702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,203900,111706190,3910,3910,3910,3910,449
|
|
20231010,203800,111706190,3910,3910,3910,3910,0
|
|
20231010,203700,111706190,3910,3910,3910,3910,0
|
|
20231010,203600,111706190,3910,3910,3910,3910,0
|
|
20231010,203500,111706190,3910,3910,3910,3910,0
|
|
20231010,203400,111706190,3910,3910,3910,3910,0
|
|
20231010,203300,111706190,3910,3910,3910,3910,0
|
|
20231010,203200,111706190,3910,3910,3910,3910,0
|
|
20231010,203100,111706190,3910,3910,3910,3910,0
|
|
20231010,203000,111706190,3910,3910,3910,3910,0
|
|
20231010,202900,111706190,3910,3910,3910,3910,0
|
|
20231010,202800,111706190,3910,3910,3910,3910,0
|
|
20231010,202700,111706190,3910,3910,3910,3910,0
|
|
20231010,202600,111706190,3910,3910,3910,3910,0
|
|
20231010,202500,111706190,3910,3910,3910,3910,0
|
|
20231010,202400,111706190,3910,3910,3910,3910,0
|
|
20231010,202300,111706190,3910,3910,3910,3910,0
|
|
20231010,202200,111706190,3910,3910,3910,3910,0
|
|
20231010,202100,111706190,3910,3910,3910,3910,0
|
|
20231010,202000,111706190,3910,3910,3910,3910,0
|
|
20231010,201900,111706190,3910,3910,3910,3910,0
|
|
20231010,201800,111706190,3910,3910,3910,3910,0
|
|
20231010,201700,111706190,3910,3910,3910,3910,0
|
|
20231010,201600,111706190,3910,3910,3910,3910,0
|
|
20231010,201500,111706190,3910,3910,3910,3910,0
|
|
20231010,201400,111706190,3910,3910,3910,3910,0
|
|
20231010,201300,111706190,3910,3910,3910,3910,0
|
|
20231010,201200,111706190,3910,3910,3910,3910,0
|
|
20231010,201100,111706190,3910,3910,3910,3910,0
|
|
20231010,201000,111706190,3910,3910,3910,3910,0
|
|
20231010,200900,111706190,3910,3910,3910,3910,449
|
|
20231010,200800,111706190,3910,3910,3910,3910,0
|
|
20231010,200700,111706190,3910,3910,3910,3910,0
|
|
20231010,200600,111706190,3910,3910,3910,3910,0
|
|
20231010,200500,111706190,3910,3910,3910,3910,0
|
|
20231010,200400,111706190,3910,3910,3910,3910,0
|
|
20231010,200300,111706190,3910,3910,3910,3910,0
|
|
20231010,200200,111706190,3910,3910,3910,3910,0
|
|
20231010,200100,111706190,3910,3910,3910,3910,0
|
|
20231010,200000,111706190,3910,3910,3910,3910,0
|
|
20231010,195900,111706190,3910,3910,3910,3910,0
|
|
20231010,195800,111706190,3910,3910,3910,3910,0
|
|
20231010,195700,111706190,3910,3910,3910,3910,0
|
|
20231010,195600,111706190,3910,3910,3910,3910,0
|
|
20231010,195500,111706190,3910,3910,3910,3910,0
|
|
20231010,195400,111706190,3910,3910,3910,3910,0
|
|
20231010,195300,111706190,3910,3910,3910,3910,0
|
|
20231010,195200,111706190,3910,3910,3910,3910,0
|
|
20231010,195100,111706190,3910,3910,3910,3910,0
|
|
20231010,195000,111706190,3910,3910,3910,3910,0
|
|
20231010,194900,111706190,3910,3910,3910,3910,0
|
|
20231010,194800,111706190,3910,3910,3910,3910,0
|
|
20231010,194700,111706190,3910,3910,3910,3910,0
|
|
20231010,194600,111706190,3910,3910,3910,3910,0
|
|
20231010,194500,111706190,3910,3910,3910,3910,0
|
|
20231010,194400,111706190,3910,3910,3910,3910,0
|
|
20231010,194300,111706190,3910,3910,3910,3910,0
|
|
20231010,194200,111706190,3910,3910,3910,3910,0
|
|
20231010,194100,111706190,3910,3910,3910,3910,0
|
|
20231010,194000,111706190,3910,3910,3910,3910,0
|
|
20231010,193900,111706190,3910,3910,3910,3910,449
|
|
20231010,193800,111706190,3910,3910,3910,3910,0
|
|
20231010,193700,111706190,3910,3910,3910,3910,0
|
|
20231010,193600,111706190,3910,3910,3910,3910,0
|
|
20231010,193500,111706190,3910,3910,3910,3910,0
|
|
20231010,193400,111706190,3910,3910,3910,3910,0
|
|
20231010,193300,111706190,3910,3910,3910,3910,0
|
|
20231010,193200,111706190,3910,3910,3910,3910,0
|
|
20231010,193100,111706190,3910,3910,3910,3910,0
|
|
20231010,193000,111706190,3910,3910,3910,3910,0
|
|
20231010,192900,111706190,3910,3910,3910,3910,0
|
|
20231010,192800,111706190,3910,3910,3910,3910,0
|
|
20231010,192700,111706190,3910,3910,3910,3910,0
|
|
20231010,192600,111706190,3910,3910,3910,3910,0
|
|
20231010,192500,111706190,3910,3910,3910,3910,0
|
|
20231010,192400,111706190,3910,3910,3910,3910,0
|
|
20231010,192300,111706190,3910,3910,3910,3910,0
|
|
20231010,192200,111706190,3910,3910,3910,3910,0
|
|
20231010,192100,111706190,3910,3910,3910,3910,0
|
|
20231010,192000,111706190,3910,3910,3910,3910,0
|
|
20231010,191900,111706190,3910,3910,3910,3910,0
|
|
20231010,191800,111706190,3910,3910,3910,3910,0
|
|
20231010,191700,111706190,3910,3910,3910,3910,0
|
|
20231010,191600,111706190,3910,3910,3910,3910,0
|
|
20231010,191500,111706190,3910,3910,3910,3910,0
|
|
20231010,191400,111706190,3910,3910,3910,3910,0
|
|
