701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,203800,244084500,4395,4395,4395,4395,2825
|
|
20231010,203700,244084500,4395,4395,4395,4395,0
|
|
20231010,203600,244084500,4395,4395,4395,4395,0
|
|
20231010,203500,244084500,4395,4395,4395,4395,0
|
|
20231010,203400,244084500,4395,4395,4395,4395,0
|
|
20231010,203300,244084500,4395,4395,4395,4395,0
|
|
20231010,203200,244084500,4395,4395,4395,4395,0
|
|
20231010,203100,244084500,4395,4395,4395,4395,0
|
|
20231010,203000,244084500,4395,4395,4395,4395,0
|
|
20231010,202900,244084500,4395,4395,4395,4395,0
|
|
20231010,202800,244084500,4395,4395,4395,4395,0
|
|
20231010,202700,244084500,4395,4395,4395,4395,0
|
|
20231010,202600,244084500,4395,4395,4395,4395,0
|
|
20231010,202500,244084500,4395,4395,4395,4395,0
|
|
20231010,202400,244084500,4395,4395,4395,4395,0
|
|
20231010,202300,244084500,4395,4395,4395,4395,0
|
|
20231010,202200,244084500,4395,4395,4395,4395,0
|
|
20231010,202100,244084500,4395,4395,4395,4395,0
|
|
20231010,202000,244084500,4395,4395,4395,4395,0
|
|
20231010,201900,244084500,4395,4395,4395,4395,0
|
|
20231010,201800,244084500,4395,4395,4395,4395,0
|
|
20231010,201700,244084500,4395,4395,4395,4395,0
|
|
20231010,201600,244084500,4395,4395,4395,4395,0
|
|
20231010,201500,244084500,4395,4395,4395,4395,0
|
|
20231010,201400,244084500,4395,4395,4395,4395,0
|
|
20231010,201300,244084500,4395,4395,4395,4395,0
|
|
20231010,201200,244084500,4395,4395,4395,4395,0
|
|
20231010,201100,244084500,4395,4395,4395,4395,0
|
|
20231010,201000,244084500,4395,4395,4395,4395,0
|
|
20231010,200900,244084500,4395,4395,4395,4395,0
|
|
20231010,200800,244084500,4395,4395,4395,4395,2825
|
|
20231010,200700,244084500,4395,4395,4395,4395,0
|
|
20231010,200600,244084500,4395,4395,4395,4395,0
|
|
20231010,200500,244084500,4395,4395,4395,4395,0
|
|
20231010,200400,244084500,4395,4395,4395,4395,0
|
|
20231010,200300,244084500,4395,4395,4395,4395,0
|
|
20231010,200200,244084500,4395,4395,4395,4395,0
|
|
20231010,200100,244084500,4395,4395,4395,4395,0
|
|
20231010,200000,244084500,4395,4395,4395,4395,0
|
|
20231010,195900,244084500,4395,4395,4395,4395,0
|
|
20231010,195800,244084500,4395,4395,4395,4395,0
|
|
20231010,195700,244084500,4395,4395,4395,4395,0
|
|
20231010,195600,244084500,4395,4395,4395,4395,0
|
|
20231010,195500,244084500,4395,4395,4395,4395,0
|
|
20231010,195400,244084500,4395,4395,4395,4395,0
|
|
20231010,195300,244084500,4395,4395,4395,4395,0
|
|
20231010,195200,244084500,4395,4395,4395,4395,0
|
|
20231010,195100,244084500,4395,4395,4395,4395,0
|
|
20231010,195000,244084500,4395,4395,4395,4395,0
|
|
20231010,194900,244084500,4395,4395,4395,4395,0
|
|
20231010,194800,244084500,4395,4395,4395,4395,0
|
|
20231010,194700,244084500,4395,4395,4395,4395,0
|
|
20231010,194600,244084500,4395,4395,4395,4395,0
|
|
20231010,194500,244084500,4395,4395,4395,4395,0
|
|
20231010,194400,244084500,4395,4395,4395,4395,0
|
|
20231010,194300,244084500,4395,4395,4395,4395,0
|
|
20231010,194200,244084500,4395,4395,4395,4395,0
|
|
20231010,194100,244084500,4395,4395,4395,4395,0
|
|
20231010,194000,244084500,4395,4395,4395,4395,0
|
|
20231010,193900,244084500,4395,4395,4395,4395,0
|
|
20231010,193800,244084500,4395,4395,4395,4395,2825
|
|
20231010,193700,244084500,4395,4395,4395,4395,0
|
|
20231010,193600,244084500,4395,4395,4395,4395,0
|
|
20231010,193500,244084500,4395,4395,4395,4395,0
|
|
20231010,193400,244084500,4395,4395,4395,4395,0
|
|
20231010,193300,244084500,4395,4395,4395,4395,0
|
|
20231010,193200,244084500,4395,4395,4395,4395,0
|
|
20231010,193100,244084500,4395,4395,4395,4395,0
|
|
20231010,193000,244084500,4395,4395,4395,4395,0
|
|
20231010,192900,244084500,4395,4395,4395,4395,0
|
|
20231010,192800,244084500,4395,4395,4395,4395,0
|
|
20231010,192700,244084500,4395,4395,4395,4395,0
|
|
20231010,192600,244084500,4395,4395,4395,4395,0
|
|
20231010,192500,244084500,4395,4395,4395,4395,0
|
|
20231010,192400,244084500,4395,4395,4395,4395,0
|
|
20231010,192300,244084500,4395,4395,4395,4395,0
|
|
20231010,192200,244084500,4395,4395,4395,4395,0
|
|
20231010,192100,244084500,4395,4395,4395,4395,0
|
|
20231010,192000,244084500,4395,4395,4395,4395,0
|
|
20231010,191900,244084500,4395,4395,4395,4395,0
|
|
20231010,191800,244084500,4395,4395,4395,4395,0
|
|
20231010,191700,244084500,4395,4395,4395,4395,0
|
|
20231010,191600,244084500,4395,4395,4395,4395,0
|
|
20231010,191500,244084500,4395,4395,4395,4395,0
|
|
20231010,191400,244084500,4395,4395,4395,4395,0
|
|
20231010,191300,244084500,4395,4395,4395,4395,0
|
|
20231010,191200,244084500,4395,4395,4395,4395,0
