639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193600,95742340,4275,4275,4275,4275,258
|
|
20231010,193500,95742340,4275,4275,4275,4275,0
|
|
20231010,193400,95742340,4275,4275,4275,4275,0
|
|
20231010,193300,95742340,4275,4275,4275,4275,0
|
|
20231010,193200,95742340,4275,4275,4275,4275,0
|
|
20231010,193100,95742340,4275,4275,4275,4275,0
|
|
20231010,193000,95742340,4275,4275,4275,4275,0
|
|
20231010,192900,95742340,4275,4275,4275,4275,0
|
|
20231010,192800,95742340,4275,4275,4275,4275,0
|
|
20231010,192700,95742340,4275,4275,4275,4275,0
|
|
20231010,192600,95742340,4275,4275,4275,4275,0
|
|
20231010,192500,95742340,4275,4275,4275,4275,0
|
|
20231010,192400,95742340,4275,4275,4275,4275,0
|
|
20231010,192300,95742340,4275,4275,4275,4275,0
|
|
20231010,192200,95742340,4275,4275,4275,4275,0
|
|
20231010,192100,95742340,4275,4275,4275,4275,0
|
|
20231010,192000,95742340,4275,4275,4275,4275,0
|
|
20231010,191900,95742340,4275,4275,4275,4275,0
|
|
20231010,191800,95742340,4275,4275,4275,4275,0
|
|
20231010,191700,95742340,4275,4275,4275,4275,0
|
|
20231010,191600,95742340,4275,4275,4275,4275,0
|
|
20231010,191500,95742340,4275,4275,4275,4275,0
|
|
20231010,191400,95742340,4275,4275,4275,4275,0
|
|
20231010,191300,95742340,4275,4275,4275,4275,0
|
|
20231010,191200,95742340,4275,4275,4275,4275,0
|
|
20231010,191100,95742340,4275,4275,4275,4275,0
|
|
20231010,191000,95742340,4275,4275,4275,4275,0
|
|
20231010,190900,95742340,4275,4275,4275,4275,0
|
|
20231010,190800,95742340,4275,4275,4275,4275,0
|
|
20231010,190700,95742340,4275,4275,4275,4275,0
|
|
20231010,190600,95742340,4275,4275,4275,4275,258
|
|
20231010,190500,95742340,4275,4275,4275,4275,0
|
|
20231010,190400,95742340,4275,4275,4275,4275,0
|
|
20231010,190300,95742340,4275,4275,4275,4275,0
|
|
20231010,190200,95742340,4275,4275,4275,4275,0
|
|
20231010,190100,95742340,4275,4275,4275,4275,0
|
|
20231010,190000,95742340,4275,4275,4275,4275,0
|
|
20231010,185900,95742340,4275,4275,4275,4275,0
|
|
20231010,185800,95742340,4275,4275,4275,4275,0
|
|
20231010,185700,95742340,4275,4275,4275,4275,0
|
|
20231010,185600,95742340,4275,4275,4275,4275,0
|
|
20231010,185500,95742340,4275,4275,4275,4275,0
|
|
20231010,185400,95742340,4275,4275,4275,4275,0
|
|
20231010,185300,95742340,4275,4275,4275,4275,0
|
|
20231010,185200,95742340,4275,4275,4275,4275,0
|
|
20231010,185100,95742340,4275,4275,4275,4275,0
|
|
20231010,185000,95742340,4275,4275,4275,4275,0
|
|
20231010,184900,95742340,4275,4275,4275,4275,0
|
|
20231010,184800,95742340,4275,4275,4275,4275,0
|
|
20231010,184700,95742340,4275,4275,4275,4275,0
|
|
20231010,184600,95742340,4275,4275,4275,4275,0
|
|
20231010,184500,95742340,4275,4275,4275,4275,0
|
|
20231010,184400,95742340,4275,4275,4275,4275,0
|
|
20231010,184300,95742340,4275,4275,4275,4275,0
|
|
20231010,184200,95742340,4275,4275,4275,4275,0
|
|
20231010,184100,95742340,4275,4275,4275,4275,0
|
|
20231010,184000,95742340,4275,4275,4275,4275,0
|
|
20231010,183900,95742340,4275,4275,4275,4275,0
|
|
20231010,183800,95742340,4275,4275,4275,4275,0
|
|
20231010,183700,95742340,4275,4275,4275,4275,0
|
|
20231010,183600,95742340,4275,4275,4275,4275,258
|
|
20231010,183500,95742340,4275,4275,4275,4275,0
|
|
20231010,183400,95742340,4275,4275,4275,4275,0
|
|
20231010,183300,95742340,4275,4275,4275,4275,0
|
|
20231010,183200,95742340,4275,4275,4275,4275,0
|
|
20231010,183100,95742340,4275,4275,4275,4275,0
|
|
20231010,183000,95742340,4275,4275,4275,4275,0
|
|
20231010,182900,95742340,4275,4275,4275,4275,0
|
|
20231010,182800,95742340,4275,4275,4275,4275,0
|
|
20231010,182700,95742340,4275,4275,4275,4275,0
|
|
20231010,182600,95742340,4275,4275,4275,4275,0
|
|
20231010,182500,95742340,4275,4275,4275,4275,0
|
|
20231010,182400,95742340,4275,4275,4275,4275,0
|
|
20231010,182300,95742340,4275,4275,4275,4275,0
|
|
20231010,182200,95742340,4275,4275,4275,4275,0
|
|
20231010,182100,95742340,4275,4275,4275,4275,0
|
|
20231010,182000,95742340,4275,4275,4275,4275,0
|
|
20231010,181900,95742340,4275,4275,4275,4275,0
|
|
20231010,181800,95742340,4275,4275,4275,4275,0