20231010,191300,111706190,3910,3910,3910,3910,0
|
|
20231010,191200,111706190,3910,3910,3910,3910,0
|
|
20231010,191100,111706190,3910,3910,3910,3910,0
|
|
20231010,191000,111706190,3910,3910,3910,3910,0
|
|
20231010,190900,111706190,3910,3910,3910,3910,449
|
|
20231010,190800,111706190,3910,3910,3910,3910,0
|
|
20231010,190700,111706190,3910,3910,3910,3910,0
|
|
20231010,190600,111706190,3910,3910,3910,3910,0
|
|
20231010,190500,111706190,3910,3910,3910,3910,0
|
|
20231010,190400,111706190,3910,3910,3910,3910,0
|
|
20231010,190300,111706190,3910,3910,3910,3910,0
|
|
20231010,190200,111706190,3910,3910,3910,3910,0
|
|
20231010,190100,111706190,3910,3910,3910,3910,0
|
|
20231010,190000,111706190,3910,3910,3910,3910,0
|
|
20231010,185900,111706190,3910,3910,3910,3910,0
|
|
20231010,185800,111706190,3910,3910,3910,3910,0
|
|
20231010,185700,111706190,3910,3910,3910,3910,0
|
|
20231010,185600,111706190,3910,3910,3910,3910,0
|
|
20231010,185500,111706190,3910,3910,3910,3910,0
|
|
20231010,185400,111706190,3910,3910,3910,3910,0
|
|
20231010,185300,111706190,3910,3910,3910,3910,0
|
|
20231010,185200,111706190,3910,3910,3910,3910,0
|
|
20231010,185100,111706190,3910,3910,3910,3910,0
|
|
20231010,185000,111706190,3910,3910,3910,3910,0
|
|
20231010,184900,111706190,3910,3910,3910,3910,0
|
|
20231010,184800,111706190,3910,3910,3910,3910,0
|
|
20231010,184700,111706190,3910,3910,3910,3910,0
|
|
20231010,184600,111706190,3910,3910,3910,3910,0
|
|
20231010,184500,111706190,3910,3910,3910,3910,0
|
|
20231010,184400,111706190,3910,3910,3910,3910,0
|
|
20231010,184300,111706190,3910,3910,3910,3910,0
|
|
20231010,184200,111706190,3910,3910,3910,3910,0
|
|
20231010,184100,111706190,3910,3910,3910,3910,0
|
|
20231010,184000,111706190,3910,3910,3910,3910,0
|
|
20231010,183900,111706190,3910,3910,3910,3910,449
|
|
20231010,183800,111706190,3910,3910,3910,3910,0
|
|
20231010,183700,111706190,3910,3910,3910,3910,0
|
|
20231010,183600,111706190,3910,3910,3910,3910,0
|
|
20231010,183500,111706190,3910,3910,3910,3910,0
|
|
20231010,183400,111706190,3910,3910,3910,3910,0
|
|
20231010,183300,111706190,3910,3910,3910,3910,0
|
|
20231010,183200,111706190,3910,3910,3910,3910,0
|
|
20231010,183100,111706190,3910,3910,3910,3910,0
|
|
20231010,183000,111706190,3910,3910,3910,3910,0
|
|
20231010,182900,111706190,3910,3910,3910,3910,0
|
|
20231010,182800,111706190,3910,3910,3910,3910,0
|
|
20231010,182700,111706190,3910,3910,3910,3910,0
|
|
20231010,182600,111706190,3910,3910,3910,3910,0
|
|
20231010,182500,111706190,3910,3910,3910,3910,0
|
|
20231010,182400,111706190,3910,3910,3910,3910,0
|
|
20231010,182300,111706190,3910,3910,3910,3910,0
|
|
20231010,182200,111706190,3910,3910,3910,3910,0
|
|
20231010,182100,111706190,3910,3910,3910,3910,0
|
|
20231010,182000,111706190,3910,3910,3910,3910,0
|
|
20231010,181900,111706190,3910,3910,3910,3910,0
|
|
20231010,181800,111706190,3910,3910,3910,3910,0
|
|
20231010,181700,111706190,3910,3910,3910,3910,0
|
|
20231010,181600,111706190,3910,3910,3910,3910,0
|
|
20231010,181500,111706190,3910,3910,3910,3910,0
|
|
20231010,181400,111706190,3910,3910,3910,3910,0
|
|
20231010,181300,111706190,3910,3910,3910,3910,0
|
|
20231010,181200,111706190,3910,3910,3910,3910,0
|
|
20231010,181100,111706190,3910,3910,3910,3910,0
|
|
20231010,181000,111706190,3910,3910,3910,3910,0
|
|
20231010,180900,111706190,3910,3910,3910,3910,449
|
|
20231010,180800,111706190,3910,3910,3910,3910,0
|
|
20231010,180700,111706190,3910,3910,3910,3910,0
|
|
20231010,180600,111706190,3910,3910,3910,3910,0
|
|
20231010,180500,111706190,3910,3910,3910,3910,0
|
|
20231010,180400,111706190,3910,3910,3910,3910,0
|
|
20231010,180300,111706190,3910,3910,3910,3910,0
|
|
20231010,180200,111706190,3910,3910,3910,3910,0
|
|
20231010,180100,111706190,3910,3910,3910,3910,0
|
|
20231010,180000,111706190,3910,3910,3910,3910,0
|
|
20231010,175900,111706190,3910,3910,3910,3910,0
|
|
20231010,175800,111706190,3910,3910,3910,3910,0
|
|
20231010,175700,111706190,3910,3910,3910,3910,0
|
|
20231010,175600,111706190,3910,3910,3910,3910,0
|
|
20231010,175500,111706190,3910,3910,3910,3910,0
|
|
20231010,175400,111706190,3910,3910,3910,3910,0
|
|
20231010,175300,111706190,3910,3910,3910,3910,0
|
|
20231010,175200,111706190,3910,3910,3910,3910,0
|
|
20231010,175100,111706190,3910,3910,3910,3910,0
|
|
20231010,175000,111706190,3910,3910,3910,3910,0
|
|
20231010,174900,111706190,3910,3910,3910,3910,0
|
|
20231010,174800,111706190,3910,3910,3910,3910,0
|
|
20231010,174700,111706190,3910,3910,3910,3910,0
|
|
