678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,201500,294117230,4925,4925,4925,4925,420
|
|
20231006,201400,294117230,4925,4925,4925,4925,0
|
|
20231006,201300,294117230,4925,4925,4925,4925,0
|
|
20231006,201200,294117230,4925,4925,4925,4925,0
|
|
20231006,201100,294117230,4925,4925,4925,4925,0
|
|
20231006,201000,294117230,4925,4925,4925,4925,0
|
|
20231006,200900,294117230,4925,4925,4925,4925,0
|
|
20231006,200800,294117230,4925,4925,4925,4925,0
|
|
20231006,200700,294117230,4925,4925,4925,4925,0
|
|
20231006,200600,294117230,4925,4925,4925,4925,0
|
|
20231006,200500,294117230,4925,4925,4925,4925,0
|
|
20231006,200400,294117230,4925,4925,4925,4925,0
|
|
20231006,200300,294117230,4925,4925,4925,4925,0
|
|
20231006,200200,294117230,4925,4925,4925,4925,0
|
|
20231006,200100,294117230,4925,4925,4925,4925,0
|
|
20231006,200000,294117230,4925,4925,4925,4925,0
|
|
20231006,195900,294117230,4925,4925,4925,4925,0
|
|
20231006,195800,294117230,4925,4925,4925,4925,0
|
|
20231006,195700,294117230,4925,4925,4925,4925,0
|
|
20231006,195600,294117230,4925,4925,4925,4925,0
|
|
20231006,195500,294117230,4925,4925,4925,4925,0
|
|
20231006,195400,294117230,4925,4925,4925,4925,0
|
|
20231006,195300,294117230,4925,4925,4925,4925,0
|
|
20231006,195200,294117230,4925,4925,4925,4925,0
|
|
20231006,195100,294117230,4925,4925,4925,4925,0
|
|
20231006,195000,294117230,4925,4925,4925,4925,0
|
|
20231006,194900,294117230,4925,4925,4925,4925,0
|
|
20231006,194800,294117230,4925,4925,4925,4925,0
|
|
20231006,194700,294117230,4925,4925,4925,4925,0
|
|
20231006,194600,294117230,4925,4925,4925,4925,0
|
|
20231006,194500,294117230,4925,4925,4925,4925,420
|
|
20231006,194400,294117230,4925,4925,4925,4925,0
|
|
20231006,194300,294117230,4925,4925,4925,4925,0
|
|
20231006,194200,294117230,4925,4925,4925,4925,0
|
|
20231006,194100,294117230,4925,4925,4925,4925,0
|
|
20231006,194000,294117230,4925,4925,4925,4925,0
|
|
20231006,193900,294117230,4925,4925,4925,4925,0
|
|
20231006,193800,294117230,4925,4925,4925,4925,0
|
|
20231006,193700,294117230,4925,4925,4925,4925,0
|
|
20231006,193600,294117230,4925,4925,4925,4925,0
|
|
20231006,193500,294117230,4925,4925,4925,4925,0
|
|
20231006,193400,294117230,4925,4925,4925,4925,0
|
|
20231006,193300,294117230,4925,4925,4925,4925,0
|
|
20231006,193200,294117230,4925,4925,4925,4925,0
|
|
20231006,193100,294117230,4925,4925,4925,4925,0
|
|
20231006,193000,294117230,4925,4925,4925,4925,0
|
|
20231006,192900,294117230,4925,4925,4925,4925,0
|
|
20231006,192800,294117230,4925,4925,4925,4925,0
|
|
20231006,192700,294117230,4925,4925,4925,4925,0
|
|
20231006,192600,294117230,4925,4925,4925,4925,0
|
|
20231006,192500,294117230,4925,4925,4925,4925,0
|
|
20231006,192400,294117230,4925,4925,4925,4925,0
|
|
20231006,192300,294117230,4925,4925,4925,4925,0
|
|
20231006,192200,294117230,4925,4925,4925,4925,0
|
|
20231006,192100,294117230,4925,4925,4925,4925,0
|
|
20231006,192000,294117230,4925,4925,4925,4925,0
|
|
20231006,191900,294117230,4925,4925,4925,4925,0
|
|
20231006,191800,294117230,4925,4925,4925,4925,0
|
|
20231006,191700,294117230,4925,4925,4925,4925,0
|
|
20231006,191600,294117230,4925,4925,4925,4925,0
|
|
20231006,191500,294117230,4925,4925,4925,4925,420
|
|
20231006,191400,294117230,4925,4925,4925,4925,0
|
|
20231006,191300,294117230,4925,4925,4925,4925,0
|
|
20231006,191200,294117230,4925,4925,4925,4925,0
|
|
20231006,191100,294117230,4925,4925,4925,4925,0
|
|
20231006,191000,294117230,4925,4925,4925,4925,0
|
|
20231006,190900,294117230,4925,4925,4925,4925,0
|
|
20231006,190800,294117230,4925,4925,4925,4925,0
|
|
20231006,190700,294117230,4925,4925,4925,4925,0
|
|
20231006,190600,294117230,4925,4925,4925,4925,0
|
|
20231006,190500,294117230,4925,4925,4925,4925,0
|
|
20231006,190400,294117230,4925,4925,4925,4925,0
|
|
20231006,190300,294117230,4925,4925,4925,4925,0
|
|
20231006,190200,294117230,4925,4925,4925,4925,0
|
|
20231006,190100,294117230,4925,4925,4925,4925,0
|
|
20231006,190000,294117230,4925,4925,4925,4925,0
|
|
20231006,185900,294117230,4925,4925,4925,4925,0
|
|
20231006,185800,294117230,4925,4925,4925,4925,0
|
|
20231006,185700,294117230,4925,4925,4925,4925,0
|
|
20231006,185600,294117230,4925,4925,4925,4925,0
|
|
20231006,185500,294117230,4925,4925,4925,4925,0
|
|
20231006,185400,294117230,4925,4925,4925,4925,0
|
|
20231006,185300,294117230,4925,4925,4925,4925,0
|
|
20231006,185200,294117230,4925,4925,4925,4925,0
|
|