|
|
20231010,181700,95742340,4275,4275,4275,4275,0
|
|
20231010,181600,95742340,4275,4275,4275,4275,0
|
|
20231010,181500,95742340,4275,4275,4275,4275,0
|
|
20231010,181400,95742340,4275,4275,4275,4275,0
|
|
20231010,181300,95742340,4275,4275,4275,4275,0
|
|
20231010,181200,95742340,4275,4275,4275,4275,0
|
|
20231010,181100,95742340,4275,4275,4275,4275,0
|
|
20231010,181000,95742340,4275,4275,4275,4275,0
|
|
20231010,180900,95742340,4275,4275,4275,4275,0
|
|
20231010,180800,95742340,4275,4275,4275,4275,0
|
|
20231010,180700,95742340,4275,4275,4275,4275,0
|
|
20231010,180600,95742340,4275,4275,4275,4275,258
|
|
20231010,180500,95742340,4275,4275,4275,4275,0
|
|
20231010,180400,95742340,4275,4275,4275,4275,0
|
|
20231010,180300,95742340,4275,4275,4275,4275,0
|
|
20231010,180200,95742340,4275,4275,4275,4275,0
|
|
20231010,180100,95742340,4275,4275,4275,4275,0
|
|
20231010,180000,95742340,4275,4275,4275,4275,0
|
|
20231010,175900,95742340,4275,4275,4275,4275,0
|
|
20231010,175800,95742340,4275,4275,4275,4275,0
|
|
20231010,175700,95742340,4275,4275,4275,4275,0
|
|
20231010,175600,95742340,4275,4275,4275,4275,0
|
|
20231010,175500,95742340,4275,4275,4275,4275,0
|
|
20231010,175400,95742340,4275,4275,4275,4275,0
|
|
20231010,175300,95742340,4275,4275,4275,4275,0
|
|
20231010,175200,95742340,4275,4275,4275,4275,0
|
|
20231010,175100,95742340,4275,4275,4275,4275,0
|
|
20231010,175000,95742340,4275,4275,4275,4275,0
|
|
20231010,174900,95742340,4275,4275,4275,4275,0
|
|
20231010,174800,95742340,4275,4275,4275,4275,0
|
|
20231010,174700,95742340,4275,4275,4275,4275,0
|
|
20231010,174600,95742340,4275,4275,4275,4275,0
|
|
20231010,174500,95742340,4275,4275,4275,4275,0
|
|
20231010,174400,95742340,4275,4275,4275,4275,0
|
|
20231010,174300,95742340,4275,4275,4275,4275,0
|
|
20231010,174200,95742340,4275,4275,4275,4275,0
|
|
20231010,174100,95742340,4275,4275,4275,4275,0
|
|
20231010,174000,95742340,4275,4275,4275,4275,0
|
|
20231010,173900,95742340,4275,4275,4275,4275,0
|
|
20231010,173800,95742340,4275,4275,4275,4275,0
|
|
20231010,173700,95742340,4275,4275,4275,4275,0
|
|
20231010,173600,95742340,4275,4275,4275,4275,258
|
|
20231010,173500,95742340,4275,4275,4275,4275,0
|
|
20231010,173400,95742340,4275,4275,4275,4275,0
|
|
20231010,173300,95742340,4275,4275,4275,4275,0
|
|
20231010,173200,95742340,4275,4275,4275,4275,0
|
|
20231010,173100,95742340,4275,4275,4275,4275,0
|
|
20231010,173000,95742340,4275,4275,4275,4275,0
|
|
20231010,172900,95742340,4275,4275,4275,4275,0
|
|
20231010,172800,95742340,4275,4275,4275,4275,0
|
|
20231010,172700,95742340,4275,4275,4275,4275,0
|
|
20231010,172600,95742340,4275,4275,4275,4275,0
|
|
20231010,172500,95742340,4275,4275,4275,4275,0
|
|
20231010,172400,95742340,4275,4275,4275,4275,0
|
|
20231010,172300,95742340,4275,4275,4275,4275,0
|
|
20231010,172200,95742340,4275,4275,4275,4275,0
|
|
20231010,172100,95742340,4275,4275,4275,4275,0
|
|
20231010,172000,95742340,4275,4275,4275,4275,0
|
|
20231010,171900,95742340,4275,4275,4275,4275,0
|
|
20231010,171800,95742340,4275,4275,4275,4275,0
|
|
20231010,171700,95742340,4275,4275,4275,4275,0
|
|
20231010,171600,95742340,4275,4275,4275,4275,0
|
|
20231010,171500,95742340,4275,4275,4275,4275,0
|
|
20231010,171400,95742340,4275,4275,4275,4275,0
|
|
20231010,171300,95742340,4275,4275,4275,4275,0
|
|
20231010,171200,95742340,4275,4275,4275,4275,0
|
|
20231010,171100,95742340,4275,4275,4275,4275,0
|
|
20231010,171000,95742340,4275,4275,4275,4275,0
|
|
20231010,170900,95742340,4275,4275,4275,4275,0
|
|
20231010,170800,95742340,4275,4275,4275,4275,0
|
|
20231010,170700,95742340,4275,4275,4275,4275,0
|
|
20231010,170600,95742340,4275,4275,4275,4275,258
|
|
20231010,170500,95742340,4275,4275,4275,4275,0
|
|
20231010,170400,95742340,4275,4275,4275,4275,0
|
|
20231010,170300,95742340,4275,4275,4275,4275,0
|
|
20231010,170200,95742340,4275,4275,4275,4275,0
|
|
20231010,170100,95742340,4275,4275,4275,4275,0
|
|
20231010,170000,95742340,4275,4275,4275,4275,0
|
|
20231010,165900,95742340,4275,4275,4275,4275,0
|
|
20231010,165800,95742340,4275,4275,4275,4275,0
