686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202300,105339335,4985,4985,4985,4985,485
|
|
20231010,202200,105339335,4985,4985,4985,4985,0
|
|
20231010,202100,105339335,4985,4985,4985,4985,0
|
|
20231010,202000,105339335,4985,4985,4985,4985,0
|
|
20231010,201900,105339335,4985,4985,4985,4985,0
|
|
20231010,201800,105339335,4985,4985,4985,4985,0
|
|
20231010,201700,105339335,4985,4985,4985,4985,0
|
|
20231010,201600,105339335,4985,4985,4985,4985,0
|
|
20231010,201500,105339335,4985,4985,4985,4985,0
|
|
20231010,201400,105339335,4985,4985,4985,4985,0
|
|
20231010,201300,105339335,4985,4985,4985,4985,0
|
|
20231010,201200,105339335,4985,4985,4985,4985,0
|
|
20231010,201100,105339335,4985,4985,4985,4985,0
|
|
20231010,201000,105339335,4985,4985,4985,4985,0
|
|
20231010,200900,105339335,4985,4985,4985,4985,0
|
|
20231010,200800,105339335,4985,4985,4985,4985,0
|
|
20231010,200700,105339335,4985,4985,4985,4985,0
|
|
20231010,200600,105339335,4985,4985,4985,4985,0
|
|
20231010,200500,105339335,4985,4985,4985,4985,0
|
|
20231010,200400,105339335,4985,4985,4985,4985,0
|
|
20231010,200300,105339335,4985,4985,4985,4985,0
|
|
20231010,200200,105339335,4985,4985,4985,4985,0
|
|
20231010,200100,105339335,4985,4985,4985,4985,0
|
|
20231010,200000,105339335,4985,4985,4985,4985,0
|
|
20231010,195900,105339335,4985,4985,4985,4985,0
|
|
20231010,195800,105339335,4985,4985,4985,4985,0
|
|
20231010,195700,105339335,4985,4985,4985,4985,0
|
|
20231010,195600,105339335,4985,4985,4985,4985,0
|
|
20231010,195500,105339335,4985,4985,4985,4985,0
|
|
20231010,195400,105339335,4985,4985,4985,4985,0
|
|
20231010,195300,105339335,4985,4985,4985,4985,485
|
|
20231010,195200,105339335,4985,4985,4985,4985,0
|
|
20231010,195100,105339335,4985,4985,4985,4985,0
|
|
20231010,195000,105339335,4985,4985,4985,4985,0
|
|
20231010,194900,105339335,4985,4985,4985,4985,0
|
|
20231010,194800,105339335,4985,4985,4985,4985,0
|
|
20231010,194700,105339335,4985,4985,4985,4985,0
|
|
20231010,194600,105339335,4985,4985,4985,4985,0
|
|
20231010,194500,105339335,4985,4985,4985,4985,0
|
|
20231010,194400,105339335,4985,4985,4985,4985,0
|
|
20231010,194300,105339335,4985,4985,4985,4985,0
|
|
20231010,194200,105339335,4985,4985,4985,4985,0
|
|
20231010,194100,105339335,4985,4985,4985,4985,0
|
|
20231010,194000,105339335,4985,4985,4985,4985,0
|
|
20231010,193900,105339335,4985,4985,4985,4985,0
|
|
20231010,193800,105339335,4985,4985,4985,4985,0
|
|
20231010,193700,105339335,4985,4985,4985,4985,0
|
|
20231010,193600,105339335,4985,4985,4985,4985,0
|
|
20231010,193500,105339335,4985,4985,4985,4985,0
|
|
20231010,193400,105339335,4985,4985,4985,4985,0
|
|
20231010,193300,105339335,4985,4985,4985,4985,0
|
|
20231010,193200,105339335,4985,4985,4985,4985,0
|
|
20231010,193100,105339335,4985,4985,4985,4985,0
|
|
20231010,193000,105339335,4985,4985,4985,4985,0
|
|
20231010,192900,105339335,4985,4985,4985,4985,0
|
|
20231010,192800,105339335,4985,4985,4985,4985,0
|
|
20231010,192700,105339335,4985,4985,4985,4985,0
|
|
20231010,192600,105339335,4985,4985,4985,4985,0
|
|
20231010,192500,105339335,4985,4985,4985,4985,0
|
|
20231010,192400,105339335,4985,4985,4985,4985,0
|
|
20231010,192300,105339335,4985,4985,4985,4985,485
|
|
20231010,192200,105339335,4985,4985,4985,4985,0
|
|
20231010,192100,105339335,4985,4985,4985,4985,0
|
|
20231010,192000,105339335,4985,4985,4985,4985,0
|
|
20231010,191900,105339335,4985,4985,4985,4985,0
|
|
20231010,191800,105339335,4985,4985,4985,4985,0
|
|
20231010,191700,105339335,4985,4985,4985,4985,0
|
|
20231010,191600,105339335,4985,4985,4985,4985,0
|
|
20231010,191500,105339335,4985,4985,4985,4985,0
|
|
20231010,191400,105339335,4985,4985,4985,4985,0
|
|
20231010,191300,105339335,4985,4985,4985,4985,0
|
|
20231010,191200,105339335,4985,4985,4985,4985,0
|
|
20231010,191100,105339335,4985,4985,4985,4985,0
|
|
20231010,191000,105339335,4985,4985,4985,4985,0
|
|
20231010,190900,105339335,4985,4985,4985,4985,0
|
|
20231010,190800,105339335,4985,4985,4985,4985,0
|
|
20231010,190700,105339335,4985,4985,4985,4985,0
|
|
20231010,190600,105339335,4985,4985,4985,4985,0
|
|
20231010,190500,105339335,4985,4985,4985,4985,0
|
|
20231010,190400,105339335,4985,4985,4985,4985,0
|
|
20231010,190300,105339335,4985,4985,4985,4985,0
|
|
20231010,190200,105339335,4985,4985,4985,4985,0
|
|
20231010,190100,105339335,4985,4985,4985,4985,0
|
|
20231010,190000,105339335,4985,4985,4985,4985,0
|
|
