682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,201900,471191820,4945,4945,4945,4945,954
|
|
20231006,201800,471191820,4945,4945,4945,4945,0
|
|
20231006,201700,471191820,4945,4945,4945,4945,0
|
|
20231006,201600,471191820,4945,4945,4945,4945,0
|
|
20231006,201500,471191820,4945,4945,4945,4945,0
|
|
20231006,201400,471191820,4945,4945,4945,4945,0
|
|
20231006,201300,471191820,4945,4945,4945,4945,0
|
|
20231006,201200,471191820,4945,4945,4945,4945,0
|
|
20231006,201100,471191820,4945,4945,4945,4945,0
|
|
20231006,201000,471191820,4945,4945,4945,4945,0
|
|
20231006,200900,471191820,4945,4945,4945,4945,0
|
|
20231006,200800,471191820,4945,4945,4945,4945,0
|
|
20231006,200700,471191820,4945,4945,4945,4945,0
|
|
20231006,200600,471191820,4945,4945,4945,4945,0
|
|
20231006,200500,471191820,4945,4945,4945,4945,0
|
|
20231006,200400,471191820,4945,4945,4945,4945,0
|
|
20231006,200300,471191820,4945,4945,4945,4945,0
|
|
20231006,200200,471191820,4945,4945,4945,4945,0
|
|
20231006,200100,471191820,4945,4945,4945,4945,0
|
|
20231006,200000,471191820,4945,4945,4945,4945,0
|
|
20231006,195900,471191820,4945,4945,4945,4945,0
|
|
20231006,195800,471191820,4945,4945,4945,4945,0
|
|
20231006,195700,471191820,4945,4945,4945,4945,0
|
|
20231006,195600,471191820,4945,4945,4945,4945,0
|
|
20231006,195500,471191820,4945,4945,4945,4945,0
|
|
20231006,195400,471191820,4945,4945,4945,4945,0
|
|
20231006,195300,471191820,4945,4945,4945,4945,0
|
|
20231006,195200,471191820,4945,4945,4945,4945,0
|
|
20231006,195100,471191820,4945,4945,4945,4945,0
|
|
20231006,195000,471191820,4945,4945,4945,4945,0
|
|
20231006,194900,471191820,4945,4945,4945,4945,954
|
|
20231006,194800,471191820,4945,4945,4945,4945,0
|
|
20231006,194700,471191820,4945,4945,4945,4945,0
|
|
20231006,194600,471191820,4945,4945,4945,4945,0
|
|
20231006,194500,471191820,4945,4945,4945,4945,0
|
|
20231006,194400,471191820,4945,4945,4945,4945,0
|
|
20231006,194300,471191820,4945,4945,4945,4945,0
|
|
20231006,194200,471191820,4945,4945,4945,4945,0
|
|
20231006,194100,471191820,4945,4945,4945,4945,0
|
|
20231006,194000,471191820,4945,4945,4945,4945,0
|
|
20231006,193900,471191820,4945,4945,4945,4945,0
|
|
20231006,193800,471191820,4945,4945,4945,4945,0
|
|
20231006,193700,471191820,4945,4945,4945,4945,0
|
|
20231006,193600,471191820,4945,4945,4945,4945,0
|
|
20231006,193500,471191820,4945,4945,4945,4945,0
|
|
20231006,193400,471191820,4945,4945,4945,4945,0
|
|
20231006,193300,471191820,4945,4945,4945,4945,0
|
|
20231006,193200,471191820,4945,4945,4945,4945,0
|
|
20231006,193100,471191820,4945,4945,4945,4945,0
|
|
20231006,193000,471191820,4945,4945,4945,4945,0
|
|
20231006,192900,471191820,4945,4945,4945,4945,0
|
|
20231006,192800,471191820,4945,4945,4945,4945,0
|
|
20231006,192700,471191820,4945,4945,4945,4945,0
|
|
20231006,192600,471191820,4945,4945,4945,4945,0
|
|
20231006,192500,471191820,4945,4945,4945,4945,0
|
|
20231006,192400,471191820,4945,4945,4945,4945,0
|
|
20231006,192300,471191820,4945,4945,4945,4945,0
|
|
20231006,192200,471191820,4945,4945,4945,4945,0
|
|
20231006,192100,471191820,4945,4945,4945,4945,0
|
|
20231006,192000,471191820,4945,4945,4945,4945,0
|
|
20231006,191900,471191820,4945,4945,4945,4945,954
|
|
20231006,191800,471191820,4945,4945,4945,4945,0
|
|
20231006,191700,471191820,4945,4945,4945,4945,0
|
|
20231006,191600,471191820,4945,4945,4945,4945,0
|
|
20231006,191500,471191820,4945,4945,4945,4945,0
|
|
20231006,191400,471191820,4945,4945,4945,4945,0
|
|
20231006,191300,471191820,4945,4945,4945,4945,0
|
|
20231006,191200,471191820,4945,4945,4945,4945,0
|
|
20231006,191100,471191820,4945,4945,4945,4945,0
|
|
20231006,191000,471191820,4945,4945,4945,4945,0
|
|
20231006,190900,471191820,4945,4945,4945,4945,0
|
|
20231006,190800,471191820,4945,4945,4945,4945,0
|
|
20231006,190700,471191820,4945,4945,4945,4945,0
|
|
20231006,190600,471191820,4945,4945,4945,4945,0
|
|
20231006,190500,471191820,4945,4945,4945,4945,0
|
|
20231006,190400,471191820,4945,4945,4945,4945,0
|
|
20231006,190300,471191820,4945,4945,4945,4945,0
|
|
20231006,190200,471191820,4945,4945,4945,4945,0
|
|
20231006,190100,471191820,4945,4945,4945,4945,0
|
|
20231006,190000,471191820,4945,4945,4945,4945,0
|
|
20231006,185900,471191820,4945,4945,4945,4945,0
|
|
20231006,185800,471191820,4945,4945,4945,4945,0
|
|
20231006,185700,471191820,4945,4945,4945,4945,0
|
|
20231006,185600,471191820,4945,4945,4945,4945,0
|
|
20231006,185500,471191820,4945,4945,4945,4945,0
|
