20231010,154800,99712950,3910,3910,3910,3910,0
|
|
20231010,154700,99712950,3910,3910,3910,3910,0
|
|
20231010,154600,99712950,3910,3910,3910,3910,0
|
|
20231010,154500,99712950,3910,3910,3910,3910,0
|
|
20231010,154400,99712950,3910,3910,3910,3910,0
|
|
20231010,154300,99712950,3910,3910,3910,3910,0
|
|
20231010,154200,99712950,3910,3910,3910,3910,0
|
|
20231010,154100,99712950,3910,3910,3910,3910,0
|
|
20231010,154000,99712950,3910,3910,3910,3910,0
|
|
20231010,153900,99712950,3910,3910,3910,3910,0
|
|
20231010,153800,99712950,3910,3910,3910,3910,0
|
|
20231010,153700,99712950,3910,3910,3910,3910,93
|
|
20231010,153600,99712950,3910,3910,3910,3910,0
|
|
20231010,153500,99712950,3910,3910,3910,3910,0
|
|
20231010,153400,99712950,3910,3910,3910,3910,0
|
|
20231010,153300,99712950,3910,3910,3910,3910,0
|
|
20231010,153200,99712950,3910,3910,3910,3910,0
|
|
20231010,153100,99712950,3910,3910,3910,3910,0
|
|
20231010,153000,99712950,3910,3910,3910,3910,93
|
|
20231010,152900,99349320,3910,3910,3910,3910,0
|
|
20231010,152800,99349320,3910,3910,3910,3910,0
|
|
20231010,152700,99349320,3910,3910,3910,3910,0
|
|
20231010,152600,99349320,3910,3910,3910,3910,0
|
|
20231010,152500,99349320,3910,3910,3910,3910,0
|
|
20231010,152400,99349320,3910,3910,3910,3910,0
|
|
20231010,152300,99349320,3910,3910,3910,3910,0
|
|
20231010,152200,99349320,3910,3910,3910,3910,0
|
|
20231010,152100,99349320,3910,3910,3910,3910,0
|
|
20231010,152000,99349320,3910,3910,3910,3910,0
|
|
20231010,151900,99349320,3910,3910,3910,3910,0
|
|
20231010,151800,99349320,3910,3910,3910,3910,0
|
|
20231010,151700,99349320,3910,3910,3910,3910,0
|
|
20231010,151600,99349320,3910,3910,3910,3910,0
|
|
20231010,151500,99349320,3910,3910,3910,3910,3
|
|
20231010,151400,99337590,3910,3910,3910,3910,0
|
|
20231010,151300,99337590,3910,3910,3910,3910,0
|
|
20231010,151200,99337590,3910,3910,3910,3910,0
|
|
20231010,151100,99337590,3910,3910,3910,3910,0
|
|
20231010,151000,99337590,3910,3910,3910,3910,0
|
|
20231010,150900,99337590,3910,3910,3910,3910,1
|
|
20231010,150800,99333680,3905,3905,3905,3905,0
|
|
20231010,150700,99333680,3905,3905,3905,3905,0
|
|
20231010,150600,99333680,3905,3905,3905,3905,0
|
|
20231010,150500,99333680,3905,3905,3905,3905,0
|
|
20231010,150400,99333680,3905,3905,3905,3905,0
|
|
20231010,150300,99333680,3905,3905,3905,3905,0
|
|
20231010,150200,99333680,3905,3885,3905,3885,2
|
|
20231010,150100,99325890,3880,3880,3880,3880,0
|
|
20231010,150000,99325890,3880,3880,3880,3880,0
|
|
20231010,145900,99325890,3880,3880,3880,3880,0
|
|
20231010,145800,99325890,3880,3890,3890,3880,560
|
|
20231010,145700,97152240,3920,3920,3920,3920,0
|
|
20231010,145600,97152240,3920,3920,3920,3920,0
|
|
20231010,145500,97152240,3920,3920,3920,3920,0
|
|
20231010,145400,97152240,3920,3920,3920,3920,0
|
|
20231010,145300,97152240,3920,3920,3920,3920,0
|
|
20231010,145200,97152240,3920,3920,3920,3920,0
|
|
20231010,145100,97152240,3920,3920,3920,3920,0
|
|
20231010,145000,97152240,3920,3920,3920,3920,0
