670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200700,251238840,4975,4975,4975,4975,280
|
|
20231027,200600,251238840,4975,4975,4975,4975,0
|
|
20231027,200500,251238840,4975,4975,4975,4975,0
|
|
20231027,200400,251238840,4975,4975,4975,4975,0
|
|
20231027,200300,251238840,4975,4975,4975,4975,0
|
|
20231027,200200,251238840,4975,4975,4975,4975,0
|
|
20231027,200100,251238840,4975,4975,4975,4975,0
|
|
20231027,200000,251238840,4975,4975,4975,4975,0
|
|
20231027,195900,251238840,4975,4975,4975,4975,0
|
|
20231027,195800,251238840,4975,4975,4975,4975,0
|
|
20231027,195700,251238840,4975,4975,4975,4975,0
|
|
20231027,195600,251238840,4975,4975,4975,4975,0
|
|
20231027,195500,251238840,4975,4975,4975,4975,0
|
|
20231027,195400,251238840,4975,4975,4975,4975,0
|
|
20231027,195300,251238840,4975,4975,4975,4975,0
|
|
20231027,195200,251238840,4975,4975,4975,4975,0
|
|
20231027,195100,251238840,4975,4975,4975,4975,0
|
|
20231027,195000,251238840,4975,4975,4975,4975,0
|
|
20231027,194900,251238840,4975,4975,4975,4975,0
|
|
20231027,194800,251238840,4975,4975,4975,4975,0
|
|
20231027,194700,251238840,4975,4975,4975,4975,0
|
|
20231027,194600,251238840,4975,4975,4975,4975,0
|
|
20231027,194500,251238840,4975,4975,4975,4975,0
|
|
20231027,194400,251238840,4975,4975,4975,4975,0
|
|
20231027,194300,251238840,4975,4975,4975,4975,0
|
|
20231027,194200,251238840,4975,4975,4975,4975,0
|
|
20231027,194100,251238840,4975,4975,4975,4975,0
|
|
20231027,194000,251238840,4975,4975,4975,4975,0
|
|
20231027,193900,251238840,4975,4975,4975,4975,0
|
|
20231027,193800,251238840,4975,4975,4975,4975,0
|
|
20231027,193700,251238840,4975,4975,4975,4975,280
|
|
20231027,193600,251238840,4975,4975,4975,4975,0
|
|
20231027,193500,251238840,4975,4975,4975,4975,0
|
|
20231027,193400,251238840,4975,4975,4975,4975,0
|
|
20231027,193300,251238840,4975,4975,4975,4975,0
|
|
20231027,193200,251238840,4975,4975,4975,4975,0
|
|
20231027,193100,251238840,4975,4975,4975,4975,0
|
|
20231027,193000,251238840,4975,4975,4975,4975,0
|
|
20231027,192900,251238840,4975,4975,4975,4975,0
|
|
20231027,192800,251238840,4975,4975,4975,4975,0
|
|
20231027,192700,251238840,4975,4975,4975,4975,0
|
|
20231027,192600,251238840,4975,4975,4975,4975,0
|
|
20231027,192500,251238840,4975,4975,4975,4975,0
|
|
20231027,192400,251238840,4975,4975,4975,4975,0
|
|
20231027,192300,251238840,4975,4975,4975,4975,0
|
|
20231027,192200,251238840,4975,4975,4975,4975,0
|
|
20231027,192100,251238840,4975,4975,4975,4975,0
|
|
20231027,192000,251238840,4975,4975,4975,4975,0
|
|
20231027,191900,251238840,4975,4975,4975,4975,0
|
|
20231027,191800,251238840,4975,4975,4975,4975,0
|
|
20231027,191700,251238840,4975,4975,4975,4975,0
|
|
20231027,191600,251238840,4975,4975,4975,4975,0
|
|
20231027,191500,251238840,4975,4975,4975,4975,0
|
|
20231027,191400,251238840,4975,4975,4975,4975,0
|
|
20231027,191300,251238840,4975,4975,4975,4975,0
|
|
20231027,191200,251238840,4975,4975,4975,4975,0
|
|
20231027,191100,251238840,4975,4975,4975,4975,0
|
|
20231027,191000,251238840,4975,4975,4975,4975,0
|
|
20231027,190900,251238840,4975,4975,4975,4975,0
|
|
20231027,190800,251238840,4975,4975,4975,4975,0
|
|
20231027,190700,251238840,4975,4975,4975,4975,280
|
|
20231027,190600,251238840,4975,4975,4975,4975,0
|
|
20231027,190500,251238840,4975,4975,4975,4975,0
|
|
20231027,190400,251238840,4975,4975,4975,4975,0
|
|
20231027,190300,251238840,4975,4975,4975,4975,0
|
|
20231027,190200,251238840,4975,4975,4975,4975,0
|
|
20231027,190100,251238840,4975,4975,4975,4975,0
|
|
20231027,190000,251238840,4975,4975,4975,4975,0
|
|
20231027,185900,251238840,4975,4975,4975,4975,0
|
|
20231027,185800,251238840,4975,4975,4975,4975,0
|
|
20231027,185700,251238840,4975,4975,4975,4975,0
|
|
20231027,185600,251238840,4975,4975,4975,4975,0
|
|
20231027,185500,251238840,4975,4975,4975,4975,0
|
|
20231027,185400,251238840,4975,4975,4975,4975,0
|
|
20231027,185300,251238840,4975,4975,4975,4975,0
|
|
20231027,185200,251238840,4975,4975,4975,4975,0
|
|
20231027,185100,251238840,4975,4975,4975,4975,0
|
|
20231027,185000,251238840,4975,4975,4975,4975,0
|
|
20231027,184900,251238840,4975,4975,4975,4975,0
|
|
20231027,184800,251238840,4975,4975,4975,4975,0
|
|
20231027,184700,251238840,4975,4975,4975,4975,0
|
|
20231027,184600,251238840,4975,4975,4975,4975,0
|
|
20231027,184500,251238840,4975,4975,4975,4975,0