20231006,185100,294117230,4925,4925,4925,4925,0
|
|
20231006,185000,294117230,4925,4925,4925,4925,0
|
|
20231006,184900,294117230,4925,4925,4925,4925,0
|
|
20231006,184800,294117230,4925,4925,4925,4925,0
|
|
20231006,184700,294117230,4925,4925,4925,4925,0
|
|
20231006,184600,294117230,4925,4925,4925,4925,0
|
|
20231006,184500,294117230,4925,4925,4925,4925,420
|
|
20231006,184400,294117230,4925,4925,4925,4925,0
|
|
20231006,184300,294117230,4925,4925,4925,4925,0
|
|
20231006,184200,294117230,4925,4925,4925,4925,0
|
|
20231006,184100,294117230,4925,4925,4925,4925,0
|
|
20231006,184000,294117230,4925,4925,4925,4925,0
|
|
20231006,183900,294117230,4925,4925,4925,4925,0
|
|
20231006,183800,294117230,4925,4925,4925,4925,0
|
|
20231006,183700,294117230,4925,4925,4925,4925,0
|
|
20231006,183600,294117230,4925,4925,4925,4925,0
|
|
20231006,183500,294117230,4925,4925,4925,4925,0
|
|
20231006,183400,294117230,4925,4925,4925,4925,0
|
|
20231006,183300,294117230,4925,4925,4925,4925,0
|
|
20231006,183200,294117230,4925,4925,4925,4925,0
|
|
20231006,183100,294117230,4925,4925,4925,4925,0
|
|
20231006,183000,294117230,4925,4925,4925,4925,0
|
|
20231006,182900,294117230,4925,4925,4925,4925,0
|
|
20231006,182800,294117230,4925,4925,4925,4925,0
|
|
20231006,182700,294117230,4925,4925,4925,4925,0
|
|
20231006,182600,294117230,4925,4925,4925,4925,0
|
|
20231006,182500,294117230,4925,4925,4925,4925,0
|
|
20231006,182400,294117230,4925,4925,4925,4925,0
|
|
20231006,182300,294117230,4925,4925,4925,4925,0
|
|
20231006,182200,294117230,4925,4925,4925,4925,0
|
|
20231006,182100,294117230,4925,4925,4925,4925,0
|
|
20231006,182000,294117230,4925,4925,4925,4925,0
|
|
20231006,181900,294117230,4925,4925,4925,4925,0
|
|
20231006,181800,294117230,4925,4925,4925,4925,0
|
|
20231006,181700,294117230,4925,4925,4925,4925,0
|
|
20231006,181600,294117230,4925,4925,4925,4925,0
|
|
20231006,181500,294117230,4925,4925,4925,4925,420
|
|
20231006,181400,294117230,4925,4925,4925,4925,0
|
|
20231006,181300,294117230,4925,4925,4925,4925,0
|
|
20231006,181200,294117230,4925,4925,4925,4925,0
|
|
20231006,181100,294117230,4925,4925,4925,4925,0
|
|
20231006,181000,294117230,4925,4925,4925,4925,0
|
|
20231006,180900,294117230,4925,4925,4925,4925,0
|
|
20231006,180800,294117230,4925,4925,4925,4925,0
|
|
20231006,180700,294117230,4925,4925,4925,4925,0
|
|
20231006,180600,294117230,4925,4925,4925,4925,0
|
|
20231006,180500,294117230,4925,4925,4925,4925,0
|
|
20231006,180400,294117230,4925,4925,4925,4925,0
|
|
20231006,180300,294117230,4925,4925,4925,4925,0
|
|
20231006,180200,294117230,4925,4925,4925,4925,0
|
|
20231006,180100,294117230,4925,4925,4925,4925,0
|
|
20231006,180000,294117230,4925,4925,4925,4925,0
|
|
20231006,175900,294117230,4925,4925,4925,4925,0
|
|
20231006,175800,294117230,4925,4925,4925,4925,0
|
|
20231006,175700,294117230,4925,4925,4925,4925,0
|
|
20231006,175600,294117230,4925,4925,4925,4925,0
|
|
20231006,175500,294117230,4925,4925,4925,4925,0
|
|
20231006,175400,294117230,4925,4925,4925,4925,0
|
|
20231006,175300,294117230,4925,4925,4925,4925,0
|
|
20231006,175200,294117230,4925,4925,4925,4925,0
|
|
20231006,175100,294117230,4925,4925,4925,4925,0
|
|
20231006,175000,294117230,4925,4925,4925,4925,0
|
|
20231006,174900,294117230,4925,4925,4925,4925,0
|
|
20231006,174800,294117230,4925,4925,4925,4925,0
|
|
20231006,174700,294117230,4925,4925,4925,4925,0
|
|
20231006,174600,294117230,4925,4925,4925,4925,0
|
|
20231006,174500,294117230,4925,4925,4925,4925,420
|
|
20231006,174400,294117230,4925,4925,4925,4925,0
|
|
20231006,174300,294117230,4925,4925,4925,4925,0
|
|
20231006,174200,294117230,4925,4925,4925,4925,0
|
|
20231006,174100,294117230,4925,4925,4925,4925,0
|
|
20231006,174000,294117230,4925,4925,4925,4925,0
|
|
20231006,173900,294117230,4925,4925,4925,4925,0
|
|
20231006,173800,294117230,4925,4925,4925,4925,0
|
|
20231006,173700,294117230,4925,4925,4925,4925,0
|
|
20231006,173600,294117230,4925,4925,4925,4925,0
|
|
20231006,173500,294117230,4925,4925,4925,4925,0
|
|
20231006,173400,294117230,4925,4925,4925,4925,0
|
|
20231006,173300,294117230,4925,4925,4925,4925,0
|
|
20231006,173200,294117230,4925,4925,4925,4925,0
|
|
20231006,173100,294117230,4925,4925,4925,4925,0
|
|
20231006,173000,294117230,4925,4925,4925,4925,0
|
|
20231006,172900,294117230,4925,4925,4925,4925,0
|
|
20231006,172800,294117230,4925,4925,4925,4925,0
|
|
20231006,172700,294117230,4925,4925,4925,4925,0
|
|