|
|
20231010,144900,97152240,3920,3920,3920,3920,1
|
|
20231010,144800,97148320,3880,3910,3910,3880,1033
|
|
20231010,144700,93130755,3910,3910,3910,3910,0
|
|
20231010,144600,93130755,3910,3910,3910,3910,0
|
|
20231010,144500,93130755,3910,3910,3910,3910,0
|
|
20231010,144400,93130755,3910,3910,3910,3910,0
|
|
20231010,144300,93130755,3910,3910,3910,3910,145
|
|
20231010,144200,92563805,3910,3910,3910,3910,0
|
|
20231010,144100,92563805,3910,3910,3910,3910,0
|
|
20231010,144000,92563805,3910,3910,3910,3910,0
|
|
20231010,143900,92563805,3910,3910,3910,3910,0
|
|
20231010,143800,92563805,3910,3910,3910,3910,0
|
|
20231010,143700,92563805,3910,3910,3910,3910,1
|
|
20231010,143600,92559895,3910,3910,3910,3910,0
|
|
20231010,143500,92559895,3910,3910,3910,3910,0
|
|
20231010,143400,92559895,3910,3910,3910,3910,1081
|
|
20231010,143300,88333185,3910,3910,3910,3910,0
|
|
20231010,143200,88333185,3910,3910,3910,3910,0
|
|
20231010,143100,88333185,3910,3910,3910,3910,6
|
|
20231010,143000,88309725,3910,3905,3910,3905,1000
|
|
20231010,142900,84399960,3905,3905,3905,3905,0
|
|
20231010,142800,84399960,3905,3905,3905,3905,0
|
|
20231010,142700,84399960,3905,3905,3905,3905,0
|
|
20231010,142600,84399960,3905,3905,3905,3905,0
|
|
20231010,142500,84399960,3905,3905,3905,3905,0
|
|
20231010,142400,84399960,3905,3905,3905,3905,0
|
|
20231010,142300,84399960,3905,3905,3905,3905,500
|
|
20231010,142200,82447460,3910,3910,3910,3910,0
|
|
20231010,142100,82447460,3910,3910,3910,3910,0
|
|
20231010,142000,82447460,3910,3910,3910,3910,0
|
|
20231010,141900,82447460,3910,3910,3910,3910,0
|
|
20231010,141800,82447460,3910,3910,3910,3910,0
|
|
20231010,141700,82447460,3910,3910,3910,3910,0
|
|
20231010,141600,82447460,3910,3910,3910,3910,500
|
|
20231010,141500,80492460,3910,3910,3910,3910,354
|
|
20231010,141400,79108320,3895,3895,3895,3895,90
|
|
20231010,141300,78757770,3905,3905,3905,3905,0
|
|
20231010,141200,78757770,3905,3905,3905,3905,0
|
|
20231010,141100,78757770,3905,3905,3905,3905,0
|
|
20231010,141000,78757770,3905,3905,3905,3905,0
|
|
20231010,140900,78757770,3905,3905,3905,3905,0
|
|
20231010,140800,78757770,3905,3905,3905,3905,0
|
|
20231010,140700,78757770,3905,3905,3905,3905,0
|
|
20231010,140600,78757770,3905,3905,3905,3905,0
|
|
20231010,140500,78757770,3905,3905,3905,3905,0
|
|
20231010,140400,78757770,3905,3905,3905,3905,136
|
|
20231010,140300,78226690,3905,3905,3905,3905,0
|
|
20231010,140200,78226690,3905,3905,3905,3905,0
|
|
20231010,140100,78226690,3905,3905,3905,3905,1
|
|
20231010,140000,78222785,3905,3905,3905,3905,0
|
|
20231010,135900,78222785,3905,3905,3905,3905,0
|
|
20231010,135800,78222785,3905,3905,3905,3905,0
|
|
20231010,135700,78222785,3905,3905,3905,3905,10
|
|
20231010,135600,78183735,3910,3910,3910,3910,0
|
|
20231010,135500,78183735,3910,3910,3910,3910,0
|
|
20231010,135400,78183735,3910,3910,3910,3910,0
|
|
20231010,135300,78183735,3910,3910,3910,3910,0
|
|
20231010,135200,78183735,3910,3910,3910,3910,0