|
|
20231010,191100,244084500,4395,4395,4395,4395,0
|
|
20231010,191000,244084500,4395,4395,4395,4395,0
|
|
20231010,190900,244084500,4395,4395,4395,4395,0
|
|
20231010,190800,244084500,4395,4395,4395,4395,2825
|
|
20231010,190700,244084500,4395,4395,4395,4395,0
|
|
20231010,190600,244084500,4395,4395,4395,4395,0
|
|
20231010,190500,244084500,4395,4395,4395,4395,0
|
|
20231010,190400,244084500,4395,4395,4395,4395,0
|
|
20231010,190300,244084500,4395,4395,4395,4395,0
|
|
20231010,190200,244084500,4395,4395,4395,4395,0
|
|
20231010,190100,244084500,4395,4395,4395,4395,0
|
|
20231010,190000,244084500,4395,4395,4395,4395,0
|
|
20231010,185900,244084500,4395,4395,4395,4395,0
|
|
20231010,185800,244084500,4395,4395,4395,4395,0
|
|
20231010,185700,244084500,4395,4395,4395,4395,0
|
|
20231010,185600,244084500,4395,4395,4395,4395,0
|
|
20231010,185500,244084500,4395,4395,4395,4395,0
|
|
20231010,185400,244084500,4395,4395,4395,4395,0
|
|
20231010,185300,244084500,4395,4395,4395,4395,0
|
|
20231010,185200,244084500,4395,4395,4395,4395,0
|
|
20231010,185100,244084500,4395,4395,4395,4395,0
|
|
20231010,185000,244084500,4395,4395,4395,4395,0
|
|
20231010,184900,244084500,4395,4395,4395,4395,0
|
|
20231010,184800,244084500,4395,4395,4395,4395,0
|
|
20231010,184700,244084500,4395,4395,4395,4395,0
|
|
20231010,184600,244084500,4395,4395,4395,4395,0
|
|
20231010,184500,244084500,4395,4395,4395,4395,0
|
|
20231010,184400,244084500,4395,4395,4395,4395,0
|
|
20231010,184300,244084500,4395,4395,4395,4395,0
|
|
20231010,184200,244084500,4395,4395,4395,4395,0
|
|
20231010,184100,244084500,4395,4395,4395,4395,0
|
|
20231010,184000,244084500,4395,4395,4395,4395,0
|
|
20231010,183900,244084500,4395,4395,4395,4395,0
|
|
20231010,183800,244084500,4395,4395,4395,4395,2825
|
|
20231010,183700,244084500,4395,4395,4395,4395,0
|
|
20231010,183600,244084500,4395,4395,4395,4395,0
|
|
20231010,183500,244084500,4395,4395,4395,4395,0
|
|
20231010,183400,244084500,4395,4395,4395,4395,0
|
|
20231010,183300,244084500,4395,4395,4395,4395,0
|
|
20231010,183200,244084500,4395,4395,4395,4395,0
|
|
20231010,183100,244084500,4395,4395,4395,4395,0
|
|
20231010,183000,244084500,4395,4395,4395,4395,0
|
|
20231010,182900,244084500,4395,4395,4395,4395,0
|
|
20231010,182800,244084500,4395,4395,4395,4395,0
|
|
20231010,182700,244084500,4395,4395,4395,4395,0
|
|
20231010,182600,244084500,4395,4395,4395,4395,0
|
|
20231010,182500,244084500,4395,4395,4395,4395,0
|
|
20231010,182400,244084500,4395,4395,4395,4395,0
|
|
20231010,182300,244084500,4395,4395,4395,4395,0
|
|
20231010,182200,244084500,4395,4395,4395,4395,0
|
|
20231010,182100,244084500,4395,4395,4395,4395,0
|
|
20231010,182000,244084500,4395,4395,4395,4395,0
|
|
20231010,181900,244084500,4395,4395,4395,4395,0
|
|
20231010,181800,244084500,4395,4395,4395,4395,0
|
|
20231010,181700,244084500,4395,4395,4395,4395,0
|
|
20231010,181600,244084500,4395,4395,4395,4395,0
|
|
20231010,181500,244084500,4395,4395,4395,4395,0
|
|
20231010,181400,244084500,4395,4395,4395,4395,0
|
|
20231010,181300,244084500,4395,4395,4395,4395,0
|
|
20231010,181200,244084500,4395,4395,4395,4395,0
|
|
20231010,181100,244084500,4395,4395,4395,4395,0
|
|
20231010,181000,244084500,4395,4395,4395,4395,0
|
|
20231010,180900,244084500,4395,4395,4395,4395,0
|
|
20231010,180800,244084500,4395,4395,4395,4395,2825
|
|
20231010,180700,244084500,4395,4395,4395,4395,0
|
|
20231010,180600,244084500,4395,4395,4395,4395,0
|
|
20231010,180500,244084500,4395,4395,4395,4395,0
|
|
20231010,180400,244084500,4395,4395,4395,4395,0
|
|
20231010,180300,244084500,4395,4395,4395,4395,0
|
|
20231010,180200,244084500,4395,4395,4395,4395,0
|
|
20231010,180100,244084500,4395,4395,4395,4395,0
|
|
20231010,180000,244084500,4395,4395,4395,4395,0
|
|
20231010,175900,244084500,4395,4395,4395,4395,0
|
|
20231010,175800,244084500,4395,4395,4395,4395,0
|
|
20231010,175700,244084500,4395,4395,4395,4395,0
|
|
20231010,175600,244084500,4395,4395,4395,4395,0
|
|
20231010,175500,244084500,4395,4395,4395,4395,0
|
|
20231010,175400,244084500,4395,4395,4395,4395,0
|
|
20231010,175300,244084500,4395,4395,4395,4395,0
|
|
20231010,175200,244084500,4395,4395,4395,4395,0
|
|
20231010,175100,244084500,4395,4395,4395,4395,0
|
|
20231010,175000,244084500,4395,4395,4395,4395,0
|
|
20231010,174900,244084500,4395,4395,4395,4395,0
|
|
20231010,174800,244084500,4395,4395,4395,4395,0
|
|
20231010,174700,244084500,4395,4395,4395,4395,0
|
|
20231010,174600,244084500,4395,4395,4395,4395,0
|
|
20231010,174500,244084500,4395,4395,4395,4395,0
|
|