|
20231006,185400,471191820,4945,4945,4945,4945,0
|
|
20231006,185300,471191820,4945,4945,4945,4945,0
|
|
20231006,185200,471191820,4945,4945,4945,4945,0
|
|
20231006,185100,471191820,4945,4945,4945,4945,0
|
|
20231006,185000,471191820,4945,4945,4945,4945,0
|
|
20231006,184900,471191820,4945,4945,4945,4945,954
|
|
20231006,184800,471191820,4945,4945,4945,4945,0
|
|
20231006,184700,471191820,4945,4945,4945,4945,0
|
|
20231006,184600,471191820,4945,4945,4945,4945,0
|
|
20231006,184500,471191820,4945,4945,4945,4945,0
|
|
20231006,184400,471191820,4945,4945,4945,4945,0
|
|
20231006,184300,471191820,4945,4945,4945,4945,0
|
|
20231006,184200,471191820,4945,4945,4945,4945,0
|
|
20231006,184100,471191820,4945,4945,4945,4945,0
|
|
20231006,184000,471191820,4945,4945,4945,4945,0
|
|
20231006,183900,471191820,4945,4945,4945,4945,0
|
|
20231006,183800,471191820,4945,4945,4945,4945,0
|
|
20231006,183700,471191820,4945,4945,4945,4945,0
|
|
20231006,183600,471191820,4945,4945,4945,4945,0
|
|
20231006,183500,471191820,4945,4945,4945,4945,0
|
|
20231006,183400,471191820,4945,4945,4945,4945,0
|
|
20231006,183300,471191820,4945,4945,4945,4945,0
|
|
20231006,183200,471191820,4945,4945,4945,4945,0
|
|
20231006,183100,471191820,4945,4945,4945,4945,0
|
|
20231006,183000,471191820,4945,4945,4945,4945,0
|
|
20231006,182900,471191820,4945,4945,4945,4945,0
|
|
20231006,182800,471191820,4945,4945,4945,4945,0
|
|
20231006,182700,471191820,4945,4945,4945,4945,0
|
|
20231006,182600,471191820,4945,4945,4945,4945,0
|
|
20231006,182500,471191820,4945,4945,4945,4945,0
|
|
20231006,182400,471191820,4945,4945,4945,4945,0
|
|
20231006,182300,471191820,4945,4945,4945,4945,0
|
|
20231006,182200,471191820,4945,4945,4945,4945,0
|
|
20231006,182100,471191820,4945,4945,4945,4945,0
|
|
20231006,182000,471191820,4945,4945,4945,4945,0
|
|
20231006,181900,471191820,4945,4945,4945,4945,954
|
|
20231006,181800,471191820,4945,4945,4945,4945,0
|
|
20231006,181700,471191820,4945,4945,4945,4945,0
|
|
20231006,181600,471191820,4945,4945,4945,4945,0
|
|
20231006,181500,471191820,4945,4945,4945,4945,0
|
|
20231006,181400,471191820,4945,4945,4945,4945,0
|
|
20231006,181300,471191820,4945,4945,4945,4945,0
|
|
20231006,181200,471191820,4945,4945,4945,4945,0
|
|
20231006,181100,471191820,4945,4945,4945,4945,0
|
|
20231006,181000,471191820,4945,4945,4945,4945,0
|
|
20231006,180900,471191820,4945,4945,4945,4945,0
|
|
20231006,180800,471191820,4945,4945,4945,4945,0
|
|
20231006,180700,471191820,4945,4945,4945,4945,0
|
|
20231006,180600,471191820,4945,4945,4945,4945,0
|
|
20231006,180500,471191820,4945,4945,4945,4945,0
|
|
20231006,180400,471191820,4945,4945,4945,4945,0
|
|
20231006,180300,471191820,4945,4945,4945,4945,0
|
|
20231006,180200,471191820,4945,4945,4945,4945,0
|
|
20231006,180100,471191820,4945,4945,4945,4945,0
|
|
20231006,180000,471191820,4945,4945,4945,4945,0
|
|
20231006,175900,471191820,4945,4945,4945,4945,0
|
|
20231006,175800,471191820,4945,4945,4945,4945,0
|
|
20231006,175700,471191820,4945,4945,4945,4945,0
|
|
20231006,175600,471191820,4945,4945,4945,4945,0
|
|
20231006,175500,471191820,4945,4945,4945,4945,0
|
|
20231006,175400,471191820,4945,4945,4945,4945,0
|
|
20231006,175300,471191820,4945,4945,4945,4945,0
|
|
20231006,175200,471191820,4945,4945,4945,4945,0
|
|
20231006,175100,471191820,4945,4945,4945,4945,0
|
|
20231006,175000,471191820,4945,4945,4945,4945,0
|
|
20231006,174900,471191820,4945,4945,4945,4945,954
|
|
20231006,174800,471191820,4945,4945,4945,4945,0
|
|
20231006,174700,471191820,4945,4945,4945,4945,0
|
|
20231006,174600,471191820,4945,4945,4945,4945,0
|
|
20231006,174500,471191820,4945,4945,4945,4945,0
|
|
20231006,174400,471191820,4945,4945,4945,4945,0
|
|
20231006,174300,471191820,4945,4945,4945,4945,0
|
|
20231006,174200,471191820,4945,4945,4945,4945,0
|
|
20231006,174100,471191820,4945,4945,4945,4945,0
|
|
20231006,174000,471191820,4945,4945,4945,4945,0
|
|
20231006,173900,471191820,4945,4945,4945,4945,0
|
|
20231006,173800,471191820,4945,4945,4945,4945,0
|
|
20231006,173700,471191820,4945,4945,4945,4945,0
|
|
20231006,173600,471191820,4945,4945,4945,4945,0
|
|
20231006,173500,471191820,4945,4945,4945,4945,0
|
|
20231006,173400,471191820,4945,4945,4945,4945,0
|
|
20231006,173300,471191820,4945,4945,4945,4945,0
|
|
20231006,173200,471191820,4945,4945,4945,4945,0
|
|
20231006,173100,471191820,4945,4945,4945,4945,0
|
|
20231006,173000,471191820,4945,4945,4945,4945,0
|
|
20231006,172900,471191820,4945,4945,4945,4945,0