20231006,172600,294117230,4925,4925,4925,4925,0
|
|
20231006,172500,294117230,4925,4925,4925,4925,0
|
|
20231006,172400,294117230,4925,4925,4925,4925,0
|
|
20231006,172300,294117230,4925,4925,4925,4925,0
|
|
20231006,172200,294117230,4925,4925,4925,4925,0
|
|
20231006,172100,294117230,4925,4925,4925,4925,0
|
|
20231006,172000,294117230,4925,4925,4925,4925,0
|
|
20231006,171900,294117230,4925,4925,4925,4925,0
|
|
20231006,171800,294117230,4925,4925,4925,4925,0
|
|
20231006,171700,294117230,4925,4925,4925,4925,0
|
|
20231006,171600,294117230,4925,4925,4925,4925,0
|
|
20231006,171500,294117230,4925,4925,4925,4925,420
|
|
20231006,171400,294117230,4925,4925,4925,4925,0
|
|
20231006,171300,294117230,4925,4925,4925,4925,0
|
|
20231006,171200,294117230,4925,4925,4925,4925,0
|
|
20231006,171100,294117230,4925,4925,4925,4925,0
|
|
20231006,171000,294117230,4925,4925,4925,4925,0
|
|
20231006,170900,294117230,4925,4925,4925,4925,0
|
|
20231006,170800,294117230,4925,4925,4925,4925,0
|
|
20231006,170700,294117230,4925,4925,4925,4925,0
|
|
20231006,170600,294117230,4925,4925,4925,4925,0
|
|
20231006,170500,294117230,4925,4925,4925,4925,0
|
|
20231006,170400,294117230,4925,4925,4925,4925,0
|
|
20231006,170300,294117230,4925,4925,4925,4925,0
|
|
20231006,170200,294117230,4925,4925,4925,4925,0
|
|
20231006,170100,294117230,4925,4925,4925,4925,0
|
|
20231006,170000,294117230,4925,4925,4925,4925,0
|
|
20231006,165900,294117230,4925,4925,4925,4925,0
|
|
20231006,165800,294117230,4925,4925,4925,4925,0
|
|
20231006,165700,294117230,4925,4925,4925,4925,0
|
|
20231006,165600,294117230,4925,4925,4925,4925,0
|
|
20231006,165500,294117230,4925,4925,4925,4925,0
|
|
20231006,165400,294117230,4925,4925,4925,4925,0
|
|
20231006,165300,294117230,4925,4925,4925,4925,0
|
|
20231006,165200,294117230,4925,4925,4925,4925,0
|
|
20231006,165100,294117230,4925,4925,4925,4925,0
|
|
20231006,165000,294117230,4925,4925,4925,4925,0
|
|
20231006,164900,294117230,4925,4925,4925,4925,0
|
|
20231006,164800,294117230,4925,4925,4925,4925,0
|
|
20231006,164700,294117230,4925,4925,4925,4925,0
|
|
20231006,164600,294117230,4925,4925,4925,4925,0
|
|
20231006,164500,294117230,4925,4925,4925,4925,420
|
|
20231006,164400,294117230,4925,4925,4925,4925,0
|
|
20231006,164300,294117230,4925,4925,4925,4925,0
|
|
20231006,164200,294117230,4925,4925,4925,4925,0
|
|
20231006,164100,294117230,4925,4925,4925,4925,0
|
|
20231006,164000,294117230,4925,4925,4925,4925,0
|
|
20231006,163900,294117230,4925,4925,4925,4925,0
|
|
20231006,163800,294117230,4925,4925,4925,4925,0
|
|
20231006,163700,294117230,4925,4925,4925,4925,0
|
|
20231006,163600,294117230,4925,4925,4925,4925,0
|
|
20231006,163500,294117230,4925,4925,4925,4925,0
|
|
20231006,163400,294117230,4925,4925,4925,4925,0
|
|
20231006,163300,294117230,4925,4925,4925,4925,0
|
|
20231006,163200,294117230,4925,4925,4925,4925,0
|
|
20231006,163100,294117230,4925,4925,4925,4925,0
|
|
20231006,163000,294117230,4925,4925,4925,4925,0
|
|
20231006,162900,294117230,4925,4925,4925,4925,0
|
|
20231006,162800,294117230,4925,4925,4925,4925,0
|
|
20231006,162700,294117230,4925,4925,4925,4925,0
|
|
20231006,162600,294117230,4925,4925,4925,4925,0
|
|
20231006,162500,294117230,4925,4925,4925,4925,0
|
|
20231006,162400,294117230,4925,4925,4925,4925,0
|
|
20231006,162300,294117230,4925,4925,4925,4925,0
|
|
20231006,162200,294117230,4925,4925,4925,4925,0
|
|
20231006,162100,294117230,4925,4925,4925,4925,0
|
|
20231006,162000,294117230,4925,4925,4925,4925,0
|
|
20231006,161900,294117230,4925,4925,4925,4925,0
|
|
20231006,161800,294117230,4925,4925,4925,4925,0
|
|
20231006,161700,294117230,4925,4925,4925,4925,0
|
|
20231006,161600,294117230,4925,4925,4925,4925,0
|
|
20231006,161500,294117230,4925,4925,4925,4925,420
|
|
20231006,161400,294117230,4925,4925,4925,4925,0
|
|
20231006,161300,294117230,4925,4925,4925,4925,0
|
|
20231006,161200,294117230,4925,4925,4925,4925,0
|
|
20231006,161100,294117230,4925,4925,4925,4925,0
|
|
20231006,161000,294117230,4925,4925,4925,4925,0
|
|
20231006,160900,294117230,4925,4925,4925,4925,0
|
|
20231006,160800,294117230,4925,4925,4925,4925,0
|
|
20231006,160700,294117230,4925,4925,4925,4925,0
|
|
20231006,160600,294117230,4925,4925,4925,4925,0
|
|
20231006,160500,294117230,4925,4925,4925,4925,0
|
|
20231006,160400,294117230,4925,4925,4925,4925,0
|
|
20231006,160300,294117230,4925,4925,4925,4925,0
|
|
20231006,160200,294117230,4925,4925,4925,4925,0
|
|