20231010,174400,244084500,4395,4395,4395,4395,0
|
|
20231010,174300,244084500,4395,4395,4395,4395,0
|
|
20231010,174200,244084500,4395,4395,4395,4395,0
|
|
20231010,174100,244084500,4395,4395,4395,4395,0
|
|
20231010,174000,244084500,4395,4395,4395,4395,0
|
|
20231010,173900,244084500,4395,4395,4395,4395,0
|
|
20231010,173800,244084500,4395,4395,4395,4395,2825
|
|
20231010,173700,244084500,4395,4395,4395,4395,0
|
|
20231010,173600,244084500,4395,4395,4395,4395,0
|
|
20231010,173500,244084500,4395,4395,4395,4395,0
|
|
20231010,173400,244084500,4395,4395,4395,4395,0
|
|
20231010,173300,244084500,4395,4395,4395,4395,0
|
|
20231010,173200,244084500,4395,4395,4395,4395,0
|
|
20231010,173100,244084500,4395,4395,4395,4395,0
|
|
20231010,173000,244084500,4395,4395,4395,4395,0
|
|
20231010,172900,244084500,4395,4395,4395,4395,0
|
|
20231010,172800,244084500,4395,4395,4395,4395,0
|
|
20231010,172700,244084500,4395,4395,4395,4395,0
|
|
20231010,172600,244084500,4395,4395,4395,4395,0
|
|
20231010,172500,244084500,4395,4395,4395,4395,0
|
|
20231010,172400,244084500,4395,4395,4395,4395,0
|
|
20231010,172300,244084500,4395,4395,4395,4395,0
|
|
20231010,172200,244084500,4395,4395,4395,4395,0
|
|
20231010,172100,244084500,4395,4395,4395,4395,0
|
|
20231010,172000,244084500,4395,4395,4395,4395,0
|
|
20231010,171900,244084500,4395,4395,4395,4395,0
|
|
20231010,171800,244084500,4395,4395,4395,4395,0
|
|
20231010,171700,244084500,4395,4395,4395,4395,0
|
|
20231010,171600,244084500,4395,4395,4395,4395,0
|
|
20231010,171500,244084500,4395,4395,4395,4395,0
|
|
20231010,171400,244084500,4395,4395,4395,4395,0
|
|
20231010,171300,244084500,4395,4395,4395,4395,0
|
|
20231010,171200,244084500,4395,4395,4395,4395,0
|
|
20231010,171100,244084500,4395,4395,4395,4395,0
|
|
20231010,171000,244084500,4395,4395,4395,4395,0
|
|
20231010,170900,244084500,4395,4395,4395,4395,0
|
|
20231010,170800,244084500,4395,4395,4395,4395,2825
|
|
20231010,170700,244084500,4395,4395,4395,4395,0
|
|
20231010,170600,244084500,4395,4395,4395,4395,0
|
|
20231010,170500,244084500,4395,4395,4395,4395,0
|
|
20231010,170400,244084500,4395,4395,4395,4395,0
|
|
20231010,170300,244084500,4395,4395,4395,4395,0
|
|
20231010,170200,244084500,4395,4395,4395,4395,0
|
|
20231010,170100,244084500,4395,4395,4395,4395,0
|
|
20231010,170000,244084500,4395,4395,4395,4395,0
|
|
20231010,165900,244084500,4395,4395,4395,4395,0
|
|
20231010,165800,244084500,4395,4395,4395,4395,0
|
|
20231010,165700,244084500,4395,4395,4395,4395,0
|
|
20231010,165600,244084500,4395,4395,4395,4395,0
|
|
20231010,165500,244084500,4395,4395,4395,4395,0
|
|
20231010,165400,244084500,4395,4395,4395,4395,0
|
|
20231010,165300,244084500,4395,4395,4395,4395,0
|
|
20231010,165200,244084500,4395,4395,4395,4395,0
|
|
20231010,165100,244084500,4395,4395,4395,4395,0
|
|
20231010,165000,244084500,4395,4395,4395,4395,0
|
|
20231010,164900,244084500,4395,4395,4395,4395,0
|
|
20231010,164800,244084500,4395,4395,4395,4395,0
|
|
20231010,164700,244084500,4395,4395,4395,4395,0
|
|
20231010,164600,244084500,4395,4395,4395,4395,0
|
|
20231010,164500,244084500,4395,4395,4395,4395,0
|
|
20231010,164400,244084500,4395,4395,4395,4395,0
|
|
20231010,164300,244084500,4395,4395,4395,4395,0
|
|
20231010,164200,244084500,4395,4395,4395,4395,0
|
|
20231010,164100,244084500,4395,4395,4395,4395,0
|
|
20231010,164000,244084500,4395,4395,4395,4395,0
|
|
20231010,163900,244084500,4395,4395,4395,4395,0
|
|
20231010,163800,244084500,4395,4395,4395,4395,2825
|
|
20231010,163700,244084500,4395,4395,4395,4395,0
|
|
20231010,163600,244084500,4395,4395,4395,4395,0
|
|
20231010,163500,244084500,4395,4395,4395,4395,0
|
|
20231010,163400,244084500,4395,4395,4395,4395,0
|
|
20231010,163300,244084500,4395,4395,4395,4395,0
|
|
20231010,163200,244084500,4395,4395,4395,4395,0
|
|
20231010,163100,244084500,4395,4395,4395,4395,0
|
|
20231010,163000,244084500,4395,4395,4395,4395,0
|
|
20231010,162900,244084500,4395,4395,4395,4395,0
|
|
20231010,162800,244084500,4395,4395,4395,4395,0
|
|
20231010,162700,244084500,4395,4395,4395,4395,0
|
|
20231010,162600,244084500,4395,4395,4395,4395,0
|
|
20231010,162500,244084500,4395,4395,4395,4395,0
|
|
20231010,162400,244084500,4395,4395,4395,4395,0
|
|
20231010,162300,244084500,4395,4395,4395,4395,0
|
|
20231010,162200,244084500,4395,4395,4395,4395,0
|
|
20231010,162100,244084500,4395,4395,4395,4395,0
|
|
20231010,162000,244084500,4395,4395,4395,4395,0
|
|
20231010,161900,244084500,4395,4395,4395,4395,0
|
|
20231010,161800,244084500,4395,4395,4395,4395,0
|
|
20231010,161700,244084500,4395,4395,4395,4395,0