|
|
20231010,165700,95742340,4275,4275,4275,4275,0
|
|
20231010,165600,95742340,4275,4275,4275,4275,0
|
|
20231010,165500,95742340,4275,4275,4275,4275,0
|
|
20231010,165400,95742340,4275,4275,4275,4275,0
|
|
20231010,165300,95742340,4275,4275,4275,4275,0
|
|
20231010,165200,95742340,4275,4275,4275,4275,0
|
|
20231010,165100,95742340,4275,4275,4275,4275,0
|
|
20231010,165000,95742340,4275,4275,4275,4275,0
|
|
20231010,164900,95742340,4275,4275,4275,4275,0
|
|
20231010,164800,95742340,4275,4275,4275,4275,0
|
|
20231010,164700,95742340,4275,4275,4275,4275,0
|
|
20231010,164600,95742340,4275,4275,4275,4275,0
|
|
20231010,164500,95742340,4275,4275,4275,4275,0
|
|
20231010,164400,95742340,4275,4275,4275,4275,0
|
|
20231010,164300,95742340,4275,4275,4275,4275,0
|
|
20231010,164200,95742340,4275,4275,4275,4275,0
|
|
20231010,164100,95742340,4275,4275,4275,4275,0
|
|
20231010,164000,95742340,4275,4275,4275,4275,0
|
|
20231010,163900,95742340,4275,4275,4275,4275,0
|
|
20231010,163800,95742340,4275,4275,4275,4275,0
|
|
20231010,163700,95742340,4275,4275,4275,4275,0
|
|
20231010,163600,95742340,4275,4275,4275,4275,258
|
|
20231010,163500,95742340,4275,4275,4275,4275,0
|
|
20231010,163400,95742340,4275,4275,4275,4275,0
|
|
20231010,163300,95742340,4275,4275,4275,4275,0
|
|
20231010,163200,95742340,4275,4275,4275,4275,0
|
|
20231010,163100,95742340,4275,4275,4275,4275,0
|
|
20231010,163000,95742340,4275,4275,4275,4275,0
|
|
20231010,162900,95742340,4275,4275,4275,4275,0
|
|
20231010,162800,95742340,4275,4275,4275,4275,0
|
|
20231010,162700,95742340,4275,4275,4275,4275,0
|
|
20231010,162600,95742340,4275,4275,4275,4275,0
|
|
20231010,162500,95742340,4275,4275,4275,4275,0
|
|
20231010,162400,95742340,4275,4275,4275,4275,0
|
|
20231010,162300,95742340,4275,4275,4275,4275,0
|
|
20231010,162200,95742340,4275,4275,4275,4275,0
|
|
20231010,162100,95742340,4275,4275,4275,4275,0
|
|
20231010,162000,95742340,4275,4275,4275,4275,0
|
|
20231010,161900,95742340,4275,4275,4275,4275,0
|
|
20231010,161800,95742340,4275,4275,4275,4275,0
|
|
20231010,161700,95742340,4275,4275,4275,4275,0
|
|
20231010,161600,95742340,4275,4275,4275,4275,0
|
|
20231010,161500,95742340,4275,4275,4275,4275,0
|
|
20231010,161400,95742340,4275,4275,4275,4275,0
|
|
20231010,161300,95742340,4275,4275,4275,4275,0
|
|
20231010,161200,95742340,4275,4275,4275,4275,0
|
|
20231010,161100,95742340,4275,4275,4275,4275,0
|
|
20231010,161000,95742340,4275,4275,4275,4275,0
|
|
20231010,160900,95742340,4275,4275,4275,4275,0
|
|
20231010,160800,95742340,4275,4275,4275,4275,0
|
|
20231010,160700,95742340,4275,4275,4275,4275,0
|
|
20231010,160600,95742340,4275,4275,4275,4275,258
|
|
20231010,160500,95742340,4275,4275,4275,4275,0
|
|
20231010,160400,95742340,4275,4275,4275,4275,0
|
|
20231010,160300,95742340,4275,4275,4275,4275,0
|
|
20231010,160200,95742340,4275,4275,4275,4275,0
|
|
20231010,160100,95742340,4275,4275,4275,4275,0
|
|
20231010,160000,95742340,4275,4275,4275,4275,0
|
|
20231010,155900,95742340,4275,4275,4275,4275,0
|
|
20231010,155800,95742340,4275,4275,4275,4275,0
|
|
20231010,155700,95742340,4275,4275,4275,4275,0
|
|
20231010,155600,95742340,4275,4275,4275,4275,0
|
|
20231010,155500,95742340,4275,4275,4275,4275,0
|
|
20231010,155400,95742340,4275,4275,4275,4275,0
|
|
20231010,155300,95742340,4275,4275,4275,4275,0
|
|
20231010,155200,95742340,4275,4275,4275,4275,0
|
|
20231010,155100,95742340,4275,4275,4275,4275,0
|
|
20231010,155000,95742340,4275,4275,4275,4275,0
|
|
20231010,154900,95742340,4275,4275,4275,4275,0
|
|
20231010,154800,95742340,4275,4275,4275,4275,0
|
|
20231010,154700,95742340,4275,4275,4275,4275,0
|
|
20231010,154600,95742340,4275,4275,4275,4275,0
|
|
20231010,154500,95742340,4275,4275,4275,4275,0
|
|
20231010,154400,95742340,4275,4275,4275,4275,0
|
|
20231010,154300,95742340,4275,4275,4275,4275,0
|
|
20231010,154200,95742340,4275,4275,4275,4275,0
|
|
20231010,154100,95742340,4275,4275,4275,4275,0
|
|
20231010,154000,95742340,4275,4275,4275,4275,0
|
|
20231010,153900,95742340,4275,4275,4275,4275,0
|
|
20231010,153800,95742340,4275,4275,4275,4275,0