20231010,185900,105339335,4985,4985,4985,4985,0
|
|
20231010,185800,105339335,4985,4985,4985,4985,0
|
|
20231010,185700,105339335,4985,4985,4985,4985,0
|
|
20231010,185600,105339335,4985,4985,4985,4985,0
|
|
20231010,185500,105339335,4985,4985,4985,4985,0
|
|
20231010,185400,105339335,4985,4985,4985,4985,0
|
|
20231010,185300,105339335,4985,4985,4985,4985,485
|
|
20231010,185200,105339335,4985,4985,4985,4985,0
|
|
20231010,185100,105339335,4985,4985,4985,4985,0
|
|
20231010,185000,105339335,4985,4985,4985,4985,0
|
|
20231010,184900,105339335,4985,4985,4985,4985,0
|
|
20231010,184800,105339335,4985,4985,4985,4985,0
|
|
20231010,184700,105339335,4985,4985,4985,4985,0
|
|
20231010,184600,105339335,4985,4985,4985,4985,0
|
|
20231010,184500,105339335,4985,4985,4985,4985,0
|
|
20231010,184400,105339335,4985,4985,4985,4985,0
|
|
20231010,184300,105339335,4985,4985,4985,4985,0
|
|
20231010,184200,105339335,4985,4985,4985,4985,0
|
|
20231010,184100,105339335,4985,4985,4985,4985,0
|
|
20231010,184000,105339335,4985,4985,4985,4985,0
|
|
20231010,183900,105339335,4985,4985,4985,4985,0
|
|
20231010,183800,105339335,4985,4985,4985,4985,0
|
|
20231010,183700,105339335,4985,4985,4985,4985,0
|
|
20231010,183600,105339335,4985,4985,4985,4985,0
|
|
20231010,183500,105339335,4985,4985,4985,4985,0
|
|
20231010,183400,105339335,4985,4985,4985,4985,0
|
|
20231010,183300,105339335,4985,4985,4985,4985,0
|
|
20231010,183200,105339335,4985,4985,4985,4985,0
|
|
20231010,183100,105339335,4985,4985,4985,4985,0
|
|
20231010,183000,105339335,4985,4985,4985,4985,0
|
|
20231010,182900,105339335,4985,4985,4985,4985,0
|
|
20231010,182800,105339335,4985,4985,4985,4985,0
|
|
20231010,182700,105339335,4985,4985,4985,4985,0
|
|
20231010,182600,105339335,4985,4985,4985,4985,0
|
|
20231010,182500,105339335,4985,4985,4985,4985,0
|
|
20231010,182400,105339335,4985,4985,4985,4985,0
|
|
20231010,182300,105339335,4985,4985,4985,4985,485
|
|
20231010,182200,105339335,4985,4985,4985,4985,0
|
|
20231010,182100,105339335,4985,4985,4985,4985,0
|
|
20231010,182000,105339335,4985,4985,4985,4985,0
|
|
20231010,181900,105339335,4985,4985,4985,4985,0
|
|
20231010,181800,105339335,4985,4985,4985,4985,0
|
|
20231010,181700,105339335,4985,4985,4985,4985,0
|
|
20231010,181600,105339335,4985,4985,4985,4985,0
|
|
20231010,181500,105339335,4985,4985,4985,4985,0
|
|
20231010,181400,105339335,4985,4985,4985,4985,0
|
|
20231010,181300,105339335,4985,4985,4985,4985,0
|
|
20231010,181200,105339335,4985,4985,4985,4985,0
|
|
20231010,181100,105339335,4985,4985,4985,4985,0
|
|
20231010,181000,105339335,4985,4985,4985,4985,0
|
|
20231010,180900,105339335,4985,4985,4985,4985,0
|
|
20231010,180800,105339335,4985,4985,4985,4985,0
|
|
20231010,180700,105339335,4985,4985,4985,4985,0
|
|
20231010,180600,105339335,4985,4985,4985,4985,0
|
|
20231010,180500,105339335,4985,4985,4985,4985,0
|
|
20231010,180400,105339335,4985,4985,4985,4985,0
|
|
20231010,180300,105339335,4985,4985,4985,4985,0
|
|
20231010,180200,105339335,4985,4985,4985,4985,0
|
|
20231010,180100,105339335,4985,4985,4985,4985,0
|
|
20231010,180000,105339335,4985,4985,4985,4985,0
|
|
20231010,175900,105339335,4985,4985,4985,4985,0
|
|
20231010,175800,105339335,4985,4985,4985,4985,0
|
|
20231010,175700,105339335,4985,4985,4985,4985,0
|
|
20231010,175600,105339335,4985,4985,4985,4985,0
|
|
20231010,175500,105339335,4985,4985,4985,4985,0
|
|
20231010,175400,105339335,4985,4985,4985,4985,0
|
|
20231010,175300,105339335,4985,4985,4985,4985,485
|
|
20231010,175200,105339335,4985,4985,4985,4985,0
|
|
20231010,175100,105339335,4985,4985,4985,4985,0
|
|
20231010,175000,105339335,4985,4985,4985,4985,0
|
|
20231010,174900,105339335,4985,4985,4985,4985,0
|
|
20231010,174800,105339335,4985,4985,4985,4985,0
|
|
20231010,174700,105339335,4985,4985,4985,4985,0
|
|
20231010,174600,105339335,4985,4985,4985,4985,0
|
|
20231010,174500,105339335,4985,4985,4985,4985,0
|
|
20231010,174400,105339335,4985,4985,4985,4985,0
|
|
20231010,174300,105339335,4985,4985,4985,4985,0
|
|
20231010,174200,105339335,4985,4985,4985,4985,0
|
|
20231010,174100,105339335,4985,4985,4985,4985,0
|
|
20231010,174000,105339335,4985,4985,4985,4985,0
|
|
20231010,173900,105339335,4985,4985,4985,4985,0
|
|
20231010,173800,105339335,4985,4985,4985,4985,0
|
|
20231010,173700,105339335,4985,4985,4985,4985,0
|
|
20231010,173600,105339335,4985,4985,4985,4985,0
|
|
20231010,173500,105339335,4985,4985,4985,4985,0
|
