701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,203800,103580110,4025,4025,4025,4025,42
|
|
20231006,203700,103580110,4025,4025,4025,4025,0
|
|
20231006,203600,103580110,4025,4025,4025,4025,0
|
|
20231006,203500,103580110,4025,4025,4025,4025,0
|
|
20231006,203400,103580110,4025,4025,4025,4025,0
|
|
20231006,203300,103580110,4025,4025,4025,4025,0
|
|
20231006,203200,103580110,4025,4025,4025,4025,0
|
|
20231006,203100,103580110,4025,4025,4025,4025,0
|
|
20231006,203000,103580110,4025,4025,4025,4025,0
|
|
20231006,202900,103580110,4025,4025,4025,4025,0
|
|
20231006,202800,103580110,4025,4025,4025,4025,0
|
|
20231006,202700,103580110,4025,4025,4025,4025,0
|
|
20231006,202600,103580110,4025,4025,4025,4025,0
|
|
20231006,202500,103580110,4025,4025,4025,4025,0
|
|
20231006,202400,103580110,4025,4025,4025,4025,0
|
|
20231006,202300,103580110,4025,4025,4025,4025,0
|
|
20231006,202200,103580110,4025,4025,4025,4025,0
|
|
20231006,202100,103580110,4025,4025,4025,4025,0
|
|
20231006,202000,103580110,4025,4025,4025,4025,0
|
|
20231006,201900,103580110,4025,4025,4025,4025,0
|
|
20231006,201800,103580110,4025,4025,4025,4025,0
|
|
20231006,201700,103580110,4025,4025,4025,4025,0
|
|
20231006,201600,103580110,4025,4025,4025,4025,0
|
|
20231006,201500,103580110,4025,4025,4025,4025,0
|
|
20231006,201400,103580110,4025,4025,4025,4025,0
|
|
20231006,201300,103580110,4025,4025,4025,4025,0
|
|
20231006,201200,103580110,4025,4025,4025,4025,0
|
|
20231006,201100,103580110,4025,4025,4025,4025,0
|
|
20231006,201000,103580110,4025,4025,4025,4025,0
|
|
20231006,200900,103580110,4025,4025,4025,4025,0
|
|
20231006,200800,103580110,4025,4025,4025,4025,42
|
|
20231006,200700,103580110,4025,4025,4025,4025,0
|
|
20231006,200600,103580110,4025,4025,4025,4025,0
|
|
20231006,200500,103580110,4025,4025,4025,4025,0
|
|
20231006,200400,103580110,4025,4025,4025,4025,0
|
|
20231006,200300,103580110,4025,4025,4025,4025,0
|
|
20231006,200200,103580110,4025,4025,4025,4025,0
|
|
20231006,200100,103580110,4025,4025,4025,4025,0
|
|
20231006,200000,103580110,4025,4025,4025,4025,0
|
|
20231006,195900,103580110,4025,4025,4025,4025,0
|
|
20231006,195800,103580110,4025,4025,4025,4025,0
|
|
20231006,195700,103580110,4025,4025,4025,4025,0
|
|
20231006,195600,103580110,4025,4025,4025,4025,0
|
|
20231006,195500,103580110,4025,4025,4025,4025,0
|
|
20231006,195400,103580110,4025,4025,4025,4025,0
|
|
20231006,195300,103580110,4025,4025,4025,4025,0
|
|
20231006,195200,103580110,4025,4025,4025,4025,0
|
|
20231006,195100,103580110,4025,4025,4025,4025,0
|
|
20231006,195000,103580110,4025,4025,4025,4025,0
|
|
20231006,194900,103580110,4025,4025,4025,4025,0
|
|
20231006,194800,103580110,4025,4025,4025,4025,0
|
|
20231006,194700,103580110,4025,4025,4025,4025,0
|
|
20231006,194600,103580110,4025,4025,4025,4025,0
|
|
20231006,194500,103580110,4025,4025,4025,4025,0
|
|
20231006,194400,103580110,4025,4025,4025,4025,0
|
|
20231006,194300,103580110,4025,4025,4025,4025,0
|
|
20231006,194200,103580110,4025,4025,4025,4025,0
|
|
20231006,194100,103580110,4025,4025,4025,4025,0
|
|
20231006,194000,103580110,4025,4025,4025,4025,0
|
|
20231006,193900,103580110,4025,4025,4025,4025,0
|
|
20231006,193800,103580110,4025,4025,4025,4025,42
|
|
20231006,193700,103580110,4025,4025,4025,4025,0
|
|
20231006,193600,103580110,4025,4025,4025,4025,0
|
|
20231006,193500,103580110,4025,4025,4025,4025,0
|
|
20231006,193400,103580110,4025,4025,4025,4025,0
|
|
20231006,193300,103580110,4025,4025,4025,4025,0
|
|
20231006,193200,103580110,4025,4025,4025,4025,0
|
|
20231006,193100,103580110,4025,4025,4025,4025,0
|
|
20231006,193000,103580110,4025,4025,4025,4025,0
|
|
20231006,192900,103580110,4025,4025,4025,4025,0
|
|
20231006,192800,103580110,4025,4025,4025,4025,0
|
|
20231006,192700,103580110,4025,4025,4025,4025,0
|
|
20231006,192600,103580110,4025,4025,4025,4025,0
|
|
20231006,192500,103580110,4025,4025,4025,4025,0
|
|
20231006,192400,103580110,4025,4025,4025,4025,0
|
|
20231006,192300,103580110,4025,4025,4025,4025,0
|
|
20231006,192200,103580110,4025,4025,4025,4025,0
|
|
20231006,192100,103580110,4025,4025,4025,4025,0
|
|
20231006,192000,103580110,4025,4025,4025,4025,0
|
|
20231006,191900,103580110,4025,4025,4025,4025,0
|
|
20231006,191800,103580110,4025,4025,4025,4025,0
|
|
20231006,191700,103580110,4025,4025,4025,4025,0
|
|
20231006,191600,103580110,4025,4025,4025,4025,0
|
|
20231006,191500,103580110,4025,4025,4025,4025,0
|
|
20231006,191400,103580110,4025,4025,4025,4025,0
|
|
20231006,191300,103580110,4025,4025,4025,4025,0
|
|