20231006,160100,294117230,4925,4925,4925,4925,0
|
|
20231006,160000,294117230,4925,4925,4925,4925,0
|
|
20231006,155900,294117230,4925,4925,4925,4925,0
|
|
20231006,155800,294117230,4925,4925,4925,4925,0
|
|
20231006,155700,294117230,4925,4925,4925,4925,0
|
|
20231006,155600,294117230,4925,4925,4925,4925,0
|
|
20231006,155500,294117230,4925,4925,4925,4925,0
|
|
20231006,155400,294117230,4925,4925,4925,4925,0
|
|
20231006,155300,294117230,4925,4925,4925,4925,0
|
|
20231006,155200,294117230,4925,4925,4925,4925,0
|
|
20231006,155100,294117230,4925,4925,4925,4925,0
|
|
20231006,155000,294117230,4925,4925,4925,4925,0
|
|
20231006,154900,294117230,4925,4925,4925,4925,0
|
|
20231006,154800,294117230,4925,4925,4925,4925,0
|
|
20231006,154700,294117230,4925,4925,4925,4925,0
|
|
20231006,154600,294117230,4925,4925,4925,4925,0
|
|
20231006,154500,294117230,4925,4925,4925,4925,420
|
|
20231006,154400,294117230,4925,4925,4925,4925,0
|
|
20231006,154300,294117230,4925,4925,4925,4925,0
|
|
20231006,154200,294117230,4925,4925,4925,4925,0
|
|
20231006,154100,294117230,4925,4925,4925,4925,0
|
|
20231006,154000,294117230,4925,4925,4925,4925,0
|
|
20231006,153900,294117230,4925,4925,4925,4925,0
|
|
20231006,153800,294117230,4925,4925,4925,4925,0
|
|
20231006,153700,294117230,4925,4925,4925,4925,0
|
|
20231006,153600,294117230,4925,4925,4925,4925,0
|
|
20231006,153500,294117230,4925,4925,4925,4925,0
|
|
20231006,153400,294117230,4925,4925,4925,4925,0
|
|
20231006,153300,294117230,4925,4925,4925,4925,0
|
|
20231006,153200,294117230,4925,4925,4925,4925,0
|
|
20231006,153100,294117230,4925,4925,4925,4925,0
|
|
20231006,153000,294117230,4925,4925,4925,4925,420
|
|
20231006,152900,292048730,4885,4885,4885,4885,0
|
|
20231006,152800,292048730,4885,4885,4885,4885,0
|
|
20231006,152700,292048730,4885,4885,4885,4885,0
|
|
20231006,152600,292048730,4885,4885,4885,4885,0
|
|
20231006,152500,292048730,4885,4885,4885,4885,0
|
|
20231006,152400,292048730,4885,4885,4885,4885,0
|
|
20231006,152300,292048730,4885,4885,4885,4885,0
|
|
20231006,152200,292048730,4885,4885,4885,4885,0
|
|
20231006,152100,292048730,4885,4885,4885,4885,0
|
|
20231006,152000,292048730,4885,4885,4885,4885,0
|
|
20231006,151900,292048730,4885,4885,4885,4885,0
|
|
20231006,151800,292048730,4885,4875,4885,4875,11
|
|
20231006,151700,291995080,4880,4870,4880,4870,7
|
|
20231006,151600,291960945,4880,4885,4885,4840,195
|
|
20231006,151500,291014625,4880,4880,4880,4880,1
|
|
20231006,151400,291009745,4870,4870,4870,4870,1
|
|
20231006,151300,291004875,4850,4875,4875,4850,71
|
|
20231006,151200,290658775,4875,4875,4875,4875,2
|
|
20231006,151100,290649025,4875,4875,4875,4875,1
|
|
20231006,151000,290644150,4875,4875,4875,4875,11
|
|
20231006,150900,290590525,4875,4875,4875,4875,1
|
|
20231006,150800,290585650,4875,4875,4875,4875,2
|
|
20231006,150700,290575900,4875,4875,4875,4875,1
|
|
20231006,150600,290571025,4875,4875,4875,4875,1
|
|
20231006,150500,290566150,4875,4875,4875,4875,2
|
|
20231006,150400,290556400,4875,4875,4875,4875,1
|
|
20231006,150300,290551525,4875,4875,4875,4875,1
|
|
20231006,150200,290546650,4875,4875,4875,4875,1
|
|
20231006,150100,290541775,4870,4870,4870,4870,36
|
|
20231006,150000,290366455,4870,4870,4870,4870,1
|
|
20231006,145900,290361585,4870,4870,4870,4870,1
|
|
20231006,145800,290356715,4870,4870,4870,4870,2
|
|
20231006,145700,290346975,4870,4870,4870,4870,11
|
|
20231006,145600,290293405,4870,4870,4870,4870,6
|
|
20231006,145500,290264185,4820,4865,4870,4820,1786
|
|
20231006,145400,281634245,4870,4870,4870,4870,1
|
|
20231006,145300,281629375,4875,4875,4875,4875,1
|
|
20231006,145200,281624500,4875,4875,4875,4875,2
|
|
20231006,145100,281614750,4860,4860,4865,4860,54
|
|
20231006,145000,281352305,4860,4845,4875,4845,53
|
|
20231006,144900,281095295,4875,4875,4885,4875,41
|
|
20231006,144800,280895410,4875,4875,4875,4875,61
|
|
20231006,144700,280598035,4875,4875,4875,4875,1
|
|
20231006,144600,280593160,4875,4875,4875,4875,1
|
|
20231006,144500,280588285,4875,4875,4875,4875,2
|
|
20231006,144400,280578535,4870,4870,4870,4870,1
|
|
20231006,144300,280573665,4875,4870,4875,4870,23
|
|
20231006,144200,280461575,4875,4875,4875,4875,1
|
|
20231006,144100,280456700,4875,4875,4875,4875,1
|
|
20231006,144000,280451825,4865,4850,4870,4850,191
|
|
20231006,143900,279525425,4875,4875,4875,4875,1
|
|
20231006,143800,279520550,4875,4875,4875,4875,2
|
|
20231006,143700,279510800,4875,4875,4875,4875,1
|
|