|
|
20231027,184400,251238840,4975,4975,4975,4975,0
|
|
20231027,184300,251238840,4975,4975,4975,4975,0
|
|
20231027,184200,251238840,4975,4975,4975,4975,0
|
|
20231027,184100,251238840,4975,4975,4975,4975,0
|
|
20231027,184000,251238840,4975,4975,4975,4975,0
|
|
20231027,183900,251238840,4975,4975,4975,4975,0
|
|
20231027,183800,251238840,4975,4975,4975,4975,0
|
|
20231027,183700,251238840,4975,4975,4975,4975,280
|
|
20231027,183600,251238840,4975,4975,4975,4975,0
|
|
20231027,183500,251238840,4975,4975,4975,4975,0
|
|
20231027,183400,251238840,4975,4975,4975,4975,0
|
|
20231027,183300,251238840,4975,4975,4975,4975,0
|
|
20231027,183200,251238840,4975,4975,4975,4975,0
|
|
20231027,183100,251238840,4975,4975,4975,4975,0
|
|
20231027,183000,251238840,4975,4975,4975,4975,0
|
|
20231027,182900,251238840,4975,4975,4975,4975,0
|
|
20231027,182800,251238840,4975,4975,4975,4975,0
|
|
20231027,182700,251238840,4975,4975,4975,4975,0
|
|
20231027,182600,251238840,4975,4975,4975,4975,0
|
|
20231027,182500,251238840,4975,4975,4975,4975,0
|
|
20231027,182400,251238840,4975,4975,4975,4975,0
|
|
20231027,182300,251238840,4975,4975,4975,4975,0
|
|
20231027,182200,251238840,4975,4975,4975,4975,0
|
|
20231027,182100,251238840,4975,4975,4975,4975,0
|
|
20231027,182000,251238840,4975,4975,4975,4975,0
|
|
20231027,181900,251238840,4975,4975,4975,4975,0
|
|
20231027,181800,251238840,4975,4975,4975,4975,0
|
|
20231027,181700,251238840,4975,4975,4975,4975,0
|
|
20231027,181600,251238840,4975,4975,4975,4975,0
|
|
20231027,181500,251238840,4975,4975,4975,4975,0
|
|
20231027,181400,251238840,4975,4975,4975,4975,0
|
|
20231027,181300,251238840,4975,4975,4975,4975,0
|
|
20231027,181200,251238840,4975,4975,4975,4975,0
|
|
20231027,181100,251238840,4975,4975,4975,4975,0
|
|
20231027,181000,251238840,4975,4975,4975,4975,0
|
|
20231027,180900,251238840,4975,4975,4975,4975,0
|
|
20231027,180800,251238840,4975,4975,4975,4975,0
|
|
20231027,180700,251238840,4975,4975,4975,4975,280
|
|
20231027,180600,251238840,4975,4975,4975,4975,0
|
|
20231027,180500,251238840,4975,4975,4975,4975,0
|
|
20231027,180400,251238840,4975,4975,4975,4975,0
|
|
20231027,180300,251238840,4975,4975,4975,4975,0
|
|
20231027,180200,251238840,4975,4975,4975,4975,0
|
|
20231027,180100,251238840,4975,4975,4975,4975,0
|
|
20231027,180000,251238840,4975,4975,4975,4975,0
|
|
20231027,175900,251238840,4975,4975,4975,4975,0
|
|
20231027,175800,251238840,4975,4975,4975,4975,0
|
|
20231027,175700,251238840,4975,4975,4975,4975,0
|
|
20231027,175600,251238840,4975,4975,4975,4975,0
|
|
20231027,175500,251238840,4975,4975,4975,4975,0
|
|
20231027,175400,251238840,4975,4975,4975,4975,0
|
|
20231027,175300,251238840,4975,4975,4975,4975,0
|
|
20231027,175200,251238840,4975,4975,4975,4975,0
|
|
20231027,175100,251238840,4975,4975,4975,4975,0
|
|
20231027,175000,251238840,4975,4975,4975,4975,0
|
|
20231027,174900,251238840,4975,4975,4975,4975,0
|
|
20231027,174800,251238840,4975,4975,4975,4975,0
|
|
20231027,174700,251238840,4975,4975,4975,4975,0
|
|
20231027,174600,251238840,4975,4975,4975,4975,0
|
|
20231027,174500,251238840,4975,4975,4975,4975,0
|
|
20231027,174400,251238840,4975,4975,4975,4975,0
|
|
20231027,174300,251238840,4975,4975,4975,4975,0
|
|
20231027,174200,251238840,4975,4975,4975,4975,0
|
|
20231027,174100,251238840,4975,4975,4975,4975,0
|
|
20231027,174000,251238840,4975,4975,4975,4975,0
|
|
20231027,173900,251238840,4975,4975,4975,4975,0
|
|
20231027,173800,251238840,4975,4975,4975,4975,0
|
|
20231027,173700,251238840,4975,4975,4975,4975,280
|
|
20231027,173600,251238840,4975,4975,4975,4975,0
|
|
20231027,173500,251238840,4975,4975,4975,4975,0
|
|
20231027,173400,251238840,4975,4975,4975,4975,0
|
|
20231027,173300,251238840,4975,4975,4975,4975,0
|
|
20231027,173200,251238840,4975,4975,4975,4975,0
|
|
20231027,173100,251238840,4975,4975,4975,4975,0
|
|
20231027,173000,251238840,4975,4975,4975,4975,0
|
|
20231027,172900,251238840,4975,4975,4975,4975,0
|
|
20231027,172800,251238840,4975,4975,4975,4975,0
|
|
20231027,172700,251238840,4975,4975,4975,4975,0
|
|
20231027,172600,251238840,4975,4975,4975,4975,0
|
|
20231027,172500,251238840,4975,4975,4975,4975,0
|
|
20231027,172400,251238840,4975,4975,4975,4975,0
|
|
20231027,172300,251238840,4975,4975,4975,4975,0
|
|
20231027,172200,251238840,4975,4975,4975,4975,0
|
|
20231027,172100,251238840,4975,4975,4975,4975,0