20231006,191200,103580110,4025,4025,4025,4025,0
|
|
20231006,191100,103580110,4025,4025,4025,4025,0
|
|
20231006,191000,103580110,4025,4025,4025,4025,0
|
|
20231006,190900,103580110,4025,4025,4025,4025,0
|
|
20231006,190800,103580110,4025,4025,4025,4025,42
|
|
20231006,190700,103580110,4025,4025,4025,4025,0
|
|
20231006,190600,103580110,4025,4025,4025,4025,0
|
|
20231006,190500,103580110,4025,4025,4025,4025,0
|
|
20231006,190400,103580110,4025,4025,4025,4025,0
|
|
20231006,190300,103580110,4025,4025,4025,4025,0
|
|
20231006,190200,103580110,4025,4025,4025,4025,0
|
|
20231006,190100,103580110,4025,4025,4025,4025,0
|
|
20231006,190000,103580110,4025,4025,4025,4025,0
|
|
20231006,185900,103580110,4025,4025,4025,4025,0
|
|
20231006,185800,103580110,4025,4025,4025,4025,0
|
|
20231006,185700,103580110,4025,4025,4025,4025,0
|
|
20231006,185600,103580110,4025,4025,4025,4025,0
|
|
20231006,185500,103580110,4025,4025,4025,4025,0
|
|
20231006,185400,103580110,4025,4025,4025,4025,0
|
|
20231006,185300,103580110,4025,4025,4025,4025,0
|
|
20231006,185200,103580110,4025,4025,4025,4025,0
|
|
20231006,185100,103580110,4025,4025,4025,4025,0
|
|
20231006,185000,103580110,4025,4025,4025,4025,0
|
|
20231006,184900,103580110,4025,4025,4025,4025,0
|
|
20231006,184800,103580110,4025,4025,4025,4025,0
|
|
20231006,184700,103580110,4025,4025,4025,4025,0
|
|
20231006,184600,103580110,4025,4025,4025,4025,0
|
|
20231006,184500,103580110,4025,4025,4025,4025,0
|
|
20231006,184400,103580110,4025,4025,4025,4025,0
|
|
20231006,184300,103580110,4025,4025,4025,4025,0
|
|
20231006,184200,103580110,4025,4025,4025,4025,0
|
|
20231006,184100,103580110,4025,4025,4025,4025,0
|
|
20231006,184000,103580110,4025,4025,4025,4025,0
|
|
20231006,183900,103580110,4025,4025,4025,4025,0
|
|
20231006,183800,103580110,4025,4025,4025,4025,42
|
|
20231006,183700,103580110,4025,4025,4025,4025,0
|
|
20231006,183600,103580110,4025,4025,4025,4025,0
|
|
20231006,183500,103580110,4025,4025,4025,4025,0
|
|
20231006,183400,103580110,4025,4025,4025,4025,0
|
|
20231006,183300,103580110,4025,4025,4025,4025,0
|
|
20231006,183200,103580110,4025,4025,4025,4025,0
|
|
20231006,183100,103580110,4025,4025,4025,4025,0
|
|
20231006,183000,103580110,4025,4025,4025,4025,0
|
|
20231006,182900,103580110,4025,4025,4025,4025,0
|
|
20231006,182800,103580110,4025,4025,4025,4025,0
|
|
20231006,182700,103580110,4025,4025,4025,4025,0
|
|
20231006,182600,103580110,4025,4025,4025,4025,0
|
|
20231006,182500,103580110,4025,4025,4025,4025,0
|
|
20231006,182400,103580110,4025,4025,4025,4025,0
|
|
20231006,182300,103580110,4025,4025,4025,4025,0
|
|
20231006,182200,103580110,4025,4025,4025,4025,0
|
|
20231006,182100,103580110,4025,4025,4025,4025,0
|
|
20231006,182000,103580110,4025,4025,4025,4025,0
|
|
20231006,181900,103580110,4025,4025,4025,4025,0
|
|
20231006,181800,103580110,4025,4025,4025,4025,0
|
|
20231006,181700,103580110,4025,4025,4025,4025,0
|
|
20231006,181600,103580110,4025,4025,4025,4025,0
|
|
20231006,181500,103580110,4025,4025,4025,4025,0
|
|
20231006,181400,103580110,4025,4025,4025,4025,0
|
|
20231006,181300,103580110,4025,4025,4025,4025,0
|
|
20231006,181200,103580110,4025,4025,4025,4025,0
|
|
20231006,181100,103580110,4025,4025,4025,4025,0
|
|
20231006,181000,103580110,4025,4025,4025,4025,0
|
|
20231006,180900,103580110,4025,4025,4025,4025,0
|
|
20231006,180800,103580110,4025,4025,4025,4025,42
|
|
20231006,180700,103580110,4025,4025,4025,4025,0
|
|
20231006,180600,103580110,4025,4025,4025,4025,0
|
|
20231006,180500,103580110,4025,4025,4025,4025,0
|
|
20231006,180400,103580110,4025,4025,4025,4025,0
|
|
20231006,180300,103580110,4025,4025,4025,4025,0
|
|
20231006,180200,103580110,4025,4025,4025,4025,0
|
|
20231006,180100,103580110,4025,4025,4025,4025,0
|
|
20231006,180000,103580110,4025,4025,4025,4025,0
|
|
20231006,175900,103580110,4025,4025,4025,4025,0
|
|
20231006,175800,103580110,4025,4025,4025,4025,0
|
|
20231006,175700,103580110,4025,4025,4025,4025,0
|
|
20231006,175600,103580110,4025,4025,4025,4025,0
|
|
20231006,175500,103580110,4025,4025,4025,4025,0
|
|
20231006,175400,103580110,4025,4025,4025,4025,0
|
|
20231006,175300,103580110,4025,4025,4025,4025,0
|
|
20231006,175200,103580110,4025,4025,4025,4025,0
|
|
20231006,175100,103580110,4025,4025,4025,4025,0
|
|
20231006,175000,103580110,4025,4025,4025,4025,0
|
|
20231006,174900,103580110,4025,4025,4025,4025,0
|
|
20231006,174800,103580110,4025,4025,4025,4025,0
|
|
20231006,174700,103580110,4025,4025,4025,4025,0
|
|
20231006,174600,103580110,4025,4025,4025,4025,0
|
