702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,203900,53624700,4015,4015,4015,4015,424
|
|
20231012,203800,53624700,4015,4015,4015,4015,0
|
|
20231012,203700,53624700,4015,4015,4015,4015,0
|
|
20231012,203600,53624700,4015,4015,4015,4015,0
|
|
20231012,203500,53624700,4015,4015,4015,4015,0
|
|
20231012,203400,53624700,4015,4015,4015,4015,0
|
|
20231012,203300,53624700,4015,4015,4015,4015,0
|
|
20231012,203200,53624700,4015,4015,4015,4015,0
|
|
20231012,203100,53624700,4015,4015,4015,4015,0
|
|
20231012,203000,53624700,4015,4015,4015,4015,0
|
|
20231012,202900,53624700,4015,4015,4015,4015,0
|
|
20231012,202800,53624700,4015,4015,4015,4015,0
|
|
20231012,202700,53624700,4015,4015,4015,4015,0
|
|
20231012,202600,53624700,4015,4015,4015,4015,0
|
|
20231012,202500,53624700,4015,4015,4015,4015,0
|
|
20231012,202400,53624700,4015,4015,4015,4015,0
|
|
20231012,202300,53624700,4015,4015,4015,4015,0
|
|
20231012,202200,53624700,4015,4015,4015,4015,0
|
|
20231012,202100,53624700,4015,4015,4015,4015,0
|
|
20231012,202000,53624700,4015,4015,4015,4015,0
|
|
20231012,201900,53624700,4015,4015,4015,4015,0
|
|
20231012,201800,53624700,4015,4015,4015,4015,0
|
|
20231012,201700,53624700,4015,4015,4015,4015,0
|
|
20231012,201600,53624700,4015,4015,4015,4015,0
|
|
20231012,201500,53624700,4015,4015,4015,4015,0
|
|
20231012,201400,53624700,4015,4015,4015,4015,0
|
|
20231012,201300,53624700,4015,4015,4015,4015,0
|
|
20231012,201200,53624700,4015,4015,4015,4015,0
|
|
20231012,201100,53624700,4015,4015,4015,4015,0
|
|
20231012,201000,53624700,4015,4015,4015,4015,0
|
|
20231012,200900,53624700,4015,4015,4015,4015,424
|
|
20231012,200800,53624700,4015,4015,4015,4015,0
|
|
20231012,200700,53624700,4015,4015,4015,4015,0
|
|
20231012,200600,53624700,4015,4015,4015,4015,0
|
|
20231012,200500,53624700,4015,4015,4015,4015,0
|
|
20231012,200400,53624700,4015,4015,4015,4015,0
|
|
20231012,200300,53624700,4015,4015,4015,4015,0
|
|
20231012,200200,53624700,4015,4015,4015,4015,0
|
|
20231012,200100,53624700,4015,4015,4015,4015,0
|
|
20231012,200000,53624700,4015,4015,4015,4015,0
|
|
20231012,195900,53624700,4015,4015,4015,4015,0
|
|
20231012,195800,53624700,4015,4015,4015,4015,0
|
|
20231012,195700,53624700,4015,4015,4015,4015,0
|
|
20231012,195600,53624700,4015,4015,4015,4015,0
|
|
20231012,195500,53624700,4015,4015,4015,4015,0
|
|
20231012,195400,53624700,4015,4015,4015,4015,0
|
|
20231012,195300,53624700,4015,4015,4015,4015,0
|
|
20231012,195200,53624700,4015,4015,4015,4015,0
|
|
20231012,195100,53624700,4015,4015,4015,4015,0
|
|
20231012,195000,53624700,4015,4015,4015,4015,0
|
|
20231012,194900,53624700,4015,4015,4015,4015,0
|
|
20231012,194800,53624700,4015,4015,4015,4015,0
|
|
20231012,194700,53624700,4015,4015,4015,4015,0
|
|
20231012,194600,53624700,4015,4015,4015,4015,0
|
|
20231012,194500,53624700,4015,4015,4015,4015,0
|
|
20231012,194400,53624700,4015,4015,4015,4015,0
|
|
20231012,194300,53624700,4015,4015,4015,4015,0
|
|
20231012,194200,53624700,4015,4015,4015,4015,0
|
|
20231012,194100,53624700,4015,4015,4015,4015,0
|
|
20231012,194000,53624700,4015,4015,4015,4015,0
|
|
20231012,193900,53624700,4015,4015,4015,4015,424
|
|
20231012,193800,53624700,4015,4015,4015,4015,0
|
|
20231012,193700,53624700,4015,4015,4015,4015,0
|
|
20231012,193600,53624700,4015,4015,4015,4015,0
|
|
20231012,193500,53624700,4015,4015,4015,4015,0
|
|
20231012,193400,53624700,4015,4015,4015,4015,0
|
|
20231012,193300,53624700,4015,4015,4015,4015,0
|
|
20231012,193200,53624700,4015,4015,4015,4015,0
|
|
20231012,193100,53624700,4015,4015,4015,4015,0
|
|
20231012,193000,53624700,4015,4015,4015,4015,0
|
|
20231012,192900,53624700,4015,4015,4015,4015,0
|
|
20231012,192800,53624700,4015,4015,4015,4015,0
|
|
20231012,192700,53624700,4015,4015,4015,4015,0
|
|
20231012,192600,53624700,4015,4015,4015,4015,0
|
|
20231012,192500,53624700,4015,4015,4015,4015,0
|
|
20231012,192400,53624700,4015,4015,4015,4015,0
|
|
20231012,192300,53624700,4015,4015,4015,4015,0
|
|
20231012,192200,53624700,4015,4015,4015,4015,0
|
|
20231012,192100,53624700,4015,4015,4015,4015,0
|
|
20231012,192000,53624700,4015,4015,4015,4015,0
|
|
20231012,191900,53624700,4015,4015,4015,4015,0
|
|
20231012,191800,53624700,4015,4015,4015,4015,0
|
|
20231012,191700,53624700,4015,4015,4015,4015,0
|
|
20231012,191600,53624700,4015,4015,4015,4015,0
|
|
20231012,191500,53624700,4015,4015,4015,4015,0
|
|
20231012,191400,53624700,4015,4015,4015,4015,0
|
|
20231012,191300,53624700,4015,4015,4015,4015,0