|
|
20231010,153700,95742340,4275,4275,4275,4275,0
|
|
20231010,153600,95742340,4275,4275,4275,4275,258
|
|
20231010,153500,95742340,4275,4275,4275,4275,0
|
|
20231010,153400,95742340,4275,4275,4275,4275,0
|
|
20231010,153300,95742340,4275,4275,4275,4275,0
|
|
20231010,153200,95742340,4275,4275,4275,4275,0
|
|
20231010,153100,95742340,4275,4275,4275,4275,0
|
|
20231010,153000,95742340,4275,4275,4275,4275,258
|
|
20231010,152900,94639390,4275,4275,4275,4275,0
|
|
20231010,152800,94639390,4275,4275,4275,4275,0
|
|
20231010,152700,94639390,4275,4275,4275,4275,0
|
|
20231010,152600,94639390,4275,4275,4275,4275,0
|
|
20231010,152500,94639390,4275,4275,4275,4275,0
|
|
20231010,152400,94639390,4275,4275,4275,4275,0
|
|
20231010,152300,94639390,4275,4275,4275,4275,0
|
|
20231010,152200,94639390,4275,4275,4275,4275,0
|
|
20231010,152100,94639390,4275,4275,4275,4275,0
|
|
20231010,152000,94639390,4275,4275,4275,4275,0
|
|
20231010,151900,94639390,4275,4275,4275,4275,3
|
|
20231010,151800,94626565,4275,4275,4275,4275,2
|
|
20231010,151700,94618015,4275,4275,4275,4275,3
|
|
20231010,151600,94605190,4275,4275,4275,4260,14
|
|
20231010,151500,94545505,4275,4275,4275,4275,2
|
|
20231010,151400,94536955,4275,4275,4275,4275,3
|
|
20231010,151300,94524130,4275,4275,4275,4275,3
|
|
20231010,151200,94511305,4275,4275,4275,4275,4
|
|
20231010,151100,94494205,4275,4275,4275,4275,2
|
|
20231010,151000,94485655,4275,4275,4275,4275,3
|
|
20231010,150900,94472830,4265,4275,4275,4265,5
|
|
20231010,150800,94451475,4275,4275,4275,4275,1
|
|
20231010,150700,94447200,4280,4280,4280,4280,3
|
|
20231010,150600,94434360,4280,4280,4280,4280,4
|
|
20231010,150500,94417240,4280,4280,4280,4280,2
|
|
20231010,150400,94408680,4280,4280,4280,4280,2
|
|
20231010,150300,94400120,4280,4280,4280,4280,3
|
|
20231010,150200,94387280,4280,4280,4280,4280,3
|
|
20231010,150100,94374440,4280,4280,4280,4280,4
|
|
20231010,150000,94357320,4280,4280,4280,4280,2
|
|
20231010,145900,94348760,4280,4255,4280,4255,329
|
|
20231010,145800,92948840,4255,4255,4255,4255,2
|
|
20231010,145700,92940330,4255,4285,4285,4255,182
|
|
20231010,145600,92165860,4285,4285,4285,4285,3
|
|
20231010,145500,92153005,4285,4285,4285,4285,3
|
|
20231010,145400,92140150,4285,4285,4285,4285,2
|
|
20231010,145300,92131580,4285,4285,4285,4285,2
|
|
20231010,145200,92123010,4285,4285,4285,4285,3
|
|
20231010,145100,92110155,4285,4285,4285,4285,4
|
|
20231010,145000,92093015,4285,4285,4285,4285,2
|
|
20231010,144900,92084445,4285,4285,4285,4285,3
|
|
20231010,144800,92071590,4285,4285,4285,4285,3
|
|
20231010,144700,92058735,4285,4285,4285,4285,2
|
|
20231010,144600,92050165,4285,4285,4285,4285,3
|
|
20231010,144500,92037310,4285,4285,4285,4285,4
|
|
20231010,144400,92020170,4285,4285,4285,4285,3
|
|
20231010,144300,92007315,4285,4285,4285,4285,3
|
|
20231010,144200,91994460,4285,4285,4285,4285,2
|
|
20231010,144100,91985890,4285,4285,4285,4285,2
|
|
20231010,144000,91977320,4285,4285,4285,4285,4
|
|
20231010,143900,91960180,4285,4285,4285,4285,2
|
|
20231010,143800,91951610,4285,4285,4285,4285,3
|
|
20231010,143700,91938755,4285,4285,4285,4285,3
|
|
20231010,143600,91925900,4285,4285,4285,4285,4
|
|
20231010,143500,91908760,4285,4285,4285,4285,3
|
|
20231010,143400,91895905,4285,4285,4285,4285,4
|
|
20231010,143300,91878765,4285,4285,4285,4285,3
|
|
20231010,143200,91865910,4285,4285,4285,4285,2
|
|
20231010,143100,91857340,4285,4265,4285,4265,806
|
|
20231010,143000,88419730,4265,4265,4265,4265,111
|
|
20231010,142900,87946315,4265,4265,4265,4265,1
|
|
20231010,142800,87942050,4265,4265,4265,4265,3
|
|
20231010,142700,87929255,4265,4280,4280,4260,254
|
|
20231010,142600,86847055,4280,4280,4280,4280,3
|
|
20231010,142500,86834215,4280,4280,4280,4265,202
|
|
20231010,142400,85972655,4280,4280,4280,4280,3
|
|
20231010,142300,85959815,4280,4280,4280,4280,4
|
|
20231010,142200,85942695,4280,4280,4280,4280,2
|
|
20231010,142100,85934135,4280,4280,4280,4265,60
|
|
20231010,142000,85678190,4280,4280,4280,4280,3
|
|
20231010,141900,85665350,4280,4280,4280,4280,3
|
|