|
|
20231027,172000,251238840,4975,4975,4975,4975,0
|
|
20231027,171900,251238840,4975,4975,4975,4975,0
|
|
20231027,171800,251238840,4975,4975,4975,4975,0
|
|
20231027,171700,251238840,4975,4975,4975,4975,0
|
|
20231027,171600,251238840,4975,4975,4975,4975,0
|
|
20231027,171500,251238840,4975,4975,4975,4975,0
|
|
20231027,171400,251238840,4975,4975,4975,4975,0
|
|
20231027,171300,251238840,4975,4975,4975,4975,0
|
|
20231027,171200,251238840,4975,4975,4975,4975,0
|
|
20231027,171100,251238840,4975,4975,4975,4975,0
|
|
20231027,171000,251238840,4975,4975,4975,4975,0
|
|
20231027,170900,251238840,4975,4975,4975,4975,0
|
|
20231027,170800,251238840,4975,4975,4975,4975,0
|
|
20231027,170700,251238840,4975,4975,4975,4975,280
|
|
20231027,170600,251238840,4975,4975,4975,4975,0
|
|
20231027,170500,251238840,4975,4975,4975,4975,0
|
|
20231027,170400,251238840,4975,4975,4975,4975,0
|
|
20231027,170300,251238840,4975,4975,4975,4975,0
|
|
20231027,170200,251238840,4975,4975,4975,4975,0
|
|
20231027,170100,251238840,4975,4975,4975,4975,0
|
|
20231027,170000,251238840,4975,4975,4975,4975,0
|
|
20231027,165900,251238840,4975,4975,4975,4975,0
|
|
20231027,165800,251238840,4975,4975,4975,4975,0
|
|
20231027,165700,251238840,4975,4975,4975,4975,0
|
|
20231027,165600,251238840,4975,4975,4975,4975,0
|
|
20231027,165500,251238840,4975,4975,4975,4975,0
|
|
20231027,165400,251238840,4975,4975,4975,4975,0
|
|
20231027,165300,251238840,4975,4975,4975,4975,0
|
|
20231027,165200,251238840,4975,4975,4975,4975,0
|
|
20231027,165100,251238840,4975,4975,4975,4975,0
|
|
20231027,165000,251238840,4975,4975,4975,4975,0
|
|
20231027,164900,251238840,4975,4975,4975,4975,0
|
|
20231027,164800,251238840,4975,4975,4975,4975,0
|
|
20231027,164700,251238840,4975,4975,4975,4975,0
|
|
20231027,164600,251238840,4975,4975,4975,4975,0
|
|
20231027,164500,251238840,4975,4975,4975,4975,0
|
|
20231027,164400,251238840,4975,4975,4975,4975,0
|
|
20231027,164300,251238840,4975,4975,4975,4975,0
|
|
20231027,164200,251238840,4975,4975,4975,4975,0
|
|
20231027,164100,251238840,4975,4975,4975,4975,0
|
|
20231027,164000,251238840,4975,4975,4975,4975,0
|
|
20231027,163900,251238840,4975,4975,4975,4975,0
|
|
20231027,163800,251238840,4975,4975,4975,4975,0
|
|
20231027,163700,251238840,4975,4975,4975,4975,280
|
|
20231027,163600,251238840,4975,4975,4975,4975,0
|
|
20231027,163500,251238840,4975,4975,4975,4975,0
|
|
20231027,163400,251238840,4975,4975,4975,4975,0
|
|
20231027,163300,251238840,4975,4975,4975,4975,0
|
|
20231027,163200,251238840,4975,4975,4975,4975,0
|
|
20231027,163100,251238840,4975,4975,4975,4975,0
|
|
20231027,163000,251238840,4975,4975,4975,4975,0
|
|
20231027,162900,251238840,4975,4975,4975,4975,0
|
|
20231027,162800,251238840,4975,4975,4975,4975,0
|
|
20231027,162700,251238840,4975,4975,4975,4975,0
|
|
20231027,162600,251238840,4975,4975,4975,4975,0
|
|
20231027,162500,251238840,4975,4975,4975,4975,0
|
|
20231027,162400,251238840,4975,4975,4975,4975,0
|
|
20231027,162300,251238840,4975,4975,4975,4975,0
|
|
20231027,162200,251238840,4975,4975,4975,4975,0
|
|
20231027,162100,251238840,4975,4975,4975,4975,0
|
|
20231027,162000,251238840,4975,4975,4975,4975,0
|
|
20231027,161900,251238840,4975,4975,4975,4975,0
|
|
20231027,161800,251238840,4975,4975,4975,4975,0
|
|
20231027,161700,251238840,4975,4975,4975,4975,0
|
|
20231027,161600,251238840,4975,4975,4975,4975,0
|
|
20231027,161500,251238840,4975,4975,4975,4975,0
|
|
20231027,161400,251238840,4975,4975,4975,4975,0
|
|
20231027,161300,251238840,4975,4975,4975,4975,0
|
|
20231027,161200,251238840,4975,4975,4975,4975,0
|
|
20231027,161100,251238840,4975,4975,4975,4975,0
|
|
20231027,161000,251238840,4975,4975,4975,4975,0
|
|
20231027,160900,251238840,4975,4975,4975,4975,0
|
|
20231027,160800,251238840,4975,4975,4975,4975,0
|
|
20231027,160700,251238840,4975,4975,4975,4975,280
|
|
20231027,160600,251238840,4975,4975,4975,4975,0
|
|
20231027,160500,251238840,4975,4975,4975,4975,0
|
|
20231027,160400,251238840,4975,4975,4975,4975,0
|
|
20231027,160300,251238840,4975,4975,4975,4975,0
|
|
20231027,160200,251238840,4975,4975,4975,4975,0
|
|
20231027,160100,251238840,4975,4975,4975,4975,0
|
|
20231027,160000,251238840,4975,4975,4975,4975,0
|
|
20231027,155900,251238840,4975,4975,4975,4975,0
|
|
20231027,155800,251238840,4975,4975,4975,4975,0
|
|