|
|
20231012,191200,53624700,4015,4015,4015,4015,0
|
|
20231012,191100,53624700,4015,4015,4015,4015,0
|
|
20231012,191000,53624700,4015,4015,4015,4015,0
|
|
20231012,190900,53624700,4015,4015,4015,4015,424
|
|
20231012,190800,53624700,4015,4015,4015,4015,0
|
|
20231012,190700,53624700,4015,4015,4015,4015,0
|
|
20231012,190600,53624700,4015,4015,4015,4015,0
|
|
20231012,190500,53624700,4015,4015,4015,4015,0
|
|
20231012,190400,53624700,4015,4015,4015,4015,0
|
|
20231012,190300,53624700,4015,4015,4015,4015,0
|
|
20231012,190200,53624700,4015,4015,4015,4015,0
|
|
20231012,190100,53624700,4015,4015,4015,4015,0
|
|
20231012,190000,53624700,4015,4015,4015,4015,0
|
|
20231012,185900,53624700,4015,4015,4015,4015,0
|
|
20231012,185800,53624700,4015,4015,4015,4015,0
|
|
20231012,185700,53624700,4015,4015,4015,4015,0
|
|
20231012,185600,53624700,4015,4015,4015,4015,0
|
|
20231012,185500,53624700,4015,4015,4015,4015,0
|
|
20231012,185400,53624700,4015,4015,4015,4015,0
|
|
20231012,185300,53624700,4015,4015,4015,4015,0
|
|
20231012,185200,53624700,4015,4015,4015,4015,0
|
|
20231012,185100,53624700,4015,4015,4015,4015,0
|
|
20231012,185000,53624700,4015,4015,4015,4015,0
|
|
20231012,184900,53624700,4015,4015,4015,4015,0
|
|
20231012,184800,53624700,4015,4015,4015,4015,0
|
|
20231012,184700,53624700,4015,4015,4015,4015,0
|
|
20231012,184600,53624700,4015,4015,4015,4015,0
|
|
20231012,184500,53624700,4015,4015,4015,4015,0
|
|
20231012,184400,53624700,4015,4015,4015,4015,0
|
|
20231012,184300,53624700,4015,4015,4015,4015,0
|
|
20231012,184200,53624700,4015,4015,4015,4015,0
|
|
20231012,184100,53624700,4015,4015,4015,4015,0
|
|
20231012,184000,53624700,4015,4015,4015,4015,0
|
|
20231012,183900,53624700,4015,4015,4015,4015,424
|
|
20231012,183800,53624700,4015,4015,4015,4015,0
|
|
20231012,183700,53624700,4015,4015,4015,4015,0
|
|
20231012,183600,53624700,4015,4015,4015,4015,0
|
|
20231012,183500,53624700,4015,4015,4015,4015,0
|
|
20231012,183400,53624700,4015,4015,4015,4015,0
|
|
20231012,183300,53624700,4015,4015,4015,4015,0
|
|
20231012,183200,53624700,4015,4015,4015,4015,0
|
|
20231012,183100,53624700,4015,4015,4015,4015,0
|
|
20231012,183000,53624700,4015,4015,4015,4015,0
|
|
20231012,182900,53624700,4015,4015,4015,4015,0
|
|
20231012,182800,53624700,4015,4015,4015,4015,0
|
|
20231012,182700,53624700,4015,4015,4015,4015,0
|
|
20231012,182600,53624700,4015,4015,4015,4015,0
|
|
20231012,182500,53624700,4015,4015,4015,4015,0
|
|
20231012,182400,53624700,4015,4015,4015,4015,0
|
|
20231012,182300,53624700,4015,4015,4015,4015,0
|
|
20231012,182200,53624700,4015,4015,4015,4015,0
|
|
20231012,182100,53624700,4015,4015,4015,4015,0
|
|
20231012,182000,53624700,4015,4015,4015,4015,0
|
|
20231012,181900,53624700,4015,4015,4015,4015,0
|
|
20231012,181800,53624700,4015,4015,4015,4015,0
|
|
20231012,181700,53624700,4015,4015,4015,4015,0
|
|
20231012,181600,53624700,4015,4015,4015,4015,0
|
|
20231012,181500,53624700,4015,4015,4015,4015,0
|
|
20231012,181400,53624700,4015,4015,4015,4015,0
|
|
20231012,181300,53624700,4015,4015,4015,4015,0
|
|
20231012,181200,53624700,4015,4015,4015,4015,0
|
|
20231012,181100,53624700,4015,4015,4015,4015,0
|
|
20231012,181000,53624700,4015,4015,4015,4015,0
|
|
20231012,180900,53624700,4015,4015,4015,4015,424
|
|
20231012,180800,53624700,4015,4015,4015,4015,0
|
|
20231012,180700,53624700,4015,4015,4015,4015,0
|
|
20231012,180600,53624700,4015,4015,4015,4015,0
|
|
20231012,180500,53624700,4015,4015,4015,4015,0
|
|
20231012,180400,53624700,4015,4015,4015,4015,0
|
|
20231012,180300,53624700,4015,4015,4015,4015,0
|
|
20231012,180200,53624700,4015,4015,4015,4015,0
|
|
20231012,180100,53624700,4015,4015,4015,4015,0
|
|
20231012,180000,53624700,4015,4015,4015,4015,0
|
|
20231012,175900,53624700,4015,4015,4015,4015,0
|
|
20231012,175800,53624700,4015,4015,4015,4015,0
|
|
20231012,175700,53624700,4015,4015,4015,4015,0
|
|
20231012,175600,53624700,4015,4015,4015,4015,0
|
|
20231012,175500,53624700,4015,4015,4015,4015,0
|
|
20231012,175400,53624700,4015,4015,4015,4015,0
|
|
20231012,175300,53624700,4015,4015,4015,4015,0
|
|
20231012,175200,53624700,4015,4015,4015,4015,0
|
|
20231012,175100,53624700,4015,4015,4015,4015,0
|
|
20231012,175000,53624700,4015,4015,4015,4015,0
|
|
20231012,174900,53624700,4015,4015,4015,4015,0
|
|
20231012,174800,53624700,4015,4015,4015,4015,0
|
|
20231012,174700,53624700,4015,4015,4015,4015,0
|
|
20231012,174600,53624700,4015,4015,4015,4015,0
|
|