|
20231010,173400,105339335,4985,4985,4985,4985,0
|
|
20231010,173300,105339335,4985,4985,4985,4985,0
|
|
20231010,173200,105339335,4985,4985,4985,4985,0
|
|
20231010,173100,105339335,4985,4985,4985,4985,0
|
|
20231010,173000,105339335,4985,4985,4985,4985,0
|
|
20231010,172900,105339335,4985,4985,4985,4985,0
|
|
20231010,172800,105339335,4985,4985,4985,4985,0
|
|
20231010,172700,105339335,4985,4985,4985,4985,0
|
|
20231010,172600,105339335,4985,4985,4985,4985,0
|
|
20231010,172500,105339335,4985,4985,4985,4985,0
|
|
20231010,172400,105339335,4985,4985,4985,4985,0
|
|
20231010,172300,105339335,4985,4985,4985,4985,485
|
|
20231010,172200,105339335,4985,4985,4985,4985,0
|
|
20231010,172100,105339335,4985,4985,4985,4985,0
|
|
20231010,172000,105339335,4985,4985,4985,4985,0
|
|
20231010,171900,105339335,4985,4985,4985,4985,0
|
|
20231010,171800,105339335,4985,4985,4985,4985,0
|
|
20231010,171700,105339335,4985,4985,4985,4985,0
|
|
20231010,171600,105339335,4985,4985,4985,4985,0
|
|
20231010,171500,105339335,4985,4985,4985,4985,0
|
|
20231010,171400,105339335,4985,4985,4985,4985,0
|
|
20231010,171300,105339335,4985,4985,4985,4985,0
|
|
20231010,171200,105339335,4985,4985,4985,4985,0
|
|
20231010,171100,105339335,4985,4985,4985,4985,0
|
|
20231010,171000,105339335,4985,4985,4985,4985,0
|
|
20231010,170900,105339335,4985,4985,4985,4985,0
|
|
20231010,170800,105339335,4985,4985,4985,4985,0
|
|
20231010,170700,105339335,4985,4985,4985,4985,0
|
|
20231010,170600,105339335,4985,4985,4985,4985,0
|
|
20231010,170500,105339335,4985,4985,4985,4985,0
|
|
20231010,170400,105339335,4985,4985,4985,4985,0
|
|
20231010,170300,105339335,4985,4985,4985,4985,0
|
|
20231010,170200,105339335,4985,4985,4985,4985,0
|
|
20231010,170100,105339335,4985,4985,4985,4985,0
|
|
20231010,170000,105339335,4985,4985,4985,4985,0
|
|
20231010,165900,105339335,4985,4985,4985,4985,0
|
|
20231010,165800,105339335,4985,4985,4985,4985,0
|
|
20231010,165700,105339335,4985,4985,4985,4985,0
|
|
20231010,165600,105339335,4985,4985,4985,4985,0
|
|
20231010,165500,105339335,4985,4985,4985,4985,0
|
|
20231010,165400,105339335,4985,4985,4985,4985,0
|
|
20231010,165300,105339335,4985,4985,4985,4985,485
|
|
20231010,165200,105339335,4985,4985,4985,4985,0
|
|
20231010,165100,105339335,4985,4985,4985,4985,0
|
|
20231010,165000,105339335,4985,4985,4985,4985,0
|
|
20231010,164900,105339335,4985,4985,4985,4985,0
|
|
20231010,164800,105339335,4985,4985,4985,4985,0
|
|
20231010,164700,105339335,4985,4985,4985,4985,0
|
|
20231010,164600,105339335,4985,4985,4985,4985,0
|
|
20231010,164500,105339335,4985,4985,4985,4985,0
|
|
20231010,164400,105339335,4985,4985,4985,4985,0
|
|
20231010,164300,105339335,4985,4985,4985,4985,0
|
|
20231010,164200,105339335,4985,4985,4985,4985,0
|
|
20231010,164100,105339335,4985,4985,4985,4985,0
|
|
20231010,164000,105339335,4985,4985,4985,4985,0
|
|
20231010,163900,105339335,4985,4985,4985,4985,0
|
|
20231010,163800,105339335,4985,4985,4985,4985,0
|
|
20231010,163700,105339335,4985,4985,4985,4985,0
|
|
20231010,163600,105339335,4985,4985,4985,4985,0
|
|
20231010,163500,105339335,4985,4985,4985,4985,0
|
|
20231010,163400,105339335,4985,4985,4985,4985,0
|
|
20231010,163300,105339335,4985,4985,4985,4985,0
|
|
20231010,163200,105339335,4985,4985,4985,4985,0
|
|
20231010,163100,105339335,4985,4985,4985,4985,0
|
|
20231010,163000,105339335,4985,4985,4985,4985,0
|
|
20231010,162900,105339335,4985,4985,4985,4985,0
|
|
20231010,162800,105339335,4985,4985,4985,4985,0
|
|
20231010,162700,105339335,4985,4985,4985,4985,0
|
|
20231010,162600,105339335,4985,4985,4985,4985,0
|
|
20231010,162500,105339335,4985,4985,4985,4985,0
|
|
20231010,162400,105339335,4985,4985,4985,4985,0
|
|
20231010,162300,105339335,4985,4985,4985,4985,485
|
|
20231010,162200,105339335,4985,4985,4985,4985,0
|
|
20231010,162100,105339335,4985,4985,4985,4985,0
|
|
20231010,162000,105339335,4985,4985,4985,4985,0
|
|
20231010,161900,105339335,4985,4985,4985,4985,0
|
|
20231010,161800,105339335,4985,4985,4985,4985,0
|
|
20231010,161700,105339335,4985,4985,4985,4985,0
|
|
20231010,161600,105339335,4985,4985,4985,4985,0
|
|
20231010,161500,105339335,4985,4985,4985,4985,0
|
|
20231010,161400,105339335,4985,4985,4985,4985,0
|
|
20231010,161300,105339335,4985,4985,4985,4985,0
|
|
20231010,161200,105339335,4985,4985,4985,4985,0
|
|
20231010,161100,105339335,4985,4985,4985,4985,0
|
|
20231010,161000,105339335,4985,4985,4985,4985,0