|
20231006,174500,103580110,4025,4025,4025,4025,0
|
|
20231006,174400,103580110,4025,4025,4025,4025,0
|
|
20231006,174300,103580110,4025,4025,4025,4025,0
|
|
20231006,174200,103580110,4025,4025,4025,4025,0
|
|
20231006,174100,103580110,4025,4025,4025,4025,0
|
|
20231006,174000,103580110,4025,4025,4025,4025,0
|
|
20231006,173900,103580110,4025,4025,4025,4025,0
|
|
20231006,173800,103580110,4025,4025,4025,4025,42
|
|
20231006,173700,103580110,4025,4025,4025,4025,0
|
|
20231006,173600,103580110,4025,4025,4025,4025,0
|
|
20231006,173500,103580110,4025,4025,4025,4025,0
|
|
20231006,173400,103580110,4025,4025,4025,4025,0
|
|
20231006,173300,103580110,4025,4025,4025,4025,0
|
|
20231006,173200,103580110,4025,4025,4025,4025,0
|
|
20231006,173100,103580110,4025,4025,4025,4025,0
|
|
20231006,173000,103580110,4025,4025,4025,4025,0
|
|
20231006,172900,103580110,4025,4025,4025,4025,0
|
|
20231006,172800,103580110,4025,4025,4025,4025,0
|
|
20231006,172700,103580110,4025,4025,4025,4025,0
|
|
20231006,172600,103580110,4025,4025,4025,4025,0
|
|
20231006,172500,103580110,4025,4025,4025,4025,0
|
|
20231006,172400,103580110,4025,4025,4025,4025,0
|
|
20231006,172300,103580110,4025,4025,4025,4025,0
|
|
20231006,172200,103580110,4025,4025,4025,4025,0
|
|
20231006,172100,103580110,4025,4025,4025,4025,0
|
|
20231006,172000,103580110,4025,4025,4025,4025,0
|
|
20231006,171900,103580110,4025,4025,4025,4025,0
|
|
20231006,171800,103580110,4025,4025,4025,4025,0
|
|
20231006,171700,103580110,4025,4025,4025,4025,0
|
|
20231006,171600,103580110,4025,4025,4025,4025,0
|
|
20231006,171500,103580110,4025,4025,4025,4025,0
|
|
20231006,171400,103580110,4025,4025,4025,4025,0
|
|
20231006,171300,103580110,4025,4025,4025,4025,0
|
|
20231006,171200,103580110,4025,4025,4025,4025,0
|
|
20231006,171100,103580110,4025,4025,4025,4025,0
|
|
20231006,171000,103580110,4025,4025,4025,4025,0
|
|
20231006,170900,103580110,4025,4025,4025,4025,0
|
|
20231006,170800,103580110,4025,4025,4025,4025,42
|
|
20231006,170700,103580110,4025,4025,4025,4025,0
|
|
20231006,170600,103580110,4025,4025,4025,4025,0
|
|
20231006,170500,103580110,4025,4025,4025,4025,0
|
|
20231006,170400,103580110,4025,4025,4025,4025,0
|
|
20231006,170300,103580110,4025,4025,4025,4025,0
|
|
20231006,170200,103580110,4025,4025,4025,4025,0
|
|
20231006,170100,103580110,4025,4025,4025,4025,0
|
|
20231006,170000,103580110,4025,4025,4025,4025,0
|
|
20231006,165900,103580110,4025,4025,4025,4025,0
|
|
20231006,165800,103580110,4025,4025,4025,4025,0
|
|
20231006,165700,103580110,4025,4025,4025,4025,0
|
|
20231006,165600,103580110,4025,4025,4025,4025,0
|
|
20231006,165500,103580110,4025,4025,4025,4025,0
|
|
20231006,165400,103580110,4025,4025,4025,4025,0
|
|
20231006,165300,103580110,4025,4025,4025,4025,0
|
|
20231006,165200,103580110,4025,4025,4025,4025,0
|
|
20231006,165100,103580110,4025,4025,4025,4025,0
|
|
20231006,165000,103580110,4025,4025,4025,4025,0
|
|
20231006,164900,103580110,4025,4025,4025,4025,0
|
|
20231006,164800,103580110,4025,4025,4025,4025,0
|
|
20231006,164700,103580110,4025,4025,4025,4025,0
|
|
20231006,164600,103580110,4025,4025,4025,4025,0
|
|
20231006,164500,103580110,4025,4025,4025,4025,0
|
|
20231006,164400,103580110,4025,4025,4025,4025,0
|
|
20231006,164300,103580110,4025,4025,4025,4025,0
|
|
20231006,164200,103580110,4025,4025,4025,4025,0
|
|
20231006,164100,103580110,4025,4025,4025,4025,0
|
|
20231006,164000,103580110,4025,4025,4025,4025,0
|
|
20231006,163900,103580110,4025,4025,4025,4025,0
|
|
20231006,163800,103580110,4025,4025,4025,4025,42
|
|
20231006,163700,103580110,4025,4025,4025,4025,0
|
|
20231006,163600,103580110,4025,4025,4025,4025,0
|
|
20231006,163500,103580110,4025,4025,4025,4025,0
|
|
20231006,163400,103580110,4025,4025,4025,4025,0
|
|
20231006,163300,103580110,4025,4025,4025,4025,0
|
|
20231006,163200,103580110,4025,4025,4025,4025,0
|
|
20231006,163100,103580110,4025,4025,4025,4025,0
|
|
20231006,163000,103580110,4025,4025,4025,4025,0
|
|
20231006,162900,103580110,4025,4025,4025,4025,0
|
|
20231006,162800,103580110,4025,4025,4025,4025,0
|
|
20231006,162700,103580110,4025,4025,4025,4025,0
|
|
20231006,162600,103580110,4025,4025,4025,4025,0
|
|
20231006,162500,103580110,4025,4025,4025,4025,0
|
|
20231006,162400,103580110,4025,4025,4025,4025,0
|
|
20231006,162300,103580110,4025,4025,4025,4025,0
|
|
20231006,162200,103580110,4025,4025,4025,4025,0
|
|
20231006,162100,103580110,4025,4025,4025,4025,0
|
|
20231006,162000,103580110,4025,4025,4025,4025,0
|
|
20231006,161900,103580110,4025,4025,4025,4025,0