|
|
20231006,172800,471191820,4945,4945,4945,4945,0
|
|
20231006,172700,471191820,4945,4945,4945,4945,0
|
|
20231006,172600,471191820,4945,4945,4945,4945,0
|
|
20231006,172500,471191820,4945,4945,4945,4945,0
|
|
20231006,172400,471191820,4945,4945,4945,4945,0
|
|
20231006,172300,471191820,4945,4945,4945,4945,0
|
|
20231006,172200,471191820,4945,4945,4945,4945,0
|
|
20231006,172100,471191820,4945,4945,4945,4945,0
|
|
20231006,172000,471191820,4945,4945,4945,4945,0
|
|
20231006,171900,471191820,4945,4945,4945,4945,954
|
|
20231006,171800,471191820,4945,4945,4945,4945,0
|
|
20231006,171700,471191820,4945,4945,4945,4945,0
|
|
20231006,171600,471191820,4945,4945,4945,4945,0
|
|
20231006,171500,471191820,4945,4945,4945,4945,0
|
|
20231006,171400,471191820,4945,4945,4945,4945,0
|
|
20231006,171300,471191820,4945,4945,4945,4945,0
|
|
20231006,171200,471191820,4945,4945,4945,4945,0
|
|
20231006,171100,471191820,4945,4945,4945,4945,0
|
|
20231006,171000,471191820,4945,4945,4945,4945,0
|
|
20231006,170900,471191820,4945,4945,4945,4945,0
|
|
20231006,170800,471191820,4945,4945,4945,4945,0
|
|
20231006,170700,471191820,4945,4945,4945,4945,0
|
|
20231006,170600,471191820,4945,4945,4945,4945,0
|
|
20231006,170500,471191820,4945,4945,4945,4945,0
|
|
20231006,170400,471191820,4945,4945,4945,4945,0
|
|
20231006,170300,471191820,4945,4945,4945,4945,0
|
|
20231006,170200,471191820,4945,4945,4945,4945,0
|
|
20231006,170100,471191820,4945,4945,4945,4945,0
|
|
20231006,170000,471191820,4945,4945,4945,4945,0
|
|
20231006,165900,471191820,4945,4945,4945,4945,0
|
|
20231006,165800,471191820,4945,4945,4945,4945,0
|
|
20231006,165700,471191820,4945,4945,4945,4945,0
|
|
20231006,165600,471191820,4945,4945,4945,4945,0
|
|
20231006,165500,471191820,4945,4945,4945,4945,0
|
|
20231006,165400,471191820,4945,4945,4945,4945,0
|
|
20231006,165300,471191820,4945,4945,4945,4945,0
|
|
20231006,165200,471191820,4945,4945,4945,4945,0
|
|
20231006,165100,471191820,4945,4945,4945,4945,0
|
|
20231006,165000,471191820,4945,4945,4945,4945,0
|
|
20231006,164900,471191820,4945,4945,4945,4945,954
|
|
20231006,164800,471191820,4945,4945,4945,4945,0
|
|
20231006,164700,471191820,4945,4945,4945,4945,0
|
|
20231006,164600,471191820,4945,4945,4945,4945,0
|
|
20231006,164500,471191820,4945,4945,4945,4945,0
|
|
20231006,164400,471191820,4945,4945,4945,4945,0
|
|
20231006,164300,471191820,4945,4945,4945,4945,0
|
|
20231006,164200,471191820,4945,4945,4945,4945,0
|
|
20231006,164100,471191820,4945,4945,4945,4945,0
|
|
20231006,164000,471191820,4945,4945,4945,4945,0
|
|
20231006,163900,471191820,4945,4945,4945,4945,0
|
|
20231006,163800,471191820,4945,4945,4945,4945,0
|
|
20231006,163700,471191820,4945,4945,4945,4945,0
|
|
20231006,163600,471191820,4945,4945,4945,4945,0
|
|
20231006,163500,471191820,4945,4945,4945,4945,0
|
|
20231006,163400,471191820,4945,4945,4945,4945,0
|
|
20231006,163300,471191820,4945,4945,4945,4945,0
|
|
20231006,163200,471191820,4945,4945,4945,4945,0
|
|
20231006,163100,471191820,4945,4945,4945,4945,0
|
|
20231006,163000,471191820,4945,4945,4945,4945,0
|
|
20231006,162900,471191820,4945,4945,4945,4945,0
|
|
20231006,162800,471191820,4945,4945,4945,4945,0
|
|
20231006,162700,471191820,4945,4945,4945,4945,0
|
|
20231006,162600,471191820,4945,4945,4945,4945,0
|
|
20231006,162500,471191820,4945,4945,4945,4945,0
|
|
20231006,162400,471191820,4945,4945,4945,4945,0
|
|
20231006,162300,471191820,4945,4945,4945,4945,0
|
|
20231006,162200,471191820,4945,4945,4945,4945,0
|
|
20231006,162100,471191820,4945,4945,4945,4945,0
|
|
20231006,162000,471191820,4945,4945,4945,4945,0
|
|
20231006,161900,471191820,4945,4945,4945,4945,954
|
|
20231006,161800,471191820,4945,4945,4945,4945,0
|
|
20231006,161700,471191820,4945,4945,4945,4945,0
|
|
20231006,161600,471191820,4945,4945,4945,4945,0
|
|
20231006,161500,471191820,4945,4945,4945,4945,0
|
|
20231006,161400,471191820,4945,4945,4945,4945,0
|
|
20231006,161300,471191820,4945,4945,4945,4945,0
|
|
20231006,161200,471191820,4945,4945,4945,4945,0
|
|
20231006,161100,471191820,4945,4945,4945,4945,0
|
|
20231006,161000,471191820,4945,4945,4945,4945,0
|
|
20231006,160900,471191820,4945,4945,4945,4945,0
|
|
20231006,160800,471191820,4945,4945,4945,4945,0
|
|
20231006,160700,471191820,4945,4945,4945,4945,0
|
|
20231006,160600,471191820,4945,4945,4945,4945,0
|
|
20231006,160500,471191820,4945,4945,4945,4945,0
|
|
20231006,160400,471191820,4945,4945,4945,4945,0
|
|
20231006,160300,471191820,4945,4945,4945,4945,0