|
|
20231010,160900,105339335,4985,4985,4985,4985,0
|
|
20231010,160800,105339335,4985,4985,4985,4985,0
|
|
20231010,160700,105339335,4985,4985,4985,4985,0
|
|
20231010,160600,105339335,4985,4985,4985,4985,0
|
|
20231010,160500,105339335,4985,4985,4985,4985,0
|
|
20231010,160400,105339335,4985,4985,4985,4985,0
|
|
20231010,160300,105339335,4985,4985,4985,4985,0
|
|
20231010,160200,105339335,4985,4985,4985,4985,0
|
|
20231010,160100,105339335,4985,4985,4985,4985,0
|
|
20231010,160000,105339335,4985,4985,4985,4985,0
|
|
20231010,155900,105339335,4985,4985,4985,4985,0
|
|
20231010,155800,105339335,4985,4985,4985,4985,0
|
|
20231010,155700,105339335,4985,4985,4985,4985,0
|
|
20231010,155600,105339335,4985,4985,4985,4985,0
|
|
20231010,155500,105339335,4985,4985,4985,4985,0
|
|
20231010,155400,105339335,4985,4985,4985,4985,0
|
|
20231010,155300,105339335,4985,4985,4985,4985,485
|
|
20231010,155200,105339335,4985,4985,4985,4985,0
|
|
20231010,155100,105339335,4985,4985,4985,4985,0
|
|
20231010,155000,105339335,4985,4985,4985,4985,0
|
|
20231010,154900,105339335,4985,4985,4985,4985,0
|
|
20231010,154800,105339335,4985,4985,4985,4985,0
|
|
20231010,154700,105339335,4985,4985,4985,4985,0
|
|
20231010,154600,105339335,4985,4985,4985,4985,0
|
|
20231010,154500,105339335,4985,4985,4985,4985,0
|
|
20231010,154400,105339335,4985,4985,4985,4985,0
|
|
20231010,154300,105339335,4985,4985,4985,4985,0
|
|
20231010,154200,105339335,4985,4985,4985,4985,0
|
|
20231010,154100,105339335,4985,4985,4985,4985,0
|
|
20231010,154000,105339335,4985,4985,4985,4985,0
|
|
20231010,153900,105339335,4985,4985,4985,4985,0
|
|
20231010,153800,105339335,4985,4985,4985,4985,0
|
|
20231010,153700,105339335,4985,4985,4985,4985,0
|
|
20231010,153600,105339335,4985,4985,4985,4985,0
|
|
20231010,153500,105339335,4985,4985,4985,4985,0
|
|
20231010,153400,105339335,4985,4985,4985,4985,0
|
|
20231010,153300,105339335,4985,4985,4985,4985,0
|
|
20231010,153200,105339335,4985,4985,4985,4985,0
|
|
20231010,153100,105339335,4985,4985,4985,4985,0
|
|
20231010,153000,105339335,4985,4985,4985,4985,485
|
|
20231010,152900,102921610,4985,4985,4985,4985,0
|
|
20231010,152800,102921610,4985,4985,4985,4985,0
|
|
20231010,152700,102921610,4985,4985,4985,4985,0
|
|
20231010,152600,102921610,4985,4985,4985,4985,0
|
|
20231010,152500,102921610,4985,4985,4985,4985,0
|
|
20231010,152400,102921610,4985,4985,4985,4985,0
|
|
20231010,152300,102921610,4985,4985,4985,4985,0
|
|
20231010,152200,102921610,4985,4985,4985,4985,0
|
|
20231010,152100,102921610,4985,4985,4985,4985,0
|
|
20231010,152000,102921610,4985,4985,4985,4985,0
|
|
20231010,151900,102921610,4985,4985,4985,4980,4
|
|
20231010,151800,102901680,4945,4945,4945,4945,45
|
|
20231010,151700,102679155,4950,4950,4950,4950,11
|
|
20231010,151600,102624705,4995,4950,4995,4945,23
|
|
20231010,151500,102509960,4995,4965,5000,4945,6
|
|
20231010,151400,102480145,4960,4945,4965,4945,43
|
|
20231010,151300,102266715,4990,4945,5000,4945,14
|
|
20231010,151200,102197185,4965,4915,4965,4915,748
|
|
20231010,151100,98487215,4960,4915,4960,4915,4
|
|
20231010,151000,98467510,4960,4925,4960,4925,3
|
|
20231010,150900,98452700,4960,4925,4960,4925,4
|
|
20231010,150800,98432965,4960,4955,4960,4925,5
|
|
20231010,150700,98408230,4935,4935,4935,4935,3
|
|
20231010,150600,98393425,4960,4940,4960,4935,35
|
|
20231010,150500,98220490,4960,4905,4960,4905,203
|
|
20231010,150400,97216105,4945,4910,4945,4910,4
|
|
20231010,150300,97196430,4955,4920,4955,4915,6
|
|
20231010,150200,97166835,4925,4935,4935,4925,3
|
|
20231010,150100,97152045,4910,4910,4910,4910,10
|
|
20231010,150000,97102945,4910,4910,4910,4910,3
|
|
20231010,145900,97088215,4940,4935,4940,4925,70
|
|
20231010,145800,96743440,4960,4935,4960,4935,3
|
|
20231010,145700,96728610,4960,4935,4960,4935,4
|
|
20231010,145600,96708845,4960,4940,4960,4940,3
|
|
20231010,145500,96694005,4960,4940,4960,4935,221
|
|
20231010,145400,95598220,4960,4955,4960,4940,204
|
|
20231010,145300,94586475,4940,4940,4940,4940,3
|
|
20231010,145200,94571655,4940,4940,4940,4940,2
|
|
20231010,145100,94561775,4945,4950,4950,4945,22
|
|
20231010,145000,94452975,4960,4940,4960,4940,4
|
|
20231010,144900,94433195,4960,4940,4960,4935,13
|
|
20231010,144800,94368880,4940,4940,4965,4935,11
|
|
20231010,144700,94314485,4965,4940,4965,4940,5
|
|
20231010,144600,94289735,4965,4940,4965,4935,4
|
|
20231010,144500,94269960,4965,4940,4965,4940,9
|
|