20231027,155700,251238840,4975,4975,4975,4975,0
|
|
20231027,155600,251238840,4975,4975,4975,4975,0
|
|
20231027,155500,251238840,4975,4975,4975,4975,0
|
|
20231027,155400,251238840,4975,4975,4975,4975,0
|
|
20231027,155300,251238840,4975,4975,4975,4975,0
|
|
20231027,155200,251238840,4975,4975,4975,4975,0
|
|
20231027,155100,251238840,4975,4975,4975,4975,0
|
|
20231027,155000,251238840,4975,4975,4975,4975,0
|
|
20231027,154900,251238840,4975,4975,4975,4975,0
|
|
20231027,154800,251238840,4975,4975,4975,4975,0
|
|
20231027,154700,251238840,4975,4975,4975,4975,0
|
|
20231027,154600,251238840,4975,4975,4975,4975,0
|
|
20231027,154500,251238840,4975,4975,4975,4975,0
|
|
20231027,154400,251238840,4975,4975,4975,4975,0
|
|
20231027,154300,251238840,4975,4975,4975,4975,0
|
|
20231027,154200,251238840,4975,4975,4975,4975,0
|
|
20231027,154100,251238840,4975,4975,4975,4975,0
|
|
20231027,154000,251238840,4975,4975,4975,4975,0
|
|
20231027,153900,251238840,4975,4975,4975,4975,0
|
|
20231027,153800,251238840,4975,4975,4975,4975,0
|
|
20231027,153700,251238840,4975,4975,4975,4975,280
|
|
20231027,153600,251238840,4975,4975,4975,4975,0
|
|
20231027,153500,251238840,4975,4975,4975,4975,0
|
|
20231027,153400,251238840,4975,4975,4975,4975,0
|
|
20231027,153300,251238840,4975,4975,4975,4975,0
|
|
20231027,153200,251238840,4975,4975,4975,4975,0
|
|
20231027,153100,251238840,4975,4975,4975,4975,0
|
|
20231027,153000,251238840,4975,4975,4975,4975,280
|
|
20231027,152900,249845840,4970,4970,4970,4970,0
|
|
20231027,152800,249845840,4970,4970,4970,4970,0
|
|
20231027,152700,249845840,4970,4970,4970,4970,0
|
|
20231027,152600,249845840,4970,4970,4970,4970,0
|
|
20231027,152500,249845840,4970,4970,4970,4970,0
|
|
20231027,152400,249845840,4970,4970,4970,4970,0
|
|
20231027,152300,249845840,4970,4970,4970,4970,0
|
|
20231027,152200,249845840,4970,4970,4970,4970,0
|
|
20231027,152100,249845840,4970,4970,4970,4970,0
|
|
20231027,152000,249845840,4970,4970,4970,4970,0
|
|
20231027,151900,249845840,4970,4935,4970,4935,3
|
|
20231027,151800,249831000,4970,4970,4970,4970,1
|
|
20231027,151700,249826030,4935,4935,4935,4935,0
|
|
20231027,151600,249826030,4935,4935,4935,4935,3
|
|
20231027,151500,249811225,4970,4970,4970,4970,1
|
|
20231027,151400,249806255,4970,4970,4970,4970,1
|
|
20231027,151300,249801285,4935,4935,4935,4935,0
|
|
20231027,151200,249801285,4935,4935,4935,4935,0
|
|
20231027,151100,249801285,4935,4935,4935,4935,5
|
|
20231027,151000,249776610,4965,4965,4965,4965,20
|
|
20231027,150900,249677310,4975,4975,4975,4975,0
|
|
20231027,150800,249677310,4975,4975,4975,4975,0
|
|
20231027,150700,249677310,4975,4975,4975,4975,0
|
|
20231027,150600,249677310,4975,4975,4975,4975,0
|
|
20231027,150500,249677310,4975,4975,4975,4975,0
|
|
20231027,150400,249677310,4975,4940,4975,4940,122
|
|
20231027,150300,249074565,4975,4950,4975,4950,818
|
|
20231027,150200,245025420,4975,4975,4975,4975,0
|
|
20231027,150100,245025420,4975,4975,4975,4975,0
|
|
20231027,150000,245025420,4975,4940,4975,4940,3544
|
|
20231027,145900,227476765,4940,4925,4940,4925,143
|
|
20231027,145800,226772005,4925,4925,4925,4925,0
|
|
20231027,145700,226772005,4925,4925,4925,4925,0
|
|
20231027,145600,226772005,4925,4925,4925,4925,2
|
|
20231027,145500,226762155,4930,4930,4930,4930,0
|
|
20231027,145400,226762155,4930,4930,4930,4930,0
|
|
20231027,145300,226762155,4930,4930,4930,4930,0
|
|
20231027,145200,226762155,4930,4930,4930,4930,0
|
|
20231027,145100,226762155,4930,4930,4930,4930,0
|
|
20231027,145000,226762155,4930,4930,4930,4930,0
|
|
20231027,144900,226762155,4930,4930,4930,4930,0
|
|
20231027,144800,226762155,4930,4930,4930,4930,0
|
|
20231027,144700,226762155,4930,4930,4930,4930,0
|
|
20231027,144600,226762155,4930,4930,4930,4930,0
|
|
20231027,144500,226762155,4930,4930,4930,4930,2
|
|
20231027,144400,226752295,4905,4910,4910,4905,1600
|
|
20231027,144300,218903810,4930,4925,4930,4905,3144
|
|
20231027,144200,203479945,4955,4955,4955,4955,0
|
|
20231027,144100,203479945,4955,4955,4955,4955,0
|
|
20231027,144000,203479945,4955,4955,4955,4955,0
|
|
20231027,143900,203479945,4955,4955,4955,4955,0
|
|
20231027,143800,203479945,4955,4955,4955,4955,0
|
|
20231027,143700,203479945,4955,4955,4955,4955,0
|
|
20231027,143600,203479945,4955,4955,4955,4955,0
|
|
20231027,143500,203479945,4955,4955,4955,4955,0
|
|
20231027,143400,203479945,4955,4955,4955,4955,0