20231012,174500,53624700,4015,4015,4015,4015,0
|
|
20231012,174400,53624700,4015,4015,4015,4015,0
|
|
20231012,174300,53624700,4015,4015,4015,4015,0
|
|
20231012,174200,53624700,4015,4015,4015,4015,0
|
|
20231012,174100,53624700,4015,4015,4015,4015,0
|
|
20231012,174000,53624700,4015,4015,4015,4015,0
|
|
20231012,173900,53624700,4015,4015,4015,4015,424
|
|
20231012,173800,53624700,4015,4015,4015,4015,0
|
|
20231012,173700,53624700,4015,4015,4015,4015,0
|
|
20231012,173600,53624700,4015,4015,4015,4015,0
|
|
20231012,173500,53624700,4015,4015,4015,4015,0
|
|
20231012,173400,53624700,4015,4015,4015,4015,0
|
|
20231012,173300,53624700,4015,4015,4015,4015,0
|
|
20231012,173200,53624700,4015,4015,4015,4015,0
|
|
20231012,173100,53624700,4015,4015,4015,4015,0
|
|
20231012,173000,53624700,4015,4015,4015,4015,0
|
|
20231012,172900,53624700,4015,4015,4015,4015,0
|
|
20231012,172800,53624700,4015,4015,4015,4015,0
|
|
20231012,172700,53624700,4015,4015,4015,4015,0
|
|
20231012,172600,53624700,4015,4015,4015,4015,0
|
|
20231012,172500,53624700,4015,4015,4015,4015,0
|
|
20231012,172400,53624700,4015,4015,4015,4015,0
|
|
20231012,172300,53624700,4015,4015,4015,4015,0
|
|
20231012,172200,53624700,4015,4015,4015,4015,0
|
|
20231012,172100,53624700,4015,4015,4015,4015,0
|
|
20231012,172000,53624700,4015,4015,4015,4015,0
|
|
20231012,171900,53624700,4015,4015,4015,4015,0
|
|
20231012,171800,53624700,4015,4015,4015,4015,0
|
|
20231012,171700,53624700,4015,4015,4015,4015,0
|
|
20231012,171600,53624700,4015,4015,4015,4015,0
|
|
20231012,171500,53624700,4015,4015,4015,4015,0
|
|
20231012,171400,53624700,4015,4015,4015,4015,0
|
|
20231012,171300,53624700,4015,4015,4015,4015,0
|
|
20231012,171200,53624700,4015,4015,4015,4015,0
|
|
20231012,171100,53624700,4015,4015,4015,4015,0
|
|
20231012,171000,53624700,4015,4015,4015,4015,0
|
|
20231012,170900,53624700,4015,4015,4015,4015,424
|
|
20231012,170800,53624700,4015,4015,4015,4015,0
|
|
20231012,170700,53624700,4015,4015,4015,4015,0
|
|
20231012,170600,53624700,4015,4015,4015,4015,0
|
|
20231012,170500,53624700,4015,4015,4015,4015,0
|
|
20231012,170400,53624700,4015,4015,4015,4015,0
|
|
20231012,170300,53624700,4015,4015,4015,4015,0
|
|
20231012,170200,53624700,4015,4015,4015,4015,0
|
|
20231012,170100,53624700,4015,4015,4015,4015,0
|
|
20231012,170000,53624700,4015,4015,4015,4015,0
|
|
20231012,165900,53624700,4015,4015,4015,4015,0
|
|
20231012,165800,53624700,4015,4015,4015,4015,0
|
|
20231012,165700,53624700,4015,4015,4015,4015,0
|
|
20231012,165600,53624700,4015,4015,4015,4015,0
|
|
20231012,165500,53624700,4015,4015,4015,4015,0
|
|
20231012,165400,53624700,4015,4015,4015,4015,0
|
|
20231012,165300,53624700,4015,4015,4015,4015,0
|
|
20231012,165200,53624700,4015,4015,4015,4015,0
|
|
20231012,165100,53624700,4015,4015,4015,4015,0
|
|
20231012,165000,53624700,4015,4015,4015,4015,0
|
|
20231012,164900,53624700,4015,4015,4015,4015,0
|
|
20231012,164800,53624700,4015,4015,4015,4015,0
|
|
20231012,164700,53624700,4015,4015,4015,4015,0
|
|
20231012,164600,53624700,4015,4015,4015,4015,0
|
|
20231012,164500,53624700,4015,4015,4015,4015,0
|
|
20231012,164400,53624700,4015,4015,4015,4015,0
|
|
20231012,164300,53624700,4015,4015,4015,4015,0
|
|
20231012,164200,53624700,4015,4015,4015,4015,0
|
|
20231012,164100,53624700,4015,4015,4015,4015,0
|
|
20231012,164000,53624700,4015,4015,4015,4015,0
|
|
20231012,163900,53624700,4015,4015,4015,4015,424
|
|
20231012,163800,53624700,4015,4015,4015,4015,0
|
|
20231012,163700,53624700,4015,4015,4015,4015,0
|
|
20231012,163600,53624700,4015,4015,4015,4015,0
|
|
20231012,163500,53624700,4015,4015,4015,4015,0
|
|
20231012,163400,53624700,4015,4015,4015,4015,0
|
|
20231012,163300,53624700,4015,4015,4015,4015,0
|
|
20231012,163200,53624700,4015,4015,4015,4015,0
|
|
20231012,163100,53624700,4015,4015,4015,4015,0
|
|
20231012,163000,53624700,4015,4015,4015,4015,0
|
|
20231012,162900,53624700,4015,4015,4015,4015,0
|
|
20231012,162800,53624700,4015,4015,4015,4015,0
|
|
20231012,162700,53624700,4015,4015,4015,4015,0
|
|
20231012,162600,53624700,4015,4015,4015,4015,0
|
|
20231012,162500,53624700,4015,4015,4015,4015,0
|
|
20231012,162400,53624700,4015,4015,4015,4015,0
|
|
20231012,162300,53624700,4015,4015,4015,4015,0
|
|
20231012,162200,53624700,4015,4015,4015,4015,0
|
|
20231012,162100,53624700,4015,4015,4015,4015,0
|
|
20231012,162000,53624700,4015,4015,4015,4015,0
|
|
20231012,161900,53624700,4015,4015,4015,4015,0
|
|
20231012,161800,53624700,4015,4015,4015,4015,0
|
|