20231010,174600,111706190,3910,3910,3910,3910,0
|
|
20231010,174500,111706190,3910,3910,3910,3910,0
|
|
20231010,174400,111706190,3910,3910,3910,3910,0
|
|
20231010,174300,111706190,3910,3910,3910,3910,0
|
|
20231010,174200,111706190,3910,3910,3910,3910,0
|
|
20231010,174100,111706190,3910,3910,3910,3910,0
|
|
20231010,174000,111706190,3910,3910,3910,3910,0
|
|
20231010,173900,111706190,3910,3910,3910,3910,449
|
|
20231010,173800,111706190,3910,3910,3910,3910,0
|
|
20231010,173700,111706190,3910,3910,3910,3910,0
|
|
20231010,173600,111706190,3910,3910,3910,3910,0
|
|
20231010,173500,111706190,3910,3910,3910,3910,0
|
|
20231010,173400,111706190,3910,3910,3910,3910,0
|
|
20231010,173300,111706190,3910,3910,3910,3910,0
|
|
20231010,173200,111706190,3910,3910,3910,3910,0
|
|
20231010,173100,111706190,3910,3910,3910,3910,0
|
|
20231010,173000,111706190,3910,3910,3910,3910,0
|
|
20231010,172900,111706190,3910,3910,3910,3910,0
|
|
20231010,172800,111706190,3910,3910,3910,3910,0
|
|
20231010,172700,111706190,3910,3910,3910,3910,0
|
|
20231010,172600,111706190,3910,3910,3910,3910,0
|
|
20231010,172500,111706190,3910,3910,3910,3910,0
|
|
20231010,172400,111706190,3910,3910,3910,3910,0
|
|
20231010,172300,111706190,3910,3910,3910,3910,0
|
|
20231010,172200,111706190,3910,3910,3910,3910,0
|
|
20231010,172100,111706190,3910,3910,3910,3910,0
|
|
20231010,172000,111706190,3910,3910,3910,3910,0
|
|
20231010,171900,111706190,3910,3910,3910,3910,0
|
|
20231010,171800,111706190,3910,3910,3910,3910,0
|
|
20231010,171700,111706190,3910,3910,3910,3910,0
|
|
20231010,171600,111706190,3910,3910,3910,3910,0
|
|
20231010,171500,111706190,3910,3910,3910,3910,0
|
|
20231010,171400,111706190,3910,3910,3910,3910,0
|
|
20231010,171300,111706190,3910,3910,3910,3910,0
|
|
20231010,171200,111706190,3910,3910,3910,3910,0
|
|
20231010,171100,111706190,3910,3910,3910,3910,0
|
|
20231010,171000,111706190,3910,3910,3910,3910,0
|
|
20231010,170900,111706190,3910,3910,3910,3910,449
|
|
20231010,170800,111706190,3910,3910,3910,3910,0
|
|
20231010,170700,111706190,3910,3910,3910,3910,0
|
|
20231010,170600,111706190,3910,3910,3910,3910,0
|
|
20231010,170500,111706190,3910,3910,3910,3910,0
|
|
20231010,170400,111706190,3910,3910,3910,3910,0
|
|
20231010,170300,111706190,3910,3910,3910,3910,0
|
|
20231010,170200,111706190,3910,3910,3910,3910,0
|
|
20231010,170100,111706190,3910,3910,3910,3910,0
|
|
20231010,170000,111706190,3910,3910,3910,3910,0
|
|
20231010,165900,111706190,3910,3910,3910,3910,0
|
|
20231010,165800,111706190,3910,3910,3910,3910,0
|
|
20231010,165700,111706190,3910,3910,3910,3910,0
|
|
20231010,165600,111706190,3910,3910,3910,3910,0
|
|
20231010,165500,111706190,3910,3910,3910,3910,0
|
|
20231010,165400,111706190,3910,3910,3910,3910,0
|
|
20231010,165300,111706190,3910,3910,3910,3910,0
|
|
20231010,165200,111706190,3910,3910,3910,3910,0
|
|
20231010,165100,111706190,3910,3910,3910,3910,0
|
|
20231010,165000,111706190,3910,3910,3910,3910,0
|
|
20231010,164900,111706190,3910,3910,3910,3910,0
|
|
20231010,164800,111706190,3910,3910,3910,3910,0
|
|
20231010,164700,111706190,3910,3910,3910,3910,0
|
|
20231010,164600,111706190,3910,3910,3910,3910,0
|
|
20231010,164500,111706190,3910,3910,3910,3910,0
|
|
20231010,164400,111706190,3910,3910,3910,3910,0
|
|
20231010,164300,111706190,3910,3910,3910,3910,0
|
|
20231010,164200,111706190,3910,3910,3910,3910,0
|
|
20231010,164100,111706190,3910,3910,3910,3910,0
|
|
20231010,164000,111706190,3910,3910,3910,3910,0
|
|
20231010,163900,111706190,3910,3910,3910,3910,449
|
|
20231010,163800,111706190,3910,3910,3910,3910,0
|
|
20231010,163700,111706190,3910,3910,3910,3910,0
|
|
20231010,163600,111706190,3910,3910,3910,3910,0
|
|
20231010,163500,111706190,3910,3910,3910,3910,0
|
|
20231010,163400,111706190,3910,3910,3910,3910,0
|
|
20231010,163300,111706190,3910,3910,3910,3910,0
|
|
20231010,163200,111706190,3910,3910,3910,3910,0
|
|
20231010,163100,111706190,3910,3910,3910,3910,0
|
|
20231010,163000,111706190,3910,3910,3910,3910,0
|
|
20231010,162900,111706190,3910,3910,3910,3910,0
|
|
20231010,162800,111706190,3910,3910,3910,3910,0
|
|
20231010,162700,111706190,3910,3910,3910,3910,0
|
|
20231010,162600,111706190,3910,3910,3910,3910,0
|
|
20231010,162500,111706190,3910,3910,3910,3910,0
|
|
20231010,162400,111706190,3910,3910,3910,3910,0
|
|
20231010,162300,111706190,3910,3910,3910,3910,0
|
|
20231010,162200,111706190,3910,3910,3910,3910,0
|
|
20231010,162100,111706190,3910,3910,3910,3910,0
|
|
20231010,162000,111706190,3910,3910,3910,3910,0
|
|
20231010,161900,111706190,3910,3910,3910,3910,0