|
|
20231027,143300,203479945,4955,4955,4955,4955,0
|
|
20231027,143200,203479945,4955,4955,4955,4955,0
|
|
20231027,143100,203479945,4955,4955,4955,4955,0
|
|
20231027,143000,203479945,4955,4955,4955,4955,0
|
|
20231027,142900,203479945,4955,4955,4955,4955,0
|
|
20231027,142800,203479945,4955,4955,4955,4955,0
|
|
20231027,142700,203479945,4955,4955,4955,4955,0
|
|
20231027,142600,203479945,4955,4955,4955,4955,100
|
|
20231027,142500,202984445,4965,4965,4965,4965,2
|
|
20231027,142400,202974515,4930,4935,4935,4930,20
|
|
20231027,142300,202875875,4940,4940,4940,4940,3
|
|
20231027,142200,202861055,4975,4975,4975,4975,0
|
|
20231027,142100,202861055,4975,4975,4975,4975,0
|
|
20231027,142000,202861055,4975,4975,4975,4975,0
|
|
20231027,141900,202861055,4975,4975,4975,4975,0
|
|
20231027,141800,202861055,4975,4975,4975,4975,0
|
|
20231027,141700,202861055,4975,4975,4975,4975,0
|
|
20231027,141600,202861055,4975,4975,4975,4975,0
|
|
20231027,141500,202861055,4975,4975,4975,4975,0
|
|
20231027,141400,202861055,4975,4975,4975,4975,0
|
|
20231027,141300,202861055,4975,4970,4975,4970,2
|
|
20231027,141200,202851110,4945,4950,4950,4945,52
|
|
20231027,141100,202593765,4985,4985,4985,4985,0
|
|
20231027,141000,202593765,4985,4985,4985,4985,0
|
|
20231027,140900,202593765,4985,4985,4985,4985,0
|
|
20231027,140800,202593765,4985,4985,4985,4985,0
|
|
20231027,140700,202593765,4985,4985,4985,4985,0
|
|
20231027,140600,202593765,4985,4985,4985,4985,222
|
|
20231027,140500,201487095,4985,4985,4985,4985,2
|
|
20231027,140400,201477125,4985,4985,4985,4985,0
|
|
20231027,140300,201477125,4985,4985,4985,4985,0
|
|
20231027,140200,201477125,4985,4950,4990,4950,107
|
|
20231027,140100,200945590,4950,4950,4950,4950,102
|
|
20231027,140000,200440690,4970,4925,4970,4925,2000
|
|
20231027,135900,190549740,4925,4925,4925,4925,0
|
|
20231027,135800,190549740,4925,4910,4925,4910,1114
|
|
20231027,135700,185076060,4915,4915,4915,4915,0
|
|
20231027,135600,185076060,4915,4915,4915,4915,0
|
|
20231027,135500,185076060,4915,4910,4915,4910,5
|
|
20231027,135400,185051495,4915,4915,4915,4915,0
|
|
20231027,135300,185051495,4915,4910,4915,4910,2
|
|
20231027,135200,185041670,4875,4875,4875,4875,0
|
|
20231027,135100,185041670,4875,4875,4875,4875,0
|
|
20231027,135000,185041670,4875,4875,4875,4875,0
|
|
20231027,134900,185041670,4875,4875,4875,4875,0
|
|
20231027,134800,185041670,4875,4880,4880,4875,1842
|
|
20231027,134700,176061870,4915,4900,4915,4900,18
|
|
20231027,134600,175973445,4900,4890,4900,4890,2
|
|
20231027,134500,175963655,4895,4895,4895,4895,0
|
|
20231027,134400,175963655,4895,4895,4895,4895,0
|
|
20231027,134300,175963655,4895,4895,4895,4895,0
|
|
20231027,134200,175963655,4895,4865,4895,4865,125
|
|
20231027,134100,175352480,4865,4865,4865,4865,0
|
|
20231027,134000,175352480,4865,4865,4865,4865,0
|
|
20231027,133900,175352480,4865,4865,4865,4865,0
|
|
20231027,133800,175352480,4865,4865,4865,4865,0
|
|
20231027,133700,175352480,4865,4865,4865,4865,0
|
|
20231027,133600,175352480,4865,4865,4865,4865,1
|
|
20231027,133500,175347615,4840,4840,4840,4840,0
|
|
20231027,133400,175347615,4840,4840,4840,4840,0
|
|
20231027,133300,175347615,4840,4840,4840,4840,20
|
|
20231027,133200,175250815,4865,4865,4865,4865,0
|
|
20231027,133100,175250815,4865,4865,4865,4865,0
|
|
20231027,133000,175250815,4865,4865,4865,4865,0
|
|
20231027,132900,175250815,4865,4845,4865,4845,3
|
|
20231027,132800,175236260,4875,4875,4875,4875,1
|
|
20231027,132700,175231385,4845,4850,4850,4845,200
|
|
20231027,132600,174262380,4885,4885,4885,4885,0
|
|
20231027,132500,174262380,4885,4885,4885,4885,0
|
|
20231027,132400,174262380,4885,4885,4885,4885,1
|
|
20231027,132300,174257495,4850,4855,4855,4850,164
|
|
20231027,132200,173462005,4890,4890,4890,4890,0
|
|
20231027,132100,173462005,4890,4890,4890,4890,0
|
|
20231027,132000,173462005,4890,4890,4890,4890,1
|
|
20231027,131900,173457115,4860,4860,4860,4860,1
|
|
20231027,131800,173452255,4895,4895,4895,4895,0
|
|
20231027,131700,173452255,4895,4895,4895,4895,0
|
|
20231027,131600,173452255,4895,4895,4895,4895,0
|
|
20231027,131500,173452255,4895,4895,4895,4895,0
|
|
20231027,131400,173452255,4895,4895,4895,4895,0
|
|
20231027,131300,173452255,4895,4895,4895,4895,0
|
|
20231027,131200,173452255,4895,4895,4895,4895,0
|
|
20231027,131100,173452255,4895,4895,4895,4895,1
|
|