|
|
20231010,135100,78183735,3910,3910,3910,3910,1000
|
|
20231010,135000,74273735,3910,3910,3910,3910,6
|
|
20231010,134900,74250275,3905,3905,3905,3905,0
|
|
20231010,134800,74250275,3905,3905,3905,3905,0
|
|
20231010,134700,74250275,3905,3905,3905,3905,0
|
|
20231010,134600,74250275,3905,3905,3905,3905,3
|
|
20231010,134500,74238560,3905,3905,3905,3905,3
|
|
20231010,134400,74226845,3910,3910,3910,3910,68
|
|
20231010,134300,73960965,3910,3910,3910,3910,0
|
|
20231010,134200,73960965,3910,3910,3910,3910,0
|
|
20231010,134100,73960965,3910,3910,3910,3910,0
|
|
20231010,134000,73960965,3910,3910,3910,3910,5
|
|
20231010,133900,73941415,3910,3910,3910,3910,400
|
|
20231010,133800,72377415,3910,3910,3910,3910,0
|
|
20231010,133700,72377415,3910,3910,3910,3910,0
|
|
20231010,133600,72377415,3910,3910,3910,3910,0
|
|
20231010,133500,72377415,3910,3910,3910,3910,0
|
|
20231010,133400,72377415,3910,3910,3910,3910,0
|
|
20231010,133300,72377415,3910,3910,3910,3910,300
|
|
20231010,133200,71204415,3885,3885,3885,3885,0
|
|
20231010,133100,71204415,3885,3885,3885,3885,0
|
|
20231010,133000,71204415,3885,3885,3885,3885,114
|
|
20231010,132900,70761525,3885,3885,3885,3885,27
|
|
20231010,132800,70656630,3885,3885,3885,3885,0
|
|
20231010,132700,70656630,3885,3885,3885,3885,0
|
|
20231010,132600,70656630,3885,3885,3885,3885,116
|
|
20231010,132500,70205970,3890,3895,3895,3890,355
|
|
20231010,132400,68823520,3920,3920,3920,3920,1
|
|
20231010,132300,68819600,3905,3905,3905,3905,0
|
|
20231010,132200,68819600,3905,3905,3905,3905,0
|
|
20231010,132100,68819600,3905,3905,3905,3905,0
|
|
20231010,132000,68819600,3905,3905,3905,3905,0
|
|
20231010,131900,68819600,3905,3905,3905,3905,0
|
|
20231010,131800,68819600,3905,3905,3905,3905,50
|
|
20231010,131700,68624350,3910,3910,3910,3910,6
|
|
20231010,131600,68600890,3910,3905,3910,3905,1050
|
|
20231010,131500,64500140,3905,3905,3905,3905,1
|
|
20231010,131400,64496235,3895,3895,3895,3895,0
|
|
20231010,131300,64496235,3895,3895,3895,3895,0
|
|
20231010,131200,64496235,3895,3895,3895,3895,0
|
|
20231010,131100,64496235,3895,3895,3895,3895,0
|
|
20231010,131000,64496235,3895,3895,3895,3895,0
|
|
20231010,130900,64496235,3895,3895,3895,3895,0
|
|
20231010,130800,64496235,3895,3895,3895,3895,0
|
|
20231010,130700,64496235,3895,3895,3895,3895,0
|
|
20231010,130600,64496235,3895,3895,3895,3895,0
|
|
20231010,130500,64496235,3895,3895,3895,3895,0
|
|
20231010,130400,64496235,3895,3895,3895,3895,0
|
|
20231010,130300,64496235,3895,3895,3895,3895,0
|
|
20231010,130200,64496235,3895,3895,3895,3895,4
|
|
20231010,130100,64480655,3895,3895,3895,3895,0
|
|
20231010,130000,64480655,3895,3895,3895,3895,0
|
|
20231010,125900,64480655,3895,3895,3895,3895,0
|
|
20231010,125800,64480655,3895,3895,3895,3895,700
|
|
20231010,125700,61754155,3900,3900,3900,3900,0
|
|
20231010,125600,61754155,3900,3900,3900,3900,355
|
|
20231010,125500,60369655,3900,3900,3900,3900,2
|
|
20231010,125400,60361855,3910,3910,3910,3910,0
|
|
