676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201300,458200160,5000,5000,5000,5000,1083
|
|
20231026,201200,458200160,5000,5000,5000,5000,0
|
|
20231026,201100,458200160,5000,5000,5000,5000,0
|
|
20231026,201000,458200160,5000,5000,5000,5000,0
|
|
20231026,200900,458200160,5000,5000,5000,5000,0
|
|
20231026,200800,458200160,5000,5000,5000,5000,0
|
|
20231026,200700,458200160,5000,5000,5000,5000,0
|
|
20231026,200600,458200160,5000,5000,5000,5000,0
|
|
20231026,200500,458200160,5000,5000,5000,5000,0
|
|
20231026,200400,458200160,5000,5000,5000,5000,0
|
|
20231026,200300,458200160,5000,5000,5000,5000,0
|
|
20231026,200200,458200160,5000,5000,5000,5000,0
|
|
20231026,200100,458200160,5000,5000,5000,5000,0
|
|
20231026,200000,458200160,5000,5000,5000,5000,0
|
|
20231026,195900,458200160,5000,5000,5000,5000,0
|
|
20231026,195800,458200160,5000,5000,5000,5000,0
|
|
20231026,195700,458200160,5000,5000,5000,5000,0
|
|
20231026,195600,458200160,5000,5000,5000,5000,0
|
|
20231026,195500,458200160,5000,5000,5000,5000,0
|
|
20231026,195400,458200160,5000,5000,5000,5000,0
|
|
20231026,195300,458200160,5000,5000,5000,5000,0
|
|
20231026,195200,458200160,5000,5000,5000,5000,0
|
|
20231026,195100,458200160,5000,5000,5000,5000,0
|
|
20231026,195000,458200160,5000,5000,5000,5000,0
|
|
20231026,194900,458200160,5000,5000,5000,5000,0
|
|
20231026,194800,458200160,5000,5000,5000,5000,0
|
|
20231026,194700,458200160,5000,5000,5000,5000,0
|
|
20231026,194600,458200160,5000,5000,5000,5000,0
|
|
20231026,194500,458200160,5000,5000,5000,5000,0
|
|
20231026,194400,458200160,5000,5000,5000,5000,0
|
|
20231026,194300,458200160,5000,5000,5000,5000,1083
|
|
20231026,194200,458200160,5000,5000,5000,5000,0
|
|
20231026,194100,458200160,5000,5000,5000,5000,0
|
|
20231026,194000,458200160,5000,5000,5000,5000,0
|
|
20231026,193900,458200160,5000,5000,5000,5000,0
|
|
20231026,193800,458200160,5000,5000,5000,5000,0
|
|
20231026,193700,458200160,5000,5000,5000,5000,0
|
|
20231026,193600,458200160,5000,5000,5000,5000,0
|
|
20231026,193500,458200160,5000,5000,5000,5000,0
|
|
20231026,193400,458200160,5000,5000,5000,5000,0
|
|
20231026,193300,458200160,5000,5000,5000,5000,0
|
|
20231026,193200,458200160,5000,5000,5000,5000,0
|
|
20231026,193100,458200160,5000,5000,5000,5000,0
|
|
20231026,193000,458200160,5000,5000,5000,5000,0
|
|
20231026,192900,458200160,5000,5000,5000,5000,0
|
|
20231026,192800,458200160,5000,5000,5000,5000,0
|
|
20231026,192700,458200160,5000,5000,5000,5000,0
|
|
20231026,192600,458200160,5000,5000,5000,5000,0
|
|
20231026,192500,458200160,5000,5000,5000,5000,0
|
|
20231026,192400,458200160,5000,5000,5000,5000,0
|
|
20231026,192300,458200160,5000,5000,5000,5000,0
|
|
20231026,192200,458200160,5000,5000,5000,5000,0
|
|
20231026,192100,458200160,5000,5000,5000,5000,0
|
|
20231026,192000,458200160,5000,5000,5000,5000,0
|
|
20231026,191900,458200160,5000,5000,5000,5000,0
|
|
20231026,191800,458200160,5000,5000,5000,5000,0
|
|
20231026,191700,458200160,5000,5000,5000,5000,0
|
|
20231026,191600,458200160,5000,5000,5000,5000,0
|
|
20231026,191500,458200160,5000,5000,5000,5000,0
|
|
20231026,191400,458200160,5000,5000,5000,5000,0
|
|