|
|
20231010,161800,111706190,3910,3910,3910,3910,0
|
|
20231010,161700,111706190,3910,3910,3910,3910,0
|
|
20231010,161600,111706190,3910,3910,3910,3910,0
|
|
20231010,161500,111706190,3910,3910,3910,3910,0
|
|
20231010,161400,111706190,3910,3910,3910,3910,0
|
|
20231010,161300,111706190,3910,3910,3910,3910,0
|
|
20231010,161200,111706190,3910,3910,3910,3910,0
|
|
20231010,161100,111706190,3910,3910,3910,3910,0
|
|
20231010,161000,111706190,3910,3910,3910,3910,0
|
|
20231010,160900,111706190,3910,3910,3910,3910,449
|
|
20231010,160800,111706190,3910,3910,3910,3910,0
|
|
20231010,160700,111706190,3910,3910,3910,3910,0
|
|
20231010,160600,111706190,3910,3910,3910,3910,0
|
|
20231010,160500,111706190,3910,3910,3910,3910,0
|
|
20231010,160400,111706190,3910,3910,3910,3910,0
|
|
20231010,160300,111706190,3910,3910,3910,3910,0
|
|
20231010,160200,111706190,3910,3910,3910,3910,0
|
|
20231010,160100,111706190,3910,3910,3910,3910,0
|
|
20231010,160000,111706190,3910,3910,3910,3910,0
|
|
20231010,155900,111706190,3910,3910,3910,3910,0
|
|
20231010,155800,111706190,3910,3910,3910,3910,0
|
|
20231010,155700,111706190,3910,3910,3910,3910,0
|
|
20231010,155600,111706190,3910,3910,3910,3910,0
|
|
20231010,155500,111706190,3910,3910,3910,3910,0
|
|
20231010,155400,111706190,3910,3910,3910,3910,0
|
|
20231010,155300,111706190,3910,3910,3910,3910,0
|
|
20231010,155200,111706190,3910,3910,3910,3910,0
|
|
20231010,155100,111706190,3910,3910,3910,3910,0
|
|
20231010,155000,111706190,3910,3910,3910,3910,0
|
|
20231010,154900,111706190,3910,3910,3910,3910,0
|
|
20231010,154800,111706190,3910,3910,3910,3910,0
|
|
20231010,154700,111706190,3910,3910,3910,3910,0
|
|
20231010,154600,111706190,3910,3910,3910,3910,0
|
|
20231010,154500,111706190,3910,3910,3910,3910,0
|
|
20231010,154400,111706190,3910,3910,3910,3910,0
|
|
20231010,154300,111706190,3910,3910,3910,3910,0
|
|
20231010,154200,111706190,3910,3910,3910,3910,0
|
|
20231010,154100,111706190,3910,3910,3910,3910,0
|
|
20231010,154000,111706190,3910,3910,3910,3910,0
|
|
20231010,153900,111706190,3910,3910,3910,3910,449
|
|
20231010,153800,111706190,3910,3910,3910,3910,0
|
|
20231010,153700,111706190,3910,3910,3910,3910,0
|
|
20231010,153600,111706190,3910,3910,3910,3910,0
|
|
20231010,153500,111706190,3910,3910,3910,3910,0
|
|
20231010,153400,111706190,3910,3910,3910,3910,0
|
|
20231010,153300,111706190,3910,3910,3910,3910,0
|
|
20231010,153200,111706190,3910,3910,3910,3910,0
|
|
20231010,153100,111706190,3910,3910,3910,3910,0
|
|
20231010,153000,111706190,3910,3910,3910,3910,449
|
|
20231010,152900,109950600,3920,3920,3920,3920,0
|
|
20231010,152800,109950600,3920,3920,3920,3920,0
|
|
20231010,152700,109950600,3920,3920,3920,3920,0
|
|
20231010,152600,109950600,3920,3920,3920,3920,0
|
|
20231010,152500,109950600,3920,3920,3920,3920,0
|
|
20231010,152400,109950600,3920,3920,3920,3920,0
|
|
20231010,152300,109950600,3920,3920,3920,3920,0
|
|
20231010,152200,109950600,3920,3920,3920,3920,0
|
|
20231010,152100,109950600,3920,3920,3920,3920,0
|
|
20231010,152000,109950600,3920,3920,3920,3920,0
|
|
20231010,151900,109950600,3920,3920,3920,3920,0
|
|
20231010,151800,109950600,3920,3920,3920,3920,13
|
|
20231010,151700,109899640,3920,3920,3920,3920,0
|
|
20231010,151600,109899640,3920,3920,3920,3920,0
|
|
20231010,151500,109899640,3920,3920,3920,3920,0
|
|
20231010,151400,109899640,3920,3920,3920,3920,0
|
|
20231010,151300,109899640,3920,3920,3920,3920,0
|
|
20231010,151200,109899640,3920,3920,3920,3920,0
|
|
20231010,151100,109899640,3920,3920,3920,3920,0
|
|
20231010,151000,109899640,3920,3920,3920,3920,0
|
|
20231010,150900,109899640,3920,3920,3920,3920,0
|
|
20231010,150800,109899640,3920,3920,3920,3920,0
|
|
20231010,150700,109899640,3920,3920,3920,3920,0
|
|
20231010,150600,109899640,3920,3920,3920,3920,0
|
|
20231010,150500,109899640,3920,3920,3920,3920,0
|
|
20231010,150400,109899640,3920,3920,3920,3920,0
|
|
20231010,150300,109899640,3920,3920,3920,3920,0
|
|
20231010,150200,109899640,3920,3920,3920,3920,0
|
|
20231010,150100,109899640,3920,3920,3920,3920,0
|
|
20231010,150000,109899640,3920,3920,3920,3920,0
|
|
20231010,145900,109899640,3920,3920,3920,3920,3
|
|
20231010,145800,109887880,3915,3920,3920,3915,396
|
|
20231010,145700,108335615,3935,3935,3935,3935,6
|
|
20231010,145600,108312005,3925,3925,3925,3925,0
|
|
20231010,145500,108312005,3925,3925,3925,3925,0
|
|
20231010,145400,108312005,3925,3940,3940,3925,437
|
|
20231010,145300,106595420,3940,3940,3940,3940,210
|
|
20231010,145200,105768020,3940,3940,3940,3940,88