|
|
20231010,161600,244084500,4395,4395,4395,4395,0
|
|
20231010,161500,244084500,4395,4395,4395,4395,0
|
|
20231010,161400,244084500,4395,4395,4395,4395,0
|
|
20231010,161300,244084500,4395,4395,4395,4395,0
|
|
20231010,161200,244084500,4395,4395,4395,4395,0
|
|
20231010,161100,244084500,4395,4395,4395,4395,0
|
|
20231010,161000,244084500,4395,4395,4395,4395,0
|
|
20231010,160900,244084500,4395,4395,4395,4395,0
|
|
20231010,160800,244084500,4395,4395,4395,4395,2825
|
|
20231010,160700,244084500,4395,4395,4395,4395,0
|
|
20231010,160600,244084500,4395,4395,4395,4395,0
|
|
20231010,160500,244084500,4395,4395,4395,4395,0
|
|
20231010,160400,244084500,4395,4395,4395,4395,0
|
|
20231010,160300,244084500,4395,4395,4395,4395,0
|
|
20231010,160200,244084500,4395,4395,4395,4395,0
|
|
20231010,160100,244084500,4395,4395,4395,4395,0
|
|
20231010,160000,244084500,4395,4395,4395,4395,0
|
|
20231010,155900,244084500,4395,4395,4395,4395,0
|
|
20231010,155800,244084500,4395,4395,4395,4395,0
|
|
20231010,155700,244084500,4395,4395,4395,4395,0
|
|
20231010,155600,244084500,4395,4395,4395,4395,0
|
|
20231010,155500,244084500,4395,4395,4395,4395,0
|
|
20231010,155400,244084500,4395,4395,4395,4395,0
|
|
20231010,155300,244084500,4395,4395,4395,4395,0
|
|
20231010,155200,244084500,4395,4395,4395,4395,0
|
|
20231010,155100,244084500,4395,4395,4395,4395,0
|
|
20231010,155000,244084500,4395,4395,4395,4395,0
|
|
20231010,154900,244084500,4395,4395,4395,4395,0
|
|
20231010,154800,244084500,4395,4395,4395,4395,0
|
|
20231010,154700,244084500,4395,4395,4395,4395,0
|
|
20231010,154600,244084500,4395,4395,4395,4395,0
|
|
20231010,154500,244084500,4395,4395,4395,4395,0
|
|
20231010,154400,244084500,4395,4395,4395,4395,0
|
|
20231010,154300,244084500,4395,4395,4395,4395,0
|
|
20231010,154200,244084500,4395,4395,4395,4395,0
|
|
20231010,154100,244084500,4395,4395,4395,4395,0
|
|
20231010,154000,244084500,4395,4395,4395,4395,0
|
|
20231010,153900,244084500,4395,4395,4395,4395,0
|
|
20231010,153800,244084500,4395,4395,4395,4395,2825
|
|
20231010,153700,244084500,4395,4395,4395,4395,0
|
|
20231010,153600,244084500,4395,4395,4395,4395,0
|
|
20231010,153500,244084500,4395,4395,4395,4395,0
|
|
20231010,153400,244084500,4395,4395,4395,4395,0
|
|
20231010,153300,244084500,4395,4395,4395,4395,0
|
|
20231010,153200,244084500,4395,4395,4395,4395,0
|
|
20231010,153100,244084500,4395,4395,4395,4395,0
|
|
20231010,153000,244084500,4395,4395,4395,4395,2825
|
|
20231010,152900,231668625,4360,4360,4360,4360,0
|
|
20231010,152800,231668625,4360,4360,4360,4360,0
|
|
20231010,152700,231668625,4360,4360,4360,4360,0
|
|
20231010,152600,231668625,4360,4360,4360,4360,0
|
|
20231010,152500,231668625,4360,4360,4360,4360,0
|
|
20231010,152400,231668625,4360,4360,4360,4360,0
|
|
20231010,152300,231668625,4360,4360,4360,4360,0
|
|
20231010,152200,231668625,4360,4360,4360,4360,0
|
|
20231010,152100,231668625,4360,4360,4360,4360,0
|
|
20231010,152000,231668625,4360,4360,4360,4360,0
|
|
20231010,151900,231668625,4360,4360,4360,4360,50
|
|
20231010,151800,231450625,4355,4355,4355,4355,26
|
|
20231010,151700,231337395,4355,4355,4355,4355,0
|
|
20231010,151600,231337395,4355,4360,4360,4355,4169
|
|
20231010,151500,213180745,4365,4380,4380,4365,803
|
|
20231010,151400,209664100,4380,4380,4380,4380,130
|
|
20231010,151300,209094700,4380,4380,4380,4380,0
|
|
20231010,151200,209094700,4380,4380,4380,4380,1
|
|
20231010,151100,209090320,4365,4375,4375,4365,35
|
|
20231010,151000,208937460,4375,4375,4375,4375,0
|
|
20231010,150900,208937460,4375,4375,4375,4375,0
|
|
20231010,150800,208937460,4375,4375,4375,4375,1
|
|
20231010,150700,208933085,4380,4380,4380,4380,1
|
|
20231010,150600,208928705,4380,4380,4380,4380,0
|
|
20231010,150500,208928705,4380,4380,4380,4380,5
|
|
20231010,150400,208906805,4365,4365,4365,4365,0
|
|
20231010,150300,208906805,4365,4365,4365,4365,0
|
|
20231010,150200,208906805,4365,4370,4370,4365,50
|
|
20231010,150100,208688310,4370,4370,4370,4370,0
|
|
20231010,150000,208688310,4370,4370,4370,4370,0
|
|
20231010,145900,208688310,4370,4370,4370,4370,1
|
|
20231010,145800,208683940,4370,4370,4370,4370,39
|
|
20231010,145700,208513510,4420,4380,4420,4380,72
|
|
20231010,145600,208196625,4370,4370,4370,4370,50
|
|
20231010,145500,207978125,4375,4375,4375,4375,19
|
|
20231010,145400,207895000,4375,4375,4375,4375,0
|
|
20231010,145300,207895000,4375,4375,4375,4375,0
|
|
20231010,145200,207895000,4375,4375,4375,4375,18
|
|
20231010,145100,207816250,4375,4375,4375,4375,0
|
|
20231010,145000,207816250,4375,4370,4375,4370,10
|