|
|
20231006,161800,103580110,4025,4025,4025,4025,0
|
|
20231006,161700,103580110,4025,4025,4025,4025,0
|
|
20231006,161600,103580110,4025,4025,4025,4025,0
|
|
20231006,161500,103580110,4025,4025,4025,4025,0
|
|
20231006,161400,103580110,4025,4025,4025,4025,0
|
|
20231006,161300,103580110,4025,4025,4025,4025,0
|
|
20231006,161200,103580110,4025,4025,4025,4025,0
|
|
20231006,161100,103580110,4025,4025,4025,4025,0
|
|
20231006,161000,103580110,4025,4025,4025,4025,0
|
|
20231006,160900,103580110,4025,4025,4025,4025,0
|
|
20231006,160800,103580110,4025,4025,4025,4025,42
|
|
20231006,160700,103580110,4025,4025,4025,4025,0
|
|
20231006,160600,103580110,4025,4025,4025,4025,0
|
|
20231006,160500,103580110,4025,4025,4025,4025,0
|
|
20231006,160400,103580110,4025,4025,4025,4025,0
|
|
20231006,160300,103580110,4025,4025,4025,4025,0
|
|
20231006,160200,103580110,4025,4025,4025,4025,0
|
|
20231006,160100,103580110,4025,4025,4025,4025,0
|
|
20231006,160000,103580110,4025,4025,4025,4025,0
|
|
20231006,155900,103580110,4025,4025,4025,4025,0
|
|
20231006,155800,103580110,4025,4025,4025,4025,0
|
|
20231006,155700,103580110,4025,4025,4025,4025,0
|
|
20231006,155600,103580110,4025,4025,4025,4025,0
|
|
20231006,155500,103580110,4025,4025,4025,4025,0
|
|
20231006,155400,103580110,4025,4025,4025,4025,0
|
|
20231006,155300,103580110,4025,4025,4025,4025,0
|
|
20231006,155200,103580110,4025,4025,4025,4025,0
|
|
20231006,155100,103580110,4025,4025,4025,4025,0
|
|
20231006,155000,103580110,4025,4025,4025,4025,0
|
|
20231006,154900,103580110,4025,4025,4025,4025,0
|
|
20231006,154800,103580110,4025,4025,4025,4025,0
|
|
20231006,154700,103580110,4025,4025,4025,4025,0
|
|
20231006,154600,103580110,4025,4025,4025,4025,0
|
|
20231006,154500,103580110,4025,4025,4025,4025,0
|
|
20231006,154400,103580110,4025,4025,4025,4025,0
|
|
20231006,154300,103580110,4025,4025,4025,4025,0
|
|
20231006,154200,103580110,4025,4025,4025,4025,0
|
|
20231006,154100,103580110,4025,4025,4025,4025,0
|
|
20231006,154000,103580110,4025,4025,4025,4025,0
|
|
20231006,153900,103580110,4025,4025,4025,4025,0
|
|
20231006,153800,103580110,4025,4025,4025,4025,42
|
|
20231006,153700,103580110,4025,4025,4025,4025,0
|
|
20231006,153600,103580110,4025,4025,4025,4025,0
|
|
20231006,153500,103580110,4025,4025,4025,4025,0
|
|
20231006,153400,103580110,4025,4025,4025,4025,0
|
|
20231006,153300,103580110,4025,4025,4025,4025,0
|
|
20231006,153200,103580110,4025,4025,4025,4025,0
|
|
20231006,153100,103580110,4025,4025,4025,4025,0
|
|
20231006,153000,103580110,4025,4025,4025,4025,42
|
|
20231006,152900,103411060,4025,4025,4025,4025,0
|
|
20231006,152800,103411060,4025,4025,4025,4025,0
|
|
20231006,152700,103411060,4025,4025,4025,4025,0
|
|
20231006,152600,103411060,4025,4025,4025,4025,0
|
|
20231006,152500,103411060,4025,4025,4025,4025,0
|
|
20231006,152400,103411060,4025,4025,4025,4025,0
|
|
20231006,152300,103411060,4025,4025,4025,4025,0
|
|
20231006,152200,103411060,4025,4025,4025,4025,0
|
|
20231006,152100,103411060,4025,4025,4025,4025,0
|
|
20231006,152000,103411060,4025,4025,4025,4025,0
|
|
20231006,151900,103411060,4025,4025,4025,4025,46
|
|
20231006,151800,103225910,4020,4020,4020,4020,0
|
|
20231006,151700,103225910,4020,4020,4020,4020,0
|
|
20231006,151600,103225910,4020,4020,4020,4020,0
|
|
20231006,151500,103225910,4020,4020,4020,4020,0
|
|
20231006,151400,103225910,4020,4020,4020,4020,0
|
|
20231006,151300,103225910,4020,4020,4020,4020,0
|
|
20231006,151200,103225910,4020,4020,4020,4020,0
|
|
20231006,151100,103225910,4020,4020,4020,4020,1
|
|
20231006,151000,103221890,4020,4020,4020,4020,0
|
|
20231006,150900,103221890,4020,4020,4020,4020,0
|
|
20231006,150800,103221890,4020,4020,4020,4020,401
|
|
20231006,150700,101609870,4020,4020,4020,4020,58
|
|
20231006,150600,101376710,4025,4025,4025,4025,1
|
|
20231006,150500,101372685,4030,4030,4030,4030,0
|
|
20231006,150400,101372685,4030,4030,4030,4030,0
|
|
20231006,150300,101372685,4030,4030,4030,4030,0
|
|
20231006,150200,101372685,4030,4030,4030,4030,0
|
|
20231006,150100,101372685,4030,4030,4030,4030,69
|
|
20231006,150000,101094615,4030,4030,4030,4030,74
|
|
20231006,145900,100796395,4030,4030,4030,4030,121
|
|
20231006,145800,100308765,4030,4030,4030,4030,0
|
|
20231006,145700,100308765,4030,4030,4030,4030,0
|
|
20231006,145600,100308765,4030,4030,4030,4030,0
|
|
20231006,145500,100308765,4030,4030,4030,4030,0
|
|
20231006,145400,100308765,4030,4030,4030,4030,10
|
|
20231006,145300,100268465,4025,4025,4025,4025,20
|
|
20231006,145200,100187965,4020,4020,4020,4020,0