|
|
20231006,160200,471191820,4945,4945,4945,4945,0
|
|
20231006,160100,471191820,4945,4945,4945,4945,0
|
|
20231006,160000,471191820,4945,4945,4945,4945,0
|
|
20231006,155900,471191820,4945,4945,4945,4945,0
|
|
20231006,155800,471191820,4945,4945,4945,4945,0
|
|
20231006,155700,471191820,4945,4945,4945,4945,0
|
|
20231006,155600,471191820,4945,4945,4945,4945,0
|
|
20231006,155500,471191820,4945,4945,4945,4945,0
|
|
20231006,155400,471191820,4945,4945,4945,4945,0
|
|
20231006,155300,471191820,4945,4945,4945,4945,0
|
|
20231006,155200,471191820,4945,4945,4945,4945,0
|
|
20231006,155100,471191820,4945,4945,4945,4945,0
|
|
20231006,155000,471191820,4945,4945,4945,4945,0
|
|
20231006,154900,471191820,4945,4945,4945,4945,954
|
|
20231006,154800,471191820,4945,4945,4945,4945,0
|
|
20231006,154700,471191820,4945,4945,4945,4945,0
|
|
20231006,154600,471191820,4945,4945,4945,4945,0
|
|
20231006,154500,471191820,4945,4945,4945,4945,0
|
|
20231006,154400,471191820,4945,4945,4945,4945,0
|
|
20231006,154300,471191820,4945,4945,4945,4945,0
|
|
20231006,154200,471191820,4945,4945,4945,4945,0
|
|
20231006,154100,471191820,4945,4945,4945,4945,0
|
|
20231006,154000,471191820,4945,4945,4945,4945,0
|
|
20231006,153900,471191820,4945,4945,4945,4945,0
|
|
20231006,153800,471191820,4945,4945,4945,4945,0
|
|
20231006,153700,471191820,4945,4945,4945,4945,0
|
|
20231006,153600,471191820,4945,4945,4945,4945,0
|
|
20231006,153500,471191820,4945,4945,4945,4945,0
|
|
20231006,153400,471191820,4945,4945,4945,4945,0
|
|
20231006,153300,471191820,4945,4945,4945,4945,0
|
|
20231006,153200,471191820,4945,4945,4945,4945,0
|
|
20231006,153100,471191820,4945,4945,4945,4945,0
|
|
20231006,153000,471191820,4945,4945,4945,4945,954
|
|
20231006,152900,466474290,4950,4950,4950,4950,0
|
|
20231006,152800,466474290,4950,4950,4950,4950,0
|
|
20231006,152700,466474290,4950,4950,4950,4950,0
|
|
20231006,152600,466474290,4950,4950,4950,4950,0
|
|
20231006,152500,466474290,4950,4950,4950,4950,0
|
|
20231006,152400,466474290,4950,4950,4950,4950,0
|
|
20231006,152300,466474290,4950,4950,4950,4950,0
|
|
20231006,152200,466474290,4950,4950,4950,4950,0
|
|
20231006,152100,466474290,4950,4950,4950,4950,0
|
|
20231006,152000,466474290,4950,4950,4950,4950,0
|
|
20231006,151900,466474290,4950,4950,4950,4950,0
|
|
20231006,151800,466474290,4950,4950,4950,4950,30
|
|
20231006,151700,466325790,4950,4950,4950,4950,1705
|
|
20231006,151600,457886040,4950,4950,4950,4950,326
|
|
20231006,151500,456272340,4955,4955,4955,4955,2
|
|
20231006,151400,456262430,4955,4955,4955,4955,394
|
|
20231006,151300,454310160,4955,4955,4955,4955,6
|
|
20231006,151200,454280430,4950,4955,4955,4950,262
|
|
20231006,151100,452983485,4950,4940,4950,4940,263
|
|
20231006,151000,451682105,4940,4945,4945,4940,162
|
|
20231006,150900,450881020,4950,4940,4950,4940,197
|
|
20231006,150800,449907830,4940,4940,4940,4940,0
|
|
20231006,150700,449907830,4940,4930,4940,4930,2
|
|
20231006,150600,449897960,4930,4930,4930,4930,0
|
|
20231006,150500,449897960,4930,4920,4930,4920,686
|
|
20231006,150400,446522810,4920,4915,4920,4915,185
|
|
20231006,150300,445613525,4915,4915,4915,4915,19
|
|
20231006,150200,445520140,4915,4910,4915,4910,640
|
|
20231006,150100,442374720,4915,4910,4915,4910,759
|
|
20231006,150000,438647985,4915,4915,4915,4910,61
|
|
20231006,145900,438348420,4915,4915,4915,4915,16
|
|
20231006,145800,438269780,4915,4915,4915,4915,43
|
|
20231006,145700,438058435,4915,4915,4915,4915,13
|
|
20231006,145600,437994540,4915,4910,4915,4910,259
|
|
20231006,145500,436722560,4910,4910,4910,4910,2
|
|
20231006,145400,436712740,4915,4915,4915,4915,1
|
|
20231006,145300,436707825,4915,4915,4915,4915,200
|
|
20231006,145200,435724825,4915,4915,4915,4915,100
|
|
20231006,145100,435233325,4905,4905,4905,4905,0
|
|
20231006,145000,435233325,4905,4910,4910,4905,130
|
|
20231006,144900,434595655,4905,4905,4905,4905,0
|
|
20231006,144800,434595655,4905,4905,4905,4905,0
|
|
20231006,144700,434595655,4905,4915,4920,4905,1564
|
|
20231006,144600,426912540,4920,4920,4920,4920,0
|
|
20231006,144500,426912540,4920,4920,4920,4915,15
|
|
20231006,144400,426838760,4915,4920,4920,4915,160
|
|
20231006,144300,426052305,4920,4925,4925,4920,2466
|
|
20231006,144200,413913530,4925,4925,4925,4925,18
|
|
20231006,144100,413824880,4925,4925,4925,4925,0
|
|
20231006,144000,413824880,4925,4925,4925,4925,548
|
|
20231006,143900,411125980,4925,4925,4925,4925,0
|
|
20231006,143800,411125980,4925,4925,4925,4925,150