20231010,125300,60361855,3910,3910,3910,3910,0
|
|
20231010,125200,60361855,3910,3910,3910,3910,6
|
|
20231010,125100,60338395,3935,3935,3935,3935,0
|
|
20231010,125000,60338395,3935,3935,3935,3935,10
|
|
20231010,124900,60299045,3935,3935,3935,3935,0
|
|
20231010,124800,60299045,3935,3935,3935,3935,0
|
|
20231010,124700,60299045,3935,3935,3935,3935,600
|
|
20231010,124600,57938045,3935,3935,3935,3935,0
|
|
20231010,124500,57938045,3935,3935,3935,3935,0
|
|
20231010,124400,57938045,3935,3935,3935,3935,0
|
|
20231010,124300,57938045,3935,3935,3935,3935,0
|
|
20231010,124200,57938045,3935,3935,3935,3935,0
|
|
20231010,124100,57938045,3935,3935,3935,3935,0
|
|
20231010,124000,57938045,3935,3935,3935,3935,0
|
|
20231010,123900,57938045,3935,3935,3935,3935,0
|
|
20231010,123800,57938045,3935,3935,3935,3935,0
|
|
20231010,123700,57938045,3935,3935,3935,3935,500
|
|
20231010,123600,55970545,3905,3905,3905,3905,0
|
|
20231010,123500,55970545,3905,3905,3905,3905,4
|
|
20231010,123400,55954925,3940,3940,3940,3940,500
|
|
20231010,123300,53984925,3945,3940,3945,3940,2
|
|
20231010,123200,53977040,3900,3900,3900,3900,0
|
|
20231010,123100,53977040,3900,3900,3900,3900,0
|
|
20231010,123000,53977040,3900,3900,3900,3900,0
|
|
20231010,122900,53977040,3900,3900,3900,3900,0
|
|
20231010,122800,53977040,3900,3900,3900,3900,0
|
|
20231010,122700,53977040,3900,3910,3910,3900,500
|
|
20231010,122600,52026400,3945,3945,3945,3945,0
|
|
20231010,122500,52026400,3945,3945,3945,3945,0
|
|
20231010,122400,52026400,3945,3945,3945,3945,0
|
|
20231010,122300,52026400,3945,3945,3945,3945,0
|
|
20231010,122200,52026400,3945,3945,3945,3945,0
|
|
20231010,122100,52026400,3945,3945,3945,3945,0
|
|
20231010,122000,52026400,3945,3945,3945,3945,0
|
|
20231010,121900,52026400,3945,3945,3945,3945,0
|
|
20231010,121800,52026400,3945,3945,3945,3945,0
|
|
20231010,121700,52026400,3945,3945,3945,3945,5
|
|
20231010,121600,52006675,3940,3940,3940,3940,0
|
|
20231010,121500,52006675,3940,3940,3940,3940,0
|
|
20231010,121400,52006675,3940,3940,3940,3940,0
|
|
20231010,121300,52006675,3940,3940,3940,3940,200
|
|
20231010,121200,51218675,3940,3940,3940,3940,0
|
|
20231010,121100,51218675,3940,3940,3940,3940,0
|
|
20231010,121000,51218675,3940,3940,3940,3940,0
|
|
20231010,120900,51218675,3940,3940,3940,3940,0
|
|
20231010,120800,51218675,3940,3940,3940,3940,0
|
|
20231010,120700,51218675,3940,3940,3940,3940,0
|
|
20231010,120600,51218675,3940,3940,3940,3940,0
|
|
20231010,120500,51218675,3940,3940,3940,3940,0
|
|
20231010,120400,51218675,3940,3940,3940,3940,0
|
|
20231010,120300,51218675,3940,3940,3940,3940,0
|
|
20231010,120200,51218675,3940,3940,3940,3940,0
|
|
20231010,120100,51218675,3940,3940,3940,3940,84
|
|
20231010,120000,50887715,3910,3910,3910,3910,0
|
|
20231010,115900,50887715,3910,3910,3910,3910,0
|
|
20231010,115800,50887715,3910,3910,3910,3910,0
|
|
20231010,115700,50887715,3910,3910,3910,3910,0
|
|
20231010,115600,50887715,3910,3910,3910,3910,0
|
|
20231010,115500,50887715,3910,3910,3910,3910,0