|
20231010,144900,207772545,4370,4365,4375,4365,17
|
|
20231010,144800,207698220,4360,4360,4360,4360,10
|
|
20231010,144700,207654620,4375,4375,4375,4375,40
|
|
20231010,144600,207479620,4375,4375,4375,4375,0
|
|
20231010,144500,207479620,4375,4375,4375,4375,0
|
|
20231010,144400,207479620,4375,4375,4375,4375,10
|
|
20231010,144300,207435870,4355,4355,4355,4355,0
|
|
20231010,144200,207435870,4355,4365,4365,4355,3
|
|
20231010,144100,207422790,4390,4330,4390,4330,639
|
|
20231010,144000,204653920,4325,4325,4325,4325,0
|
|
20231010,143900,204653920,4325,4325,4325,4325,4
|
|
20231010,143800,204636620,4330,4330,4330,4330,4
|
|
20231010,143700,204619300,4330,4330,4330,4330,0
|
|
20231010,143600,204619300,4330,4330,4330,4330,13
|
|
20231010,143500,204563010,4330,4330,4330,4330,26
|
|
20231010,143400,204450430,4330,4330,4330,4330,0
|
|
20231010,143300,204450430,4330,4330,4330,4330,1
|
|
20231010,143200,204446100,4305,4305,4305,4305,0
|
|
20231010,143100,204446100,4305,4305,4305,4305,0
|
|
20231010,143000,204446100,4305,4310,4310,4305,57
|
|
20231010,142900,204200615,4330,4330,4330,4330,0
|
|
20231010,142800,204200615,4330,4330,4330,4330,0
|
|
20231010,142700,204200615,4330,4330,4330,4330,0
|
|
20231010,142600,204200615,4330,4325,4330,4310,881
|
|
20231010,142500,200401755,4325,4325,4325,4325,1
|
|
20231010,142400,200397430,4340,4340,4340,4340,0
|
|
20231010,142300,200397430,4340,4340,4340,4340,8
|
|
20231010,142200,200362710,4325,4325,4325,4325,0
|
|
20231010,142100,200362710,4325,4325,4325,4325,0
|
|
20231010,142000,200362710,4325,4325,4325,4325,0
|
|
20231010,141900,200362710,4325,4330,4330,4325,31
|
|
20231010,141800,200228585,4330,4330,4330,4330,0
|
|
20231010,141700,200228585,4330,4330,4330,4330,0
|
|
20231010,141600,200228585,4330,4330,4330,4330,0
|
|
20231010,141500,200228585,4330,4330,4330,4330,0
|
|
20231010,141400,200228585,4330,4330,4330,4330,3
|
|
20231010,141300,200215595,4335,4335,4335,4335,3
|
|
20231010,141200,200202590,4335,4335,4335,4335,0
|
|
20231010,141100,200202590,4335,4335,4335,4335,0
|
|
20231010,141000,200202590,4335,4335,4335,4335,0
|
|
20231010,140900,200202590,4335,4335,4335,4335,69
|
|
20231010,140800,199903475,4335,4340,4340,4335,529
|
|
20231010,140700,197610235,4350,4350,4350,4350,0
|
|
20231010,140600,197610235,4350,4350,4350,4350,0
|
|
20231010,140500,197610235,4350,4350,4350,4350,3
|
|
20231010,140400,197597185,4365,4365,4365,4365,0
|
|
20231010,140300,197597185,4365,4365,4365,4365,1
|
|
20231010,140200,197592820,4345,4345,4345,4345,0
|
|
20231010,140100,197592820,4345,4345,4345,4345,0
|
|
20231010,140000,197592820,4345,4345,4345,4345,52
|
|
20231010,135900,197366880,4345,4345,4345,4345,0
|
|
20231010,135800,197366880,4345,4345,4345,4345,0
|
|
20231010,135700,197366880,4345,4345,4345,4345,0
|
|
20231010,135600,197366880,4345,4345,4345,4345,0
|
|
20231010,135500,197366880,4345,4345,4345,4345,1
|
|
20231010,135400,197362535,4345,4345,4345,4345,0
|
|
20231010,135300,197362535,4345,4345,4345,4345,0
|
|
20231010,135200,197362535,4345,4345,4345,4345,0
|
|
20231010,135100,197362535,4345,4345,4345,4345,0
|
|
20231010,135000,197362535,4345,4345,4345,4345,0
|
|
20231010,134900,197362535,4345,4345,4345,4345,0
|
|
20231010,134800,197362535,4345,4345,4345,4345,2261
|
|
20231010,134700,187538490,4345,4345,4345,4345,1
|
|
20231010,134600,187534145,4345,4345,4345,4345,0
|
|
20231010,134500,187534145,4345,4345,4345,4345,0
|
|
20231010,134400,187534145,4345,4345,4345,4345,0
|
|
20231010,134300,187534145,4345,4340,4345,4340,704
|
|
20231010,134200,184478670,4340,4325,4340,4325,222
|
|
20231010,134100,183518505,4325,4325,4325,4325,1
|
|
20231010,134000,183514180,4325,4325,4325,4325,1
|
|
20231010,133900,183509855,4320,4320,4320,4320,10
|
|
20231010,133800,183466655,4320,4325,4325,4320,11
|
|
20231010,133700,183419130,4300,4335,4335,4300,1600
|
|
20231010,133600,176533370,4345,4345,4345,4345,26
|
|
20231010,133500,176420400,4320,4320,4320,4320,0
|
|
20231010,133400,176420400,4320,4335,4335,4320,648
|
|
20231010,133300,173614240,4345,4345,4345,4345,0
|
|
20231010,133200,173614240,4345,4345,4345,4345,0
|
|
20231010,133100,173614240,4345,4345,4345,4345,0
|
|
20231010,133000,173614240,4345,4395,4395,4345,2552
|
|
20231010,132900,162485855,4400,4400,4400,4400,0
|
|
20231010,132800,162485855,4400,4420,4420,4400,546
|
|
20231010,132700,160082535,4430,4430,4430,4430,0
|
|
20231010,132600,160082535,4430,4430,4430,4430,0
|
|
20231010,132500,160082535,4430,4430,4430,4430,40
|
|
20231010,132400,159905335,4435,4400,4435,4400,60
|
|
20231010,132300,159640100,4405,4395,4405,4395,42
|