|
|
20231006,145100,100187965,4020,4020,4020,4020,194
|
|
20231006,145000,99408085,4020,4020,4020,4020,0
|
|
20231006,144900,99408085,4020,4020,4020,4020,1
|
|
20231006,144800,99404065,4020,4020,4020,4020,3
|
|
20231006,144700,99392005,4020,4020,4020,4020,1
|
|
20231006,144600,99387985,4020,4020,4020,4020,2
|
|
20231006,144500,99379945,4020,4020,4020,4020,1
|
|
20231006,144400,99375925,4020,4020,4020,4020,1
|
|
20231006,144300,99371905,4020,4020,4020,4020,2
|
|
20231006,144200,99363865,4020,4020,4020,4020,1
|
|
20231006,144100,99359845,4020,4010,4020,4005,178
|
|
20231006,144000,98646920,4010,4020,4040,4010,25
|
|
20231006,143900,98546560,4020,4020,4020,4020,3
|
|
20231006,143800,98534500,4040,4035,4040,4035,45
|
|
20231006,143700,98352735,4020,4020,4020,4020,2
|
|
20231006,143600,98344695,4010,4020,4020,4010,156
|
|
20231006,143500,97719125,4020,4015,4020,4015,451
|
|
20231006,143400,95908190,4020,4020,4020,4020,1
|
|
20231006,143300,95904170,4020,4020,4020,4020,2
|
|
20231006,143200,95896130,4020,4020,4020,4020,1
|
|
20231006,143100,95892110,4020,4020,4020,4020,3
|
|
20231006,143000,95880050,4015,4015,4015,4015,7
|
|
20231006,142900,95851945,4015,4015,4015,4015,1
|
|
20231006,142800,95847930,4015,4015,4015,4015,85
|
|
20231006,142700,95506655,4015,4015,4015,4015,1
|
|
20231006,142600,95502640,4005,4000,4005,4000,1730
|
|
20231006,142500,88582315,4000,4000,4000,4000,2
|
|
20231006,142400,88574315,4000,4000,4000,4000,1
|
|
20231006,142300,88570315,4000,4000,4000,4000,2
|
|
20231006,142200,88562315,4000,4000,4000,4000,1
|
|
20231006,142100,88558315,4000,4000,4000,4000,2
|
|
20231006,142000,88550315,4000,4000,4000,4000,1
|
|
20231006,141900,88546315,4000,4000,4000,4000,1
|
|
20231006,141800,88542315,4000,4000,4000,4000,2
|
|
20231006,141700,88534315,4000,4000,4000,4000,1
|
|
20231006,141600,88530315,4000,4000,4000,4000,2
|
|
20231006,141500,88522315,4000,4000,4000,4000,1
|
|
20231006,141400,88518315,4000,4000,4000,4000,1
|
|
20231006,141300,88514315,4000,4000,4000,4000,2
|
|
20231006,141200,88506315,4000,4000,4000,4000,1
|
|
20231006,141100,88502315,4000,4000,4000,4000,2
|
|
20231006,141000,88494315,4000,4000,4000,4000,1
|
|
20231006,140900,88490315,4000,4000,4000,4000,1
|
|
20231006,140800,88486315,4000,4000,4000,4000,2
|
|
20231006,140700,88478315,4000,4000,4000,4000,1
|
|
20231006,140600,88474315,4000,4000,4000,4000,2
|
|
20231006,140500,88466315,4000,4000,4000,4000,1
|
|
20231006,140400,88462315,4000,4000,4000,4000,1
|
|
20231006,140300,88458315,4000,4000,4000,4000,2
|
|
20231006,140200,88450315,4000,4000,4000,4000,1
|
|
20231006,140100,88446315,4000,4000,4000,4000,2
|
|
20231006,140000,88438315,4000,4000,4000,4000,1
|
|
20231006,135900,88434315,4000,3995,4000,3995,11
|
|
20231006,135800,88390365,4000,4000,4000,4000,85
|
|
20231006,135700,88050365,4000,4000,4000,4000,1
|
|
20231006,135600,88046365,4000,4000,4000,4000,2
|
|
20231006,135500,88038365,4000,4000,4000,4000,1
|
|
20231006,135400,88034365,4000,4000,4000,4000,1
|
|
20231006,135300,88030365,4000,4000,4000,4000,2
|
|
20231006,135200,88022365,4000,4000,4000,4000,1
|
|
20231006,135100,88018365,4000,4000,4000,4000,2
|
|
20231006,135000,88010365,4000,3995,4000,3995,11
|
|
20231006,134900,87966415,4000,3995,4000,3995,11
|
|
20231006,134800,87922465,4000,4000,4000,4000,2
|
|
20231006,134700,87914465,4000,4000,4000,3995,1017
|
|
20231006,134600,83851540,4000,4000,4000,4000,2
|
|
20231006,134500,83843540,4000,4000,4000,4000,1
|
|
20231006,134400,83839540,4000,4000,4000,4000,1
|
|
20231006,134300,83835540,4000,4000,4000,4000,2
|
|
20231006,134200,83827540,4000,4000,4000,4000,1
|
|
20231006,134100,83823540,4000,4000,4000,4000,1
|
|
20231006,134000,83819540,4000,4000,4000,4000,2
|
|
20231006,133900,83811540,4000,4000,4000,4000,1
|
|
20231006,133800,83807540,4000,4000,4000,4000,2
|
|
20231006,133700,83799540,4000,4000,4000,4000,1
|
|
20231006,133600,83795540,4000,4000,4000,4000,1
|
|
20231006,133500,83791540,4000,4000,4000,4000,2
|
|
20231006,133400,83783540,4000,4000,4000,4000,1
|
|
20231006,133300,83779540,4000,4000,4000,4000,2
|
|
20231006,133200,83771540,4000,4000,4000,4000,1
|
|
20231006,133100,83767540,4000,4000,4000,4000,1
|
|
20231006,133000,83763540,4000,4000,4000,4000,2
|
|
20231006,132900,83755540,4000,4000,4000,4000,84
|
|
20231006,132800,83419540,4000,4000,4000,4000,2
|
|
20231006,132700,83411540,4000,4000,4000,4000,1
|
|
20231006,132600,83407540,4000,4000,4000,4000,1
|
|
20231006,132500,83403540,4000,4000,4000,4000,2
|
|
20231006,132400,83395540,4000,4000,4000,4000,1