20231026,191300,458200160,5000,5000,5000,5000,1083
|
|
20231026,191200,458200160,5000,5000,5000,5000,0
|
|
20231026,191100,458200160,5000,5000,5000,5000,0
|
|
20231026,191000,458200160,5000,5000,5000,5000,0
|
|
20231026,190900,458200160,5000,5000,5000,5000,0
|
|
20231026,190800,458200160,5000,5000,5000,5000,0
|
|
20231026,190700,458200160,5000,5000,5000,5000,0
|
|
20231026,190600,458200160,5000,5000,5000,5000,0
|
|
20231026,190500,458200160,5000,5000,5000,5000,0
|
|
20231026,190400,458200160,5000,5000,5000,5000,0
|
|
20231026,190300,458200160,5000,5000,5000,5000,0
|
|
20231026,190200,458200160,5000,5000,5000,5000,0
|
|
20231026,190100,458200160,5000,5000,5000,5000,0
|
|
20231026,190000,458200160,5000,5000,5000,5000,0
|
|
20231026,185900,458200160,5000,5000,5000,5000,0
|
|
20231026,185800,458200160,5000,5000,5000,5000,0
|
|
20231026,185700,458200160,5000,5000,5000,5000,0
|
|
20231026,185600,458200160,5000,5000,5000,5000,0
|
|
20231026,185500,458200160,5000,5000,5000,5000,0
|
|
20231026,185400,458200160,5000,5000,5000,5000,0
|
|
20231026,185300,458200160,5000,5000,5000,5000,0
|
|
20231026,185200,458200160,5000,5000,5000,5000,0
|
|
20231026,185100,458200160,5000,5000,5000,5000,0
|
|
20231026,185000,458200160,5000,5000,5000,5000,0
|
|
20231026,184900,458200160,5000,5000,5000,5000,0
|
|
20231026,184800,458200160,5000,5000,5000,5000,0
|
|
20231026,184700,458200160,5000,5000,5000,5000,0
|
|
20231026,184600,458200160,5000,5000,5000,5000,0
|
|
20231026,184500,458200160,5000,5000,5000,5000,0
|
|
20231026,184400,458200160,5000,5000,5000,5000,0
|
|
20231026,184300,458200160,5000,5000,5000,5000,1083
|
|
20231026,184200,458200160,5000,5000,5000,5000,0
|
|
20231026,184100,458200160,5000,5000,5000,5000,0
|
|
20231026,184000,458200160,5000,5000,5000,5000,0
|
|
20231026,183900,458200160,5000,5000,5000,5000,0
|
|
20231026,183800,458200160,5000,5000,5000,5000,0
|
|
20231026,183700,458200160,5000,5000,5000,5000,0
|
|
20231026,183600,458200160,5000,5000,5000,5000,0
|
|
20231026,183500,458200160,5000,5000,5000,5000,0
|
|
20231026,183400,458200160,5000,5000,5000,5000,0
|
|
20231026,183300,458200160,5000,5000,5000,5000,0
|
|
20231026,183200,458200160,5000,5000,5000,5000,0
|
|
20231026,183100,458200160,5000,5000,5000,5000,0
|
|
20231026,183000,458200160,5000,5000,5000,5000,0
|
|
20231026,182900,458200160,5000,5000,5000,5000,0
|
|
20231026,182800,458200160,5000,5000,5000,5000,0
|
|
20231026,182700,458200160,5000,5000,5000,5000,0
|
|
20231026,182600,458200160,5000,5000,5000,5000,0
|
|
20231026,182500,458200160,5000,5000,5000,5000,0
|
|
20231026,182400,458200160,5000,5000,5000,5000,0
|
|
20231026,182300,458200160,5000,5000,5000,5000,0
|
|
20231026,182200,458200160,5000,5000,5000,5000,0
|
|
20231026,182100,458200160,5000,5000,5000,5000,0
|
|
20231026,182000,458200160,5000,5000,5000,5000,0
|
|
20231026,181900,458200160,5000,5000,5000,5000,0
|
|
20231026,181800,458200160,5000,5000,5000,5000,0
|
|
20231026,181700,458200160,5000,5000,5000,5000,0
|
|
20231026,181600,458200160,5000,5000,5000,5000,0
|
|
20231026,181500,458200160,5000,5000,5000,5000,0
|
|
20231026,181400,458200160,5000,5000,5000,5000,0
|
|
20231026,181300,458200160,5000,5000,5000,5000,1083
|
|
20231026,181200,458200160,5000,5000,5000,5000,0