|
20231010,132200,159455455,4390,4390,4390,4390,0
|
|
20231010,132100,159455455,4390,4390,4390,4390,0
|
|
20231010,132000,159455455,4390,4390,4390,4390,5
|
|
20231010,131900,159433505,4410,4410,4410,4395,7
|
|
20231010,131800,159402710,4375,4380,4410,4375,24
|
|
20231010,131700,159297285,4365,4365,4365,4365,0
|
|
20231010,131600,159297285,4365,4370,4370,4365,513
|
|
20231010,131500,157057960,4365,4365,4365,4365,0
|
|
20231010,131400,157057960,4365,4365,4365,4365,527
|
|
20231010,131300,154757605,4365,4370,4370,4365,109
|
|
20231010,131200,154281735,4370,4370,4370,4370,103
|
|
20231010,131100,153831625,4375,4375,4375,4375,6
|
|
20231010,131000,153805375,4375,4375,4375,4375,0
|
|
20231010,130900,153805375,4375,4375,4375,4375,2
|
|
20231010,130800,153796625,4375,4390,4390,4375,343
|
|
20231010,130700,152294180,4390,4390,4390,4390,0
|
|
20231010,130600,152294180,4390,4390,4390,4390,0
|
|
20231010,130500,152294180,4390,4390,4390,4390,0
|
|
20231010,130400,152294180,4390,4390,4390,4390,0
|
|
20231010,130300,152294180,4390,4390,4390,4390,0
|
|
20231010,130200,152294180,4390,4390,4390,4390,0
|
|
20231010,130100,152294180,4390,4390,4390,4390,0
|
|
20231010,130000,152294180,4390,4390,4390,4390,0
|
|
20231010,125900,152294180,4390,4390,4390,4390,0
|
|
20231010,125800,152294180,4390,4390,4390,4390,0
|
|
20231010,125700,152294180,4390,4390,4390,4390,0
|
|
20231010,125600,152294180,4390,4395,4395,4390,1260
|
|
20231010,125500,146761730,4400,4400,4400,4400,0
|
|
20231010,125400,146761730,4400,4400,4400,4400,0
|
|
20231010,125300,146761730,4400,4400,4400,4400,0
|
|
20231010,125200,146761730,4400,4400,4400,4400,0
|
|
20231010,125100,146761730,4400,4400,4400,4400,51
|
|
20231010,125000,146537330,4410,4410,4410,4410,0
|
|
20231010,124900,146537330,4410,4410,4410,4410,20
|
|
20231010,124800,146449130,4410,4410,4410,4410,170
|
|
20231010,124700,145699430,4410,4410,4410,4410,830
|
|
20231010,124600,142039130,4465,4465,4465,4465,0
|
|
20231010,124500,142039130,4465,4465,4465,4465,0
|
|
20231010,124400,142039130,4465,4465,4465,4465,0
|
|
20231010,124300,142039130,4465,4465,4465,4465,0
|
|
20231010,124200,142039130,4465,4445,4465,4445,30
|
|
20231010,124100,141905435,4445,4445,4445,4445,2
|
|
20231010,124000,141896545,4455,4405,4455,4400,217
|
|
20231010,123900,140933325,4445,4405,4445,4405,30
|
|
20231010,123800,140800835,4400,4400,4400,4400,0
|
|
20231010,123700,140800835,4400,4400,4400,4400,1000
|
|
20231010,123600,136400835,4380,4380,4380,4380,0
|
|
20231010,123500,136400835,4380,4385,4385,4380,29
|
|
20231010,123400,136273770,4380,4390,4390,4380,801
|
|
20231010,123300,132763060,4395,4395,4395,4395,344
|
|
20231010,123200,131251180,4400,4400,4400,4400,0
|
|
20231010,123100,131251180,4400,4400,4400,4400,0
|
|
20231010,123000,131251180,4400,4400,4400,4400,1
|
|
20231010,122900,131246780,4405,4410,4410,4400,734
|
|
20231010,122800,128014165,4410,4410,4410,4410,4
|
|
20231010,122700,127996525,4410,4410,4410,4410,30
|
|
20231010,122600,127864225,4410,4410,4410,4410,0
|
|
20231010,122500,127864225,4410,4410,4410,4410,0
|
|
20231010,122400,127864225,4410,4410,4410,4410,0
|
|
20231010,122300,127864225,4410,4410,4410,4410,0
|
|
20231010,122200,127864225,4410,4410,4410,4410,2
|
|
20231010,122100,127855405,4410,4410,4410,4410,3
|
|
20231010,122000,127842175,4435,4435,4435,4435,0
|
|
20231010,121900,127842175,4435,4435,4435,4435,0
|
|
20231010,121800,127842175,4435,4420,4435,4410,24
|
|
20231010,121700,127736125,4420,4420,4420,4420,101
|
|
20231010,121600,127289705,4420,4420,4420,4415,175
|
|
20231010,121500,126516255,4415,4415,4415,4415,0
|
|
20231010,121400,126516255,4415,4415,4415,4415,0
|
|
20231010,121300,126516255,4415,4415,4415,4415,0
|
|
20231010,121200,126516255,4415,4415,4415,4415,113
|
|
20231010,121100,126017360,4420,4420,4420,4420,0
|
|
20231010,121000,126017360,4420,4420,4420,4420,0
|
|
20231010,120900,126017360,4420,4425,4425,4420,18
|
|
20231010,120800,125937775,4435,4425,4435,4420,39
|
|
20231010,120700,125765135,4430,4435,4435,4430,591
|
|
20231010,120600,123146665,4445,4445,4445,4445,0
|
|
20231010,120500,123146665,4445,4445,4445,4445,58
|
|
20231010,120400,122888855,4445,4445,4445,4445,0
|
|
20231010,120300,122888855,4445,4445,4445,4445,0
|
|
20231010,120200,122888855,4445,4435,4445,4435,3
|
|
20231010,120100,122875540,4435,4440,4440,4435,123
|
|
20231010,120000,122329470,4440,4445,4445,4440,9
|
|
20231010,115900,122289485,4445,4460,4460,4445,3514
|
|
20231010,115800,106640690,4465,4465,4465,4465,0
|
|
20231010,115700,106640690,4465,4465,4465,4465,5
|
|
20231010,115600,106618365,4460,4460,4460,4460,7