20231012,161700,53624700,4015,4015,4015,4015,0
|
|
20231012,161600,53624700,4015,4015,4015,4015,0
|
|
20231012,161500,53624700,4015,4015,4015,4015,0
|
|
20231012,161400,53624700,4015,4015,4015,4015,0
|
|
20231012,161300,53624700,4015,4015,4015,4015,0
|
|
20231012,161200,53624700,4015,4015,4015,4015,0
|
|
20231012,161100,53624700,4015,4015,4015,4015,0
|
|
20231012,161000,53624700,4015,4015,4015,4015,0
|
|
20231012,160900,53624700,4015,4015,4015,4015,424
|
|
20231012,160800,53624700,4015,4015,4015,4015,0
|
|
20231012,160700,53624700,4015,4015,4015,4015,0
|
|
20231012,160600,53624700,4015,4015,4015,4015,0
|
|
20231012,160500,53624700,4015,4015,4015,4015,0
|
|
20231012,160400,53624700,4015,4015,4015,4015,0
|
|
20231012,160300,53624700,4015,4015,4015,4015,0
|
|
20231012,160200,53624700,4015,4015,4015,4015,0
|
|
20231012,160100,53624700,4015,4015,4015,4015,0
|
|
20231012,160000,53624700,4015,4015,4015,4015,0
|
|
20231012,155900,53624700,4015,4015,4015,4015,0
|
|
20231012,155800,53624700,4015,4015,4015,4015,0
|
|
20231012,155700,53624700,4015,4015,4015,4015,0
|
|
20231012,155600,53624700,4015,4015,4015,4015,0
|
|
20231012,155500,53624700,4015,4015,4015,4015,0
|
|
20231012,155400,53624700,4015,4015,4015,4015,0
|
|
20231012,155300,53624700,4015,4015,4015,4015,0
|
|
20231012,155200,53624700,4015,4015,4015,4015,0
|
|
20231012,155100,53624700,4015,4015,4015,4015,0
|
|
20231012,155000,53624700,4015,4015,4015,4015,0
|
|
20231012,154900,53624700,4015,4015,4015,4015,0
|
|
20231012,154800,53624700,4015,4015,4015,4015,0
|
|
20231012,154700,53624700,4015,4015,4015,4015,0
|
|
20231012,154600,53624700,4015,4015,4015,4015,0
|
|
20231012,154500,53624700,4015,4015,4015,4015,0
|
|
20231012,154400,53624700,4015,4015,4015,4015,0
|
|
20231012,154300,53624700,4015,4015,4015,4015,0
|
|
20231012,154200,53624700,4015,4015,4015,4015,0
|
|
20231012,154100,53624700,4015,4015,4015,4015,0
|
|
20231012,154000,53624700,4015,4015,4015,4015,0
|
|
20231012,153900,53624700,4015,4015,4015,4015,424
|
|
20231012,153800,53624700,4015,4015,4015,4015,0
|
|
20231012,153700,53624700,4015,4015,4015,4015,0
|
|
20231012,153600,53624700,4015,4015,4015,4015,0
|
|
20231012,153500,53624700,4015,4015,4015,4015,0
|
|
20231012,153400,53624700,4015,4015,4015,4015,0
|
|
20231012,153300,53624700,4015,4015,4015,4015,0
|
|
20231012,153200,53624700,4015,4015,4015,4015,0
|
|
20231012,153100,53624700,4015,4015,4015,4015,0
|
|
20231012,153000,53624700,4015,4015,4015,4015,424
|
|
20231012,152900,51922340,4025,4025,4025,4025,0
|
|
20231012,152800,51922340,4025,4025,4025,4025,0
|
|
20231012,152700,51922340,4025,4025,4025,4025,0
|
|
20231012,152600,51922340,4025,4025,4025,4025,0
|
|
20231012,152500,51922340,4025,4025,4025,4025,0
|
|
20231012,152400,51922340,4025,4025,4025,4025,0
|
|
20231012,152300,51922340,4025,4025,4025,4025,0
|
|
20231012,152200,51922340,4025,4025,4025,4025,0
|
|
20231012,152100,51922340,4025,4025,4025,4025,0
|
|
20231012,152000,51922340,4025,4025,4025,4025,0
|
|
20231012,151900,51922340,4025,4025,4025,4025,0
|
|
20231012,151800,51922340,4025,4025,4025,4025,0
|
|
20231012,151700,51922340,4025,4025,4025,4025,49
|
|
20231012,151600,51725115,4030,4030,4030,4030,41
|
|
20231012,151500,51559885,4030,4025,4030,4025,101
|
|
20231012,151400,51153355,4030,4030,4030,4030,0
|
|
20231012,151300,51153355,4030,4030,4030,4030,0
|
|
20231012,151200,51153355,4030,4030,4030,4030,0
|
|
20231012,151100,51153355,4030,4030,4030,4030,0
|
|
20231012,151000,51153355,4030,4030,4030,4030,0
|
|
20231012,150900,51153355,4030,4030,4030,4030,24
|
|
20231012,150800,51056635,4030,4030,4030,4030,0
|
|
20231012,150700,51056635,4030,4030,4030,4030,0
|
|
20231012,150600,51056635,4030,4030,4030,4030,0
|
|
20231012,150500,51056635,4030,4030,4030,4030,0
|
|
20231012,150400,51056635,4030,4030,4030,4030,0
|
|
20231012,150300,51056635,4030,4030,4030,4030,200
|
|
20231012,150200,50250635,4025,4025,4025,4025,0
|
|
20231012,150100,50250635,4025,4025,4025,4025,0
|
|
20231012,150000,50250635,4025,4025,4025,4025,124
|
|
20231012,145900,49751535,4025,4025,4025,4025,0
|
|
20231012,145800,49751535,4025,4025,4025,4025,0
|
|
20231012,145700,49751535,4025,4025,4025,4025,0
|
|
20231012,145600,49751535,4025,4025,4025,4025,39
|
|
20231012,145500,49594560,4025,4025,4025,4025,0
|
|
20231012,145400,49594560,4025,4025,4025,4025,0
|
|
20231012,145300,49594560,4025,4025,4025,4025,0
|
|
20231012,145200,49594560,4025,4025,4025,4025,0
|
|
20231012,145100,49594560,4025,4025,4025,4025,20
|
|
20231012,145000,49514060,4025,4025,4025,4025,5