20231010,144400,94225475,4965,4945,4965,4945,3
|
|
20231010,144300,94210620,4965,4945,4965,4945,4
|
|
20231010,144200,94190820,4965,4965,4965,4945,8
|
|
20231010,144100,94151175,4970,4965,4970,4965,5
|
|
20231010,144000,94126345,4970,4950,4970,4940,140
|
|
20231010,143900,93433325,4950,4940,4950,4940,4
|
|
20231010,143800,93413555,4925,4945,4945,4925,5
|
|
20231010,143700,93388880,4950,4925,4950,4925,34
|
|
20231010,143600,93221375,4925,4910,4925,4905,24
|
|
20231010,143500,93103225,4925,4915,4925,4905,3
|
|
20231010,143400,93088480,4925,4910,4925,4910,7
|
|
20231010,143300,93054065,4920,4905,4920,4905,3
|
|
20231010,143200,93039335,4920,4905,4920,4900,4
|
|
20231010,143100,93019705,4920,4895,4920,4895,3
|
|
20231010,143000,93004995,4920,4895,4920,4895,3
|
|
20231010,142900,92990285,4925,4895,4925,4895,4
|
|
20231010,142800,92970675,4925,4895,4925,4895,3
|
|
20231010,142700,92955960,4925,4895,4925,4895,4
|
|
20231010,142600,92936350,4925,4895,4925,4895,3
|
|
20231010,142500,92921635,4925,4895,4925,4895,4
|
|
20231010,142400,92902025,4925,4895,4925,4895,3
|
|
20231010,142300,92887310,4925,4895,4925,4895,3
|
|
20231010,142200,92872595,4925,4895,4925,4895,4
|
|
20231010,142100,92852985,4925,4895,4925,4890,121
|
|
20231010,142000,92260640,4925,4895,4925,4895,25
|
|
20231010,141900,92137830,4915,4895,4915,4895,6
|
|
20231010,141800,92108405,4915,4895,4915,4895,12
|
|
20231010,141700,92049545,4915,4925,4925,4895,23
|
|
20231010,141600,91936520,4925,4910,4940,4890,947
|
|
20231010,141500,87297795,4940,4910,4940,4910,4
|
|
20231010,141400,87278125,4940,4910,4940,4910,8
|
|
20231010,141300,87238675,4940,4915,4940,4910,139
|
|
20231010,141200,86555220,4950,4915,4950,4915,10
|
|
20231010,141100,86506010,4945,4915,4945,4915,12
|
|
20231010,141000,86447000,4950,4915,4950,4915,30
|
|
20231010,140900,86298850,4950,4945,4950,4915,5
|
|
20231010,140800,86274180,4950,4915,4950,4915,6
|
|
20231010,140700,86244600,4950,4915,4950,4915,3
|
|
20231010,140600,86229820,4950,4915,4950,4915,4
|
|
20231010,140500,86210125,4950,4915,4950,4915,3
|
|
20231010,140400,86195345,4950,4915,4950,4915,3
|
|
20231010,140300,86180565,4950,4915,4950,4915,4
|
|
20231010,140200,86160870,4950,4950,4950,4915,4
|
|
20231010,140100,86141140,4940,4945,4950,4910,486
|
|
20231010,140000,83745090,4950,4915,4950,4915,604
|
|
20231010,135900,80758365,4945,4920,4945,4915,9
|
|
20231010,135800,80713995,4940,4915,4940,4915,3
|
|
20231010,135700,80699225,4945,4915,4945,4915,113
|
|
20231010,135600,80140500,4945,4915,4945,4915,4
|
|
20231010,135500,80120810,4945,4915,4945,4915,3
|
|
20231010,135400,80106035,4945,4915,4945,4915,4
|
|
20231010,135300,80086345,4945,4915,4945,4915,3
|
|
20231010,135200,80071570,4945,4915,4945,4915,4
|
|
20231010,135100,80051880,4945,4915,4945,4915,3
|
|
20231010,135000,80037105,4945,4915,4945,4915,3
|
|
20231010,134900,80022330,4945,4920,4945,4920,4
|
|
20231010,134800,80002625,4945,4950,4950,4920,4
|
|
20231010,134700,79982890,4920,4920,4920,4920,3
|
|
20231010,134600,79968130,4950,4920,4950,4920,3
|
|
20231010,134500,79953340,4950,4920,4950,4920,4
|
|
20231010,134400,79933630,4950,4945,4950,4920,23
|
|
20231010,134300,79819940,4950,4920,4950,4920,3
|
|
20231010,134200,79805150,4950,4920,4950,4920,4
|
|
20231010,134100,79785440,4920,4920,4920,4920,2
|
|
20231010,134000,79775600,4950,4920,4950,4920,4
|
|
20231010,133900,79755890,4950,4920,4950,4920,5
|
|
20231010,133800,79731200,4950,4920,4950,4920,4
|
|
20231010,133700,79711490,4950,4920,4950,4920,3
|
|
20231010,133600,79696700,4950,4920,4950,4920,3
|
|
20231010,133500,79681910,4950,4920,4950,4920,4
|
|
20231010,133400,79662200,4950,4920,4950,4920,3
|
|
20231010,133300,79647410,4950,4920,4950,4920,4
|
|
20231010,133200,79627700,4950,4920,4950,4920,3
|
|
20231010,133100,79612910,4950,4925,4950,4925,4
|
|
20231010,133000,79593185,4950,4915,4950,4915,3
|
|
20231010,132900,79578405,4950,4915,4950,4915,4
|
|
20231010,132800,79558675,4950,4940,4950,4915,17
|
|
20231010,132700,79474695,4940,4920,4940,4915,3
|
|
20231010,132600,79459920,4950,4920,4950,4920,7
|
|
20231010,132500,79425375,4955,4920,4955,4920,5
|
|
20231010,132400,79400680,4955,4915,4955,4915,14
|
|
20231010,132300,79331550,4940,4910,4940,4910,3
|
|
20231010,132200,79316790,4955,4915,4955,4915,87
|
|
20231010,132100,78887290,4945,4920,4945,4920,45
|
|
20231010,132000,78665865,4945,4950,4950,4920,23
|
|
20231010,131900,78552080,4950,4920,4950,4920,4
|
|