|
|
20231006,143700,410387230,4930,4930,4930,4930,0
|
|
20231006,143600,410387230,4930,4930,4930,4930,1
|
|
20231006,143500,410382300,4930,4930,4930,4930,53
|
|
20231006,143400,410121010,4925,4925,4925,4925,531
|
|
20231006,143300,407505835,4925,4930,4930,4925,600
|
|
20231006,143200,404549835,4925,4925,4925,4925,0
|
|
20231006,143100,404549835,4925,4925,4925,4925,0
|
|
20231006,143000,404549835,4925,4925,4925,4925,0
|
|
20231006,142900,404549835,4925,4925,4925,4925,40
|
|
20231006,142800,404352835,4925,4930,4930,4925,500
|
|
20231006,142700,401888935,4930,4930,4930,4930,0
|
|
20231006,142600,401888935,4930,4930,4930,4930,37
|
|
20231006,142500,401706525,4930,4930,4930,4930,0
|
|
20231006,142400,401706525,4930,4930,4930,4930,0
|
|
20231006,142300,401706525,4930,4930,4930,4930,374
|
|
20231006,142200,399862705,4930,4930,4930,4930,735
|
|
20231006,142100,396239155,4930,4930,4930,4930,2538
|
|
20231006,142000,383726815,4930,4930,4930,4930,137
|
|
20231006,141900,383051405,4935,4935,4935,4935,21
|
|
20231006,141800,382947770,4930,4930,4930,4930,500
|
|
20231006,141700,380482770,4930,4930,4930,4930,37
|
|
20231006,141600,380300360,4930,4930,4930,4930,0
|
|
20231006,141500,380300360,4930,4930,4930,4930,0
|
|
20231006,141400,380300360,4930,4930,4930,4930,38
|
|
20231006,141300,380113020,4930,4930,4930,4930,0
|
|
20231006,141200,380113020,4930,4930,4930,4930,37
|
|
20231006,141100,379930610,4945,4935,4945,4935,200
|
|
20231006,141000,378942610,4945,4935,4945,4935,120
|
|
20231006,140900,378350110,4945,4945,4945,4945,1
|
|
20231006,140800,378345165,4930,4930,4930,4930,0
|
|
20231006,140700,378345165,4930,4930,4930,4930,0
|
|
20231006,140600,378345165,4930,4930,4930,4930,58
|
|
20231006,140500,378059225,4945,4945,4945,4945,0
|
|
20231006,140400,378059225,4945,4945,4945,4945,13
|
|
20231006,140300,377994940,4935,4935,4935,4935,116
|
|
20231006,140200,377422480,4935,4935,4935,4935,0
|
|
20231006,140100,377422480,4935,4935,4935,4935,0
|
|
20231006,140000,377422480,4935,4935,4935,4935,38
|
|
20231006,135900,377234950,4950,4955,4955,4950,27
|
|
20231006,135800,377101265,4945,4945,4945,4945,12
|
|
20231006,135700,377041925,4935,4935,4935,4935,293
|
|
20231006,135600,375595970,4955,4955,4955,4955,7
|
|
20231006,135500,375561285,4945,4935,4945,4935,174
|
|
20231006,135400,374702085,4930,4935,4935,4930,287
|
|
20231006,135300,373285925,4935,4935,4935,4935,0
|
|
20231006,135200,373285925,4935,4930,4935,4930,160
|
|
20231006,135100,372496515,4955,4955,4955,4955,0
|
|
20231006,135000,372496515,4955,4955,4955,4955,0
|
|
20231006,134900,372496515,4955,4930,4955,4930,539
|
|
20231006,134800,369834210,4940,4935,4940,4935,36
|
|
20231006,134700,369656545,4930,4930,4930,4930,4
|
|
20231006,134600,369636825,4930,4930,4930,4930,37
|
|
20231006,134500,369454415,4935,4935,4935,4935,0
|
|
20231006,134400,369454415,4935,4935,4935,4935,2
|
|
20231006,134300,369444545,4935,4935,4935,4935,4
|
|
20231006,134200,369424805,4930,4930,4930,4930,0
|
|
20231006,134100,369424805,4930,4930,4930,4930,72
|
|
20231006,134000,369069845,4925,4930,4930,4925,85
|
|
20231006,133900,368650980,4925,4925,4925,4925,63
|
|
20231006,133800,368340705,4930,4930,4930,4930,0
|
|
20231006,133700,368340705,4930,4930,4930,4930,38
|
|
20231006,133600,368153365,4930,4930,4930,4930,0
|
|
20231006,133500,368153365,4930,4930,4930,4930,0
|
|
20231006,133400,368153365,4930,4930,4955,4930,537
|
|
20231006,133300,365505930,4930,4930,4930,4930,137
|
|
20231006,133200,364830520,4930,4940,4940,4930,485
|
|
20231006,133100,362438160,4945,4955,4955,4945,2
|
|
20231006,133000,362428260,4940,4940,4940,4940,0
|
|
20231006,132900,362428260,4940,4940,4940,4940,38
|
|
20231006,132800,362240540,4955,4955,4955,4955,100
|
|
20231006,132700,361745040,4955,4955,4955,4955,7
|
|
20231006,132600,361710355,4955,4940,4955,4940,42
|
|
20231006,132500,361502860,4955,4950,4955,4950,61
|
|
20231006,132400,361200660,4935,4935,4935,4935,0
|
|
20231006,132300,361200660,4935,4935,4935,4935,37
|
|
20231006,132200,361018065,4950,4950,4950,4950,0
|
|
20231006,132100,361018065,4950,4950,4950,4950,12
|
|
20231006,132000,360958665,4930,4935,4935,4930,172
|
|
20231006,131900,360110035,4930,4930,4930,4930,100
|
|
20231006,131800,359617035,4930,4930,4930,4930,0
|
|
20231006,131700,359617035,4930,4935,4935,4930,76
|
|
20231006,131600,359242160,4935,4935,4935,4935,235
|
|
20231006,131500,358082435,4935,4935,4935,4935,100
|
|
20231006,131400,357588935,4935,4935,4935,4935,5
|
|