|
|
20231012,144900,49493935,4025,4025,4025,4025,2
|
|
20231012,144800,49485885,4025,4025,4025,4025,7
|
|
20231012,144700,49457710,4025,4025,4025,4025,30
|
|
20231012,144600,49336960,4030,4030,4030,4030,0
|
|
20231012,144500,49336960,4030,4030,4030,4030,0
|
|
20231012,144400,49336960,4030,4030,4030,4030,0
|
|
20231012,144300,49336960,4030,4030,4030,4030,0
|
|
20231012,144200,49336960,4030,4030,4030,4030,0
|
|
20231012,144100,49336960,4030,4030,4030,4030,0
|
|
20231012,144000,49336960,4030,4030,4030,4030,5
|
|
20231012,143900,49316810,4030,4030,4030,4030,0
|
|
20231012,143800,49316810,4030,4030,4030,4030,0
|
|
20231012,143700,49316810,4030,4030,4030,4030,0
|
|
20231012,143600,49316810,4030,4030,4030,4030,0
|
|
20231012,143500,49316810,4030,4030,4030,4030,5
|
|
20231012,143400,49296660,4025,4025,4025,4025,0
|
|
20231012,143300,49296660,4025,4025,4025,4025,0
|
|
20231012,143200,49296660,4025,4025,4025,4025,0
|
|
20231012,143100,49296660,4025,4025,4025,4025,0
|
|
20231012,143000,49296660,4025,4025,4025,4025,0
|
|
20231012,142900,49296660,4025,4025,4025,4025,190
|
|
20231012,142800,48531910,4030,4030,4030,4030,82
|
|
20231012,142700,48201450,4030,4030,4030,4030,0
|
|
20231012,142600,48201450,4030,4030,4030,4030,0
|
|
20231012,142500,48201450,4030,4030,4030,4030,6
|
|
20231012,142400,48177270,4025,4025,4025,4025,0
|
|
20231012,142300,48177270,4025,4025,4025,4025,1
|
|
20231012,142200,48173245,4025,4025,4025,4025,0
|
|
20231012,142100,48173245,4025,4025,4025,4025,0
|
|
20231012,142000,48173245,4025,4025,4025,4025,0
|
|
20231012,141900,48173245,4025,4025,4025,4025,0
|
|
20231012,141800,48173245,4025,4025,4025,4025,0
|
|
20231012,141700,48173245,4025,4025,4025,4025,0
|
|
20231012,141600,48173245,4025,4025,4025,4025,0
|
|
20231012,141500,48173245,4025,4025,4025,4025,0
|
|
20231012,141400,48173245,4025,4025,4025,4025,0
|
|
20231012,141300,48173245,4025,4025,4025,4025,0
|
|
20231012,141200,48173245,4025,4025,4025,4025,0
|
|
20231012,141100,48173245,4025,4025,4025,4025,0
|
|
20231012,141000,48173245,4025,4025,4025,4025,5
|
|
20231012,140900,48153120,4030,4030,4030,4030,0
|
|
20231012,140800,48153120,4030,4030,4030,4030,0
|
|
20231012,140700,48153120,4030,4030,4030,4030,24
|
|
20231012,140600,48056400,4030,4030,4030,4030,0
|
|
20231012,140500,48056400,4030,4030,4030,4030,0
|
|
20231012,140400,48056400,4030,4030,4030,4030,0
|
|
20231012,140300,48056400,4030,4030,4030,4030,0
|
|
20231012,140200,48056400,4030,4030,4030,4030,0
|
|
20231012,140100,48056400,4030,4030,4030,4030,0
|
|
20231012,140000,48056400,4030,4030,4030,4030,0
|
|
20231012,135900,48056400,4030,4030,4030,4030,0
|
|
20231012,135800,48056400,4030,4030,4030,4030,82
|
|
20231012,135700,47725940,4025,4025,4025,4025,0
|
|
20231012,135600,47725940,4025,4025,4025,4025,0
|
|
20231012,135500,47725940,4025,4025,4025,4025,39
|
|
20231012,135400,47568965,4030,4030,4030,4030,0
|
|
20231012,135300,47568965,4030,4030,4030,4030,0
|
|
20231012,135200,47568965,4030,4030,4030,4030,0
|
|
20231012,135100,47568965,4030,4030,4030,4030,0
|
|
20231012,135000,47568965,4030,4030,4030,4030,0
|
|
20231012,134900,47568965,4030,4030,4030,4030,0
|
|
20231012,134800,47568965,4030,4030,4030,4030,0
|
|
20231012,134700,47568965,4030,4030,4030,4030,0
|
|
20231012,134600,47568965,4030,4030,4030,4030,0
|
|
20231012,134500,47568965,4030,4030,4030,4030,0
|
|
20231012,134400,47568965,4030,4030,4030,4030,0
|
|
20231012,134300,47568965,4030,4030,4030,4030,0
|
|
20231012,134200,47568965,4030,4030,4030,4030,0
|
|
20231012,134100,47568965,4030,4030,4030,4030,0
|
|
20231012,134000,47568965,4030,4030,4030,4030,0
|
|
20231012,133900,47568965,4030,4030,4030,4030,0
|
|
20231012,133800,47568965,4030,4030,4030,4030,0
|
|
20231012,133700,47568965,4030,4030,4030,4030,0
|
|
20231012,133600,47568965,4030,4030,4030,4030,0
|
|
20231012,133500,47568965,4030,4030,4030,4030,0
|
|
20231012,133400,47568965,4030,4030,4030,4030,0
|
|
20231012,133300,47568965,4030,4030,4030,4030,0
|
|
20231012,133200,47568965,4030,4030,4030,4030,0
|
|
20231012,133100,47568965,4030,4030,4030,4030,0
|
|
20231012,133000,47568965,4030,4030,4030,4030,0
|
|
20231012,132900,47568965,4030,4030,4030,4030,82
|
|
20231012,132800,47238505,4030,4030,4030,4030,0
|
|
20231012,132700,47238505,4030,4030,4030,4030,0
|
|
20231012,132600,47238505,4030,4030,4030,4030,0
|
|
20231012,132500,47238505,4030,4030,4030,4030,0
|
|
20231012,132400,47238505,4030,4030,4030,4030,0
|
|
20231012,132300,47238505,4030,4030,4030,4030,0
|
|