|
|
20231010,145100,105421300,3940,3940,3940,3940,0
|
|
20231010,145000,105421300,3940,3940,3940,3940,0
|
|
20231010,144900,105421300,3940,3940,3940,3940,0
|
|
20231010,144800,105421300,3940,3955,3955,3940,26
|
|
20231010,144700,105318680,3955,3955,3955,3955,6
|
|
20231010,144600,105294950,3940,3940,3940,3940,0
|
|
20231010,144500,105294950,3940,3940,3940,3940,108
|
|
20231010,144400,104869430,3940,3940,3940,3940,0
|
|
20231010,144300,104869430,3940,3940,3940,3940,0
|
|
20231010,144200,104869430,3940,3940,3940,3940,0
|
|
20231010,144100,104869430,3940,3940,3940,3940,0
|
|
20231010,144000,104869430,3940,3940,3940,3940,0
|
|
20231010,143900,104869430,3940,3940,3940,3940,0
|
|
20231010,143800,104869430,3940,3955,3955,3940,68
|
|
20231010,143700,104601465,3955,3955,3955,3955,15
|
|
20231010,143600,104542140,3955,3955,3955,3955,22
|
|
20231010,143500,104455130,3955,3955,3955,3955,9
|
|
20231010,143400,104419535,3955,3955,3955,3955,30
|
|
20231010,143300,104300885,3955,3955,3955,3955,13
|
|
20231010,143200,104249470,3955,3955,3955,3955,25
|
|
20231010,143100,104150595,3955,3955,3955,3955,14
|
|
20231010,143000,104095225,3955,3945,3960,3945,31
|
|
20231010,142900,103972715,3945,3960,3960,3945,119
|
|
20231010,142800,103502000,3945,3945,3945,3945,15
|
|
20231010,142700,103442825,3945,3975,3975,3945,43
|
|
20231010,142600,103272980,3945,3945,3945,3945,0
|
|
20231010,142500,103272980,3945,3980,3980,3945,2628
|
|
20231010,142400,92903675,3980,3980,3980,3980,15
|
|
20231010,142300,92843975,3980,3980,3980,3975,14
|
|
20231010,142200,92788265,3955,3955,3955,3955,38
|
|
20231010,142100,92637975,3955,3955,3955,3955,92
|
|
20231010,142000,92274115,3945,3945,3945,3945,0
|
|
20231010,141900,92274115,3945,3945,3945,3945,457
|
|
20231010,141800,90471250,3945,3945,3945,3945,0
|
|
20231010,141700,90471250,3945,3945,3945,3945,0
|
|
20231010,141600,90471250,3945,3945,3945,3945,0
|
|
20231010,141500,90471250,3945,3950,3950,3945,39
|
|
20231010,141400,90317350,3950,3950,3950,3950,309
|
|
20231010,141300,89096800,3950,3970,3970,3950,480
|
|
20231010,141200,87200635,3970,3980,3980,3970,32
|
|
20231010,141100,87073345,3980,3980,3980,3975,23
|
|
20231010,141000,86981815,3965,3965,3965,3965,19
|
|
20231010,140900,86906480,3965,3965,3965,3965,46
|
|
20231010,140800,86724090,3965,3965,3965,3965,0
|
|
20231010,140700,86724090,3965,3965,3965,3965,22
|
|
20231010,140600,86636860,3965,3965,3965,3965,22
|
|
20231010,140500,86549630,3965,3965,3965,3965,21
|
|
20231010,140400,86466365,3965,3965,3965,3965,27
|
|
20231010,140300,86359310,3965,3965,3965,3965,14
|
|
20231010,140200,86303800,3965,3965,3965,3965,31
|
|
20231010,140100,86180885,3965,3965,3965,3965,7
|
|
20231010,140000,86153130,3965,3965,3965,3965,23
|
|
20231010,135900,86061935,3965,3965,3965,3965,99
|
|
20231010,135800,85669400,3950,3950,3950,3950,0
|
|
20231010,135700,85669400,3950,3950,3950,3950,0
|
|
20231010,135600,85669400,3950,3950,3950,3950,0
|
|
20231010,135500,85669400,3950,3950,3950,3950,0
|
|
20231010,135400,85669400,3950,3950,3950,3950,0
|
|
20231010,135300,85669400,3950,3950,3950,3950,109
|
|
20231010,135200,85238850,3950,3950,3950,3950,0
|
|
20231010,135100,85238850,3950,3950,3950,3950,0
|
|
20231010,135000,85238850,3950,3950,3950,3950,0
|
|
20231010,134900,85238850,3950,3950,3950,3950,0
|
|
20231010,134800,85238850,3950,3950,3950,3950,0
|
|
20231010,134700,85238850,3950,3950,3950,3950,0
|
|
20231010,134600,85238850,3950,3950,3950,3950,0
|
|
20231010,134500,85238850,3950,3950,3950,3950,0
|
|
20231010,134400,85238850,3950,3950,3950,3950,0
|
|
20231010,134300,85238850,3950,3950,3950,3950,0
|
|
20231010,134200,85238850,3950,3950,3950,3950,0
|
|
20231010,134100,85238850,3950,3950,3950,3950,0
|
|
20231010,134000,85238850,3950,3950,3950,3950,0
|
|
20231010,133900,85238850,3950,3950,3950,3950,0
|
|
20231010,133800,85238850,3950,3950,3950,3950,0
|
|
20231010,133700,85238850,3950,3950,3950,3950,0
|
|
20231010,133600,85238850,3950,3950,3950,3950,0
|
|
20231010,133500,85238850,3950,3950,3950,3950,0
|
|
20231010,133400,85238850,3950,3950,3950,3950,0
|
|
20231010,133300,85238850,3950,3950,3950,3950,0
|
|
20231010,133200,85238850,3950,3950,3950,3950,0
|
|
20231010,133100,85238850,3950,3950,3950,3950,0
|
|
20231010,133000,85238850,3950,3945,3950,3945,287
|
|
20231010,132900,84105240,3945,3945,3945,3945,172
|
|
20231010,132800,83426700,3945,3945,3945,3945,4
|
|
20231010,132700,83410920,3945,3945,3945,3945,0
|
|
20231010,132600,83410920,3945,3950,3950,3945,51
|
|
20231010,132500,83209615,3950,3950,3950,3950,394