|
|
20231006,132300,83391540,4000,4000,4000,4000,2
|
|
20231006,132200,83383540,4000,4000,4000,4000,1
|
|
20231006,132100,83379540,4000,4000,4000,4000,1
|
|
20231006,132000,83375540,4000,3995,4000,3995,52
|
|
20231006,131900,83167790,4000,4000,4000,4000,1
|
|
20231006,131800,83163790,4000,4000,4000,4000,2
|
|
20231006,131700,83155790,4000,3995,4000,3995,51
|
|
20231006,131600,82952040,4000,4000,4000,4000,1
|
|
20231006,131500,82948040,4000,4000,4000,4000,2
|
|
20231006,131400,82940040,4000,3995,4000,3995,111
|
|
20231006,131300,82496590,4000,4000,4000,4000,2
|
|
20231006,131200,82488590,4000,4000,4000,4000,1
|
|
20231006,131100,82484590,4000,3995,4000,3995,26
|
|
20231006,131000,82380715,4000,4000,4000,4000,2
|
|
20231006,130900,82372715,4000,4000,4000,4000,1
|
|
20231006,130800,82368715,4000,4000,4000,4000,2
|
|
20231006,130700,82360715,4000,4000,4000,4000,1
|
|
20231006,130600,82356715,4000,3995,4000,3995,11
|
|
20231006,130500,82312765,4000,4000,4000,4000,2
|
|
20231006,130400,82304765,4000,3995,4000,3995,41
|
|
20231006,130300,82140965,4000,3995,4000,3995,969
|
|
20231006,130200,78269800,4000,4000,4000,4000,1
|
|
20231006,130100,78265800,4000,3995,4000,3995,26
|
|
20231006,130000,78161925,4000,4000,4000,4000,2
|
|
20231006,125900,78153925,4000,4000,4000,4000,1
|
|
20231006,125800,78149925,4000,3995,4000,3995,3
|
|
20231006,125700,78137930,4000,4000,4000,4000,1
|
|
20231006,125600,78133930,4000,4000,4000,4000,1
|
|
20231006,125500,78129930,4000,4000,4000,4000,2
|
|
20231006,125400,78121930,4000,4000,4000,4000,1
|
|
20231006,125300,78117930,4000,4000,4000,4000,2
|
|
20231006,125200,78109930,4000,4000,4000,4000,1
|
|
20231006,125100,78105930,4000,3995,4000,3995,19
|
|
20231006,125000,78030020,4000,4000,4000,4000,2
|
|
20231006,124900,78022020,4000,4000,4000,4000,1
|
|
20231006,124800,78018020,4000,4000,4000,4000,2
|
|
20231006,124700,78010020,4000,4000,4000,4000,1
|
|
20231006,124600,78006020,4000,4000,4000,4000,1
|
|
20231006,124500,78002020,4000,4000,4000,4000,2
|
|
20231006,124400,77994020,4000,4000,4000,4000,1
|
|
20231006,124300,77990020,4000,4000,4000,4000,2
|
|
20231006,124200,77982020,4000,4000,4000,4000,1
|
|
20231006,124100,77978020,4000,4000,4000,4000,1
|
|
20231006,124000,77974020,4000,4000,4000,3995,21
|
|
20231006,123900,77890110,4000,4000,4000,4000,1
|
|
20231006,123800,77886110,4000,4000,4000,4000,2
|
|
20231006,123700,77878110,4000,4000,4000,4000,1
|
|
20231006,123600,77874110,4000,4000,4000,4000,1
|
|
20231006,123500,77870110,4000,4000,4000,4000,2
|
|
20231006,123400,77862110,4000,4000,4000,4000,1
|
|
20231006,123300,77858110,4000,4000,4000,4000,2
|
|
20231006,123200,77850110,4000,4000,4000,4000,1
|
|
20231006,123100,77846110,4000,3995,4000,3995,19
|
|
20231006,123000,77770200,4000,4000,4000,4000,2
|
|
20231006,122900,77762200,4000,4000,4000,4000,1
|
|
20231006,122800,77758200,4000,4000,4000,4000,2
|
|
20231006,122700,77750200,4000,4000,4000,4000,1
|
|
20231006,122600,77746200,4000,3995,4000,3995,19
|
|
20231006,122500,77670290,4000,4000,4000,4000,2
|
|
20231006,122400,77662290,4000,4000,4000,4000,1
|
|
20231006,122300,77658290,4000,4000,4000,4000,2
|
|
20231006,122200,77650290,4000,4000,4000,4000,1
|
|
20231006,122100,77646290,4000,3995,4000,3995,2
|
|
20231006,122000,77638295,4000,4000,4000,4000,2
|
|
20231006,121900,77630295,4000,4000,4000,4000,2
|
|
20231006,121800,77622295,4000,4000,4000,4000,2
|
|
20231006,121700,77614295,4000,4000,4000,4000,1
|
|
20231006,121600,77610295,4000,3995,4000,3995,2
|
|
20231006,121500,77602300,4000,4000,4000,4000,2
|
|
20231006,121400,77594300,4000,4000,4000,4000,1
|
|
20231006,121300,77590300,4000,4000,4000,4000,2
|
|
20231006,121200,77582300,4000,4000,4000,4000,1
|
|
20231006,121100,77578300,4000,4000,4000,4000,1
|
|
20231006,121000,77574300,4000,3995,4000,3995,20
|
|
20231006,120900,77494390,4000,4000,4000,4000,1
|
|
20231006,120800,77490390,4000,4000,4000,4000,2
|
|
20231006,120700,77482390,4000,4000,4000,4000,1
|
|
20231006,120600,77478390,4000,4000,4000,4000,1
|
|
20231006,120500,77474390,4000,3995,4000,3995,20
|
|
20231006,120400,77394480,4000,4000,4000,4000,1
|
|
20231006,120300,77390480,4000,4000,4000,4000,1
|
|
20231006,120200,77386480,4000,3995,4000,3995,92
|
|
20231006,120100,77018930,4000,4000,4000,4000,1
|
|
20231006,120000,77014930,4000,3995,4000,3995,35
|
|
20231006,115900,76875095,4000,4000,4000,4000,1
|
|
20231006,115800,76871095,4000,4000,4000,4000,1
|
|
20231006,115700,76867095,4000,4000,4000,4000,2
|
|
20231006,115600,76859095,4000,4000,4000,4000,1
|
|