20231006,131300,357564260,4930,4940,4940,4930,340
|
|
20231006,131200,355886220,4940,4940,4940,4935,93
|
|
20231006,131100,355427250,4935,4935,4935,4935,97
|
|
20231006,131000,354948555,4940,4940,4940,4940,100
|
|
20231006,130900,354454555,4940,4940,4940,4940,772
|
|
20231006,130800,350640875,4940,4945,4945,4940,137
|
|
20231006,130700,349963595,4945,4945,4945,4945,211
|
|
20231006,130600,348920200,4945,4945,4945,4945,43
|
|
20231006,130500,348707565,4940,4945,4945,4940,10
|
|
20231006,130400,348658160,4940,4940,4940,4940,130
|
|
20231006,130300,348015960,4940,4940,4940,4940,47
|
|
20231006,130200,347783780,4955,4955,4955,4955,0
|
|
20231006,130100,347783780,4955,4955,4955,4955,0
|
|
20231006,130000,347783780,4955,4940,4955,4940,52
|
|
20231006,125900,347526675,4955,4955,4955,4955,1
|
|
20231006,125800,347521720,4940,4940,4940,4940,0
|
|
20231006,125700,347521720,4940,4940,4940,4940,60
|
|
20231006,125600,347225320,4940,4940,4940,4940,100
|
|
20231006,125500,346731320,4935,4935,4935,4935,0
|
|
20231006,125400,346731320,4935,4940,4940,4935,45
|
|
20231006,125300,346509170,4960,4960,4960,4960,0
|
|
20231006,125200,346509170,4960,4940,4960,4940,201
|
|
20231006,125100,345516210,4940,4950,4950,4940,138
|
|
20231006,125000,344833490,4950,4950,4950,4950,36
|
|
20231006,124900,344655290,4950,4950,4950,4950,20
|
|
20231006,124800,344556290,4950,4960,4960,4950,31
|
|
20231006,124700,344402540,4960,4960,4960,4960,0
|
|
20231006,124600,344402540,4960,4940,4960,4940,5
|
|
20231006,124500,344377820,4940,4960,4960,4940,87
|
|
20231006,124400,343947040,4960,4960,4960,4960,0
|
|
20231006,124300,343947040,4960,4945,4960,4945,82
|
|
20231006,124200,343540890,4950,4950,4950,4950,0
|
|
20231006,124100,343540890,4950,4950,4950,4950,1011
|
|
20231006,124000,338536440,4940,4940,4940,4940,37
|
|
20231006,123900,338353660,4950,4950,4950,4950,0
|
|
20231006,123800,338353660,4950,4950,4950,4950,1
|
|
20231006,123700,338348710,4940,4940,4940,4940,37
|
|
20231006,123600,338165930,4950,4950,4950,4950,15
|
|
20231006,123500,338091680,4950,4950,4950,4950,231
|
|
20231006,123400,336948230,4950,4940,4950,4940,39
|
|
20231006,123300,336755560,4940,4940,4940,4940,88
|
|
20231006,123200,336320840,4940,4940,4940,4940,1
|
|
20231006,123100,336315900,4930,4940,4940,4930,93
|
|
20231006,123000,335857150,4940,4940,4940,4940,14
|
|
20231006,122900,335787990,4940,4940,4940,4940,60
|
|
20231006,122800,335491590,4940,4925,4940,4925,43
|
|
20231006,122700,335279610,4925,4935,4935,4925,841
|
|
20231006,122600,331134750,4935,4935,4935,4935,0
|
|
20231006,122500,331134750,4935,4935,4935,4935,37
|
|
20231006,122400,330952155,4935,4935,4935,4935,67
|
|
20231006,122300,330621510,4935,4935,4935,4935,37
|
|
20231006,122200,330438915,4940,4940,4940,4940,30
|
|
20231006,122100,330290715,4940,4940,4940,4940,166
|
|
20231006,122000,329470675,4960,4935,4960,4935,39
|
|
20231006,121900,329278185,4940,4940,4940,4940,0
|
|
20231006,121800,329278185,4940,4940,4940,4940,0
|
|
20231006,121700,329278185,4940,4945,4945,4935,137
|
|
20231006,121600,328601585,4940,4940,4940,4940,0
|
|
20231006,121500,328601585,4940,4940,4940,4940,1054
|
|
20231006,121400,323394825,4940,4940,4940,4940,37
|
|
20231006,121300,323212045,4955,4955,4955,4955,100
|
|
20231006,121200,322716545,4955,4955,4955,4955,2
|
|
20231006,121100,322706635,4955,4940,4955,4935,181
|
|
20231006,121000,321812660,4955,4950,4955,4940,11
|
|
20231006,120900,321758285,4955,4940,4955,4940,275
|
|
20231006,120800,320397470,4940,4940,4940,4940,20
|
|
20231006,120700,320298670,4935,4935,4935,4935,0
|
|
20231006,120600,320298670,4935,4935,4935,4935,1
|
|
20231006,120500,320293735,4935,4935,4935,4935,38
|
|
20231006,120400,320106205,4935,4950,4950,4935,373
|
|
20231006,120300,318264355,4950,4950,4950,4950,4
|
|
20231006,120200,318244555,4930,4950,4950,4930,38
|
|
20231006,120100,318057195,4930,4930,4930,4930,20
|
|
20231006,120000,317958595,4925,4925,4925,4925,37
|
|
20231006,115900,317776370,4930,4930,4930,4930,17
|
|
20231006,115800,317692560,4925,4925,4925,4925,0
|
|
20231006,115700,317692560,4925,4930,4930,4925,145
|
|
20231006,115600,316978430,4925,4925,4925,4925,0
|
|
20231006,115500,316978430,4925,4925,4925,4925,0
|
|
20231006,115400,316978430,4925,4925,4925,4925,37
|
|
20231006,115300,316796205,4925,4925,4925,4925,0
|
|
20231006,115200,316796205,4925,4925,4925,4925,5
|
|
20231006,115100,316771580,4925,4925,4925,4925,37
|
|
20231006,115000,316589355,4950,4950,4950,4950,9
|
|
20231006,114900,316544805,4925,4930,4930,4925,162