|
|
20231010,132400,81653315,3955,3970,3970,3955,2972
|
|
20231010,132300,69871090,3970,3975,3975,3970,259
|
|
20231010,132200,68842770,3975,3985,3985,3975,715
|
|
20231010,132100,65997790,3985,3990,3990,3985,363
|
|
20231010,132000,64551100,3990,3990,3990,3990,14
|
|
20231010,131900,64495240,3990,3990,3990,3990,26
|
|
20231010,131800,64391500,3990,3990,3990,3990,15
|
|
20231010,131700,64331650,3990,3990,3990,3990,32
|
|
20231010,131600,64203970,3990,3990,3990,3990,18
|
|
20231010,131500,64132150,3985,3985,3985,3985,0
|
|
20231010,131400,64132150,3985,3985,3985,3985,0
|
|
20231010,131300,64132150,3985,3990,3990,3985,2180
|
|
20231010,131200,55439780,3990,3990,3990,3990,0
|
|
20231010,131100,55439780,3990,3990,3990,3990,0
|
|
20231010,131000,55439780,3990,3990,3990,3990,0
|
|
20231010,130900,55439780,3990,3990,3990,3990,0
|
|
20231010,130800,55439780,3990,3990,3990,3990,0
|
|
20231010,130700,55439780,3990,3990,3990,3990,0
|
|
20231010,130600,55439780,3990,3990,3990,3990,0
|
|
20231010,130500,55439780,3990,3990,3990,3990,0
|
|
20231010,130400,55439780,3990,3990,3990,3990,0
|
|
20231010,130300,55439780,3990,3990,3990,3990,0
|
|
20231010,130200,55439780,3990,3990,3990,3990,5
|
|
20231010,130100,55419830,3990,3990,3990,3990,4
|
|
20231010,130000,55403870,3990,3990,3990,3990,131
|
|
20231010,125900,54881180,3990,3990,3990,3990,1
|
|
20231010,125800,54877190,3990,3995,3995,3990,29
|
|
20231010,125700,54761345,3995,3995,3995,3995,14
|
|
20231010,125600,54705415,3995,3995,3995,3995,25
|
|
20231010,125500,54605540,3995,3995,3995,3995,16
|
|
20231010,125400,54541620,3995,3995,3995,3995,34
|
|
20231010,125300,54405790,3995,3995,3995,3995,29
|
|
20231010,125200,54289935,3990,3990,3990,3990,0
|
|
20231010,125100,54289935,3990,3990,3990,3990,38
|
|
20231010,125000,54138315,3990,3990,3990,3990,222
|
|
20231010,124900,53252535,3990,3990,3990,3990,0
|
|
20231010,124800,53252535,3990,3990,3990,3990,0
|
|
20231010,124700,53252535,3990,3990,3990,3990,0
|
|
20231010,124600,53252535,3990,3990,3990,3990,0
|
|
20231010,124500,53252535,3990,3990,3990,3990,0
|
|
20231010,124400,53252535,3990,3990,3990,3990,152
|
|
20231010,124300,52646055,3990,3990,3990,3990,0
|
|
20231010,124200,52646055,3990,3990,3990,3990,0
|
|
20231010,124100,52646055,3990,3990,3990,3990,0
|
|
20231010,124000,52646055,3990,3990,3990,3990,0
|
|
20231010,123900,52646055,3990,3990,3990,3990,0
|
|
20231010,123800,52646055,3990,3990,3990,3990,0
|
|
20231010,123700,52646055,3990,3990,3990,3990,0
|
|
20231010,123600,52646055,3990,3990,3990,3990,0
|
|
20231010,123500,52646055,3990,3990,3990,3990,0
|
|
20231010,123400,52646055,3990,3990,3990,3990,0
|
|
20231010,123300,52646055,3990,3990,3990,3990,0
|
|
20231010,123200,52646055,3990,3990,3990,3990,0
|
|
20231010,123100,52646055,3990,3990,3990,3990,0
|
|
20231010,123000,52646055,3990,3990,3990,3990,0
|
|
20231010,122900,52646055,3990,3990,3990,3990,0
|
|
20231010,122800,52646055,3990,3990,3990,3990,0
|
|
20231010,122700,52646055,3990,3990,3990,3990,0
|
|
20231010,122600,52646055,3990,3990,3990,3990,0
|
|
20231010,122500,52646055,3990,3990,3990,3990,0
|
|
20231010,122400,52646055,3990,3990,3990,3990,564
|
|
20231010,122300,50395695,3990,3990,3990,3990,0
|
|
20231010,122200,50395695,3990,3990,3990,3990,0
|
|
20231010,122100,50395695,3990,3990,3990,3990,0
|
|
20231010,122000,50395695,3990,3990,3990,3990,0
|
|
20231010,121900,50395695,3990,3990,3990,3990,0
|
|
20231010,121800,50395695,3990,3990,3990,3990,0
|
|
20231010,121700,50395695,3990,3990,3990,3990,0
|
|
20231010,121600,50395695,3990,3990,3990,3990,0
|
|
20231010,121500,50395695,3990,3990,3990,3990,0
|
|
20231010,121400,50395695,3990,3990,3990,3990,0
|
|
20231010,121300,50395695,3990,3990,3990,3990,0
|
|
20231010,121200,50395695,3990,3990,3990,3990,0
|
|
20231010,121100,50395695,3990,3990,3990,3990,0
|
|
20231010,121000,50395695,3990,3990,3990,3990,0
|
|
20231010,120900,50395695,3990,3990,3990,3990,0
|
|
20231010,120800,50395695,3990,3990,3990,3990,0
|
|
20231010,120700,50395695,3990,3990,3990,3990,0
|
|
20231010,120600,50395695,3990,3990,3990,3990,0
|
|
20231010,120500,50395695,3990,3990,3990,3990,1018
|
|
20231010,120400,46333875,3990,3990,3990,3990,0
|
|
20231010,120300,46333875,3990,3990,3990,3990,0
|
|
20231010,120200,46333875,3990,3995,3995,3990,62
|
|
20231010,120100,46086435,3995,3995,3995,3995,18
|
|
20231010,120000,46014525,3995,3995,3995,3995,27
|
|
20231010,115900,45906660,3995,3995,3995,3995,15
|
|
20231010,115800,45846735,3995,3995,3995,3995,16
|
|
20231010,115700,45782815,3995,3995,3995,3995,22
|
|