|
|
20231026,181100,458200160,5000,5000,5000,5000,0
|
|
20231026,181000,458200160,5000,5000,5000,5000,0
|
|
20231026,180900,458200160,5000,5000,5000,5000,0
|
|
20231026,180800,458200160,5000,5000,5000,5000,0
|
|
20231026,180700,458200160,5000,5000,5000,5000,0
|
|
20231026,180600,458200160,5000,5000,5000,5000,0
|
|
20231026,180500,458200160,5000,5000,5000,5000,0
|
|
20231026,180400,458200160,5000,5000,5000,5000,0
|
|
20231026,180300,458200160,5000,5000,5000,5000,0
|
|
20231026,180200,458200160,5000,5000,5000,5000,0
|
|
20231026,180100,458200160,5000,5000,5000,5000,0
|
|
20231026,180000,458200160,5000,5000,5000,5000,0
|
|
20231026,175900,458200160,5000,5000,5000,5000,0
|
|
20231026,175800,458200160,5000,5000,5000,5000,0
|
|
20231026,175700,458200160,5000,5000,5000,5000,0
|
|
20231026,175600,458200160,5000,5000,5000,5000,0
|
|
20231026,175500,458200160,5000,5000,5000,5000,0
|
|
20231026,175400,458200160,5000,5000,5000,5000,0
|
|
20231026,175300,458200160,5000,5000,5000,5000,0
|
|
20231026,175200,458200160,5000,5000,5000,5000,0
|
|
20231026,175100,458200160,5000,5000,5000,5000,0
|
|
20231026,175000,458200160,5000,5000,5000,5000,0
|
|
20231026,174900,458200160,5000,5000,5000,5000,0
|
|
20231026,174800,458200160,5000,5000,5000,5000,0
|
|
20231026,174700,458200160,5000,5000,5000,5000,0
|
|
20231026,174600,458200160,5000,5000,5000,5000,0
|
|
20231026,174500,458200160,5000,5000,5000,5000,0
|
|
20231026,174400,458200160,5000,5000,5000,5000,0
|
|
20231026,174300,458200160,5000,5000,5000,5000,1083
|
|
20231026,174200,458200160,5000,5000,5000,5000,0
|
|
20231026,174100,458200160,5000,5000,5000,5000,0
|
|
20231026,174000,458200160,5000,5000,5000,5000,0
|
|
20231026,173900,458200160,5000,5000,5000,5000,0
|
|
20231026,173800,458200160,5000,5000,5000,5000,0
|
|
20231026,173700,458200160,5000,5000,5000,5000,0
|
|
20231026,173600,458200160,5000,5000,5000,5000,0
|
|
20231026,173500,458200160,5000,5000,5000,5000,0
|
|
20231026,173400,458200160,5000,5000,5000,5000,0
|
|
20231026,173300,458200160,5000,5000,5000,5000,0
|
|
20231026,173200,458200160,5000,5000,5000,5000,0
|
|
20231026,173100,458200160,5000,5000,5000,5000,0
|
|
20231026,173000,458200160,5000,5000,5000,5000,0
|
|
20231026,172900,458200160,5000,5000,5000,5000,0
|
|
20231026,172800,458200160,5000,5000,5000,5000,0
|
|
20231026,172700,458200160,5000,5000,5000,5000,0
|
|
20231026,172600,458200160,5000,5000,5000,5000,0
|
|
20231026,172500,458200160,5000,5000,5000,5000,0
|
|
20231026,172400,458200160,5000,5000,5000,5000,0
|
|
20231026,172300,458200160,5000,5000,5000,5000,0
|
|
20231026,172200,458200160,5000,5000,5000,5000,0
|
|
20231026,172100,458200160,5000,5000,5000,5000,0
|
|
20231026,172000,458200160,5000,5000,5000,5000,0
|
|
20231026,171900,458200160,5000,5000,5000,5000,0
|
|
20231026,171800,458200160,5000,5000,5000,5000,0
|
|
20231026,171700,458200160,5000,5000,5000,5000,0
|
|
20231026,171600,458200160,5000,5000,5000,5000,0
|
|
20231026,171500,458200160,5000,5000,5000,5000,0
|
|
20231026,171400,458200160,5000,5000,5000,5000,0
|
|
20231026,171300,458200160,5000,5000,5000,5000,1083
|
|
20231026,171200,458200160,5000,5000,5000,5000,0
|
|
20231026,171100,458200160,5000,5000,5000,5000,0
|