20231010,141800,85652510,4280,4280,4280,4280,2
|
|
20231010,141700,85643950,4280,4280,4280,4280,2
|
|
20231010,141600,85635390,4280,4280,4280,4280,3
|
|
20231010,141500,85622550,4280,4280,4280,4280,3
|
|
20231010,141400,85609710,4280,4280,4280,4280,2
|
|
20231010,141300,85601150,4270,4280,4280,4270,19
|
|
20231010,141200,85520000,4280,4295,4295,4275,34
|
|
20231010,141100,85374530,4285,4295,4295,4285,977
|
|
20231010,141000,81188065,4295,4295,4295,4295,3
|
|
20231010,140900,81175180,4295,4295,4295,4295,3
|
|
20231010,140800,81162295,4295,4295,4295,4295,2
|
|
20231010,140700,81153705,4295,4290,4295,4290,4
|
|
20231010,140600,81136535,4290,4285,4290,4285,3
|
|
20231010,140500,81123670,4285,4285,4285,4285,4
|
|
20231010,140400,81106530,4285,4285,4285,4285,2
|
|
20231010,140300,81097960,4285,4285,4285,4285,2
|
|
20231010,140200,81089390,4280,4285,4285,4280,21
|
|
20231010,140100,80999500,4285,4285,4285,4285,3
|
|
20231010,140000,80986645,4285,4285,4285,4285,3
|
|
20231010,135900,80973790,4285,4285,4285,4285,3
|
|
20231010,135800,80960935,4285,4290,4290,4275,28
|
|
20231010,135700,80841195,4290,4290,4290,4290,2
|
|
20231010,135600,80832615,4290,4290,4290,4290,3
|
|
20231010,135500,80819745,4290,4280,4290,4280,264
|
|
20231010,135400,79689815,4280,4280,4280,4280,1003
|
|
20231010,135300,75396975,4280,4280,4280,4280,3
|
|
20231010,135200,75384135,4280,4280,4280,4280,5
|
|
20231010,135100,75362735,4280,4280,4280,4280,2
|
|
20231010,135000,75354175,4280,4280,4280,4280,3
|
|
20231010,134900,75341335,4280,4280,4280,4280,2
|
|
20231010,134800,75332775,4280,4280,4280,4280,3
|
|
20231010,134700,75319935,4280,4280,4280,4280,3
|
|
20231010,134600,75307095,4280,4280,4280,4280,3
|
|
20231010,134500,75294255,4280,4280,4280,4280,5
|
|
20231010,134400,75272855,4280,4280,4280,4280,3
|
|
20231010,134300,75260015,4280,4280,4280,4280,4
|
|
20231010,134200,75242895,4280,4280,4280,4280,3
|
|
20231010,134100,75230055,4280,4280,4280,4280,21
|
|
20231010,134000,75140175,4280,4280,4280,4280,56
|
|
20231010,133900,74900495,4280,4280,4280,4280,21
|
|
20231010,133800,74810615,4280,4280,4280,4280,3
|
|
20231010,133700,74797775,4280,4280,4280,4280,2
|
|
20231010,133600,74789215,4280,4280,4280,4270,99
|
|
20231010,133500,74366445,4280,4280,4280,4280,2
|
|
20231010,133400,74357885,4280,4280,4280,4280,2
|
|
20231010,133300,74349325,4280,4280,4280,4280,3
|
|
20231010,133200,74336485,4280,4280,4280,4280,4
|
|
20231010,133100,74319365,4280,4280,4280,4280,2
|
|
20231010,133000,74310805,4280,4280,4280,4280,3
|
|
20231010,132900,74297965,4280,4280,4280,4280,2
|
|
20231010,132800,74289405,4280,4280,4280,4280,3
|
|
20231010,132700,74276565,4280,4280,4280,4280,3
|
|
20231010,132600,74263725,4280,4280,4280,4280,550
|
|
20231010,132500,71909725,4280,4280,4280,4280,3
|
|
20231010,132400,71896885,4280,4280,4280,4280,2
|
|
20231010,132300,71888325,4280,4280,4280,4280,3
|
|
20231010,132200,71875485,4280,4280,4280,4270,53
|
|
20231010,132100,71649155,4270,4280,4280,4270,468
|
|
20231010,132000,69650755,4280,4280,4280,4280,12
|
|
20231010,131900,69599395,4280,4275,4280,4275,3
|
|
20231010,131800,69586565,4275,4275,4275,4275,17
|
|
20231010,131700,69513890,4275,4280,4280,4275,3
|
|
20231010,131600,69501055,4280,4280,4280,4280,3
|
|
20231010,131500,69488215,4280,4280,4280,4280,4
|
|
20231010,131400,69471095,4280,4280,4280,4280,1
|
|
20231010,131300,69466815,4280,4280,4280,4280,3
|
|
20231010,131200,69453975,4280,4280,4280,4280,2
|
|
20231010,131100,69445415,4280,4280,4280,4280,3
|
|
20231010,131000,69432575,4280,4280,4280,4280,2
|
|
20231010,130900,69424015,4280,4280,4280,4280,3
|
|
20231010,130800,69411175,4280,4280,4280,4280,3
|
|
20231010,130700,69398335,4280,4280,4280,4275,38
|
|
20231010,130600,69235870,4275,4280,4280,4275,109
|
|
20231010,130500,68769885,4280,4295,4295,4280,106
|
|
20231010,130400,68316175,4295,4295,4295,4295,7
|
|
20231010,130300,68286110,4295,4295,4295,4295,3
|
|
20231010,130200,68273225,4295,4295,4295,4295,3
|
|
20231010,130100,68260340,4295,4295,4295,4295,2
|
|
20231010,130000,68251750,4295,4295,4295,4295,4
|
|
20231010,125900,68234570,4280,4295,4295,4280,940