20231006,143600,279505925,4875,4875,4875,4875,1
|
|
20231006,143500,279501050,4875,4875,4875,4875,1
|
|
20231006,143400,279496175,4875,4875,4875,4875,1
|
|
20231006,143300,279491300,4875,4875,4875,4875,1
|
|
20231006,143200,279486425,4875,4875,4875,4875,1
|
|
20231006,143100,279481550,4875,4850,4875,4850,202
|
|
20231006,143000,278501800,4880,4880,4885,4840,46
|
|
20231006,142900,278278730,4885,4885,4885,4885,1
|
|
20231006,142800,278273845,4885,4885,4885,4885,2
|
|
20231006,142700,278264075,4885,4885,4885,4885,200
|
|
20231006,142600,277287075,4885,4885,4885,4885,2
|
|
20231006,142500,277277305,4885,4885,4885,4885,5
|
|
20231006,142400,277252880,4885,4885,4885,4885,20
|
|
20231006,142300,277155180,4870,4855,4870,4855,375
|
|
20231006,142200,275334105,4855,4855,4855,4855,1
|
|
20231006,142100,275329250,4855,4855,4855,4855,1
|
|
20231006,142000,275324395,4855,4830,4855,4820,755
|
|
20231006,141900,271670660,4855,4855,4855,4855,1
|
|
20231006,141800,271665805,4855,4830,4855,4830,52
|
|
20231006,141700,271414595,4830,4850,4850,4830,16
|
|
20231006,141600,271337295,4855,4850,4855,4850,12
|
|
20231006,141500,271279040,4850,4830,4850,4830,33
|
|
20231006,141400,271119630,4855,4855,4855,4855,1
|
|
20231006,141300,271114775,4855,4855,4855,4855,1
|
|
20231006,141200,271109920,4850,4850,4850,4850,1
|
|
20231006,141100,271105070,4855,4845,4855,4845,2
|
|
20231006,141000,271095370,4855,4825,4855,4825,44
|
|
20231006,140900,270883040,4855,4855,4855,4855,1
|
|
20231006,140800,270878185,4855,4855,4855,4855,1
|
|
20231006,140700,270873330,4855,4855,4855,4855,2
|
|
20231006,140600,270863620,4855,4855,4855,4855,1
|
|
20231006,140500,270858765,4860,4835,4860,4830,55
|
|
20231006,140400,270592885,4860,4845,4860,4845,187
|
|
20231006,140300,269686305,4845,4830,4850,4830,782
|
|
20231006,140200,265907670,4830,4845,4845,4820,996
|
|
20231006,140100,261097460,4850,4850,4850,4830,427
|
|
20231006,140000,259034930,4850,4845,4850,4830,51
|
|
20231006,135900,258788445,4850,4850,4850,4850,1
|
|
20231006,135800,258783595,4850,4850,4850,4850,2
|
|
20231006,135700,258773895,4850,4850,4850,4850,1
|
|
20231006,135600,258769045,4850,4850,4850,4850,1
|
|
20231006,135500,258764195,4850,4850,4850,4850,1
|
|
20231006,135400,258759345,4850,4850,4850,4850,1
|
|
20231006,135300,258754495,4850,4850,4850,4850,1
|
|
20231006,135200,258749645,4850,4850,4850,4850,1
|
|
20231006,135100,258744795,4850,4850,4850,4850,2
|
|
20231006,135000,258735095,4850,4845,4850,4845,44
|
|
20231006,134900,258521910,4850,4845,4850,4845,150
|
|
20231006,134800,257794910,4830,4830,4830,4830,143
|
|
20231006,134700,257104220,4825,4830,4830,4825,4
|
|
20231006,134600,257084915,4830,4830,4830,4830,1
|
|
20231006,134500,257080085,4830,4845,4845,4830,57
|
|
20231006,134400,256804700,4850,4850,4850,4850,10
|
|
20231006,134300,256756200,4855,4830,4855,4830,265
|
|
20231006,134200,255470705,4830,4830,4830,4830,1
|
|
20231006,134100,255465875,4830,4830,4830,4830,1
|
|
20231006,134000,255461045,4850,4820,4850,4820,51
|
|
20231006,133900,255215195,4850,4850,4850,4850,1
|
|
20231006,133800,255210345,4825,4860,4860,4825,98
|
|
20231006,133700,254737425,4860,4860,4860,4860,1
|
|
20231006,133600,254732565,4860,4860,4860,4860,1
|
|
20231006,133500,254727705,4860,4860,4860,4860,1
|
|
20231006,133400,254722845,4860,4860,4860,4860,1
|
|
20231006,133300,254717985,4860,4860,4860,4860,1
|
|
20231006,133200,254713125,4860,4860,4860,4860,1
|
|
20231006,133100,254708265,4860,4860,4860,4860,2
|
|
20231006,133000,254698545,4850,4830,4850,4820,44
|
|
20231006,132900,254486385,4855,4855,4855,4855,1
|
|
20231006,132800,254481530,4860,4860,4860,4860,1
|
|
20231006,132700,254476670,4860,4860,4860,4860,1
|
|
20231006,132600,254471810,4860,4860,4860,4860,1
|
|
20231006,132500,254466950,4865,4865,4865,4865,1
|
|
20231006,132400,254462085,4865,4865,4865,4865,2
|
|
20231006,132300,254452355,4865,4865,4865,4865,1
|
|
20231006,132200,254447490,4865,4865,4865,4865,1
|
|
20231006,132100,254442625,4865,4865,4865,4865,1
|
|
20231006,132000,254437760,4820,4755,4820,4755,946
|
|
20231006,131900,249889685,4790,4845,4845,4750,2473
|
|
20231006,131800,238062400,4845,4840,4855,4805,1851
|
|
20231006,131700,229153275,4865,4865,4865,4865,1
|
|
20231006,131600,229148410,4840,4865,4865,4840,2
|
|
20231006,131500,229138705,4870,4870,4870,4870,1
|
|
20231006,131400,229133835,4865,4865,4865,4865,1
|
|
20231006,131300,229128970,4870,4870,4870,4870,1
|
|