|
20231026,171000,458200160,5000,5000,5000,5000,0
|
|
20231026,170900,458200160,5000,5000,5000,5000,0
|
|
20231026,170800,458200160,5000,5000,5000,5000,0
|
|
20231026,170700,458200160,5000,5000,5000,5000,0
|
|
20231026,170600,458200160,5000,5000,5000,5000,0
|
|
20231026,170500,458200160,5000,5000,5000,5000,0
|
|
20231026,170400,458200160,5000,5000,5000,5000,0
|
|
20231026,170300,458200160,5000,5000,5000,5000,0
|
|
20231026,170200,458200160,5000,5000,5000,5000,0
|
|
20231026,170100,458200160,5000,5000,5000,5000,0
|
|
20231026,170000,458200160,5000,5000,5000,5000,0
|
|
20231026,165900,458200160,5000,5000,5000,5000,0
|
|
20231026,165800,458200160,5000,5000,5000,5000,0
|
|
20231026,165700,458200160,5000,5000,5000,5000,0
|
|
20231026,165600,458200160,5000,5000,5000,5000,0
|
|
20231026,165500,458200160,5000,5000,5000,5000,0
|
|
20231026,165400,458200160,5000,5000,5000,5000,0
|
|
20231026,165300,458200160,5000,5000,5000,5000,0
|
|
20231026,165200,458200160,5000,5000,5000,5000,0
|
|
20231026,165100,458200160,5000,5000,5000,5000,0
|
|
20231026,165000,458200160,5000,5000,5000,5000,0
|
|
20231026,164900,458200160,5000,5000,5000,5000,0
|
|
20231026,164800,458200160,5000,5000,5000,5000,0
|
|
20231026,164700,458200160,5000,5000,5000,5000,0
|
|
20231026,164600,458200160,5000,5000,5000,5000,0
|
|
20231026,164500,458200160,5000,5000,5000,5000,0
|
|
20231026,164400,458200160,5000,5000,5000,5000,0
|
|
20231026,164300,458200160,5000,5000,5000,5000,1083
|
|
20231026,164200,458200160,5000,5000,5000,5000,0
|
|
20231026,164100,458200160,5000,5000,5000,5000,0
|
|
20231026,164000,458200160,5000,5000,5000,5000,0
|
|
20231026,163900,458200160,5000,5000,5000,5000,0
|
|
20231026,163800,458200160,5000,5000,5000,5000,0
|
|
20231026,163700,458200160,5000,5000,5000,5000,0
|
|
20231026,163600,458200160,5000,5000,5000,5000,0
|
|
20231026,163500,458200160,5000,5000,5000,5000,0
|
|
20231026,163400,458200160,5000,5000,5000,5000,0
|
|
20231026,163300,458200160,5000,5000,5000,5000,0
|
|
20231026,163200,458200160,5000,5000,5000,5000,0
|
|
20231026,163100,458200160,5000,5000,5000,5000,0
|
|
20231026,163000,458200160,5000,5000,5000,5000,0
|
|
20231026,162900,458200160,5000,5000,5000,5000,0
|
|
20231026,162800,458200160,5000,5000,5000,5000,0
|
|
20231026,162700,458200160,5000,5000,5000,5000,0
|
|
20231026,162600,458200160,5000,5000,5000,5000,0
|
|
20231026,162500,458200160,5000,5000,5000,5000,0
|
|
20231026,162400,458200160,5000,5000,5000,5000,0
|
|
20231026,162300,458200160,5000,5000,5000,5000,0
|
|
20231026,162200,458200160,5000,5000,5000,5000,0
|
|
20231026,162100,458200160,5000,5000,5000,5000,0
|
|
20231026,162000,458200160,5000,5000,5000,5000,0
|
|
20231026,161900,458200160,5000,5000,5000,5000,0
|
|
20231026,161800,458200160,5000,5000,5000,5000,0
|
|
20231026,161700,458200160,5000,5000,5000,5000,0
|
|
20231026,161600,458200160,5000,5000,5000,5000,0
|
|
20231026,161500,458200160,5000,5000,5000,5000,0
|
|
20231026,161400,458200160,5000,5000,5000,5000,0
|
|
20231026,161300,458200160,5000,5000,5000,5000,1083
|
|
20231026,161200,458200160,5000,5000,5000,5000,0
|
|
20231026,161100,458200160,5000,5000,5000,5000,0
|
|
20231026,161000,458200160,5000,5000,5000,5000,0
|
|