20231012,132200,47238505,4030,4030,4030,4030,0
|
|
20231012,132100,47238505,4030,4030,4030,4030,0
|
|
20231012,132000,47238505,4030,4030,4030,4030,0
|
|
20231012,131900,47238505,4030,4030,4030,4030,0
|
|
20231012,131800,47238505,4030,4030,4030,4030,0
|
|
20231012,131700,47238505,4030,4030,4030,4030,40
|
|
20231012,131600,47077305,4025,4025,4025,4025,0
|
|
20231012,131500,47077305,4025,4025,4025,4025,38
|
|
20231012,131400,46924355,4025,4025,4025,4025,0
|
|
20231012,131300,46924355,4025,4025,4025,4025,51
|
|
20231012,131200,46719080,4030,4030,4030,4030,0
|
|
20231012,131100,46719080,4030,4030,4030,4030,0
|
|
20231012,131000,46719080,4030,4030,4030,4030,0
|
|
20231012,130900,46719080,4030,4030,4030,4030,0
|
|
20231012,130800,46719080,4030,4030,4030,4030,0
|
|
20231012,130700,46719080,4030,4030,4030,4030,0
|
|
20231012,130600,46719080,4030,4030,4030,4030,0
|
|
20231012,130500,46719080,4030,4030,4030,4030,0
|
|
20231012,130400,46719080,4030,4030,4030,4030,0
|
|
20231012,130300,46719080,4030,4030,4030,4030,0
|
|
20231012,130200,46719080,4030,4030,4030,4030,0
|
|
20231012,130100,46719080,4030,4030,4030,4030,0
|
|
20231012,130000,46719080,4030,4030,4030,4030,0
|
|
20231012,125900,46719080,4030,4030,4030,4030,0
|
|
20231012,125800,46719080,4030,4030,4030,4030,0
|
|
20231012,125700,46719080,4030,4030,4030,4030,0
|
|
20231012,125600,46719080,4030,4030,4030,4030,0
|
|
20231012,125500,46719080,4030,4030,4030,4030,0
|
|
20231012,125400,46719080,4030,4030,4030,4030,0
|
|
20231012,125300,46719080,4030,4030,4030,4030,0
|
|
20231012,125200,46719080,4030,4030,4030,4030,0
|
|
20231012,125100,46719080,4030,4030,4030,4030,190
|
|
20231012,125000,45953380,4030,4030,4030,4030,0
|
|
20231012,124900,45953380,4030,4030,4030,4030,0
|
|
20231012,124800,45953380,4030,4030,4030,4030,0
|
|
20231012,124700,45953380,4030,4030,4030,4030,0
|
|
20231012,124600,45953380,4030,4030,4030,4030,0
|
|
20231012,124500,45953380,4030,4030,4030,4030,0
|
|
20231012,124400,45953380,4030,4030,4030,4030,0
|
|
20231012,124300,45953380,4030,4030,4030,4030,6
|
|
20231012,124200,45929200,4030,4030,4030,4030,0
|
|
20231012,124100,45929200,4030,4030,4030,4030,0
|
|
20231012,124000,45929200,4030,4030,4030,4030,0
|
|
20231012,123900,45929200,4030,4030,4030,4030,0
|
|
20231012,123800,45929200,4030,4030,4030,4030,0
|
|
20231012,123700,45929200,4030,4030,4030,4030,0
|
|
20231012,123600,45929200,4030,4030,4030,4030,0
|
|
20231012,123500,45929200,4030,4030,4030,4030,0
|
|
20231012,123400,45929200,4030,4030,4030,4030,0
|
|
20231012,123300,45929200,4030,4030,4030,4030,0
|
|
20231012,123200,45929200,4030,4030,4030,4030,0
|
|
20231012,123100,45929200,4030,4030,4030,4030,0
|
|
20231012,123000,45929200,4030,4030,4030,4030,0
|
|
20231012,122900,45929200,4030,4030,4030,4030,0
|
|
20231012,122800,45929200,4030,4030,4030,4030,0
|
|
20231012,122700,45929200,4030,4030,4030,4030,0
|
|
20231012,122600,45929200,4030,4030,4030,4030,305
|
|
20231012,122500,44700050,4030,4030,4030,4030,0
|
|
20231012,122400,44700050,4030,4030,4030,4030,0
|
|
20231012,122300,44700050,4030,4030,4030,4030,0
|
|
20231012,122200,44700050,4030,4030,4030,4030,0
|
|
20231012,122100,44700050,4030,4030,4030,4030,0
|
|
20231012,122000,44700050,4030,4030,4030,4030,0
|
|
20231012,121900,44700050,4030,4030,4030,4030,0
|
|
20231012,121800,44700050,4030,4030,4030,4030,0
|
|
20231012,121700,44700050,4030,4030,4030,4030,50
|
|
20231012,121600,44498550,4030,4030,4030,4030,0
|
|
20231012,121500,44498550,4030,4030,4030,4030,0
|
|
20231012,121400,44498550,4030,4030,4030,4030,0
|
|
20231012,121300,44498550,4030,4030,4030,4030,0
|
|
20231012,121200,44498550,4030,4030,4030,4030,0
|
|
20231012,121100,44498550,4030,4030,4030,4030,0
|
|
20231012,121000,44498550,4030,4030,4030,4030,10
|
|
20231012,120900,44458250,4030,4030,4030,4030,0
|
|
20231012,120800,44458250,4030,4030,4030,4030,0
|
|
20231012,120700,44458250,4030,4030,4030,4030,145
|
|
20231012,120600,43873900,4030,4030,4030,4030,0
|
|
20231012,120500,43873900,4030,4030,4030,4030,389
|
|
20231012,120400,42306230,4030,4030,4030,4030,0
|
|
20231012,120300,42306230,4030,4030,4030,4030,0
|
|
20231012,120200,42306230,4030,4030,4030,4030,0
|
|
20231012,120100,42306230,4030,4030,4030,4030,197
|
|
20231012,120000,41512320,4030,4030,4030,4030,7
|
|
20231012,115900,41484110,4030,4030,4030,4030,0
|
|
20231012,115800,41484110,4030,4030,4030,4030,0
|
|
20231012,115700,41484110,4030,4030,4030,4030,0
|
|
20231012,115600,41484110,4030,4030,4030,4030,0
|
|
20231012,115500,41484110,4030,4030,4030,4030,0