|
|
20231010,125800,64208640,4295,4295,4295,4290,9
|
|
20231010,125700,64170015,4295,4295,4295,4295,163
|
|
20231010,125600,63469930,4295,4295,4295,4290,8
|
|
20231010,125500,63435595,4295,4305,4305,4295,1087
|
|
20231010,125400,58763595,4315,4315,4315,4315,0
|
|
20231010,125300,58763595,4315,4315,4315,4315,0
|
|
20231010,125200,58763595,4315,4315,4315,4315,0
|
|
20231010,125100,58763595,4315,4315,4315,4315,0
|
|
20231010,125000,58763595,4315,4315,4315,4315,0
|
|
20231010,124900,58763595,4315,4315,4315,4315,0
|
|
20231010,124800,58763595,4315,4315,4315,4315,0
|
|
20231010,124700,58763595,4315,4315,4315,4315,0
|
|
20231010,124600,58763595,4315,4315,4315,4315,4
|
|
20231010,124500,58746335,4340,4340,4340,4340,0
|
|
20231010,124400,58746335,4340,4340,4340,4340,0
|
|
20231010,124300,58746335,4340,4340,4340,4340,0
|
|
20231010,124200,58746335,4340,4340,4340,4340,0
|
|
20231010,124100,58746335,4340,4340,4340,4340,0
|
|
20231010,124000,58746335,4340,4340,4340,4340,0
|
|
20231010,123900,58746335,4340,4340,4340,4340,0
|
|
20231010,123800,58746335,4340,4340,4340,4340,0
|
|
20231010,123700,58746335,4340,4340,4340,4340,0
|
|
20231010,123600,58746335,4340,4340,4340,4340,0
|
|
20231010,123500,58746335,4340,4340,4340,4340,0
|
|
20231010,123400,58746335,4340,4340,4340,4340,0
|
|
20231010,123300,58746335,4340,4340,4340,4340,1
|
|
20231010,123200,58741995,4345,4345,4345,4345,0
|
|
20231010,123100,58741995,4345,4345,4345,4345,0
|
|
20231010,123000,58741995,4345,4305,4345,4305,2
|
|
20231010,122900,58733345,4305,4310,4310,4305,37
|
|
20231010,122800,58573880,4310,4310,4310,4310,0
|
|
20231010,122700,58573880,4310,4310,4310,4310,0
|
|
20231010,122600,58573880,4310,4310,4310,4310,0
|
|
20231010,122500,58573880,4310,4310,4310,4310,18
|
|
20231010,122400,58496300,4310,4310,4310,4310,0
|
|
20231010,122300,58496300,4310,4310,4310,4310,0
|
|
20231010,122200,58496300,4310,4310,4310,4310,0
|
|
20231010,122100,58496300,4310,4310,4310,4310,0
|
|
20231010,122000,58496300,4310,4310,4310,4310,0
|
|
20231010,121900,58496300,4310,4310,4310,4310,0
|
|
20231010,121800,58496300,4310,4310,4310,4310,0
|
|
20231010,121700,58496300,4310,4310,4310,4310,0
|
|
20231010,121600,58496300,4310,4310,4310,4310,0
|
|
20231010,121500,58496300,4310,4310,4310,4310,0
|
|
20231010,121400,58496300,4310,4310,4310,4310,0
|
|
20231010,121300,58496300,4310,4310,4310,4310,1
|
|
20231010,121200,58491990,4305,4305,4305,4305,0
|
|
20231010,121100,58491990,4305,4305,4305,4305,0
|
|
20231010,121000,58491990,4305,4325,4325,4305,402
|
|
20231010,120900,56756920,4330,4330,4330,4330,10
|
|
20231010,120800,56713620,4330,4330,4330,4330,0
|
|
20231010,120700,56713620,4330,4330,4330,4330,0
|
|
20231010,120600,56713620,4330,4330,4330,4330,0
|
|
20231010,120500,56713620,4330,4330,4330,4330,0
|
|
20231010,120400,56713620,4330,4330,4330,4330,0
|
|
20231010,120300,56713620,4330,4330,4330,4330,0
|
|
20231010,120200,56713620,4330,4330,4330,4330,0
|
|
20231010,120100,56713620,4330,4330,4330,4330,0
|
|
20231010,120000,56713620,4330,4330,4330,4330,0
|
|
20231010,115900,56713620,4330,4330,4330,4330,0
|
|
20231010,115800,56713620,4330,4330,4330,4330,0
|
|
20231010,115700,56713620,4330,4330,4330,4330,0
|
|
20231010,115600,56713620,4330,4330,4330,4330,0
|
|
20231010,115500,56713620,4330,4330,4330,4330,1
|
|
20231010,115400,56709290,4340,4340,4340,4340,0
|
|
20231010,115300,56709290,4340,4340,4340,4340,0
|
|
20231010,115200,56709290,4340,4340,4340,4340,0
|
|
20231010,115100,56709290,4340,4340,4340,4340,0
|
|
20231010,115000,56709290,4340,4340,4340,4340,0
|
|
20231010,114900,56709290,4340,4340,4340,4340,0
|
|
20231010,114800,56709290,4340,4340,4340,4340,0
|
|
20231010,114700,56709290,4340,4340,4340,4340,0
|
|
20231010,114600,56709290,4340,4340,4340,4340,0
|
|
20231010,114500,56709290,4340,4340,4340,4340,0
|
|
20231010,114400,56709290,4340,4340,4340,4340,0
|
|
20231010,114300,56709290,4340,4330,4340,4330,8
|
|
20231010,114200,56674640,4330,4330,4330,4330,39
|
|
20231010,114100,56505770,4330,4335,4335,4330,3
|
|
20231010,114000,56492770,4340,4340,4340,4340,0
|
|