|
|
20231006,114800,315746205,4925,4925,4925,4925,38
|
|
20231006,114700,315559055,4920,4920,4920,4920,0
|
|
20231006,114600,315559055,4920,4920,4920,4920,37
|
|
20231006,114500,315377015,4925,4930,4945,4925,338
|
|
20231006,114400,313712230,4930,4930,4930,4930,1
|
|
20231006,114300,313707300,4925,4925,4925,4925,0
|
|
20231006,114200,313707300,4925,4930,4930,4925,839
|
|
20231006,114100,309575220,4920,4925,4925,4920,250
|
|
20231006,114000,308345210,4920,4920,4920,4920,0
|
|
20231006,113900,308345210,4920,4920,4920,4920,37
|
|
20231006,113800,308163170,4920,4920,4920,4920,5
|
|
20231006,113700,308138570,4920,4920,4920,4920,88
|
|
20231006,113600,307705610,4920,4920,4920,4920,400
|
|
20231006,113500,305737610,4920,4920,4920,4920,1
|
|
20231006,113400,305732690,4920,4915,4920,4915,89
|
|
20231006,113300,305295250,4915,4910,4915,4900,3105
|
|
20231006,113200,290073610,4915,4915,4915,4915,0
|
|
20231006,113100,290073610,4915,4915,4915,4915,83
|
|
20231006,113000,289665665,4920,4915,4920,4915,15
|
|
20231006,112900,289591870,4915,4920,4920,4915,21
|
|
20231006,112800,289488555,4915,4915,4920,4905,3206
|
|
20231006,112700,273744185,4915,4920,4920,4915,51
|
|
20231006,112600,273493515,4920,4920,4920,4920,160
|
|
20231006,112500,272706315,4920,4920,4920,4920,38
|
|
20231006,112400,272519355,4920,4920,4925,4920,48
|
|
20231006,112300,272283185,4925,4920,4925,4920,74
|
|
20231006,112200,271919100,4920,4920,4920,4920,73
|
|
20231006,112100,271559940,4920,4920,4920,4920,138
|
|
20231006,112000,270880980,4920,4920,4920,4920,112
|
|
20231006,111900,270329940,4920,4930,4930,4920,845
|
|
20231006,111800,266168495,4930,4930,4930,4930,407
|
|
20231006,111700,264161985,4925,4930,4930,4925,184
|
|
20231006,111600,263255570,4935,4935,4935,4935,1
|
|
20231006,111500,263250635,4935,4940,4940,4935,3
|
|
20231006,111400,263235825,4935,4935,4935,4935,200
|
|
20231006,111300,262248825,4925,4930,4930,4925,578
|
|
20231006,111200,259402145,4930,4930,4930,4925,26
|
|
20231006,111100,259274065,4930,4930,4930,4930,32
|
|
20231006,111000,259116305,4930,4930,4930,4930,38
|
|
20231006,110900,258928965,4930,4930,4940,4930,141
|
|
20231006,110800,258233765,4935,4940,4940,4935,197
|
|
20231006,110700,257261560,4940,4940,4940,4940,136
|
|
20231006,110600,256589720,4940,4940,4940,4940,94
|
|
20231006,110500,256125360,4940,4945,4945,4940,1239
|
|
20231006,110400,250004085,4945,4945,4945,4945,14
|
|
20231006,110300,249934855,4950,4950,4950,4950,210
|
|
20231006,110200,248895355,4940,4940,4940,4940,39
|
|
20231006,110100,248702695,4940,4955,4955,4940,1761
|
|
20231006,110000,239990865,4955,4945,4955,4945,3196
|
|
20231006,105900,224160350,4945,4955,4955,4945,1688
|
|
20231006,105800,215802845,4960,4960,4960,4960,227
|
|
20231006,105700,214676925,4960,4960,4960,4960,93
|
|
20231006,105600,214215645,4960,4980,4980,4960,212
|
|
20231006,105500,213160645,4985,4985,4985,4985,0
|
|
20231006,105400,213160645,4985,4960,4985,4960,38
|
|
20231006,105300,212972140,4985,4985,4985,4985,0
|
|
20231006,105200,212972140,4985,4960,4985,4955,194
|
|
20231006,105100,212010835,4960,4965,4990,4960,410
|
|
20231006,105000,209975180,4990,4990,4990,4990,0
|
|
20231006,104900,209975180,4990,4990,4990,4990,22
|
|
20231006,104800,209865400,4985,4955,4985,4950,161
|
|
20231006,104700,209067210,4950,4995,4995,4950,2048
|
|
20231006,104600,198875395,4995,4995,4995,4995,6
|
|
20231006,104500,198845425,4995,4995,4995,4995,35
|
|
20231006,104400,198670600,5000,5000,5000,5000,0
|
|
20231006,104300,198670600,5000,5000,5000,5000,1
|
|
20231006,104200,198665600,5000,5010,5010,5000,7
|
|
20231006,104100,198630580,5010,4995,5010,4995,2
|
|
20231006,104000,198620575,4980,4985,4985,4980,1500
|
|
20231006,103900,191147200,4985,4985,4985,4980,1038
|
|
20231006,103800,185974700,4990,5000,5000,4990,3001
|
|
20231006,103700,170992505,5000,5000,5000,5000,0
|
|
20231006,103600,170992505,5000,5010,5010,5000,38
|
|
20231006,103500,170802495,5010,5010,5010,5010,5
|
|
20231006,103400,170777445,5000,5000,5000,5000,7
|
|
20231006,103300,170742445,5000,5000,5000,5000,31
|
|
20231006,103200,170587445,5010,5000,5010,5000,235
|
|
20231006,103100,169412435,5000,4990,5000,4985,139
|
|
20231006,103000,168719000,4985,4985,4985,4985,0
|
|
20231006,102900,168719000,4985,4990,5000,4985,491
|
|
20231006,102800,166269740,5000,4990,5000,4985,276
|
|
20231006,102700,164892665,4985,4985,5000,4985,259
|
|
20231006,102600,163601535,4985,4990,4990,4985,107
|
|
20231006,102500,163067890,4995,5000,5000,4990,2746