|
|
20231010,115400,50887715,3910,3910,3910,3910,1
|
|
20231010,115300,50883805,3945,3945,3945,3945,0
|
|
20231010,115200,50883805,3945,3945,3945,3945,0
|
|
20231010,115100,50883805,3945,3945,3945,3945,0
|
|
20231010,115000,50883805,3945,3945,3945,3945,0
|
|
20231010,114900,50883805,3945,3945,3945,3945,0
|
|
20231010,114800,50883805,3945,3945,3945,3945,0
|
|
20231010,114700,50883805,3945,3945,3945,3945,0
|
|
20231010,114600,50883805,3945,3945,3945,3945,0
|
|
20231010,114500,50883805,3945,3945,3945,3945,0
|
|
20231010,114400,50883805,3945,3945,3945,3945,0
|
|
20231010,114300,50883805,3945,3945,3945,3945,0
|
|
20231010,114200,50883805,3945,3945,3945,3945,0
|
|
20231010,114100,50883805,3945,3945,3945,3945,5
|
|
20231010,114000,50864080,3945,3945,3945,3945,0
|
|
20231010,113900,50864080,3945,3945,3945,3945,0
|
|
20231010,113800,50864080,3945,3945,3945,3945,0
|
|
20231010,113700,50864080,3945,3945,3945,3945,0
|
|
20231010,113600,50864080,3945,3945,3945,3945,0
|
|
20231010,113500,50864080,3945,3945,3945,3945,0
|
|
20231010,113400,50864080,3945,3945,3945,3945,0
|
|
20231010,113300,50864080,3945,3945,3945,3945,0
|
|
20231010,113200,50864080,3945,3945,3945,3945,100
|
|
20231010,113100,50469580,3940,3940,3940,3940,200
|
|
20231010,113000,49681580,3940,3930,3940,3930,3
|
|
20231010,112900,49669780,3930,3930,3930,3930,0
|
|
20231010,112800,49669780,3930,3930,3930,3930,0
|
|
20231010,112700,49669780,3930,3930,3930,3930,0
|
|
20231010,112600,49669780,3930,3930,3930,3930,0
|
|
20231010,112500,49669780,3930,3930,3930,3930,0
|
|
20231010,112400,49669780,3930,3930,3930,3930,0
|
|
20231010,112300,49669780,3930,3930,3930,3930,0
|
|
20231010,112200,49669780,3930,3930,3930,3930,0
|
|
20231010,112100,49669780,3930,3930,3930,3930,0
|
|
20231010,112000,49669780,3930,3930,3930,3930,0
|
|
20231010,111900,49669780,3930,3930,3930,3930,0
|
|
20231010,111800,49669780,3930,3930,3930,3930,0
|
|
20231010,111700,49669780,3930,3930,3930,3930,0
|
|
20231010,111600,49669780,3930,3930,3930,3930,0
|
|
20231010,111500,49669780,3930,3930,3930,3930,8
|
|
20231010,111400,49638340,3945,3945,3945,3945,0
|
|
20231010,111300,49638340,3945,3935,3945,3935,335
|
|
20231010,111200,48320105,3945,3945,3945,3945,0
|
|
20231010,111100,48320105,3945,3945,3945,3945,0
|
|
20231010,111000,48320105,3945,3945,3945,3945,0
|
|
20231010,110900,48320105,3945,3945,3945,3945,0
|
|
20231010,110800,48320105,3945,3945,3945,3945,0
|
|
20231010,110700,48320105,3945,3945,3945,3945,0
|
|
20231010,110600,48320105,3945,3945,3945,3945,4
|
|
20231010,110500,48304325,3950,3950,3950,3950,0
|
|
20231010,110400,48304325,3950,3950,3950,3950,0
|
|
20231010,110300,48304325,3950,3950,3950,3950,0
|
|
20231010,110200,48304325,3950,3950,3950,3950,0
|
|
20231010,110100,48304325,3950,3950,3950,3950,0
|
|
20231010,110000,48304325,3950,3950,3950,3950,0
|
|
20231010,105900,48304325,3950,3950,3950,3950,0
|
|
20231010,105800,48304325,3950,3950,3950,3950,0
|
|
20231010,105700,48304325,3950,3950,3950,3950,0
|
|