20231027,131000,173447360,4885,4880,4885,4880,450
|
|
20231027,130900,171249440,4885,4885,4885,4885,1
|
|
20231027,130800,171244555,4855,4855,4855,4855,100
|
|
20231027,130700,170759055,4860,4860,4860,4860,0
|
|
20231027,130600,170759055,4860,4865,4865,4860,285
|
|
20231027,130500,169373925,4865,4865,4865,4865,180
|
|
20231027,130400,168498225,4900,4900,4900,4900,0
|
|
20231027,130300,168498225,4900,4900,4900,4900,0
|
|
20231027,130200,168498225,4900,4900,4900,4900,0
|
|
20231027,130100,168498225,4900,4900,4900,4900,0
|
|
20231027,130000,168498225,4900,4900,4900,4900,0
|
|
20231027,125900,168498225,4900,4900,4900,4900,0
|
|
20231027,125800,168498225,4900,4900,4900,4900,0
|
|
20231027,125700,168498225,4900,4900,4900,4900,0
|
|
20231027,125600,168498225,4900,4900,4900,4900,0
|
|
20231027,125500,168498225,4900,4900,4900,4900,0
|
|
20231027,125400,168498225,4900,4900,4900,4900,1
|
|
20231027,125300,168493325,4870,4870,4870,4870,0
|
|
20231027,125200,168493325,4870,4870,4870,4870,0
|
|
20231027,125100,168493325,4870,4870,4870,4870,300
|
|
20231027,125000,167032325,4870,4870,4870,4870,0
|
|
20231027,124900,167032325,4870,4870,4870,4870,0
|
|
20231027,124800,167032325,4870,4870,4870,4870,0
|
|
20231027,124700,167032325,4870,4870,4870,4870,0
|
|
20231027,124600,167032325,4870,4870,4870,4870,0
|
|
20231027,124500,167032325,4870,4890,4890,4870,885
|
|
20231027,124400,162719725,4895,4895,4895,4895,0
|
|
20231027,124300,162719725,4895,4895,4895,4895,0
|
|
20231027,124200,162719725,4895,4895,4895,4895,0
|
|
20231027,124100,162719725,4895,4900,4900,4895,42
|
|
20231027,124000,162514125,4930,4930,4930,4930,0
|
|
20231027,123900,162514125,4930,4930,4930,4930,0
|
|
20231027,123800,162514125,4930,4930,4930,4930,0
|
|
20231027,123700,162514125,4930,4930,4930,4930,0
|
|
20231027,123600,162514125,4930,4930,4930,4930,0
|
|
20231027,123500,162514125,4930,4930,4930,4930,0
|
|
20231027,123400,162514125,4930,4930,4930,4930,0
|
|
20231027,123300,162514125,4930,4930,4930,4930,0
|
|
20231027,123200,162514125,4930,4930,4930,4930,0
|
|
20231027,123100,162514125,4930,4930,4930,4930,0
|
|
20231027,123000,162514125,4930,4930,4930,4930,0
|
|
20231027,122900,162514125,4930,4930,4930,4930,0
|
|
20231027,122800,162514125,4930,4930,4930,4930,0
|
|
20231027,122700,162514125,4930,4930,4930,4930,0
|
|
20231027,122600,162514125,4930,4930,4930,4930,0
|
|
20231027,122500,162514125,4930,4930,4930,4930,0
|
|
20231027,122400,162514125,4930,4930,4930,4930,608
|
|
20231027,122300,159516685,4930,4930,4930,4930,0
|
|
20231027,122200,159516685,4930,4930,4930,4930,0
|
|
20231027,122100,159516685,4930,4930,4930,4930,0
|
|
20231027,122000,159516685,4930,4930,4930,4930,0
|
|
20231027,121900,159516685,4930,4930,4930,4930,0
|
|
20231027,121800,159516685,4930,4930,4930,4930,0
|
|
20231027,121700,159516685,4930,4930,4930,4930,0
|
|
20231027,121600,159516685,4930,4930,4930,4930,0
|
|
20231027,121500,159516685,4930,4930,4930,4930,0
|
|
20231027,121400,159516685,4930,4930,4930,4930,100
|
|
20231027,121300,159023685,4930,4925,4930,4925,2
|
|
20231027,121200,159013830,4925,4925,4925,4925,0
|
|
20231027,121100,159013830,4925,4925,4925,4925,0
|
|
20231027,121000,159013830,4925,4900,4925,4900,5000
|
|
20231027,120900,134395115,4900,4900,4900,4900,0
|
|
20231027,120800,134395115,4900,4900,4900,4900,0
|
|
20231027,120700,134395115,4900,4900,4900,4900,0
|
|
20231027,120600,134395115,4900,4900,4900,4900,0
|
|
20231027,120500,134395115,4900,4900,4900,4900,0
|
|
20231027,120400,134395115,4900,4900,4900,4900,0
|
|
20231027,120300,134395115,4900,4900,4900,4900,0
|
|
20231027,120200,134395115,4900,4900,4900,4900,8
|
|
20231027,120100,134355915,4910,4910,4910,4910,1
|
|
20231027,120000,134351005,4905,4905,4905,4905,0
|
|
20231027,115900,134351005,4905,4905,4905,4905,0
|
|
20231027,115800,134351005,4905,4905,4905,4905,1
|
|
20231027,115700,134346100,4860,4860,4860,4860,0
|
|
20231027,115600,134346100,4860,4860,4860,4860,0
|
|
20231027,115500,134346100,4860,4860,4860,4860,23
|
|
20231027,115400,134234320,4865,4865,4865,4865,0
|
|
20231027,115300,134234320,4865,4865,4865,4865,0
|
|
20231027,115200,134234320,4865,4870,4870,4865,69
|
|
20231027,115100,133898460,4890,4895,4895,4890,304
|
|
20231027,115000,132411785,4915,4915,4915,4915,0
|
|
20231027,114900,132411785,4915,4915,4915,4915,0
|
|
20231027,114800,132411785,4915,4915,4915,4915,0
|
|