|
|
20231006,102400,149357790,5000,5010,5010,5000,1505
|
|
20231006,102300,141831740,5010,5010,5010,5010,680
|
|
20231006,102200,138424940,5010,5010,5010,5010,145
|
|
20231006,102100,137698490,5010,5020,5020,5010,288
|
|
20231006,102000,136255420,5030,5030,5030,5030,11
|
|
20231006,101900,136200090,5030,5020,5030,5010,191
|
|
20231006,101800,135241630,5030,5030,5030,5030,0
|
|
20231006,101700,135241630,5030,5030,5030,5030,1
|
|
20231006,101600,135236600,5010,5010,5010,5010,38
|
|
20231006,101500,135046220,5010,5010,5010,5010,0
|
|
20231006,101400,135046220,5010,5020,5020,5010,600
|
|
20231006,101300,132039130,5020,5040,5040,5020,237
|
|
20231006,101200,130845390,5040,5030,5040,5030,13
|
|
20231006,101100,130779990,5030,5010,5040,5010,41
|
|
20231006,101000,130574510,5010,5020,5040,5010,674
|
|
20231006,100900,127196530,5020,5020,5020,5020,394
|
|
20231006,100800,125218650,5020,5020,5030,5020,325
|
|
20231006,100700,123586830,5020,5020,5020,5020,0
|
|
20231006,100600,123586830,5020,5020,5020,5020,200
|
|
20231006,100500,122582830,5030,5030,5030,5030,3
|
|
20231006,100400,122567740,5050,5050,5050,5050,200
|
|
20231006,100300,121557740,5050,5050,5050,5050,1
|
|
20231006,100200,121552690,5020,5040,5040,5020,1036
|
|
20231006,100100,116345930,5040,5020,5040,5020,1031
|
|
20231006,100000,111170270,5020,5020,5020,5020,7
|
|
20231006,095900,111135130,5020,5020,5020,5020,101
|
|
20231006,095800,110628110,5050,5000,5050,5000,1046
|
|
20231006,095700,105396220,5000,5010,5010,5000,1430
|
|
20231006,095600,98244920,5000,5010,5010,5000,2204
|
|
20231006,095500,87214920,5010,5020,5020,5010,1020
|
|
20231006,095400,82104710,5020,5030,5030,5020,500
|
|
20231006,095300,79593450,5030,5040,5040,5030,45
|
|
20231006,095200,79367030,5040,5040,5040,5040,2
|
|
20231006,095100,79356950,5030,5030,5030,5030,36
|
|
20231006,095000,79175870,5030,5020,5030,5020,101
|
|
20231006,094900,78668840,5030,5030,5030,5030,24
|
|
20231006,094800,78548120,5020,5020,5020,5010,224
|
|
20231006,094700,77424010,5020,5020,5020,5020,2
|
|
20231006,094600,77413970,5010,5010,5010,5010,10
|
|
20231006,094500,77363870,5010,5010,5010,5000,417
|
|
20231006,094400,75278460,5010,5010,5010,5000,271
|
|
20231006,094300,73923440,5020,5030,5030,5020,2
|
|
20231006,094200,73913390,5000,5030,5030,5000,397
|
|
20231006,094100,71926760,5030,5040,5040,5000,6187
|
|
20231006,094000,40929090,5030,5050,5060,5030,1094
|
|
20231006,093900,35418170,5050,5050,5050,5050,1034
|
|
20231006,093800,30196470,5060,5090,5090,5060,141
|
|
20231006,093700,29480010,5090,5090,5090,5090,0
|
|
20231006,093600,29480010,5090,5090,5090,5090,0
|
|
20231006,093500,29480010,5090,5090,5090,5090,0
|
|
20231006,093400,29480010,5090,5090,5100,5090,64
|
|
20231006,093300,29154240,5090,5090,5090,5090,1
|
|
20231006,093200,29149150,5090,5060,5090,5060,232
|
|
20231006,093100,27972290,5060,5060,5060,5060,11
|
|
20231006,093000,27916630,5060,5060,5060,5040,1064
|
|
20231006,092900,22543990,5040,5050,5050,5040,20
|
|
20231006,092800,22443050,5060,5060,5060,5060,195
|
|
20231006,092700,21456350,5060,5060,5060,5060,156
|
|
20231006,092600,20666990,5070,5070,5070,5070,20
|
|
20231006,092500,20565590,5070,5050,5070,5030,406
|
|
20231006,092400,18523060,5040,5050,5050,5040,632
|
|
20231006,092300,15332980,5060,5060,5060,5060,1338
|
|
20231006,092200,8562700,5060,5060,5060,5060,2
|
|
20231006,092100,8552580,5060,5060,5060,5050,240
|
|
20231006,092000,7339300,5060,5070,5070,5060,32
|
|
20231006,091900,7177070,5070,5080,5080,5070,55
|
|
20231006,091800,6898190,5070,5060,5080,5060,70
|
|
20231006,091700,6543500,5070,5080,5080,5070,183
|
|
20231006,091600,5615680,5080,5080,5080,5080,103
|
|
20231006,091500,5092440,5090,5090,5090,5090,30
|
|
20231006,091400,4939740,5100,5100,5100,5100,0
|
|
20231006,091300,4939740,5100,5100,5100,5100,0
|
|
20231006,091200,4939740,5100,5100,5100,5100,0
|
|
20231006,091100,4939740,5100,5100,5100,5100,5
|
|
20231006,091000,4914240,5100,5100,5100,5100,109
|
|
20231006,090900,4358340,5100,5100,5100,5100,144
|
|
20231006,090800,3623940,5100,5080,5100,5080,141
|
|
20231006,090700,2907560,5080,5080,5080,5080,23
|
|
20231006,090600,2790720,5080,5080,5080,5080,31
|
|
20231006,090500,2633240,5080,5080,5080,5080,51
|
|
20231006,090400,2374160,5070,5070,5070,5070,0
|
|
20231006,090300,2374160,5070,5070,5070,5070,0
|
|
20231006,090200,2374160,5070,5110,5110,5070,36
|
|
20231006,090100,2191600,5110,5100,5140,5100,171
|
|
20231006,090000,1315840,5140,5140,5140,5140,256
|