20231010,113900,56492770,4340,4340,4340,4340,0
|
|
20231010,113800,56492770,4340,4340,4340,4340,0
|
|
20231010,113700,56492770,4340,4340,4340,4340,0
|
|
20231010,113600,56492770,4340,4340,4340,4340,10
|
|
20231010,113500,56449370,4340,4345,4350,4340,821
|
|
20231010,113400,52882675,4345,4370,4370,4345,613
|
|
20231010,113300,50210165,4370,4370,4370,4370,25
|
|
20231010,113200,50100915,4370,4370,4370,4370,0
|
|
20231010,113100,50100915,4370,4370,4370,4370,0
|
|
20231010,113000,50100915,4370,4370,4370,4370,0
|
|
20231010,112900,50100915,4370,4370,4370,4370,0
|
|
20231010,112800,50100915,4370,4370,4370,4370,0
|
|
20231010,112700,50100915,4370,4370,4370,4370,102
|
|
20231010,112600,49655175,4370,4370,4370,4370,0
|
|
20231010,112500,49655175,4370,4360,4370,4360,87
|
|
20231010,112400,49275790,4360,4360,4360,4360,0
|
|
20231010,112300,49275790,4360,4360,4360,4360,0
|
|
20231010,112200,49275790,4360,4360,4360,4360,0
|
|
20231010,112100,49275790,4360,4360,4360,4360,0
|
|
20231010,112000,49275790,4360,4360,4360,4360,5
|
|
20231010,111900,49253990,4355,4355,4355,4355,0
|
|
20231010,111800,49253990,4355,4355,4355,4355,1
|
|
20231010,111700,49249635,4350,4350,4350,4350,0
|
|
20231010,111600,49249635,4350,4350,4350,4350,0
|
|
20231010,111500,49249635,4350,4350,4350,4350,3
|
|
20231010,111400,49236585,4345,4345,4345,4345,1
|
|
20231010,111300,49232240,4340,4340,4340,4340,0
|
|
20231010,111200,49232240,4340,4330,4340,4330,732
|
|
20231010,111100,46055395,4330,4330,4330,4330,0
|
|
20231010,111000,46055395,4330,4330,4330,4330,1
|
|
20231010,110900,46051065,4310,4325,4325,4310,4730
|
|
20231010,110800,25661535,4325,4325,4325,4325,24
|
|
20231010,110700,25557735,4325,4325,4325,4325,0
|
|
20231010,110600,25557735,4325,4325,4325,4325,5
|
|
20231010,110500,25536110,4325,4325,4325,4325,0
|
|
20231010,110400,25536110,4325,4325,4325,4325,0
|
|
20231010,110300,25536110,4325,4325,4325,4325,0
|
|
20231010,110200,25536110,4325,4325,4325,4325,3
|
|
20231010,110100,25523135,4310,4310,4310,4310,0
|
|
20231010,110000,25523135,4310,4310,4310,4310,0
|
|
20231010,105900,25523135,4310,4310,4310,4310,0
|
|
20231010,105800,25523135,4310,4310,4310,4310,0
|
|
20231010,105700,25523135,4310,4310,4310,4310,0
|
|
20231010,105600,25523135,4310,4310,4310,4310,0
|
|
20231010,105500,25523135,4310,4310,4310,4310,1
|
|
20231010,105400,25518825,4325,4325,4325,4325,0
|
|
20231010,105300,25518825,4325,4325,4325,4325,0
|
|
20231010,105200,25518825,4325,4325,4325,4325,0
|
|
20231010,105100,25518825,4325,4325,4325,4325,0
|
|
20231010,105000,25518825,4325,4325,4325,4325,42
|
|
20231010,104900,25337175,4325,4325,4325,4325,2
|
|
20231010,104800,25328525,4320,4320,4320,4320,0
|
|
20231010,104700,25328525,4320,4320,4320,4320,0
|
|
20231010,104600,25328525,4320,4320,4320,4320,1
|
|
20231010,104500,25324205,4315,4315,4315,4315,0
|
|
20231010,104400,25324205,4315,4320,4320,4315,10
|
|
20231010,104300,25281050,4320,4320,4320,4320,0
|
|
20231010,104200,25281050,4320,4320,4320,4320,0
|
|
20231010,104100,25281050,4320,4320,4320,4320,247
|
|
20231010,104000,24214010,4320,4320,4320,4320,0
|
|
20231010,103900,24214010,4320,4320,4320,4320,0
|
|
20231010,103800,24214010,4320,4320,4320,4320,0
|
|
20231010,103700,24214010,4320,4320,4320,4320,1
|
|
20231010,103600,24209690,4320,4320,4320,4320,0
|
|
20231010,103500,24209690,4320,4320,4320,4320,0
|
|
20231010,103400,24209690,4320,4320,4320,4320,0
|
|
20231010,103300,24209690,4320,4320,4320,4320,0
|
|
20231010,103200,24209690,4320,4320,4320,4320,0
|
|
20231010,103100,24209690,4320,4320,4320,4320,0
|
|
20231010,103000,24209690,4320,4320,4320,4320,0
|
|
20231010,102900,24209690,4320,4320,4320,4320,0
|
|
20231010,102800,24209690,4320,4320,4320,4320,0
|
|
20231010,102700,24209690,4320,4320,4320,4320,0
|
|
20231010,102600,24209690,4320,4320,4320,4320,0
|
|
20231010,102500,24209690,4320,4320,4320,4320,0
|
|
20231010,102400,24209690,4320,4320,4320,4320,0
|
|
20231010,102300,24209690,4320,4320,4320,4320,0
|
|
20231010,102200,24209690,4320,4320,4320,4320,161
|
|
20231010,102100,23514170,4320,4320,4320,4320,0
|
|
20231010,102000,23514170,4320,4310,4320,4305,124