20231026,160900,458200160,5000,5000,5000,5000,0
|
|
20231026,160800,458200160,5000,5000,5000,5000,0
|
|
20231026,160700,458200160,5000,5000,5000,5000,0
|
|
20231026,160600,458200160,5000,5000,5000,5000,0
|
|
20231026,160500,458200160,5000,5000,5000,5000,0
|
|
20231026,160400,458200160,5000,5000,5000,5000,0
|
|
20231026,160300,458200160,5000,5000,5000,5000,0
|
|
20231026,160200,458200160,5000,5000,5000,5000,0
|
|
20231026,160100,458200160,5000,5000,5000,5000,0
|
|
20231026,160000,458200160,5000,5000,5000,5000,0
|
|
20231026,155900,458200160,5000,5000,5000,5000,0
|
|
20231026,155800,458200160,5000,5000,5000,5000,0
|
|
20231026,155700,458200160,5000,5000,5000,5000,0
|
|
20231026,155600,458200160,5000,5000,5000,5000,0
|
|
20231026,155500,458200160,5000,5000,5000,5000,0
|
|
20231026,155400,458200160,5000,5000,5000,5000,0
|
|
20231026,155300,458200160,5000,5000,5000,5000,0
|
|
20231026,155200,458200160,5000,5000,5000,5000,0
|
|
20231026,155100,458200160,5000,5000,5000,5000,0
|
|
20231026,155000,458200160,5000,5000,5000,5000,0
|
|
20231026,154900,458200160,5000,5000,5000,5000,0
|
|
20231026,154800,458200160,5000,5000,5000,5000,0
|
|
20231026,154700,458200160,5000,5000,5000,5000,0
|
|
20231026,154600,458200160,5000,5000,5000,5000,0
|
|
20231026,154500,458200160,5000,5000,5000,5000,0
|
|
20231026,154400,458200160,5000,5000,5000,5000,0
|
|
20231026,154300,458200160,5000,5000,5000,5000,1083
|
|
20231026,154200,458200160,5000,5000,5000,5000,0
|
|
20231026,154100,458200160,5000,5000,5000,5000,0
|
|
20231026,154000,458200160,5000,5000,5000,5000,0
|
|
20231026,153900,458200160,5000,5000,5000,5000,0
|
|
20231026,153800,458200160,5000,5000,5000,5000,0
|
|
20231026,153700,458200160,5000,5000,5000,5000,0
|
|
20231026,153600,458200160,5000,5000,5000,5000,0
|
|
20231026,153500,458200160,5000,5000,5000,5000,0
|
|
20231026,153400,458200160,5000,5000,5000,5000,0
|
|
20231026,153300,458200160,5000,5000,5000,5000,0
|
|
20231026,153200,458200160,5000,5000,5000,5000,0
|
|
20231026,153100,458200160,5000,5000,5000,5000,0
|
|
20231026,153000,458200160,5000,5000,5000,5000,1083
|
|
20231026,152900,452785160,4995,4995,4995,4995,0
|
|
20231026,152800,452785160,4995,4995,4995,4995,0
|
|
20231026,152700,452785160,4995,4995,4995,4995,0
|
|
20231026,152600,452785160,4995,4995,4995,4995,0
|
|
20231026,152500,452785160,4995,4995,4995,4995,0
|
|
20231026,152400,452785160,4995,4995,4995,4995,0
|
|
20231026,152300,452785160,4995,4995,4995,4995,0
|
|
20231026,152200,452785160,4995,4995,4995,4995,0
|
|
20231026,152100,452785160,4995,4995,4995,4995,0
|
|
20231026,152000,452785160,4995,4995,4995,4995,0
|
|
20231026,151900,452785160,4995,4995,4995,4995,0
|
|
20231026,151800,452785160,4995,4995,4995,4995,2
|
|
20231026,151700,452775170,4995,4995,4995,4995,0
|
|
20231026,151600,452775170,4995,4995,4995,4985,3
|
|
20231026,151500,452760195,4995,4995,4995,4995,1
|
|
20231026,151400,452755200,5000,5000,5000,5000,0
|
|
20231026,151300,452755200,5000,5000,5000,5000,0
|
|
20231026,151200,452755200,5000,5000,5000,5000,0
|
|
20231026,151100,452755200,5000,5000,5000,5000,0
|
|
20231026,151000,452755200,5000,5000,5000,5000,0
|
|
20231026,150900,452755200,5000,5000,5000,5000,0
|
|
20231026,150800,452755200,5000,4965,5000,4955,8