20231027,114700,132411785,4915,4915,4915,4915,0
|
|
20231027,114600,132411785,4915,4915,4915,4915,0
|
|
20231027,114500,132411785,4915,4915,4915,4915,0
|
|
20231027,114400,132411785,4915,4915,4915,4915,0
|
|
20231027,114300,132411785,4915,4915,4915,4915,0
|
|
20231027,114200,132411785,4915,4915,4915,4915,0
|
|
20231027,114100,132411785,4915,4915,4915,4915,0
|
|
20231027,114000,132411785,4915,4915,4915,4915,0
|
|
20231027,113900,132411785,4915,4915,4915,4915,0
|
|
20231027,113800,132411785,4915,4915,4915,4915,0
|
|
20231027,113700,132411785,4915,4915,4915,4915,0
|
|
20231027,113600,132411785,4915,4915,4915,4915,0
|
|
20231027,113500,132411785,4915,4915,4915,4915,0
|
|
20231027,113400,132411785,4915,4915,4915,4915,0
|
|
20231027,113300,132411785,4915,4915,4915,4915,0
|
|
20231027,113200,132411785,4915,4915,4915,4915,0
|
|
20231027,113100,132411785,4915,4915,4915,4915,0
|
|
20231027,113000,132411785,4915,4915,4915,4915,0
|
|
20231027,112900,132411785,4915,4915,4915,4915,0
|
|
20231027,112800,132411785,4915,4915,4915,4915,0
|
|
20231027,112700,132411785,4915,4915,4915,4915,0
|
|
20231027,112600,132411785,4915,4915,4915,4915,0
|
|
20231027,112500,132411785,4915,4915,4915,4915,0
|
|
20231027,112400,132411785,4915,4915,4915,4915,1
|
|
20231027,112300,132406870,4890,4890,4890,4890,0
|
|
20231027,112200,132406870,4890,4890,4890,4890,0
|
|
20231027,112100,132406870,4890,4890,4890,4890,0
|
|
20231027,112000,132406870,4890,4890,4890,4890,0
|
|
20231027,111900,132406870,4890,4890,4890,4890,0
|
|
20231027,111800,132406870,4890,4890,4890,4890,0
|
|
20231027,111700,132406870,4890,4895,4895,4890,23
|
|
20231027,111600,132294395,4895,4895,4895,4895,0
|
|
20231027,111500,132294395,4895,4895,4895,4895,1
|
|
20231027,111400,132289500,4925,4925,4925,4925,1
|
|
20231027,111300,132284575,4895,4900,4900,4895,2
|
|
20231027,111200,132274780,4940,4940,4940,4940,0
|
|
20231027,111100,132274780,4940,4940,4940,4940,2
|
|
20231027,111000,132264900,4950,4950,4950,4950,0
|
|
20231027,110900,132264900,4950,4950,4950,4950,0
|
|
20231027,110800,132264900,4950,4950,4950,4950,0
|
|
20231027,110700,132264900,4950,4950,4950,4950,0
|
|
20231027,110600,132264900,4950,4950,4950,4950,0
|
|
20231027,110500,132264900,4950,4950,4950,4950,0
|
|
20231027,110400,132264900,4950,4950,4950,4950,0
|
|
20231027,110300,132264900,4950,4905,4950,4905,184
|
|
20231027,110200,131362295,4900,4900,4900,4900,28
|
|
20231027,110100,131225095,4900,4905,4905,4900,23
|
|
20231027,110000,131112305,4950,4950,4950,4950,0
|
|
20231027,105900,131112305,4950,4950,4950,4920,30
|
|
20231027,105800,130964645,4925,4925,4925,4925,0
|
|
20231027,105700,130964645,4925,4925,4925,4925,0
|
|
20231027,105600,130964645,4925,4925,4925,4925,1
|
|
20231027,105500,130959720,4965,4960,4965,4960,7
|
|
20231027,105400,130924985,4960,4960,4960,4960,1
|
|
20231027,105300,130920025,4920,4925,4925,4920,50
|
|
20231027,105200,130674020,4970,4970,4970,4970,0
|
|
20231027,105100,130674020,4970,4970,4970,4970,0
|
|
20231027,105000,130674020,4970,4970,4970,4970,0
|
|
20231027,104900,130674020,4970,4970,4970,4970,0
|
|
20231027,104800,130674020,4970,4970,4970,4970,0
|
|
20231027,104700,130674020,4970,4970,4970,4970,0
|
|
20231027,104600,130674020,4970,4970,4970,4970,0
|
|
20231027,104500,130674020,4970,4970,4970,4970,0
|
|
20231027,104400,130674020,4970,4970,4970,4970,0
|
|
20231027,104300,130674020,4970,4950,4970,4950,28
|
|
20231027,104200,130535360,4950,4920,4950,4920,78
|
|
20231027,104100,130149950,4920,4920,4920,4920,100
|
|
20231027,104000,129657950,4920,4915,4920,4915,2
|
|
20231027,103900,129648115,4900,4890,4900,4890,1377
|
|
20231027,103800,122914285,4890,4890,4890,4890,0
|
|
20231027,103700,122914285,4890,4890,4890,4890,300
|
|
20231027,103600,121447285,4890,4890,4890,4890,0
|
|
20231027,103500,121447285,4890,4890,4890,4890,100
|
|
20231027,103400,120958285,4890,4890,4890,4890,0
|
|
20231027,103300,120958285,4890,4890,4890,4890,0
|
|
20231027,103200,120958285,4890,4890,4890,4890,0
|
|
20231027,103100,120958285,4890,4890,4890,4890,0
|
|
20231027,103000,120958285,4890,4890,4890,4890,1
|
|
20231027,102900,120953395,4875,4875,4875,4875,272
|
|
20231027,102800,119627395,4890,4890,4890,4890,1
|
|
20231027,102700,119622505,4875,4890,4890,4875,250
|
|
20231027,102600,118403740,4885,4885,4885,4885,0
|
|
20231027,102500,118403740,4885,4885,4885,4885,0
|
|
20231027,102400,118403740,4885,4885,4885,4885,0