|
|
20231010,115500,106587145,4465,4465,4465,4465,0
|
|
20231010,115400,106587145,4465,4470,4470,4465,272
|
|
20231010,115300,105372165,4475,4475,4475,4475,20
|
|
20231010,115200,105282665,4475,4475,4475,4475,2
|
|
20231010,115100,105273715,4475,4485,4485,4475,155
|
|
20231010,115000,104579590,4485,4485,4485,4485,2
|
|
20231010,114900,104570620,4485,4485,4485,4485,0
|
|
20231010,114800,104570620,4485,4485,4485,4485,0
|
|
20231010,114700,104570620,4485,4485,4485,4485,0
|
|
20231010,114600,104570620,4485,4485,4485,4485,1
|
|
20231010,114500,104566135,4485,4485,4485,4485,0
|
|
20231010,114400,104566135,4485,4485,4485,4485,0
|
|
20231010,114300,104566135,4485,4485,4485,4485,0
|
|
20231010,114200,104566135,4485,4485,4485,4485,0
|
|
20231010,114100,104566135,4485,4485,4485,4485,0
|
|
20231010,114000,104566135,4485,4485,4485,4485,0
|
|
20231010,113900,104566135,4485,4495,4495,4485,70
|
|
20231010,113800,104251640,4525,4525,4525,4525,0
|
|
20231010,113700,104251640,4525,4525,4525,4525,0
|
|
20231010,113600,104251640,4525,4520,4525,4520,2
|
|
20231010,113500,104242595,4525,4525,4525,4525,0
|
|
20231010,113400,104242595,4525,4500,4525,4500,11
|
|
20231010,113300,104192900,4515,4495,4515,4495,22
|
|
20231010,113200,104093820,4495,4495,4495,4495,2
|
|
20231010,113100,104084830,4490,4490,4490,4490,0
|
|
20231010,113000,104084830,4490,4490,4490,4490,1
|
|
20231010,112900,104080340,4495,4495,4495,4495,1
|
|
20231010,112800,104075845,4495,4495,4495,4495,0
|
|
20231010,112700,104075845,4495,4495,4495,4495,5
|
|
20231010,112600,104053370,4500,4500,4500,4500,32
|
|
20231010,112500,103909370,4500,4500,4500,4500,0
|
|
20231010,112400,103909370,4500,4500,4500,4500,3
|
|
20231010,112300,103895870,4515,4515,4515,4515,0
|
|
20231010,112200,103895870,4515,4505,4515,4495,15
|
|
20231010,112100,103828310,4525,4525,4525,4525,0
|
|
20231010,112000,103828310,4525,4525,4525,4525,0
|
|
20231010,111900,103828310,4525,4525,4525,4525,0
|
|
20231010,111800,103828310,4525,4500,4525,4500,78
|
|
20231010,111700,103476975,4500,4490,4500,4490,99
|
|
20231010,111600,103032005,4475,4495,4495,4475,4
|
|
20231010,111500,103014045,4495,4480,4495,4475,23
|
|
20231010,111400,102910845,4495,4495,4495,4495,7
|
|
20231010,111300,102879380,4495,4465,4495,4465,53
|
|
20231010,111200,102641235,4495,4475,4495,4475,78
|
|
20231010,111100,102292090,4470,4470,4475,4470,73
|
|
20231010,111000,101965740,4470,4470,4470,4470,91
|
|
20231010,110900,101558970,4470,4475,4475,4470,1034
|
|
20231010,110800,96936600,4480,4475,4480,4475,82
|
|
20231010,110700,96569500,4470,4470,4470,4470,0
|
|
20231010,110600,96569500,4470,4470,4470,4470,0
|
|
20231010,110500,96569500,4470,4470,4470,4470,3
|
|
20231010,110400,96556090,4475,4475,4475,4475,15
|
|
20231010,110300,96488965,4480,4490,4490,4480,1340
|
|
20231010,110200,90480765,4490,4490,4490,4490,0
|
|
20231010,110100,90480765,4490,4490,4490,4490,0
|
|
20231010,110000,90480765,4490,4490,4490,4490,0
|
|
20231010,105900,90480765,4490,4490,4490,4490,1
|
|
20231010,105800,90476275,4495,4470,4495,4470,2129
|
|
20231010,105700,80917930,4470,4475,4475,4470,1058
|
|
20231010,105600,76188575,4485,4485,4485,4485,0
|
|
20231010,105500,76188575,4485,4485,4485,4485,0
|
|
20231010,105400,76188575,4485,4485,4485,4485,0
|
|
20231010,105300,76188575,4485,4485,4485,4485,0
|
|
20231010,105200,76188575,4485,4485,4485,4485,0
|
|
20231010,105100,76188575,4485,4485,4485,4485,0
|
|
20231010,105000,76188575,4485,4485,4485,4485,0
|
|
20231010,104900,76188575,4485,4485,4485,4485,0
|
|
20231010,104800,76188575,4485,4485,4485,4485,80
|
|
20231010,104700,75829775,4485,4485,4485,4485,0
|
|
20231010,104600,75829775,4485,4485,4485,4485,434
|
|
20231010,104500,73883285,4485,4485,4485,4485,337
|
|
20231010,104400,72371840,4475,4475,4475,4475,0
|
|
20231010,104300,72371840,4475,4475,4475,4475,25
|
|
20231010,104200,72259965,4475,4475,4475,4475,0
|
|
20231010,104100,72259965,4475,4480,4480,4475,739
|
|
20231010,104000,68949880,4480,4480,4480,4480,1500
|
|
20231010,103900,62229880,4480,4480,4480,4480,2
|
|
20231010,103800,62220920,4480,4480,4480,4480,0
|
|
20231010,103700,62220920,4480,4480,4480,4480,0
|
|
20231010,103600,62220920,4480,4480,4480,4480,0
|
|
20231010,103500,62220920,4480,4480,4480,4480,0
|
|
20231010,103400,62220920,4480,4480,4480,4480,0
|
|
20231010,103300,62220920,4480,4505,4505,4480,204
|
|
20231010,103200,61306550,4505,4505,4505,4505,0
|
|
20231010,103100,61306550,4505,4505,4505,4505,0
|
|
20231010,103000,61306550,4505,4505,4505,4505,0
|
|
20231010,102900,61306550,4505,4505,4505,4505,0
|
|