|
|
20231026,150700,452715440,4970,5010,5020,4970,1008
|
|
20231026,150600,447662135,5010,5010,5010,5010,0
|
|
20231026,150500,447662135,5010,5010,5010,5010,0
|
|
20231026,150400,447662135,5010,5010,5010,5010,2
|
|
20231026,150300,447652115,5010,5010,5010,5010,0
|
|
20231026,150200,447652115,5010,5010,5010,5010,2
|
|
20231026,150100,447642095,5010,5010,5010,5010,3
|
|
20231026,150000,447627065,5010,5000,5010,5000,400
|
|
20231026,145900,445623155,5010,5010,5010,5010,0
|
|
20231026,145800,445623155,5010,5000,5010,5000,29
|
|
20231026,145700,445478135,5000,5000,5000,5000,0
|
|
20231026,145600,445478135,5000,4980,5000,4980,1000
|
|
20231026,145500,440480755,4985,4970,4985,4875,951
|
|
20231026,145400,435819750,5000,5000,5000,5000,0
|
|
20231026,145300,435819750,5000,5000,5000,5000,1
|
|
20231026,145200,435814750,5010,5010,5010,5010,0
|
|
20231026,145100,435814750,5010,5010,5010,5010,23
|
|
20231026,145000,435699520,5020,4950,5020,4950,2869
|
|
20231026,144900,421455275,4950,4950,4950,4950,0
|
|
20231026,144800,421455275,4950,4950,4950,4950,4
|
|
20231026,144700,421435475,4950,4945,4950,4945,77
|
|
20231026,144600,421054680,4945,4945,4945,4945,6
|
|
20231026,144500,421025010,4945,4945,4945,4945,0
|
|
20231026,144400,421025010,4945,4945,4945,4945,0
|
|
20231026,144300,421025010,4945,4945,4945,4945,0
|
|
20231026,144200,421025010,4945,4945,4945,4945,2
|
|
20231026,144100,421015120,4945,4935,4945,4935,30
|
|
20231026,144000,420867000,4935,4935,4935,4935,0
|
|
20231026,143900,420867000,4935,4930,4935,4930,200
|
|
20231026,143800,419880260,4930,4930,4930,4930,43
|
|
20231026,143700,419668270,4930,4925,4930,4925,100
|
|
20231026,143600,419175705,4925,4925,4925,4925,0
|
|
20231026,143500,419175705,4925,4920,4925,4920,100
|
|
20231026,143400,418683345,4920,4920,4920,4920,0
|
|
20231026,143300,418683345,4920,4920,4920,4920,0
|
|
20231026,143200,418683345,4920,4920,4920,4920,0
|
|
20231026,143100,418683345,4920,4920,4920,4920,0
|
|
20231026,143000,418683345,4920,4920,4920,4920,0
|
|
20231026,142900,418683345,4920,4905,4920,4885,30
|
|
20231026,142800,418536205,4920,4920,4920,4920,0
|
|
20231026,142700,418536205,4920,4910,4920,4910,12
|
|
20231026,142600,418477235,4920,4920,4920,4920,0
|
|
20231026,142500,418477235,4920,4920,4920,4920,0
|
|
20231026,142400,418477235,4920,4920,4920,4920,0
|
|
20231026,142300,418477235,4920,4920,4920,4920,0
|
|
20231026,142200,418477235,4920,4920,4920,4920,0
|
|
20231026,142100,418477235,4920,4920,4920,4920,0
|
|
20231026,142000,418477235,4920,4915,4920,4915,7
|
|
20231026,141900,418442825,4920,4920,4920,4920,3
|
|
20231026,141800,418428065,4925,4925,4925,4925,0
|
|
20231026,141700,418428065,4925,4925,4925,4925,0
|
|
20231026,141600,418428065,4925,4925,4925,4925,0
|
|
20231026,141500,418428065,4925,4925,4925,4925,1
|
|
20231026,141400,418423140,4920,4920,4920,4920,100
|
|
20231026,141300,417931140,4920,4920,4920,4920,0
|
|
20231026,141200,417931140,4920,4920,4920,4920,0
|
|
20231026,141100,417931140,4920,4920,4920,4920,1
|
|
20231026,141000,417926220,4915,4915,4915,4915,0
|
|
20231026,140900,417926220,4915,4915,4915,4915,0
|
|
20231026,140800,417926220,4915,4915,4915,4915,0
|
|