|
|
20231012,115400,41484110,4030,4030,4030,4030,0
|
|
20231012,115300,41484110,4030,4030,4030,4030,0
|
|
20231012,115200,41484110,4030,4030,4030,4030,0
|
|
20231012,115100,41484110,4030,4030,4030,4030,1
|
|
20231012,115000,41480080,4030,4030,4030,4030,0
|
|
20231012,114900,41480080,4030,4030,4030,4030,1
|
|
20231012,114800,41476050,4035,4035,4035,4035,0
|
|
20231012,114700,41476050,4035,4035,4035,4035,0
|
|
20231012,114600,41476050,4035,4035,4035,4035,0
|
|
20231012,114500,41476050,4035,4035,4035,4035,0
|
|
20231012,114400,41476050,4035,4035,4035,4035,266
|
|
20231012,114300,40402740,4035,4035,4035,4035,0
|
|
20231012,114200,40402740,4035,4035,4035,4035,0
|
|
20231012,114100,40402740,4035,4035,4035,4035,0
|
|
20231012,114000,40402740,4035,4035,4035,4035,0
|
|
20231012,113900,40402740,4035,4035,4035,4035,0
|
|
20231012,113800,40402740,4035,4035,4035,4035,0
|
|
20231012,113700,40402740,4035,4035,4035,4035,0
|
|
20231012,113600,40402740,4035,4035,4035,4035,0
|
|
20231012,113500,40402740,4035,4035,4035,4035,0
|
|
20231012,113400,40402740,4035,4035,4035,4035,0
|
|
20231012,113300,40402740,4035,4035,4035,4035,0
|
|
20231012,113200,40402740,4035,4035,4035,4035,0
|
|
20231012,113100,40402740,4035,4035,4035,4035,0
|
|
20231012,113000,40402740,4035,4035,4035,4035,0
|
|
20231012,112900,40402740,4035,4035,4035,4035,0
|
|
20231012,112800,40402740,4035,4035,4035,4035,0
|
|
20231012,112700,40402740,4035,4035,4035,4035,0
|
|
20231012,112600,40402740,4035,4035,4035,4035,0
|
|
20231012,112500,40402740,4035,4035,4035,4035,0
|
|
20231012,112400,40402740,4035,4035,4035,4035,0
|
|
20231012,112300,40402740,4035,4035,4035,4035,0
|
|
20231012,112200,40402740,4035,4035,4035,4035,0
|
|
20231012,112100,40402740,4035,4035,4035,4035,0
|
|
20231012,112000,40402740,4035,4035,4035,4035,0
|
|
20231012,111900,40402740,4035,4025,4035,4025,498
|
|
20231012,111800,38395355,4025,4025,4025,4025,0
|
|
20231012,111700,38395355,4025,4025,4025,4025,0
|
|
20231012,111600,38395355,4025,4025,4025,4025,0
|
|
20231012,111500,38395355,4025,4025,4025,4025,0
|
|
20231012,111400,38395355,4025,4025,4025,4025,0
|
|
20231012,111300,38395355,4025,4025,4025,4025,0
|
|
20231012,111200,38395355,4025,4025,4025,4025,0
|
|
20231012,111100,38395355,4025,4025,4025,4025,10
|
|
20231012,111000,38355105,4025,4025,4025,4025,0
|
|
20231012,110900,38355105,4025,4025,4025,4025,0
|
|
20231012,110800,38355105,4025,4025,4025,4025,0
|
|
20231012,110700,38355105,4025,4025,4025,4025,0
|
|
20231012,110600,38355105,4025,4025,4025,4025,0
|
|
20231012,110500,38355105,4025,4025,4025,4025,0
|
|
20231012,110400,38355105,4025,4025,4025,4025,0
|
|
20231012,110300,38355105,4025,4025,4025,4025,0
|
|
20231012,110200,38355105,4025,4025,4025,4025,0
|
|
20231012,110100,38355105,4025,4025,4025,4025,14
|
|
20231012,110000,38298755,4025,4025,4025,4025,0
|
|
20231012,105900,38298755,4025,4025,4025,4025,0
|
|
20231012,105800,38298755,4025,4025,4025,4025,0
|
|
20231012,105700,38298755,4025,4025,4025,4025,0
|
|
20231012,105600,38298755,4025,4025,4025,4025,0
|
|
20231012,105500,38298755,4025,4025,4025,4025,0
|
|
20231012,105400,38298755,4025,4025,4025,4025,0
|
|
20231012,105300,38298755,4025,4025,4025,4025,0
|
|
20231012,105200,38298755,4025,4025,4025,4025,0
|
|
20231012,105100,38298755,4025,4025,4025,4025,0
|
|
20231012,105000,38298755,4025,4025,4025,4025,0
|
|
20231012,104900,38298755,4025,4025,4025,4025,0
|
|
20231012,104800,38298755,4025,4025,4025,4025,0
|
|
20231012,104700,38298755,4025,4025,4025,4025,0
|
|
20231012,104600,38298755,4025,4025,4025,4025,0
|
|
20231012,104500,38298755,4025,4025,4025,4025,0
|
|
20231012,104400,38298755,4025,4025,4025,4025,0
|
|
20231012,104300,38298755,4025,4025,4025,4025,0
|
|
20231012,104200,38298755,4025,4025,4025,4025,0
|
|
20231012,104100,38298755,4025,4025,4025,4025,0
|
|
20231012,104000,38298755,4025,4025,4025,4025,0
|
|
20231012,103900,38298755,4025,4025,4025,4025,0
|
|
20231012,103800,38298755,4025,4025,4025,4025,0
|
|
20231012,103700,38298755,4025,4025,4025,4025,0
|
|
20231012,103600,38298755,4025,4025,4025,4025,0
|
|
20231012,103500,38298755,4025,4025,4025,4025,0
|
|
20231012,103400,38298755,4025,4025,4025,4025,0
|
|
20231012,103300,38298755,4025,4025,4025,4025,0
|
|
20231012,103200,38298755,4025,4025,4025,4025,1
|
|
20231012,103100,38294730,4025,4025,4025,4025,0
|
|
20231012,103000,38294730,4025,4025,4025,4025,0
|
|
20231012,102900,38294730,4025,4025,4025,4025,0
|
|
20231012,102800,38294730,4025,4025,4025,4025,0
|
|