20231006,131200,229124100,4870,4840,4870,4840,124
|
|
20231006,131100,228523910,4845,4850,4850,4845,79
|
|
20231006,131000,228140770,4865,4850,4865,4850,44
|
|
20231006,130900,227927355,4865,4865,4865,4865,1
|
|
20231006,130800,227922490,4870,4870,4870,4850,24
|
|
20231006,130700,227805630,4870,4870,4870,4870,1
|
|
20231006,130600,227800760,4870,4870,4870,4870,1
|
|
20231006,130500,227795890,4870,4870,4870,4870,1
|
|
20231006,130400,227791020,4870,4870,4870,4870,2
|
|
20231006,130300,227781280,4870,4870,4870,4870,163
|
|
20231006,130200,226987470,4870,4870,4870,4870,1
|
|
20231006,130100,226982600,4865,4865,4865,4865,1
|
|
20231006,130000,226977735,4870,4845,4870,4845,51
|
|
20231006,125900,226730615,4845,4870,4870,4845,9
|
|
20231006,125800,226686985,4870,4870,4870,4870,1001
|
|
20231006,125700,221812115,4840,4890,4890,4840,3207
|
|
20231006,125600,206218680,4890,4890,4890,4890,641
|
|
20231006,125500,203084190,4890,4895,4895,4890,32
|
|
20231006,125400,202927645,4925,4925,4925,4925,0
|
|
20231006,125300,202927645,4925,4925,4925,4925,0
|
|
20231006,125200,202927645,4925,4925,4925,4925,0
|
|
20231006,125100,202927645,4925,4930,4935,4915,92
|
|
20231006,125000,202474340,4915,4930,4930,4915,567
|
|
20231006,124900,199679575,4930,4930,4930,4930,0
|
|
20231006,124800,199679575,4930,4930,4930,4930,0
|
|
20231006,124700,199679575,4930,4930,4930,4930,0
|
|
20231006,124600,199679575,4930,4930,4930,4930,2
|
|
20231006,124500,199669715,4930,4930,4930,4930,53
|
|
20231006,124400,199408425,4955,4955,4955,4955,0
|
|
20231006,124300,199408425,4955,4955,4955,4955,11
|
|
20231006,124200,199353920,4930,4930,4930,4930,0
|
|
20231006,124100,199353920,4930,4930,4930,4930,0
|
|
20231006,124000,199353920,4930,4930,4930,4930,323
|
|
20231006,123900,197761530,4960,4960,4960,4960,0
|
|
20231006,123800,197761530,4960,4960,4960,4960,0
|
|
20231006,123700,197761530,4960,4960,4960,4960,5
|
|
20231006,123600,197736730,4930,4955,4955,4930,30
|
|
20231006,123500,197588805,4975,4965,4975,4965,10
|
|
20231006,123400,197539145,4965,4950,4965,4950,3
|
|
20231006,123300,197524275,4960,4960,4960,4960,0
|
|
20231006,123200,197524275,4960,4960,4960,4960,1
|
|
20231006,123100,197519315,4955,4955,4955,4955,0
|
|
20231006,123000,197519315,4955,4935,4965,4930,55
|
|
20231006,122900,197247905,4965,4965,4965,4965,1
|
|
20231006,122800,197242940,4970,4970,4970,4970,0
|
|
20231006,122700,197242940,4970,4970,4970,4970,0
|
|
20231006,122600,197242940,4970,4970,4970,4970,0
|
|
20231006,122500,197242940,4970,4970,4970,4970,0
|
|
20231006,122400,197242940,4970,4970,4970,4970,44
|
|
20231006,122300,197024260,4970,4970,4970,4970,1
|
|
20231006,122200,197019290,4965,4935,4965,4935,11
|
|
20231006,122100,196964945,4935,4935,4935,4935,13
|
|
20231006,122000,196900790,4930,4930,4935,4930,256
|
|
20231006,121900,195638645,4930,4930,4930,4930,10
|
|
20231006,121800,195589345,4935,4935,4935,4935,0
|
|
20231006,121700,195589345,4935,4935,4935,4935,13
|
|
20231006,121600,195525190,4930,4930,4930,4930,1
|
|
20231006,121500,195520260,4930,4930,4930,4930,51
|
|
20231006,121400,195268830,4920,4920,4920,4920,0
|
|
20231006,121300,195268830,4920,4920,4920,4920,0
|
|
20231006,121200,195268830,4920,4920,4920,4920,1
|
|
20231006,121100,195263910,4920,4920,4920,4920,0
|
|
20231006,121000,195263910,4920,4920,4920,4920,43
|
|
20231006,120900,195052350,4920,4920,4920,4920,0
|
|
20231006,120800,195052350,4920,4920,4920,4920,0
|
|
20231006,120700,195052350,4920,4920,4920,4920,0
|
|
20231006,120600,195052350,4920,4920,4920,4920,0
|
|
20231006,120500,195052350,4920,4920,4920,4920,0
|
|
20231006,120400,195052350,4920,4920,4920,4920,0
|
|
20231006,120300,195052350,4920,4920,4920,4920,0
|
|
20231006,120200,195052350,4920,4920,4920,4920,0
|
|
20231006,120100,195052350,4920,4920,4920,4920,0
|
|
20231006,120000,195052350,4920,4920,4920,4920,50
|
|
20231006,115900,194806350,4925,4925,4925,4925,0
|
|
20231006,115800,194806350,4925,4925,4925,4925,1
|
|
20231006,115700,194801425,4925,4925,4925,4925,0
|
|
20231006,115600,194801425,4925,4925,4925,4925,0
|
|
20231006,115500,194801425,4925,4925,4925,4925,2
|
|
20231006,115400,194791575,4930,4930,4930,4930,0
|
|
20231006,115300,194791575,4930,4930,4930,4930,0
|
|
20231006,115200,194791575,4930,4930,4930,4930,0
|
|
20231006,115100,194791575,4930,4930,4930,4930,1
|
|
20231006,115000,194786645,4920,4920,4920,4920,43
|
|
20231006,114900,194575085,4935,4935,4935,4935,0
|
|
20231006,114800,194575085,4935,4935,4935,4935,10