20231010,131800,78532370,4955,4930,4955,4920,65
|
|
20231010,131700,78211805,4955,4930,4955,4925,6
|
|
20231010,131600,78182170,4955,4950,4955,4925,9
|
|
20231010,131500,78137670,4930,4930,4930,4925,12
|
|
20231010,131400,78078515,4955,4915,4955,4915,6
|
|
20231010,131300,78048915,4960,4930,4960,4920,3
|
|
20231010,131200,78034105,4960,4930,4960,4930,4
|
|
20231010,131100,78014355,4960,4930,4960,4930,3
|
|
20231010,131000,77999535,4960,4960,4960,4960,1
|
|
20231010,130900,77994575,4980,4975,4980,4975,8
|
|
20231010,130800,77954770,4985,4950,4985,4950,172
|
|
20231010,130700,77102325,4955,4950,4955,4950,12
|
|
20231010,130600,77042920,4955,4950,4955,4950,21
|
|
20231010,130500,76938955,4955,4920,4955,4920,267
|
|
20231010,130400,75624915,4925,4945,4950,4925,67
|
|
20231010,130300,75294785,4950,4950,4950,4950,0
|
|
20231010,130200,75294785,4950,4930,4950,4930,52
|
|
20231010,130100,75038405,4955,4955,4955,4955,0
|
|
20231010,130000,75038405,4955,4955,4955,4955,0
|
|
20231010,125900,75038405,4955,4955,4955,4955,0
|
|
20231010,125800,75038405,4955,4955,4955,4955,0
|
|
20231010,125700,75038405,4955,4955,4955,4955,0
|
|
20231010,125600,75038405,4955,4955,4955,4955,1
|
|
20231010,125500,75033450,4930,4930,4930,4930,1
|
|
20231010,125400,75028520,4955,4955,4955,4955,10
|
|
20231010,125300,74978970,4960,4960,4960,4960,10
|
|
20231010,125200,74929370,4960,4960,4960,4960,1
|
|
20231010,125100,74924410,4950,4955,4955,4950,2
|
|
20231010,125000,74914505,4960,4960,4960,4960,0
|
|
20231010,124900,74914505,4960,4960,4960,4960,0
|
|
20231010,124800,74914505,4960,4960,4960,4960,1
|
|
20231010,124700,74909545,4955,4955,4965,4940,520
|
|
20231010,124600,72338605,4990,4990,4990,4990,0
|
|
20231010,124500,72338605,4990,4990,4990,4990,0
|
|
20231010,124400,72338605,4990,4990,4990,4990,0
|
|
20231010,124300,72338605,4990,4955,4990,4955,34
|
|
20231010,124200,72169650,4960,4955,4960,4955,4
|
|
20231010,124100,72149820,4995,4955,4995,4945,202
|
|
20231010,124000,71150855,4965,4965,4965,4965,0
|
|
20231010,123900,71150855,4965,4965,4965,4965,0
|
|
20231010,123800,71150855,4965,4965,4965,4965,10
|
|
20231010,123700,71101205,4965,4965,4965,4965,0
|
|
20231010,123600,71101205,4965,4965,4965,4965,13
|
|
20231010,123500,71036660,4965,4965,4965,4965,11
|
|
20231010,123400,70982045,4965,4965,4965,4965,0
|
|
20231010,123300,70982045,4965,4965,4965,4965,0
|
|
20231010,123200,70982045,4965,4960,4965,4960,150
|
|
20231010,123100,70238040,4960,4955,4960,4950,862
|
|
20231010,123000,65969780,4960,4970,4970,4960,478
|
|
20231010,122900,63595985,4970,4970,4970,4970,0
|
|
20231010,122800,63595985,4970,4970,4970,4970,0
|
|
20231010,122700,63595985,4970,4970,4970,4970,0
|
|
20231010,122600,63595985,4970,4970,4970,4970,0
|
|
20231010,122500,63595985,4970,4970,4970,4970,0
|
|
20231010,122400,63595985,4970,4970,4970,4970,20
|
|
20231010,122300,63496585,4970,4970,4970,4970,0
|
|
20231010,122200,63496585,4970,4960,4970,4960,35
|
|
20231010,122100,63322830,4970,4960,4970,4960,24
|
|
20231010,122000,63203680,4965,4965,4965,4965,1
|
|
20231010,121900,63198715,4970,4970,4970,4970,1
|
|
20231010,121800,63193745,5020,5020,5020,5020,0
|
|
20231010,121700,63193745,5020,4990,5020,4990,8
|
|
20231010,121600,63153795,4990,4990,4990,4990,0
|
|
20231010,121500,63153795,4990,4990,4990,4990,0
|
|
20231010,121400,63153795,4990,4990,4990,4990,0
|
|
20231010,121300,63153795,4990,4965,4990,4965,330
|
|
20231010,121200,61509135,4980,4980,4980,4960,11
|
|
20231010,121100,61454500,4985,4965,4985,4965,68
|
|
20231010,121000,61116330,4960,4965,4965,4960,4
|
|
20231010,120900,61096485,4960,4955,4970,4955,11
|
|
20231010,120800,61041895,4950,4965,4965,4950,38
|
|
20231010,120700,60853440,5010,5010,5020,4970,93
|
|
20231010,120600,60390925,5010,5010,5010,5010,0
|
|
20231010,120500,60390925,5010,5010,5010,5010,0
|
|
20231010,120400,60390925,5010,5010,5010,5010,0
|
|
20231010,120300,60390925,5010,5010,5010,5010,0
|
|
20231010,120200,60390925,5010,5010,5010,5010,1
|
|
20231010,120100,60385915,4970,4970,4970,4970,1
|
|
20231010,120000,60380945,5010,5010,5010,5010,1
|
|
20231010,115900,60375935,4995,4995,4995,4995,20
|
|
20231010,115800,60276035,5000,5000,5000,5000,0
|
|
20231010,115700,60276035,5000,5000,5000,5000,0
|
|
20231010,115600,60276035,5000,5000,5000,5000,0
|
|
20231010,115500,60276035,5000,5000,5000,5000,0
|
|
20231010,115400,60276035,5000,5000,5000,5000,1
|
|
20231010,115300,60271035,4970,5010,5010,4970,11
|
|