20231026,140700,417926220,4915,4895,4915,4880,299
|
|
20231026,140600,416463205,4925,4925,4925,4925,0
|
|
20231026,140500,416463205,4925,4925,4925,4925,0
|
|
20231026,140400,416463205,4925,4925,4925,4925,0
|
|
20231026,140300,416463205,4925,4925,4925,4925,0
|
|
20231026,140200,416463205,4925,4925,4925,4925,0
|
|
20231026,140100,416463205,4925,4925,4925,4925,4
|
|
20231026,140000,416443505,4880,4935,4940,4880,1615
|
|
20231026,135900,408500070,4940,4940,4940,4940,0
|
|
20231026,135800,408500070,4940,4940,4940,4940,0
|
|
20231026,135700,408500070,4940,4940,4940,4940,0
|
|
20231026,135600,408500070,4940,4920,4940,4920,101
|
|
20231026,135500,408003130,4950,4950,4950,4950,0
|
|
20231026,135400,408003130,4950,4950,4950,4950,1
|
|
20231026,135300,407998180,4920,4920,4920,4920,0
|
|
20231026,135200,407998180,4920,4895,4920,4895,202
|
|
20231026,135100,407004840,4920,4920,4920,4920,0
|
|
20231026,135000,407004840,4920,4920,4920,4920,3
|
|
20231026,134900,406990080,4900,4900,4900,4900,0
|
|
20231026,134800,406990080,4900,4900,4900,4900,10
|
|
20231026,134700,406941080,4900,4900,4900,4900,0
|
|
20231026,134600,406941080,4900,4900,4900,4900,0
|
|
20231026,134500,406941080,4900,4900,4900,4900,80
|
|
20231026,134400,406549080,4920,4900,4920,4900,101
|
|
20231026,134300,406054160,4900,4900,4900,4900,1
|
|
20231026,134200,406049260,4920,4920,4920,4920,0
|
|
20231026,134100,406049260,4920,4920,4920,4920,0
|
|
20231026,134000,406049260,4920,4920,4920,4920,0
|
|
20231026,133900,406049260,4920,4920,4920,4920,0
|
|
20231026,133800,406049260,4920,4920,4920,4920,0
|
|
20231026,133700,406049260,4920,4920,4920,4920,0
|
|
20231026,133600,406049260,4920,4920,4920,4920,0
|
|
20231026,133500,406049260,4920,4915,4920,4915,70
|
|
20231026,133400,405704905,4915,4915,4915,4915,0
|
|
20231026,133300,405704905,4915,4915,4915,4915,0
|
|
20231026,133200,405704905,4915,4900,4920,4900,8
|
|
20231026,133100,405665670,4900,4895,4900,4895,40
|
|
20231026,133000,405469860,4895,4865,4895,4865,51
|
|
20231026,132900,405221715,4905,4905,4905,4905,0
|
|
20231026,132800,405221715,4905,4905,4905,4905,6
|
|
20231026,132700,405192285,4905,4905,4905,4905,0
|
|
20231026,132600,405192285,4905,4870,4905,4865,139
|
|
20231026,132500,404515680,4900,4900,4900,4900,50
|
|
20231026,132400,404270680,4910,4910,4910,4910,0
|
|
20231026,132300,404270680,4910,4910,4910,4910,1
|
|
20231026,132200,404265770,4910,4910,4910,4910,0
|
|
20231026,132100,404265770,4910,4910,4910,4910,0
|
|
20231026,132000,404265770,4910,4910,4910,4910,0
|
|
20231026,131900,404265770,4910,4875,4910,4870,560
|
|
20231026,131800,401536010,4870,4920,4935,4870,436
|
|
20231026,131700,399406910,4940,4940,4940,4940,0
|
|
20231026,131600,399406910,4940,4930,4940,4925,61
|
|
20231026,131500,399106425,4940,4940,4940,4940,0
|
|
20231026,131400,399106425,4940,4940,4940,4940,4
|
|
20231026,131300,399086665,4955,4955,4955,4955,0
|
|
20231026,131200,399086665,4955,4955,4955,4955,0
|
|
20231026,131100,399086665,4955,4955,4955,4955,0
|
|
20231026,131000,399086665,4955,4950,4955,4950,100
|
|
20231026,130900,398591215,4955,4955,4955,4955,0
|
|
20231026,130800,398591215,4955,4945,4955,4945,20
|
|
20231026,130700,398492280,4930,4945,4945,4930,53
|
|