|
|
20231006,114700,194525735,4925,4925,4925,4925,0
|
|
20231006,114600,194525735,4925,4925,4925,4925,0
|
|
20231006,114500,194525735,4925,4925,4925,4925,0
|
|
20231006,114400,194525735,4925,4925,4925,4925,0
|
|
20231006,114300,194525735,4925,4925,4925,4925,15
|
|
20231006,114200,194451860,4920,4920,4920,4920,0
|
|
20231006,114100,194451860,4920,4920,4920,4920,0
|
|
20231006,114000,194451860,4920,4920,4920,4920,50
|
|
20231006,113900,194205860,4920,4920,4920,4920,0
|
|
20231006,113800,194205860,4920,4920,4920,4920,0
|
|
20231006,113700,194205860,4920,4920,4920,4920,0
|
|
20231006,113600,194205860,4920,4920,4920,4920,0
|
|
20231006,113500,194205860,4920,4920,4920,4915,36
|
|
20231006,113400,194028865,4915,4915,4915,4915,0
|
|
20231006,113300,194028865,4915,4915,4915,4915,0
|
|
20231006,113200,194028865,4915,4915,4915,4915,0
|
|
20231006,113100,194028865,4915,4915,4915,4915,0
|
|
20231006,113000,194028865,4915,4885,4915,4885,84
|
|
20231006,112900,193617325,4905,4895,4905,4895,778
|
|
20231006,112800,189801255,4895,4895,4895,4895,0
|
|
20231006,112700,189801255,4895,4880,4895,4880,56
|
|
20231006,112600,189527160,4885,4885,4885,4885,1
|
|
20231006,112500,189522275,4885,4865,4890,4865,66
|
|
20231006,112400,189200890,4860,4895,4895,4860,57
|
|
20231006,112300,188923680,4905,4905,4905,4905,0
|
|
20231006,112200,188923680,4905,4905,4905,4905,0
|
|
20231006,112100,188923680,4905,4905,4905,4905,1
|
|
20231006,112000,188918775,4905,4890,4905,4860,79
|
|
20231006,111900,188532265,4945,4900,4945,4900,17
|
|
20231006,111800,188448380,4905,4905,4905,4905,20
|
|
20231006,111700,188350280,4905,4905,4905,4905,0
|
|
20231006,111600,188350280,4905,4860,4905,4860,112
|
|
20231006,111500,187800965,4905,4885,4905,4885,23
|
|
20231006,111400,187688170,4860,4885,4895,4860,511
|
|
20231006,111300,185202760,4885,4885,4885,4885,1
|
|
20231006,111200,185197875,4860,4915,4930,4860,886
|
|
20231006,111100,180867845,4905,4920,4920,4905,51
|
|
20231006,111000,180617440,4910,4910,4910,4910,46
|
|
20231006,110900,180391580,4940,4940,4940,4940,0
|
|
20231006,110800,180391580,4940,4940,4940,4940,0
|
|
20231006,110700,180391580,4940,4940,4940,4940,0
|
|
20231006,110600,180391580,4940,4935,4940,4935,1200
|
|
20231006,110500,174463630,4945,4945,4945,4945,0
|
|
20231006,110400,174463630,4945,4895,4945,4895,66
|
|
20231006,110300,174137970,4935,4930,4935,4930,51
|
|
20231006,110200,173886335,4935,4930,4935,4890,24
|
|
20231006,110100,173768365,4930,4925,4930,4925,55
|
|
20231006,110000,173497220,4890,4915,4915,4890,50
|
|
20231006,105900,173252520,4950,4950,4950,4950,0
|
|
20231006,105800,173252520,4950,4950,4950,4950,0
|
|
20231006,105700,173252520,4950,4950,4950,4950,0
|
|
20231006,105600,173252520,4950,4950,4950,4950,0
|
|
20231006,105500,173252520,4950,4920,4950,4920,2
|
|
20231006,105400,173242650,4925,4925,4925,4925,0
|
|
20231006,105300,173242650,4925,4925,4925,4925,0
|
|
20231006,105200,173242650,4925,4925,4925,4925,20
|
|
20231006,105100,173144150,4925,4925,4925,4925,0
|
|
20231006,105000,173144150,4925,4950,4950,4925,44
|
|
20231006,104900,172927200,4970,4970,4970,4970,0
|
|
20231006,104800,172927200,4970,4960,4970,4955,50
|
|
20231006,104700,172679195,4965,4970,4970,4965,37
|
|
20231006,104600,172495485,4970,4970,4970,4970,0
|
|
20231006,104500,172495485,4970,4970,4970,4970,0
|
|
20231006,104400,172495485,4970,4970,4970,4970,1
|
|
20231006,104300,172490515,4965,4965,4965,4965,1
|
|
20231006,104200,172485550,4965,4965,4965,4965,1
|
|
20231006,104100,172480585,4975,4975,4975,4975,0
|
|
20231006,104000,172480585,4975,4960,4975,4925,63
|
|
20231006,103900,172169275,4960,4940,4960,4935,2031
|
|
20231006,103800,162119230,4940,4940,4940,4940,0
|
|
20231006,103700,162119230,4940,4940,4940,4940,1
|
|
20231006,103600,162114290,4925,4925,4925,4925,20
|
|
20231006,103500,162015790,4925,4925,4925,4925,0
|
|
20231006,103400,162015790,4925,4925,4925,4925,0
|
|
20231006,103300,162015790,4925,4925,4925,4925,0
|
|
20231006,103200,162015790,4925,4925,4925,4925,115
|
|
20231006,103100,161449415,4920,4920,4920,4920,1
|
|
20231006,103000,161444495,4925,4925,4925,4925,229
|
|
20231006,102900,160316670,4925,4930,4930,4925,38
|
|
20231006,102800,160129480,4925,4925,4930,4925,1430
|
|
20231006,102700,153086620,4925,4925,4925,4925,319
|
|
20231006,102600,151515545,4930,4930,4930,4930,0
|
|
20231006,102500,151515545,4930,4930,4930,4930,0
|
|
20231006,102400,151515545,4930,4930,4930,4930,20