20231010,115200,60216325,5000,5000,5000,5000,21
|
|
20231010,115100,60111325,5010,4980,5010,4980,93
|
|
20231010,115000,59648095,5020,5020,5020,5020,3
|
|
20231010,114900,59633035,5030,5000,5030,4950,1518
|
|
20231010,114800,52106380,5050,5050,5050,5050,0
|
|
20231010,114700,52106380,5050,5050,5050,5050,1
|
|
20231010,114600,52101330,5000,5060,5060,5000,697
|
|
20231010,114500,48615870,5020,5020,5020,5020,0
|
|
20231010,114400,48615870,5020,5030,5030,5020,300
|
|
20231010,114300,47109410,5060,5060,5060,5060,0
|
|
20231010,114200,47109410,5060,5060,5060,5060,2
|
|
20231010,114100,47099290,5060,5060,5060,5060,0
|
|
20231010,114000,47099290,5060,5060,5060,5060,0
|
|
20231010,113900,47099290,5060,5060,5060,5060,0
|
|
20231010,113800,47099290,5060,5060,5060,5030,26
|
|
20231010,113700,46968450,5030,5050,5050,5030,450
|
|
20231010,113600,44704750,5130,5130,5130,5130,0
|
|
20231010,113500,44704750,5130,5130,5130,5130,0
|
|
20231010,113400,44704750,5130,5130,5130,5130,0
|
|
20231010,113300,44704750,5130,5130,5130,5130,0
|
|
20231010,113200,44704750,5130,5130,5130,5130,0
|
|
20231010,113100,44704750,5130,5130,5130,5130,0
|
|
20231010,113000,44704750,5130,5130,5130,5130,0
|
|
20231010,112900,44704750,5130,5130,5130,5130,0
|
|
20231010,112800,44704750,5130,5130,5130,5130,0
|
|
20231010,112700,44704750,5130,5130,5130,5130,0
|
|
20231010,112600,44704750,5130,5130,5130,5130,0
|
|
20231010,112500,44704750,5130,5130,5130,5130,0
|
|
20231010,112400,44704750,5130,5130,5130,5130,0
|
|
20231010,112300,44704750,5130,5130,5130,5130,0
|
|
20231010,112200,44704750,5130,5130,5130,5130,0
|
|
20231010,112100,44704750,5130,5130,5130,5130,0
|
|
20231010,112000,44704750,5130,5100,5130,5100,100
|
|
20231010,111900,44192240,5130,5130,5130,5130,0
|
|
20231010,111800,44192240,5130,5130,5130,5130,0
|
|
20231010,111700,44192240,5130,5130,5130,5130,0
|
|
20231010,111600,44192240,5130,5130,5130,5130,0
|
|
20231010,111500,44192240,5130,5130,5130,5130,0
|
|
20231010,111400,44192240,5130,5130,5130,5130,0
|
|
20231010,111300,44192240,5130,5130,5130,5130,0
|
|
20231010,111200,44192240,5130,5130,5130,5130,0
|
|
20231010,111100,44192240,5130,5130,5130,5130,0
|
|
20231010,111000,44192240,5130,5130,5130,5130,0
|
|
20231010,110900,44192240,5130,5130,5130,5130,0
|
|
20231010,110800,44192240,5130,5130,5130,5130,0
|
|
20231010,110700,44192240,5130,5130,5130,5130,0
|
|
20231010,110600,44192240,5130,5130,5130,5130,0
|
|
20231010,110500,44192240,5130,5130,5130,5130,4
|
|
20231010,110400,44171720,5100,5100,5100,5100,45
|
|
20231010,110300,43942220,5100,5100,5100,5100,0
|
|
20231010,110200,43942220,5100,5100,5100,5100,0
|
|
20231010,110100,43942220,5100,5100,5100,5100,0
|
|
20231010,110000,43942220,5100,5050,5100,5050,416
|
|
20231010,105900,41841370,5140,5140,5140,5140,0
|
|
20231010,105800,41841370,5140,5140,5140,5140,0
|
|
20231010,105700,41841370,5140,5140,5140,5140,0
|
|
20231010,105600,41841370,5140,5140,5140,5140,0
|
|
20231010,105500,41841370,5140,5140,5140,5140,0
|
|
20231010,105400,41841370,5140,5140,5140,5140,0
|
|
20231010,105300,41841370,5140,5140,5140,5140,0
|
|
20231010,105200,41841370,5140,5140,5140,5140,0
|
|
20231010,105100,41841370,5140,5140,5140,5140,0
|
|
20231010,105000,41841370,5140,5140,5140,5140,0
|
|
20231010,104900,41841370,5140,5140,5140,5140,0
|
|
20231010,104800,41841370,5140,5140,5140,5140,0
|
|
20231010,104700,41841370,5140,5140,5140,5140,0
|
|
20231010,104600,41841370,5140,5140,5140,5140,0
|
|
20231010,104500,41841370,5140,5140,5140,5140,0
|
|
20231010,104400,41841370,5140,5140,5140,5140,0
|
|
20231010,104300,41841370,5140,5140,5140,5140,0
|
|
20231010,104200,41841370,5140,5140,5140,5140,0
|
|
20231010,104100,41841370,5140,5140,5140,5140,0
|
|
20231010,104000,41841370,5140,5140,5140,5140,7
|
|
20231010,103900,41805390,5150,5150,5150,5150,0
|
|
20231010,103800,41805390,5150,5150,5150,5150,0
|
|
20231010,103700,41805390,5150,5150,5150,5150,0
|
|
20231010,103600,41805390,5150,5150,5150,5150,0
|
|
20231010,103500,41805390,5150,5150,5150,5150,0
|
|
20231010,103400,41805390,5150,5150,5150,5150,0
|
|
20231010,103300,41805390,5150,5150,5150,5150,0
|
|
20231010,103200,41805390,5150,5080,5150,5080,2240
|
|
20231010,103100,30315740,5080,5080,5080,5080,0
|
|
20231010,103000,30315740,5080,5070,5080,5070,7
|
|
20231010,102900,30280240,5070,5080,5080,4960,123
|
|
20231010,102800,29660035,5040,5100,5140,4945,2201
|
|
20231010,102700,18715640,5150,5150,5150,5150,0
|
|