20231006,115500,76855095,4000,3995,4000,3995,3
|
|
20231006,115400,76843100,4000,4000,4000,4000,1
|
|
20231006,115300,76839100,4000,4000,4000,4000,1
|
|
20231006,115200,76835100,4000,4000,4000,4000,2
|
|
20231006,115100,76827100,4000,4000,4000,4000,1
|
|
20231006,115000,76823100,4000,3995,4000,3995,3
|
|
20231006,114900,76811105,4000,4000,4000,4000,1
|
|
20231006,114800,76807105,4000,4000,4000,4000,1
|
|
20231006,114700,76803105,4000,4000,4000,4000,2
|
|
20231006,114600,76795105,4000,3995,4000,3995,67
|
|
20231006,114500,76527435,4000,3995,4000,3995,3
|
|
20231006,114400,76515440,4000,4000,4000,4000,1
|
|
20231006,114300,76511440,3995,3995,3995,3995,1
|
|
20231006,114200,76507445,3995,3995,3995,3995,77
|
|
20231006,114100,76199830,3995,3990,3995,3990,2
|
|
20231006,114000,76191845,3995,3995,3995,3995,387
|
|
20231006,113900,74645780,4000,4000,4000,4000,1
|
|
20231006,113800,74641780,4005,4005,4005,4005,1
|
|
20231006,113700,74637775,4010,4000,4010,4000,10
|
|
20231006,113600,74597755,4015,4015,4015,4015,1
|
|
20231006,113500,74593740,4015,4000,4015,4000,6
|
|
20231006,113400,74569710,4015,4015,4015,4015,1
|
|
20231006,113300,74565695,4015,4000,4015,4000,68
|
|
20231006,113200,74293680,4000,4000,4000,4000,2
|
|
20231006,113100,74285680,4000,4000,4000,4000,1
|
|
20231006,113000,74281680,4000,3995,4000,3995,6
|
|
20231006,112900,74257700,4000,4000,4000,4000,1
|
|
20231006,112800,74253700,4000,4000,4000,4000,1
|
|
20231006,112700,74249700,3990,3990,3990,3990,2
|
|
20231006,112600,74241720,3990,3980,3990,3980,718
|
|
20231006,112500,71384070,3980,3980,3995,3980,23
|
|
20231006,112400,71292440,3980,3995,3995,3980,342
|
|
20231006,112300,69927300,4000,4000,4000,4000,1
|
|
20231006,112200,69923300,4000,4000,4000,4000,2
|
|
20231006,112100,69915300,4000,4000,4000,4000,1
|
|
20231006,112000,69911300,4000,4000,4000,4000,2
|
|
20231006,111900,69903300,4000,4000,4000,4000,1
|
|
20231006,111800,69899300,4000,4000,4000,4000,1
|
|
20231006,111700,69895300,4000,4000,4000,4000,2
|
|
20231006,111600,69887300,4000,3990,4000,3990,2
|
|
20231006,111500,69879310,4000,4000,4000,4000,2
|
|
20231006,111400,69871310,3990,3990,3990,3990,1
|
|
20231006,111300,69867320,3990,3990,3990,3980,78
|
|
20231006,111200,69556120,3990,3990,3990,3990,68
|
|
20231006,111100,69284800,3990,3990,3990,3990,1
|
|
20231006,111000,69280810,3990,3990,3990,3990,49
|
|
20231006,110900,69085300,3990,3990,3990,3990,1
|
|
20231006,110800,69081310,3990,3990,3990,3990,68
|
|
20231006,110700,68809990,3990,3990,3990,3990,2
|
|
20231006,110600,68802010,3990,3995,3995,3980,968
|
|
20231006,110500,64939230,4000,4000,4000,4000,2
|
|
20231006,110400,64931230,4000,4000,4000,4000,1
|
|
20231006,110300,64927230,4000,4000,4000,4000,1
|
|
20231006,110200,64923230,4010,4010,4010,4010,102
|
|
20231006,110100,64514210,4010,4010,4010,4010,1
|
|
20231006,110000,64510200,4010,4010,4010,4010,2
|
|
20231006,105900,64502180,4010,4010,4010,4010,1
|
|
20231006,105800,64498170,4010,4010,4010,4010,1
|
|
20231006,105700,64494160,4010,4010,4010,4010,7
|
|
20231006,105600,64466090,4010,4010,4010,4010,25
|
|
20231006,105500,64365840,4015,4010,4015,4010,123
|
|
20231006,105400,63872600,4010,4010,4015,4010,57
|
|
20231006,105300,63643880,4010,4010,4010,4010,14
|
|
20231006,105200,63587740,4010,4010,4010,4010,2
|
|
20231006,105100,63579720,4010,4010,4010,4010,1
|
|
20231006,105000,63575710,4010,4010,4010,4010,2
|
|
20231006,104900,63567690,4000,3995,4000,3995,3
|
|
20231006,104800,63555700,4000,3995,4000,3995,24
|
|
20231006,104700,63459815,4000,4000,4000,4000,2
|
|
20231006,104600,63451815,3995,4010,4010,3995,649
|
|
20231006,104500,60859045,4000,4000,4000,4000,2
|
|
20231006,104400,60851045,4000,4000,4000,4000,1
|
|
20231006,104300,60847045,4000,4000,4000,4000,1
|
|
20231006,104200,60843045,4000,3995,4000,3995,6
|
|
20231006,104100,60819065,3995,3995,3995,3995,26
|
|
20231006,104000,60715195,4005,4010,4010,3995,646
|
|
20231006,103900,58134380,4010,4010,4010,4010,1
|
|
20231006,103800,58130370,4015,3995,4015,3995,34
|
|
20231006,103700,57994520,3995,3995,3995,3995,2
|
|
20231006,103600,57986530,3995,3995,3995,3995,75
|
|
20231006,103500,57686905,3995,3995,3995,3995,2
|
|
20231006,103400,57678915,3995,3995,3995,3990,201
|
|
20231006,103300,56876305,4015,3995,4015,3995,104
|
|
20231006,103200,56460765,4015,4010,4015,4010,2
|
|
20231006,103100,56452740,4010,4015,4015,4010,9
|
|
20231006,103000,56416610,4020,4000,4020,4000,229
|
|
20231006,102900,55499355,4000,4000,4000,4000,36
|
|
20231006,102800,55355355,4000,3990,4000,3990,125
|
|