20231010,105600,48304325,3950,3950,3950,3950,0
|
|
20231010,105500,48304325,3950,3950,3950,3950,0
|
|
20231010,105400,48304325,3950,3950,3950,3950,0
|
|
20231010,105300,48304325,3950,3950,3950,3950,0
|
|
20231010,105200,48304325,3950,3950,3950,3950,20
|
|
20231010,105100,48225325,3950,3950,3950,3950,0
|
|
20231010,105000,48225325,3950,3950,3950,3950,0
|
|
20231010,104900,48225325,3950,3950,3950,3950,0
|
|
20231010,104800,48225325,3950,3950,3950,3950,4
|
|
20231010,104700,48209525,3950,3950,3950,3950,0
|
|
20231010,104600,48209525,3950,3950,3950,3950,0
|
|
20231010,104500,48209525,3950,3950,3950,3950,1
|
|
20231010,104400,48205575,3950,3950,3950,3950,0
|
|
20231010,104300,48205575,3950,3950,3950,3950,0
|
|
20231010,104200,48205575,3950,3950,3950,3950,0
|
|
20231010,104100,48205575,3950,3950,3950,3950,1
|
|
20231010,104000,48201625,3940,3940,3940,3940,0
|
|
20231010,103900,48201625,3940,3940,3940,3940,0
|
|
20231010,103800,48201625,3940,3940,3940,3940,0
|
|
20231010,103700,48201625,3940,3935,3940,3935,3963
|
|
20231010,103600,32588635,3935,3935,3935,3935,0
|
|
20231010,103500,32588635,3935,3930,3935,3930,17
|
|
20231010,103400,32521820,3935,3935,3935,3935,0
|
|
20231010,103300,32521820,3935,3935,3935,3935,0
|
|
20231010,103200,32521820,3935,3935,3935,3935,0
|
|
20231010,103100,32521820,3935,3935,3935,3935,0
|
|
20231010,103000,32521820,3935,3930,3935,3930,40
|
|
20231010,102900,32364615,3930,3930,3930,3930,9
|
|
20231010,102800,32329245,3930,3930,3930,3930,0
|
|
20231010,102700,32329245,3930,3930,3930,3930,0
|
|
20231010,102600,32329245,3930,3930,3930,3930,41
|
|
20231010,102500,32168115,3930,3930,3930,3930,4
|
|
20231010,102400,32152395,3930,3930,3930,3930,1
|
|
20231010,102300,32148465,3925,3925,3925,3925,177
|
|
20231010,102200,31453740,3925,3925,3925,3925,0
|
|
20231010,102100,31453740,3925,3925,3925,3925,10
|
|
20231010,102000,31414490,3925,3925,3925,3925,0
|
|
20231010,101900,31414490,3925,3925,3925,3925,0
|
|
20231010,101800,31414490,3925,3925,3925,3925,100
|
|
20231010,101700,31021990,3930,3930,3930,3930,0
|
|
20231010,101600,31021990,3930,3930,3930,3930,0
|
|
20231010,101500,31021990,3930,3930,3930,3930,0
|
|
20231010,101400,31021990,3930,3920,3930,3920,10
|
|
20231010,101300,30982700,3895,3895,3895,3895,0
|
|
20231010,101200,30982700,3895,3915,3915,3885,1918
|
|
20231010,101100,23515280,3940,3940,3940,3940,0
|
|
20231010,101000,23515280,3940,3940,3940,3940,0
|
|
20231010,100900,23515280,3940,3940,3940,3940,0
|
|
20231010,100800,23515280,3940,3940,3940,3940,0
|
|
20231010,100700,23515280,3940,3940,3940,3940,0
|
|
20231010,100600,23515280,3940,3940,3940,3940,0
|
|
20231010,100500,23515280,3940,3940,3940,3940,0
|
|
20231010,100400,23515280,3940,3940,3940,3940,0
|
|
20231010,100300,23515280,3940,3940,3940,3940,1
|
|
20231010,100200,23511340,3940,3940,3940,3940,0
|
|
20231010,100100,23511340,3940,3940,3940,3940,0
|
|
20231010,100000,23511340,3940,3940,3940,3940,0
|
|
20231010,095900,23511340,3940,3940,3940,3940,0
|
|
20231010,095800,23511340,3940,3940,3940,3940,0