20231010,102600,18715640,5150,5150,5150,5150,0
|
|
20231010,102500,18715640,5150,5150,5150,5150,0
|
|
20231010,102400,18715640,5150,5150,5150,5150,0
|
|
20231010,102300,18715640,5150,5150,5150,5150,0
|
|
20231010,102200,18715640,5150,5150,5150,5150,0
|
|
20231010,102100,18715640,5150,5150,5150,5150,0
|
|
20231010,102000,18715640,5150,5150,5150,5150,0
|
|
20231010,101900,18715640,5150,5150,5150,5150,0
|
|
20231010,101800,18715640,5150,5150,5150,5150,0
|
|
20231010,101700,18715640,5150,5150,5150,5150,0
|
|
20231010,101600,18715640,5150,5150,5150,5150,0
|
|
20231010,101500,18715640,5150,5150,5150,5150,0
|
|
20231010,101400,18715640,5150,5150,5150,5150,0
|
|
20231010,101300,18715640,5150,5150,5150,5150,0
|
|
20231010,101200,18715640,5150,5150,5150,5150,0
|
|
20231010,101100,18715640,5150,5120,5150,5120,194
|
|
20231010,101000,17717580,5110,5110,5110,5110,1
|
|
20231010,100900,17712470,5130,5130,5130,5130,0
|
|
20231010,100800,17712470,5130,5130,5130,5130,0
|
|
20231010,100700,17712470,5130,5120,5130,5120,2
|
|
20231010,100600,17702220,5120,5110,5130,5110,4
|
|
20231010,100500,17681730,5120,5120,5120,5120,1
|
|
20231010,100400,17676610,5130,5130,5130,5130,0
|
|
20231010,100300,17676610,5130,5130,5130,5130,0
|
|
20231010,100200,17676610,5130,5130,5130,5130,0
|
|
20231010,100100,17676610,5130,5130,5130,5130,1
|
|
20231010,100000,17671480,5100,5100,5100,5100,0
|
|
20231010,095900,17671480,5100,5100,5100,5100,0
|
|
20231010,095800,17671480,5100,5100,5100,5100,0
|
|
20231010,095700,17671480,5100,5100,5100,5100,0
|
|
20231010,095600,17671480,5100,5100,5100,5100,0
|
|
20231010,095500,17671480,5100,5100,5100,5100,15
|
|
20231010,095400,17594980,5110,5110,5110,5110,14
|
|
20231010,095300,17523440,5110,5110,5110,5110,0
|
|
20231010,095200,17523440,5110,5100,5110,5090,589
|
|
20231010,095100,14523200,5120,5120,5120,5120,0
|
|
20231010,095000,14523200,5120,5120,5120,5120,0
|
|
20231010,094900,14523200,5120,5120,5120,5120,0
|
|
20231010,094800,14523200,5120,5120,5120,5120,0
|
|
20231010,094700,14523200,5120,5120,5120,5120,0
|
|
20231010,094600,14523200,5120,5120,5120,5120,0
|
|
20231010,094500,14523200,5120,5120,5120,5120,1
|
|
20231010,094400,14518080,5090,5090,5090,5090,33
|
|
20231010,094300,14350110,5130,5130,5130,5130,0
|
|
20231010,094200,14350110,5130,5130,5130,5130,0
|
|
20231010,094100,14350110,5130,5130,5130,5130,0
|
|
20231010,094000,14350110,5130,5130,5130,5130,0
|
|
20231010,093900,14350110,5130,5130,5130,5130,1
|
|
20231010,093800,14344980,5080,5090,5090,5080,3
|
|
20231010,093700,14329730,5130,5130,5130,5130,1
|
|
20231010,093600,14324600,5150,5090,5150,5060,235
|
|
20231010,093500,13120110,5140,5130,5140,5130,8
|
|
20231010,093400,13079060,5130,5120,5140,5120,37
|
|
20231010,093300,12889300,5140,5140,5140,5140,0
|
|
20231010,093200,12889300,5140,5140,5140,5140,1
|
|
20231010,093100,12884160,5120,5120,5120,5120,100
|
|
20231010,093000,12372160,5120,5120,5120,5120,0
|
|
20231010,092900,12372160,5120,5120,5120,5120,0
|
|
20231010,092800,12372160,5120,5120,5120,5120,0
|
|
20231010,092700,12372160,5120,5120,5120,5120,0
|
|
20231010,092600,12372160,5120,5120,5120,5120,1
|
|
20231010,092500,12367040,5110,5110,5110,5110,68
|
|
20231010,092400,12019560,5110,5110,5110,5110,7
|
|
20231010,092300,11983790,5120,5120,5120,5120,0
|
|
20231010,092200,11983790,5120,5120,5120,5120,0
|
|
20231010,092100,11983790,5120,5120,5120,5120,0
|
|
20231010,092000,11983790,5120,5160,5160,5080,438
|
|
20231010,091900,9753730,5100,5100,5170,5100,291
|
|
20231010,091800,8267350,5100,5100,5100,5100,1
|
|
20231010,091700,8262250,5090,5090,5090,5090,2
|
|
20231010,091600,8252070,5090,5090,5090,5090,1
|
|
20231010,091500,8246980,5100,5090,5100,5090,64
|
|
20231010,091400,7920650,5090,5090,5090,5090,7
|
|
20231010,091300,7885020,5090,5090,5090,5090,0
|
|
20231010,091200,7885020,5090,5060,5090,5060,24
|
|
20231010,091100,7763550,5060,5060,5060,5060,0
|
|
20231010,091000,7763550,5060,5050,5060,5050,17
|
|
20231010,090900,7677690,5060,5060,5060,5060,0
|
|
20231010,090800,7677690,5060,5060,5060,5060,0
|
|
20231010,090700,7677690,5060,5060,5060,5060,10
|
|
20231010,090600,7627090,5070,5110,5110,5070,323
|
|
20231010,090500,5989440,5120,5120,5120,5120,81
|
|
20231010,090400,5574720,5120,5110,5120,5110,1000
|
|
20231010,090300,455030,5110,5110,5110,5110,65
|
|
20231010,090200,122880,5120,5120,5120,5120,0
|
|
20231010,090100,122880,5120,5120,5120,5120,1
|
|
20231010,090000,117760,5120,5120,5120,5120,23
|