20231012,102700,38294730,4025,4025,4025,4025,100
|
|
20231012,102600,37892230,4025,4025,4025,4025,0
|
|
20231012,102500,37892230,4025,4025,4025,4025,0
|
|
20231012,102400,37892230,4025,4025,4025,4025,0
|
|
20231012,102300,37892230,4025,4025,4025,4025,0
|
|
20231012,102200,37892230,4025,4025,4025,4025,0
|
|
20231012,102100,37892230,4025,4025,4025,4025,0
|
|
20231012,102000,37892230,4025,4025,4025,4025,0
|
|
20231012,101900,37892230,4025,4025,4025,4025,0
|
|
20231012,101800,37892230,4025,4025,4025,4025,1
|
|
20231012,101700,37888205,4030,4030,4030,4030,0
|
|
20231012,101600,37888205,4030,4030,4030,4030,0
|
|
20231012,101500,37888205,4030,4030,4030,4030,0
|
|
20231012,101400,37888205,4030,4030,4030,4030,0
|
|
20231012,101300,37888205,4030,4030,4030,4030,0
|
|
20231012,101200,37888205,4030,4030,4030,4030,0
|
|
20231012,101100,37888205,4030,4030,4030,4030,30
|
|
20231012,101000,37767305,4030,4030,4030,4030,100
|
|
20231012,100900,37364305,4020,4020,4020,4020,0
|
|
20231012,100800,37364305,4020,4020,4020,4020,0
|
|
20231012,100700,37364305,4020,4020,4020,4020,0
|
|
20231012,100600,37364305,4020,4020,4020,4020,0
|
|
20231012,100500,37364305,4020,4020,4020,4020,0
|
|
20231012,100400,37364305,4020,4020,4020,4020,0
|
|
20231012,100300,37364305,4020,4020,4020,4020,0
|
|
20231012,100200,37364305,4020,4020,4020,4020,0
|
|
20231012,100100,37364305,4020,4020,4020,4020,0
|
|
20231012,100000,37364305,4020,4020,4020,4020,6
|
|
20231012,095900,37340185,4040,4040,4040,4040,2
|
|
20231012,095800,37332105,4040,4035,4040,4035,4
|
|
20231012,095700,37315955,4020,4020,4020,4020,0
|
|
20231012,095600,37315955,4020,4020,4020,4020,0
|
|
20231012,095500,37315955,4020,4020,4020,4020,0
|
|
20231012,095400,37315955,4020,4020,4020,4020,0
|
|
20231012,095300,37315955,4020,4020,4020,4020,0
|
|
20231012,095200,37315955,4020,4020,4020,4020,0
|
|
20231012,095100,37315955,4020,4020,4020,4020,1000
|
|
20231012,095000,33295955,4040,4040,4040,4040,0
|
|
20231012,094900,33295955,4040,4040,4040,4040,0
|
|
20231012,094800,33295955,4040,4040,4040,4040,0
|
|
20231012,094700,33295955,4040,4040,4040,4040,0
|
|
20231012,094600,33295955,4040,4040,4040,4040,2
|
|
20231012,094500,33287875,4040,4035,4040,4035,4
|
|
20231012,094400,33271725,4040,4040,4040,4040,0
|
|
20231012,094300,33271725,4040,4040,4040,4040,2
|
|
20231012,094200,33263645,4040,4020,4040,4020,5
|
|
20231012,094100,33243475,4020,4020,4020,4020,0
|
|
20231012,094000,33243475,4020,4020,4020,4020,0
|
|
20231012,093900,33243475,4020,4020,4020,4020,0
|
|
20231012,093800,33243475,4020,4020,4020,4020,0
|
|
20231012,093700,33243475,4020,4020,4020,4020,0
|
|
20231012,093600,33243475,4020,4020,4020,4020,0
|
|
20231012,093500,33243475,4020,4040,4040,4020,3
|
|
20231012,093400,33231375,4035,4035,4035,4035,1
|
|
20231012,093300,33227340,4040,4020,4040,4020,1030
|
|
20231012,093200,29086410,4035,4040,4040,4030,6
|
|
20231012,093100,29062200,4030,4025,4030,4025,462
|
|
20231012,093000,27202640,4025,4025,4025,4025,0
|
|
20231012,092900,27202640,4025,4025,4025,4025,0
|
|
20231012,092800,27202640,4025,4025,4025,4025,527
|
|
20231012,092700,25081465,4030,4030,4030,4030,0
|
|
20231012,092600,25081465,4030,4030,4030,4030,0
|
|
20231012,092500,25081465,4030,4030,4030,4030,42
|
|
20231012,092400,24912205,4040,4030,4040,4030,501
|
|
20231012,092300,22893165,4040,4040,4040,4040,0
|
|
20231012,092200,22893165,4040,4035,4040,4035,66
|
|
20231012,092100,22626850,4035,4025,4035,4020,2501
|
|
20231012,092000,12570180,4040,4040,4040,4040,0
|
|
20231012,091900,12570180,4040,4040,4040,4040,0
|
|
20231012,091800,12570180,4040,4010,4040,4010,316
|
|
20231012,091700,11302955,4010,4000,4010,4000,1891
|
|
20231012,091600,3738885,4000,4000,4000,4000,0
|
|
20231012,091500,3738885,4000,4000,4000,4000,42
|
|
20231012,091400,3570885,4000,4000,4000,4000,0
|
|
20231012,091300,3570885,4000,4000,4000,4000,0
|
|
20231012,091200,3570885,4000,4000,4000,4000,0
|
|
20231012,091100,3570885,4000,4000,4000,4000,0
|
|
20231012,091000,3570885,4000,4000,4000,4000,0
|
|
20231012,090900,3570885,4000,4000,4000,4000,6
|
|
20231012,090800,3546885,3995,4000,4000,3995,32
|
|
20231012,090700,3419015,4000,4000,4000,4000,505
|
|
20231012,090600,1399015,3995,3995,3995,3995,0
|
|
20231012,090500,1399015,3995,3995,3995,3995,0
|
|
20231012,090400,1399015,3995,3995,4000,3995,260
|
|
20231012,090300,360000,4000,4000,4000,4000,0
|
|
20231012,090200,360000,4000,4000,4000,4000,0
|
|
20231012,090100,360000,4000,4000,4000,4000,0
|
|
20231012,090000,360000,4000,4000,4000,4000,90
|