|
|
20231010,101900,22978585,4320,4320,4320,4320,0
|
|
20231010,101800,22978585,4320,4320,4320,4320,0
|
|
20231010,101700,22978585,4320,4320,4320,4320,0
|
|
20231010,101600,22978585,4320,4320,4320,4320,1
|
|
20231010,101500,22974265,4310,4310,4310,4310,0
|
|
20231010,101400,22974265,4310,4310,4310,4310,0
|
|
20231010,101300,22974265,4310,4310,4310,4310,0
|
|
20231010,101200,22974265,4310,4310,4310,4310,0
|
|
20231010,101100,22974265,4310,4310,4310,4310,0
|
|
20231010,101000,22974265,4310,4310,4310,4310,0
|
|
20231010,100900,22974265,4310,4310,4310,4310,0
|
|
20231010,100800,22974265,4310,4310,4310,4310,0
|
|
20231010,100700,22974265,4310,4310,4310,4310,0
|
|
20231010,100600,22974265,4310,4310,4310,4310,0
|
|
20231010,100500,22974265,4310,4310,4310,4310,0
|
|
20231010,100400,22974265,4310,4310,4310,4310,0
|
|
20231010,100300,22974265,4310,4310,4310,4310,100
|
|
20231010,100200,22543265,4305,4305,4305,4305,0
|
|
20231010,100100,22543265,4305,4305,4305,4305,11
|
|
20231010,100000,22495910,4310,4310,4310,4310,0
|
|
20231010,095900,22495910,4310,4310,4310,4310,0
|
|
20231010,095800,22495910,4310,4310,4310,4310,0
|
|
20231010,095700,22495910,4310,4310,4310,4310,75
|
|
20231010,095600,22172660,4325,4325,4325,4325,0
|
|
20231010,095500,22172660,4325,4325,4325,4325,0
|
|
20231010,095400,22172660,4325,4325,4325,4325,0
|
|
20231010,095300,22172660,4325,4325,4325,4325,0
|
|
20231010,095200,22172660,4325,4325,4325,4325,0
|
|
20231010,095100,22172660,4325,4325,4325,4325,4
|
|
20231010,095000,22155360,4325,4325,4325,4325,8
|
|
20231010,094900,22120760,4325,4325,4325,4325,0
|
|
20231010,094800,22120760,4325,4325,4325,4325,18
|
|
20231010,094700,22042910,4325,4325,4325,4325,0
|
|
20231010,094600,22042910,4325,4325,4325,4325,0
|
|
20231010,094500,22042910,4325,4325,4325,4325,0
|
|
20231010,094400,22042910,4325,4325,4325,4325,0
|
|
20231010,094300,22042910,4325,4325,4325,4325,0
|
|
20231010,094200,22042910,4325,4325,4325,4325,0
|
|
20231010,094100,22042910,4325,4325,4325,4325,0
|
|
20231010,094000,22042910,4325,4325,4325,4325,0
|
|
20231010,093900,22042910,4325,4325,4325,4325,0
|
|
20231010,093800,22042910,4325,4325,4325,4325,0
|
|
20231010,093700,22042910,4325,4325,4325,4325,1
|
|
20231010,093600,22038585,4325,4325,4325,4325,0
|
|
20231010,093500,22038585,4325,4325,4325,4325,4
|
|
20231010,093400,22021285,4320,4320,4320,4320,0
|
|
20231010,093300,22021285,4320,4320,4320,4320,0
|
|
20231010,093200,22021285,4320,4320,4320,4320,0
|
|
20231010,093100,22021285,4320,4320,4320,4320,0
|
|
20231010,093000,22021285,4320,4320,4320,4320,0
|
|
20231010,092900,22021285,4320,4320,4320,4320,2
|
|
20231010,092800,22012645,4320,4320,4320,4320,0
|
|
20231010,092700,22012645,4320,4320,4320,4320,0
|
|
20231010,092600,22012645,4320,4320,4320,4320,2
|
|
20231010,092500,22004005,4325,4325,4325,4325,0
|
|
20231010,092400,22004005,4325,4325,4325,4325,0
|
|
20231010,092300,22004005,4325,4325,4325,4325,0
|
|
20231010,092200,22004005,4325,4325,4325,4325,0
|
|
20231010,092100,22004005,4325,4325,4325,4325,0
|
|
20231010,092000,22004005,4325,4325,4325,4325,0
|
|
20231010,091900,22004005,4325,4325,4325,4325,0
|
|
20231010,091800,22004005,4325,4300,4325,4300,21
|
|
20231010,091700,21913680,4300,4320,4320,4300,1084
|
|
20231010,091600,17244840,4320,4310,4320,4310,3371
|
|
20231010,091500,2711830,4310,4310,4310,4310,0
|
|
20231010,091400,2711830,4310,4310,4310,4310,129
|
|
20231010,091300,2155840,4310,4315,4315,4310,238
|
|
20231010,091200,1129025,4315,4315,4315,4315,22
|
|
20231010,091100,1034095,4315,4315,4315,4315,0
|
|
20231010,091000,1034095,4315,4315,4315,4315,1
|
|
20231010,090900,1029780,4300,4300,4300,4300,77
|
|
20231010,090800,698680,4300,4300,4300,4300,0
|
|
20231010,090700,698680,4300,4300,4300,4300,7
|
|
20231010,090600,668580,4300,4300,4300,4300,0
|
|
20231010,090500,668580,4300,4300,4300,4300,48
|
|
20231010,090400,462180,4300,4300,4300,4300,0
|
|
20231010,090300,462180,4300,4300,4300,4300,0
|
|
20231010,090200,462180,4300,4300,4300,4300,0
|
|
20231010,090100,462180,4300,4300,4300,4300,0
|
|
20231010,090000,462180,4300,4320,4320,4300,107
|