20231010,102800,61306550,4505,4505,4505,4505,0
|
|
20231010,102700,61306550,4505,4505,4505,4505,1
|
|
20231010,102600,61302045,4490,4490,4490,4490,0
|
|
20231010,102500,61302045,4490,4490,4490,4490,0
|
|
20231010,102400,61302045,4490,4490,4490,4490,0
|
|
20231010,102300,61302045,4490,4490,4490,4490,0
|
|
20231010,102200,61302045,4490,4490,4490,4490,0
|
|
20231010,102100,61302045,4490,4490,4490,4490,0
|
|
20231010,102000,61302045,4490,4490,4490,4490,0
|
|
20231010,101900,61302045,4490,4490,4490,4490,592
|
|
20231010,101800,58643965,4495,4500,4500,4495,692
|
|
20231010,101700,55533390,4500,4500,4500,4500,0
|
|
20231010,101600,55533390,4500,4500,4500,4500,0
|
|
20231010,101500,55533390,4500,4500,4500,4500,0
|
|
20231010,101400,55533390,4500,4500,4500,4500,0
|
|
20231010,101300,55533390,4500,4500,4500,4500,0
|
|
20231010,101200,55533390,4500,4500,4500,4500,0
|
|
20231010,101100,55533390,4500,4500,4500,4500,0
|
|
20231010,101000,55533390,4500,4500,4500,4500,0
|
|
20231010,100900,55533390,4500,4500,4500,4500,2
|
|
20231010,100800,55524390,4500,4505,4505,4500,176
|
|
20231010,100700,54732245,4505,4505,4505,4505,22
|
|
20231010,100600,54633135,4505,4505,4505,4505,0
|
|
20231010,100500,54633135,4505,4505,4505,4505,0
|
|
20231010,100400,54633135,4505,4505,4505,4505,1
|
|
20231010,100300,54628630,4515,4515,4515,4515,0
|
|
20231010,100200,54628630,4515,4505,4515,4505,13
|
|
20231010,100100,54570035,4505,4505,4505,4505,0
|
|
20231010,100000,54570035,4505,4510,4510,4505,3
|
|
20231010,095900,54556515,4515,4515,4515,4515,0
|
|
20231010,095800,54556515,4515,4515,4515,4515,0
|
|
20231010,095700,54556515,4515,4515,4515,4515,0
|
|
20231010,095600,54556515,4515,4515,4515,4515,46
|
|
20231010,095500,54348825,4515,4515,4515,4515,5
|
|
20231010,095400,54326250,4515,4515,4515,4515,5
|
|
20231010,095300,54303675,4515,4515,4515,4515,4
|
|
20231010,095200,54285615,4515,4505,4515,4505,122
|
|
20231010,095100,53734880,4500,4500,4500,4500,0
|
|
20231010,095000,53734880,4500,4500,4500,4500,0
|
|
20231010,094900,53734880,4500,4500,4500,4500,0
|
|
20231010,094800,53734880,4500,4500,4500,4500,0
|
|
20231010,094700,53734880,4500,4495,4500,4495,7
|
|
20231010,094600,53703390,4495,4495,4495,4495,0
|
|
20231010,094500,53703390,4495,4495,4495,4495,2
|
|
20231010,094400,53694400,4495,4495,4495,4495,0
|
|
20231010,094300,53694400,4495,4495,4495,4495,2
|
|
20231010,094200,53685410,4495,4495,4495,4495,0
|
|
20231010,094100,53685410,4495,4495,4495,4495,0
|
|
20231010,094000,53685410,4495,4495,4495,4495,0
|
|
20231010,093900,53685410,4495,4515,4515,4495,1489
|
|
20231010,093800,46985240,4535,4535,4535,4535,0
|
|
20231010,093700,46985240,4535,4535,4535,4535,1
|
|
20231010,093600,46980705,4535,4535,4535,4535,1
|
|
20231010,093500,46976170,4545,4545,4545,4545,0
|
|
20231010,093400,46976170,4545,4545,4545,4545,0
|
|
20231010,093300,46976170,4545,4545,4545,4545,0
|
|
20231010,093200,46976170,4545,4545,4545,4545,0
|
|
20231010,093100,46976170,4545,4545,4545,4545,2
|
|
20231010,093000,46967080,4545,4545,4545,4545,0
|
|
20231010,092900,46967080,4545,4545,4545,4545,0
|
|
20231010,092800,46967080,4545,4545,4545,4545,1
|
|
20231010,092700,46962535,4515,4515,4515,4515,0
|
|
20231010,092600,46962535,4515,4515,4515,4515,0
|
|
20231010,092500,46962535,4515,4515,4515,4515,0
|
|
20231010,092400,46962535,4515,4515,4515,4515,0
|
|
20231010,092300,46962535,4515,4515,4515,4515,70
|
|
20231010,092200,46646485,4515,4515,4515,4515,0
|
|
20231010,092100,46646485,4515,4515,4515,4515,4
|
|
20231010,092000,46628425,4515,4515,4515,4515,73
|
|
20231010,091900,46298830,4515,4500,4515,4500,1151
|
|
20231010,091800,41118520,4500,4500,4500,4500,713
|
|
20231010,091700,37910020,4510,4525,4550,4510,227
|
|
20231010,091600,36882040,4550,4550,4550,4550,0
|
|
20231010,091500,36882040,4550,4550,4550,4550,0
|
|
20231010,091400,36882040,4550,4520,4550,4520,7
|
|
20231010,091300,36850280,4535,4560,4565,4535,478
|
|
20231010,091200,34674135,4555,4615,4615,4555,3768
|
|
20231010,091100,17388470,4620,4625,4625,4620,113
|
|
20231010,091000,16865895,4655,4645,4655,4630,619
|
|
20231010,090900,13990135,4645,4630,4655,4630,696
|
|
20231010,090800,10755515,4645,4625,4645,4625,146
|
|
20231010,090700,10079945,4625,4630,4690,4625,1015
|
|
20231010,090600,5321200,4690,4620,4690,4620,110
|
|
20231010,090500,4807370,4690,4680,4690,4680,100
|
|
20231010,090400,4339060,4655,4635,4655,4605,174
|
|
20231010,090300,3532775,4645,4645,4645,4645,40
|
|
20231010,090200,3346975,4655,4585,4655,4585,89
|
|
20231010,090100,2936205,4585,4550,4585,4545,193
|
|
20231010,090000,2058885,4545,4545,4545,4545,453
|