|
|
20231006,102300,151416945,4935,4910,4935,4910,50
|
|
20231006,102200,151170910,4895,4895,4895,4895,1421
|
|
20231006,102100,144215115,4895,4895,4895,4895,10
|
|
20231006,102000,144166165,4895,4895,4895,4885,190
|
|
20231006,101900,143236355,4935,4935,4935,4935,0
|
|
20231006,101800,143236355,4935,4935,4935,4935,0
|
|
20231006,101700,143236355,4935,4935,4935,4935,227
|
|
20231006,101600,142116110,4930,4935,4940,4895,212
|
|
20231006,101500,141074415,4895,4895,4895,4895,32
|
|
20231006,101400,140917775,4950,4935,4950,4935,238
|
|
20231006,101300,139741650,4935,4935,4935,4935,5
|
|
20231006,101200,139716975,4925,4935,4935,4925,219
|
|
20231006,101100,138636350,4940,4925,4940,4925,75
|
|
20231006,101000,138266200,4925,4920,4925,4880,659
|
|
20231006,100900,135028950,4950,4950,4950,4950,0
|
|
20231006,100800,135028950,4950,4945,4950,4945,60
|
|
20231006,100700,134732225,4955,4955,4955,4955,0
|
|
20231006,100600,134732225,4955,4955,4955,4955,10
|
|
20231006,100500,134682675,4960,4915,4960,4915,55
|
|
20231006,100400,134412305,4960,4955,4960,4955,22
|
|
20231006,100300,134303265,4955,4910,4955,4910,495
|
|
20231006,100200,131868455,4905,4880,4905,4880,993
|
|
20231006,100100,127010690,4890,4885,4890,4885,55
|
|
20231006,100000,126741945,4885,4865,4885,4860,53
|
|
20231006,095900,126484115,4890,4890,4895,4890,1072
|
|
20231006,095800,121238675,4895,4895,4895,4895,0
|
|
20231006,095700,121238675,4895,4895,4895,4895,0
|
|
20231006,095600,121238675,4895,4895,4895,4895,0
|
|
20231006,095500,121238675,4895,4870,4895,4870,207
|
|
20231006,095400,120230535,4895,4865,4895,4865,134
|
|
20231006,095300,119577145,4860,4880,4880,4860,8
|
|
20231006,095200,119538245,4890,4890,4890,4890,22
|
|
20231006,095100,119430665,4890,4860,4890,4860,1653
|
|
20231006,095000,111391405,4860,4845,4860,4840,96
|
|
20231006,094900,110926340,4870,4845,4870,4845,101
|
|
20231006,094800,110436930,4840,4875,4895,4840,1794
|
|
20231006,094700,101720390,4900,4900,4900,4900,0
|
|
20231006,094600,101720390,4900,4900,4900,4900,0
|
|
20231006,094500,101720390,4900,4900,4900,4900,0
|
|
20231006,094400,101720390,4900,4900,4900,4900,0
|
|
20231006,094300,101720390,4900,4900,4900,4900,0
|
|
20231006,094200,101720390,4900,4900,4900,4900,0
|
|
20231006,094100,101720390,4900,4890,4900,4890,210
|
|
20231006,094000,100693400,4870,4870,4870,4870,51
|
|
20231006,093900,100445030,4910,4910,4910,4910,0
|
|
20231006,093800,100445030,4910,4910,4910,4910,0
|
|
20231006,093700,100445030,4910,4910,4910,4910,0
|
|
20231006,093600,100445030,4910,4910,4910,4910,0
|
|
20231006,093500,100445030,4910,4910,4910,4910,18
|
|
20231006,093400,100356650,4910,4870,4910,4865,239
|
|
20231006,093300,99191205,4905,4905,4905,4905,334
|
|
20231006,093200,97552935,4905,4905,4905,4860,3
|
|
20231006,093100,97538265,4860,4860,4860,4860,21
|
|
20231006,093000,97436205,4910,4900,4910,4900,106
|
|
20231006,092900,96916795,4925,4915,4925,4915,113
|
|
20231006,092800,96361115,4920,4920,4920,4920,224
|
|
20231006,092700,95259035,4920,4930,4930,4900,323
|
|
20231006,092600,93674395,4905,4920,4930,4905,652
|
|
20231006,092500,90475125,4980,4980,4980,4980,0
|
|
20231006,092400,90475125,4980,4980,4980,4980,20
|
|
20231006,092300,90375525,4980,4925,4980,4925,470
|
|
20231006,092200,88049875,4940,4935,4940,4905,1848
|
|
20231006,092100,78967875,4975,4990,5000,4935,1005
|
|
20231006,092000,73946610,5010,4865,5130,4860,4418
|
|
20231006,091900,52006855,4900,4850,4920,4850,6512
|
|
20231006,091800,20298455,4850,4840,4850,4840,260
|
|
20231006,091700,19040035,4845,4840,4845,4840,16
|
|
20231006,091600,18962585,4840,4840,4840,4840,27
|
|
20231006,091500,18831905,4840,4840,4840,4840,87
|
|
20231006,091400,18410825,4840,4835,4845,4835,502
|
|
20231006,091300,15981335,4840,4840,4840,4840,0
|
|
20231006,091200,15981335,4840,4830,4840,4830,830
|
|
20231006,091100,11964150,4840,4840,4850,4840,244
|
|
20231006,091000,10783160,4840,4830,4840,4830,162
|
|
20231006,090900,9999095,4825,4825,4825,4800,283
|
|
20231006,090800,8633670,4820,4805,4820,4800,40
|
|
20231006,090700,8441470,4865,4725,4865,4725,1145
|
|
20231006,090600,2971900,4730,4730,4730,4730,0
|
|
20231006,090500,2971900,4730,4730,4730,4730,0
|
|
20231006,090400,2971900,4730,4720,4730,4720,57
|
|
20231006,090300,2702425,4745,4745,4745,4745,0
|
|
20231006,090200,2702425,4745,4745,4745,4745,17
|
|
20231006,090100,2621760,4750,4670,4750,4670,352
|
|
20231006,090000,952870,4715,4770,4770,4715,202
|