20231010,115600,45694925,3995,3995,3995,3995,14
|
|
20231010,115500,45638995,3995,3995,3995,3995,17
|
|
20231010,115400,45571080,3995,3995,3995,3995,28
|
|
20231010,115300,45459220,3995,3995,3995,3995,22
|
|
20231010,115200,45371330,3995,3995,3995,3995,18
|
|
20231010,115100,45299420,3995,3995,3995,3995,19
|
|
20231010,115000,45223515,3995,3995,3995,3995,173
|
|
20231010,114900,44532380,3995,3995,3995,3995,0
|
|
20231010,114800,44532380,3995,3995,3995,3995,0
|
|
20231010,114700,44532380,3995,3995,3995,3995,0
|
|
20231010,114600,44532380,3995,3995,3995,3995,119
|
|
20231010,114500,44056975,3995,3995,3995,3995,0
|
|
20231010,114400,44056975,3995,3995,3995,3995,0
|
|
20231010,114300,44056975,3995,3995,3995,3995,0
|
|
20231010,114200,44056975,3995,3995,3995,3995,0
|
|
20231010,114100,44056975,3995,3995,3995,3995,0
|
|
20231010,114000,44056975,3995,3995,3995,3995,0
|
|
20231010,113900,44056975,3995,3995,3995,3995,11
|
|
20231010,113800,44013030,3995,3995,3995,3995,0
|
|
20231010,113700,44013030,3995,3995,3995,3995,1751
|
|
20231010,113600,37017785,3995,3995,3995,3995,24
|
|
20231010,113500,36921905,3995,3995,3995,3995,18
|
|
20231010,113400,36849995,3995,3995,3995,3995,16
|
|
20231010,113300,36786075,3995,3995,3995,3995,7
|
|
20231010,113200,36758110,3995,3995,3995,3995,30
|
|
20231010,113100,36638260,3995,3995,3995,3995,21
|
|
20231010,113000,36554365,3995,3995,3995,3995,17
|
|
20231010,112900,36486450,3995,3995,3995,3995,24
|
|
20231010,112800,36390570,3995,3995,3995,3995,21
|
|
20231010,112700,36306675,3995,3995,3995,3995,25
|
|
20231010,112600,36206800,3990,3995,3995,3990,496
|
|
20231010,112500,34225380,3995,3995,3995,3995,0
|
|
20231010,112400,34225380,3995,3995,3995,3995,94
|
|
20231010,112300,33849850,3995,3995,3995,3995,0
|
|
20231010,112200,33849850,3995,3995,3995,3995,0
|
|
20231010,112100,33849850,3995,3995,3995,3995,0
|
|
20231010,112000,33849850,3995,3995,3995,3995,0
|
|
20231010,111900,33849850,3995,3995,3995,3995,73
|
|
20231010,111800,33558215,3995,3995,3995,3995,5
|
|
20231010,111700,33538240,4000,4000,4000,4000,0
|
|
20231010,111600,33538240,4000,4000,4000,4000,0
|
|
20231010,111500,33538240,4000,4000,4000,4000,0
|
|
20231010,111400,33538240,4000,4000,4000,4000,0
|
|
20231010,111300,33538240,4000,4000,4000,4000,0
|
|
20231010,111200,33538240,4000,4000,4000,4000,0
|
|
20231010,111100,33538240,4000,4000,4000,4000,0
|
|
20231010,111000,33538240,4000,4000,4000,4000,0
|
|
20231010,110900,33538240,4000,4000,4000,4000,0
|
|
20231010,110800,33538240,4000,4000,4000,4000,0
|
|
20231010,110700,33538240,4000,4000,4000,4000,0
|
|
20231010,110600,33538240,4000,4000,4000,4000,0
|
|
20231010,110500,33538240,4000,4000,4000,4000,0
|
|
20231010,110400,33538240,4000,4000,4000,4000,0
|
|
20231010,110300,33538240,4000,4000,4000,4000,0
|
|
20231010,110200,33538240,4000,4000,4000,4000,1
|
|
20231010,110100,33534240,3995,3995,3995,3995,0
|
|
20231010,110000,33534240,3995,3995,3995,3995,0
|
|
20231010,105900,33534240,3995,3995,3995,3995,0
|
|
20231010,105800,33534240,3995,3995,3995,3995,0
|
|
20231010,105700,33534240,3995,3995,3995,3995,0
|
|
20231010,105600,33534240,3995,3995,3995,3995,0
|
|
20231010,105500,33534240,3995,3995,3995,3995,0
|
|
20231010,105400,33534240,3995,3995,3995,3995,0
|
|
20231010,105300,33534240,3995,3995,3995,3995,0
|
|
20231010,105200,33534240,3995,3995,3995,3995,0
|
|
20231010,105100,33534240,3995,3995,3995,3995,0
|
|
20231010,105000,33534240,3995,3995,3995,3995,0
|
|
20231010,104900,33534240,3995,3995,3995,3995,0
|
|
20231010,104800,33534240,3995,3995,3995,3995,0
|
|
20231010,104700,33534240,3995,3995,3995,3995,0
|
|
20231010,104600,33534240,3995,3995,3995,3995,0
|
|
20231010,104500,33534240,3995,3995,3995,3995,0
|
|
20231010,104400,33534240,3995,3995,3995,3995,0
|
|
20231010,104300,33534240,3995,3995,3995,3995,0
|
|
20231010,104200,33534240,3995,3995,3995,3995,0
|
|
20231010,104100,33534240,3995,3995,3995,3995,0
|
|
20231010,104000,33534240,3995,3995,3995,3995,3
|
|
20231010,103900,33522255,3995,3995,3995,3995,0
|
|
20231010,103800,33522255,3995,3995,3995,3995,0
|
|
20231010,103700,33522255,3995,3995,3995,3995,3
|
|
20231010,103600,33510270,3995,4000,4000,3995,1000
|
|
20231010,103500,29514295,4010,4010,4010,4010,0
|
|
20231010,103400,29514295,4010,4010,4010,4010,0
|
|
20231010,103300,29514295,4010,4010,4010,4010,234
|
|
20231010,103200,28575955,4010,4010,4010,4010,0
|
|
20231010,103100,28575955,4010,4010,4010,4010,2
|
|
20231010,103000,28567935,4015,4015,4015,4015,0
|
|
20231010,102900,28567935,4015,4015,4015,4015,0
|
|