20231006,102700,54855660,3985,3985,3985,3985,18
|
|
20231006,102600,54783930,3985,3985,3985,3985,0
|
|
20231006,102500,54783930,3985,3980,3985,3980,17
|
|
20231006,102400,54716190,3985,3985,3985,3985,0
|
|
20231006,102300,54716190,3985,3985,3985,3980,28
|
|
20231006,102200,54604620,3965,3965,3965,3965,0
|
|
20231006,102100,54604620,3965,3965,3965,3965,0
|
|
20231006,102000,54604620,3965,3965,3965,3965,0
|
|
20231006,101900,54604620,3965,3980,3980,3965,176
|
|
20231006,101800,53906765,3985,3985,3985,3980,120
|
|
20231006,101700,53428580,3985,3985,3985,3985,1
|
|
20231006,101600,53424595,3985,3980,3985,3980,2
|
|
20231006,101500,53416630,3985,3985,3990,3985,34
|
|
20231006,101400,53280985,3990,3990,3990,3990,2
|
|
20231006,101300,53273005,3965,3965,3965,3965,0
|
|
20231006,101200,53273005,3965,3965,3965,3965,5
|
|
20231006,101100,53253180,3955,3955,3955,3955,0
|
|
20231006,101000,53253180,3955,3955,3955,3955,0
|
|
20231006,100900,53253180,3955,3955,3955,3955,0
|
|
20231006,100800,53253180,3955,3955,3955,3955,75
|
|
20231006,100700,52956555,3950,3950,3950,3950,0
|
|
20231006,100600,52956555,3950,3945,3950,3945,20
|
|
20231006,100500,52877565,3950,3940,3950,3940,516
|
|
20231006,100400,50844505,3930,3930,3930,3930,0
|
|
20231006,100300,50844505,3930,3925,3930,3925,556
|
|
20231006,100200,48662175,3940,3940,3940,3940,51
|
|
20231006,100100,48461235,3955,3955,3955,3955,0
|
|
20231006,100000,48461235,3955,3960,3960,3955,46
|
|
20231006,095900,48279265,3965,3965,3965,3965,551
|
|
20231006,095800,46094550,3970,3955,4000,3955,1045
|
|
20231006,095700,41946125,3955,3945,3955,3945,1124
|
|
20231006,095600,37506470,3950,3950,3950,3950,0
|
|
20231006,095500,37506470,3950,3940,3950,3940,31
|
|
20231006,095400,37384040,3950,3940,3950,3940,177
|
|
20231006,095300,36686635,3940,3935,3940,3935,13
|
|
20231006,095200,36635420,3940,3940,3940,3940,1
|
|
20231006,095100,36631480,3925,3915,3925,3915,286
|
|
20231006,095000,35508980,3920,3890,3920,3890,651
|
|
20231006,094900,32971540,3880,3880,3880,3880,0
|
|
20231006,094800,32971540,3880,3870,3880,3870,1521
|
|
20231006,094700,27080720,3865,3865,3865,3865,0
|
|
20231006,094600,27080720,3865,3850,3865,3850,1722
|
|
20231006,094500,20437445,3865,3900,3900,3865,608
|
|
20231006,094400,18086815,3915,3915,3915,3915,32
|
|
20231006,094300,17961535,3920,3920,3920,3920,265
|
|
20231006,094200,16922735,3920,3920,3920,3920,0
|
|
20231006,094100,16922735,3920,3920,3920,3920,0
|
|
20231006,094000,16922735,3920,3920,3920,3920,0
|
|
20231006,093900,16922735,3920,3920,3920,3920,0
|
|
20231006,093800,16922735,3920,3920,3920,3920,0
|
|
20231006,093700,16922735,3920,3920,3920,3920,0
|
|
20231006,093600,16922735,3920,3920,3920,3920,30
|
|
20231006,093500,16805135,3925,3925,3925,3925,33
|
|
20231006,093400,16675610,3925,3925,3925,3925,41
|
|
20231006,093300,16514685,3925,3925,3925,3925,2
|
|
20231006,093200,16506835,3920,3925,3925,3920,47
|
|
20231006,093100,16322365,3925,3925,3925,3925,0
|
|
20231006,093000,16322365,3925,3925,3925,3925,0
|
|
20231006,092900,16322365,3925,3935,3935,3925,300
|
|
20231006,092800,15144115,3935,3945,3945,3935,719
|
|
20231006,092700,12313690,3945,3945,3945,3945,4
|
|
20231006,092600,12297910,3945,3945,3945,3945,57
|
|
20231006,092500,12073045,3945,3945,3945,3945,68
|
|
20231006,092400,11804785,3950,3950,3950,3950,0
|
|
20231006,092300,11804785,3950,3945,3950,3945,53
|
|
20231006,092200,11595465,3950,3950,3950,3950,0
|
|
20231006,092100,11595465,3950,3935,3955,3935,311
|
|
20231006,092000,10370230,3930,3930,3930,3930,0
|
|
20231006,091900,10370230,3930,3930,3930,3930,8
|
|
20231006,091800,10338790,3930,3930,3930,3930,0
|
|
20231006,091700,10338790,3930,3930,3930,3930,225
|
|
20231006,091600,9454540,3930,3930,3930,3930,0
|
|
20231006,091500,9454540,3930,3930,3930,3930,0
|
|
20231006,091400,9454540,3930,3930,3930,3930,9
|
|
20231006,091300,9419170,3920,3920,3920,3920,0
|
|
20231006,091200,9419170,3920,3930,3935,3920,59
|
|
20231006,091100,9187130,3935,3935,3935,3935,0
|
|
20231006,091000,9187130,3935,3935,3935,3935,54
|
|
20231006,090900,8974640,3940,3940,3940,3940,1
|
|
20231006,090800,8970700,3920,3920,3920,3920,45
|
|
20231006,090700,8794300,3920,3920,3920,3920,53
|
|
20231006,090600,8586540,3920,3920,3920,3920,0
|
|
20231006,090500,8586540,3920,3900,3920,3900,33
|
|
20231006,090400,8457220,3920,3920,3920,3920,2
|
|
20231006,090300,8449380,3880,3880,3880,3880,0
|
|
20231006,090200,8449380,3880,3880,3880,3880,8
|
|
20231006,090100,8418340,3830,3830,3830,3830,0
|
|
20231006,090000,8418340,3830,3830,3830,3830,2198
|