|
|
20231010,095700,23511340,3940,3940,3940,3940,100
|
|
20231010,095600,23117340,3940,3940,3940,3940,0
|
|
20231010,095500,23117340,3940,3940,3940,3940,501
|
|
20231010,095400,21143400,3940,3935,3940,3935,3
|
|
20231010,095300,21131590,3940,3940,3940,3940,0
|
|
20231010,095200,21131590,3940,3935,3940,3935,761
|
|
20231010,095100,18134065,3940,3940,3940,3940,0
|
|
20231010,095000,18134065,3940,3940,3940,3940,0
|
|
20231010,094900,18134065,3940,3940,3940,3940,0
|
|
20231010,094800,18134065,3940,3940,3940,3940,0
|
|
20231010,094700,18134065,3940,3940,3940,3940,0
|
|
20231010,094600,18134065,3940,3940,3940,3940,100
|
|
20231010,094500,17740065,3940,3940,3940,3940,0
|
|
20231010,094400,17740065,3940,3940,3940,3940,0
|
|
20231010,094300,17740065,3940,3940,3940,3940,0
|
|
20231010,094200,17740065,3940,3940,3940,3940,0
|
|
20231010,094100,17740065,3940,3940,3940,3940,0
|
|
20231010,094000,17740065,3940,3940,3940,3940,0
|
|
20231010,093900,17740065,3940,3940,3940,3940,0
|
|
20231010,093800,17740065,3940,3940,3940,3940,0
|
|
20231010,093700,17740065,3940,3940,3940,3940,11
|
|
20231010,093600,17696725,3940,3940,3940,3940,3
|
|
20231010,093500,17684905,3940,3940,3940,3940,7
|
|
20231010,093400,17657325,3945,3945,3945,3945,0
|
|
20231010,093300,17657325,3945,3945,3945,3945,1
|
|
20231010,093200,17653380,3925,3925,3925,3925,2
|
|
20231010,093100,17645530,3925,3925,3925,3925,144
|
|
20231010,093000,17080330,3950,3945,3950,3945,719
|
|
20231010,092900,14243860,3945,3945,3945,3945,0
|
|
20231010,092800,14243860,3945,3945,3945,3945,0
|
|
20231010,092700,14243860,3945,3945,3945,3945,0
|
|
20231010,092600,14243860,3945,3945,3945,3945,0
|
|
20231010,092500,14243860,3945,3945,3945,3945,20
|
|
20231010,092400,14164960,3945,3945,3945,3945,0
|
|
20231010,092300,14164960,3945,3945,3945,3945,10
|
|
20231010,092200,14125510,3945,3945,3945,3945,0
|
|
20231010,092100,14125510,3945,3945,3945,3945,0
|
|
20231010,092000,14125510,3945,3945,3945,3945,0
|
|
20231010,091900,14125510,3945,3925,3945,3925,32
|
|
20231010,091800,13999825,3925,3925,3925,3925,1
|
|
20231010,091700,13995900,3895,3925,3925,3895,101
|
|
20231010,091600,13602475,3920,3920,3920,3920,0
|
|
20231010,091500,13602475,3920,3920,3920,3920,2
|
|
20231010,091400,13594635,3920,3910,3920,3910,48
|
|
20231010,091300,13406935,3910,3910,3910,3905,400
|
|
20231010,091200,11844420,3915,3915,3915,3915,0
|
|
20231010,091100,11844420,3915,3915,3915,3915,0
|
|
20231010,091000,11844420,3915,3895,3915,3890,1501
|
|
20231010,090900,6004935,3915,3920,3920,3890,4
|
|
20231010,090800,5989290,3895,3920,3920,3895,304
|
|
20231010,090700,4805160,3920,3895,3920,3895,3
|
|
20231010,090600,4793450,3925,3925,3925,3925,1
|
|
20231010,090500,4789525,3920,3920,3920,3920,1
|
|
20231010,090400,4785605,3885,3890,3890,3885,100
|
|
20231010,090300,4397055,3885,3885,3885,3885,0
|
|
20231010,090200,4397055,3885,3895,3895,3885,47
|
|
20231010,090100,4214285,3910,3910,3910,3910,10
|
|
20231010,090000,4175185,3910,3885,3910,3885,1071
|