20231010,102800,28567935,4015,4015,4015,4015,0
|
|
20231010,102700,28567935,4015,4015,4015,4015,0
|
|
20231010,102600,28567935,4015,4015,4015,4015,0
|
|
20231010,102500,28567935,4015,4015,4015,4015,1
|
|
20231010,102400,28563920,4015,4015,4015,4015,0
|
|
20231010,102300,28563920,4015,4000,4015,4000,51
|
|
20231010,102200,28359905,4015,4015,4015,4015,0
|
|
20231010,102100,28359905,4015,4015,4015,4015,0
|
|
20231010,102000,28359905,4015,4015,4015,4015,1
|
|
20231010,101900,28355890,4015,4015,4015,4015,0
|
|
20231010,101800,28355890,4015,4015,4015,4015,0
|
|
20231010,101700,28355890,4015,4015,4015,4015,0
|
|
20231010,101600,28355890,4015,4015,4015,4015,0
|
|
20231010,101500,28355890,4015,4015,4015,4015,0
|
|
20231010,101400,28355890,4015,4015,4015,4015,0
|
|
20231010,101300,28355890,4015,4015,4015,4015,0
|
|
20231010,101200,28355890,4015,4015,4015,4015,0
|
|
20231010,101100,28355890,4015,4015,4015,4015,0
|
|
20231010,101000,28355890,4015,4015,4015,4015,0
|
|
20231010,100900,28355890,4015,4015,4015,4015,0
|
|
20231010,100800,28355890,4015,4015,4015,4015,0
|
|
20231010,100700,28355890,4015,4015,4015,4015,0
|
|
20231010,100600,28355890,4015,4015,4015,4015,0
|
|
20231010,100500,28355890,4015,4015,4015,4015,0
|
|
20231010,100400,28355890,4015,4015,4015,4015,0
|
|
20231010,100300,28355890,4015,4015,4015,4015,0
|
|
20231010,100200,28355890,4015,4015,4015,4015,5
|
|
20231010,100100,28335815,4015,4015,4015,4015,0
|
|
20231010,100000,28335815,4015,4015,4015,4015,0
|
|
20231010,095900,28335815,4015,4015,4015,4015,0
|
|
20231010,095800,28335815,4015,4015,4015,4015,0
|
|
20231010,095700,28335815,4015,4015,4015,4015,0
|
|
20231010,095600,28335815,4015,4015,4015,4015,0
|
|
20231010,095500,28335815,4015,4015,4015,4015,0
|
|
20231010,095400,28335815,4015,4015,4015,4015,0
|
|
20231010,095300,28335815,4015,4015,4015,4015,0
|
|
20231010,095200,28335815,4015,4015,4015,4015,0
|
|
20231010,095100,28335815,4015,4015,4015,4015,0
|
|
20231010,095000,28335815,4015,4015,4015,4015,0
|
|
20231010,094900,28335815,4015,4015,4015,4015,0
|
|
20231010,094800,28335815,4015,4015,4015,4015,0
|
|
20231010,094700,28335815,4015,4015,4015,4015,0
|
|
20231010,094600,28335815,4015,4015,4015,4015,0
|
|
20231010,094500,28335815,4015,4015,4015,4015,0
|
|
20231010,094400,28335815,4015,4015,4015,4015,0
|
|
20231010,094300,28335815,4015,4015,4015,4015,0
|
|
20231010,094200,28335815,4015,4015,4015,4015,0
|
|
20231010,094100,28335815,4015,4010,4015,4010,428
|
|
20231010,094000,26617410,4015,4015,4015,4015,0
|
|
20231010,093900,26617410,4015,4015,4015,4015,0
|
|
20231010,093800,26617410,4015,4015,4015,4015,0
|
|
20231010,093700,26617410,4015,4015,4015,4015,0
|
|
20231010,093600,26617410,4015,4015,4015,4015,2
|
|
20231010,093500,26609380,4010,4010,4010,4010,2
|
|
20231010,093400,26601360,3995,3995,3995,3995,0
|
|
20231010,093300,26601360,3995,3995,3995,3995,0
|
|
20231010,093200,26601360,3995,3995,3995,3995,38
|
|
20231010,093100,26449550,3995,3995,3995,3995,0
|
|
20231010,093000,26449550,3995,3995,3995,3995,0
|
|
20231010,092900,26449550,3995,3995,3995,3995,12
|
|
20231010,092800,26401610,4010,4010,4010,4010,0
|
|
20231010,092700,26401610,4010,4010,4010,4010,0
|
|
20231010,092600,26401610,4010,4010,4010,4010,3
|
|
20231010,092500,26389580,4010,4010,4010,4010,5
|
|
20231010,092400,26369530,4010,4010,4010,4010,6
|
|
20231010,092300,26345470,4010,4010,4010,4010,43
|
|
20231010,092200,26173040,4010,4010,4010,4010,3420
|
|
20231010,092100,12458840,4010,4010,4010,4010,0
|
|
20231010,092000,12458840,4010,4005,4010,4005,14
|
|
20231010,091900,12402735,3995,3995,3995,3995,0
|
|
20231010,091800,12402735,3995,4005,4005,3995,200
|
|
20231010,091700,11603635,4005,4005,4005,4005,190
|
|
20231010,091600,10842685,3995,3995,3995,3995,0
|
|
20231010,091500,10842685,3995,3995,3995,3995,0
|
|
20231010,091400,10842685,3995,4000,4005,3995,79
|
|
20231010,091300,10526310,3990,3990,3990,3990,0
|
|
20231010,091200,10526310,3990,3990,3990,3990,0
|
|
20231010,091100,10526310,3990,3990,3990,3990,0
|
|
20231010,091000,10526310,3990,3990,3990,3990,0
|
|
20231010,090900,10526310,3990,3990,3990,3990,51
|
|
20231010,090800,10322820,3990,3990,3990,3990,5
|
|
20231010,090700,10302870,3985,3985,3985,3985,0
|
|
20231010,090600,10302870,3985,3985,3985,3985,0
|
|
20231010,090500,10302870,3985,3985,3985,3985,58
|
|
20231010,090400,10071740,3985,3985,3985,3985,0
|
|
20231010,090300,10071740,3985,3985,3985,3985,0
|
|
20231010,090200,10071740,3985,4000,4000,3985,108
|
|
20231010,090100,9640610,4005,4010,4010,4005,111
|
|
20231010,090000,9195550,4010,3985,4010,3985,2303
|