|
|
20231027,102300,118403740,4885,4875,4885,4875,481
|
|
20231027,102200,116058845,4875,4875,4875,4875,0
|
|
20231027,102100,116058845,4875,4875,4875,4875,0
|
|
20231027,102000,116058845,4875,4875,4875,4875,0
|
|
20231027,101900,116058845,4875,4875,4875,4875,0
|
|
20231027,101800,116058845,4875,4870,4875,4870,2
|
|
20231027,101700,116049100,4870,4870,4870,4870,0
|
|
20231027,101600,116049100,4870,4870,4870,4870,0
|
|
20231027,101500,116049100,4870,4870,4870,4870,0
|
|
20231027,101400,116049100,4870,4870,4870,4870,0
|
|
20231027,101300,116049100,4870,4870,4870,4870,118
|
|
20231027,101200,115474440,4870,4870,4870,4870,0
|
|
20231027,101100,115474440,4870,4870,4870,4870,0
|
|
20231027,101000,115474440,4870,4870,4870,4870,0
|
|
20231027,100900,115474440,4870,4870,4870,4870,2
|
|
20231027,100800,115464700,4875,4875,4875,4875,0
|
|
20231027,100700,115464700,4875,4875,4875,4875,0
|
|
20231027,100600,115464700,4875,4875,4875,4875,0
|
|
20231027,100500,115464700,4875,4865,4875,4865,4
|
|
20231027,100400,115445220,4870,4870,4870,4870,0
|
|
20231027,100300,115445220,4870,4870,4870,4870,0
|
|
20231027,100200,115445220,4870,4870,4870,4870,0
|
|
20231027,100100,115445220,4870,4870,4870,4870,0
|
|
20231027,100000,115445220,4870,4845,4870,4845,21
|
|
20231027,095900,115343450,4870,4870,4870,4870,0
|
|
20231027,095800,115343450,4870,4870,4870,4870,0
|
|
20231027,095700,115343450,4870,4870,4870,4870,1
|
|
20231027,095600,115338580,4845,4845,4845,4845,0
|
|
20231027,095500,115338580,4845,4870,4875,4845,4
|
|
20231027,095400,115319120,4865,4870,4870,4865,20
|
|
20231027,095300,115221770,4875,4875,4875,4875,0
|
|
20231027,095200,115221770,4875,4875,4875,4875,0
|
|
20231027,095100,115221770,4875,4865,4875,4865,40
|
|
20231027,095000,115027160,4865,4865,4865,4865,0
|
|
20231027,094900,115027160,4865,4865,4865,4865,0
|
|
20231027,094800,115027160,4865,4865,4865,4865,1
|
|
20231027,094700,115022295,4865,4865,4865,4865,5
|
|
20231027,094600,114997970,4865,4865,4865,4865,1
|
|
20231027,094500,114993105,4845,4845,4845,4845,161
|
|
20231027,094400,114213060,4845,4845,4845,4845,1
|
|
20231027,094300,114208215,4830,4830,4830,4830,0
|
|
20231027,094200,114208215,4830,4830,4830,4830,0
|
|
20231027,094100,114208215,4830,4830,4830,4830,3400
|
|
20231027,094000,97786215,4850,4850,4850,4850,3
|
|
20231027,093900,97771665,4830,4850,4850,4830,2102
|
|
20231027,093800,87618965,4825,4830,4830,4825,280
|
|
20231027,093700,86266675,4835,4840,4840,4835,5031
|
|
20231027,093600,61917690,4840,4855,4855,4840,701
|
|
20231027,093500,58518875,4890,4890,4890,4890,0
|
|
20231027,093400,58518875,4890,4890,4890,4890,0
|
|
20231027,093300,58518875,4890,4890,4890,4890,3
|
|
20231027,093200,58504205,4890,4890,4890,4890,101
|
|
20231027,093100,58010315,4890,4890,4890,4890,0
|
|
20231027,093000,58010315,4890,4890,4890,4890,1
|
|
20231027,092900,58005425,4895,4895,4895,4895,0
|
|
20231027,092800,58005425,4895,4895,4895,4895,0
|
|
20231027,092700,58005425,4895,4895,4895,4895,0
|
|
20231027,092600,58005425,4895,4895,4895,4895,0
|
|
20231027,092500,58005425,4895,4895,4895,4895,9131
|
|
20231027,092400,13309180,4855,4860,4860,4855,140
|
|
20231027,092300,12629475,4900,4900,4900,4900,5
|
|
20231027,092200,12604975,4850,4860,4860,4850,948
|
|
20231027,092100,8006175,4855,4855,4855,4855,0
|
|
20231027,092000,8006175,4855,4855,4855,4855,3
|
|
20231027,091900,7991610,4905,4905,4905,4855,310
|
|
20231027,091800,6483345,4865,4865,4865,4865,0
|
|
20231027,091700,6483345,4865,4865,4865,4865,0
|
|
20231027,091600,6483345,4865,4865,4865,4865,0
|
|
20231027,091500,6483345,4865,4865,4915,4860,43
|
|
20231027,091400,6274255,4860,4930,4930,4860,310
|
|
20231027,091300,4760275,4870,4885,4885,4870,45
|
|
20231027,091200,4541015,4890,4890,4890,4890,5
|
|
20231027,091100,4516565,4890,4895,4895,4890,215
|
|
20231027,091000,3465210,4955,4980,4980,4890,207
|
|
20231027,090900,2452240,4890,4890,4890,4890,0
|
|
20231027,090800,2452240,4890,4890,4890,4890,0
|
|
20231027,090700,2452240,4890,4890,4890,4890,0
|
|
20231027,090600,2452240,4890,4975,4995,4890,111
|
|
20231027,090500,1908400,4875,4875,4875,4875,0
|
|
20231027,090400,1908400,4875,4875,4875,4875,0
|
|
20231027,090300,1908400,4875,4875,4875,4875,128
|
|
20231027,090200,1284400,4875,4875,4875,4875,0
|
|
20231027,090100,1284400,4875,4875,4875,4875,0
|
|
20231027,090000,1284400,4875,4865,4875,4865,264
|