20231026,130600,398230960,4950,4950,4950,4950,0
|
|
20231026,130500,398230960,4950,4950,4950,4935,56
|
|
20231026,130400,397954535,4950,4950,4950,4950,25
|
|
20231026,130300,397830785,4950,4940,4950,4940,5
|
|
20231026,130200,397806045,4955,4955,4955,4955,0
|
|
20231026,130100,397806045,4955,4955,4955,4955,0
|
|
20231026,130000,397806045,4955,4955,4955,4955,0
|
|
20231026,125900,397806045,4955,4945,4955,4945,33
|
|
20231026,125800,397642695,4940,4940,4940,4940,1
|
|
20231026,125700,397637755,4955,4955,4955,4955,0
|
|
20231026,125600,397637755,4955,4945,4955,4945,28
|
|
20231026,125500,397499155,4945,4945,4945,4945,1
|
|
20231026,125400,397494210,4950,4950,4950,4950,0
|
|
20231026,125300,397494210,4950,4950,4950,4950,5
|
|
20231026,125200,397469460,4960,4960,4960,4960,0
|
|
20231026,125100,397469460,4960,4955,4960,4955,21
|
|
20231026,125000,397365370,4955,4955,4955,4955,6
|
|
20231026,124900,397335640,4945,4950,4955,4945,118
|
|
20231026,124800,396751605,4955,4955,4955,4955,0
|
|
20231026,124700,396751605,4955,4955,4955,4955,0
|
|
20231026,124600,396751605,4955,4955,4955,4955,0
|
|
20231026,124500,396751605,4955,4955,4955,4955,8
|
|
20231026,124400,396711965,4955,4955,4955,4955,0
|
|
20231026,124300,396711965,4955,4955,4955,4955,0
|
|
20231026,124200,396711965,4955,4950,4955,4950,27
|
|
20231026,124100,396578305,4950,4950,4950,4950,0
|
|
20231026,124000,396578305,4950,4950,4950,4950,0
|
|
20231026,123900,396578305,4950,4950,4950,4950,0
|
|
20231026,123800,396578305,4950,4950,4950,4950,0
|
|
20231026,123700,396578305,4950,4945,4950,4945,1000
|
|
20231026,123600,391628335,4925,4925,4925,4925,122
|
|
20231026,123500,391027485,4925,4925,4925,4925,0
|
|
20231026,123400,391027485,4925,4925,4925,4925,0
|
|
20231026,123300,391027485,4925,4925,4925,4925,0
|
|
20231026,123200,391027485,4925,4925,4925,4925,1
|
|
20231026,123100,391022560,4915,4915,4915,4915,25
|
|
20231026,123000,390899685,4915,4915,4915,4915,0
|
|
20231026,122900,390899685,4915,4915,4915,4915,0
|
|
20231026,122800,390899685,4915,4915,4915,4915,0
|
|
20231026,122700,390899685,4915,4915,4915,4915,0
|
|
20231026,122600,390899685,4915,4915,4915,4915,0
|
|
20231026,122500,390899685,4915,4915,4915,4915,0
|
|
20231026,122400,390899685,4915,4915,4915,4915,9
|
|
20231026,122300,390855450,4915,4915,4915,4915,0
|
|
20231026,122200,390855450,4915,4915,4915,4915,0
|
|
20231026,122100,390855450,4915,4915,4915,4915,0
|
|
20231026,122000,390855450,4915,4915,4915,4915,0
|
|
20231026,121900,390855450,4915,4915,4915,4915,0
|
|
20231026,121800,390855450,4915,4915,4915,4915,0
|
|
20231026,121700,390855450,4915,4915,4915,4915,2
|
|
20231026,121600,390845620,4915,4915,4915,4915,0
|
|
20231026,121500,390845620,4915,4915,4915,4915,0
|
|
20231026,121400,390845620,4915,4915,4915,4915,0
|
|
20231026,121300,390845620,4915,4915,4915,4915,0
|
|
20231026,121200,390845620,4915,4915,4915,4915,0
|
|
20231026,121100,390845620,4915,4915,4915,4915,0
|
|
20231026,121000,390845620,4915,4915,4915,4915,0
|
|
20231026,120900,390845620,4915,4915,4915,4915,200
|
|
20231026,120800,389862620,4915,4915,4915,4915,0
|
|
20231026,120700,389862620,4915,4915,4915,4915,2
|
|
20231026,120600,389852790,4895,4895,4895,4895,3
|
|
20231026,120500,389838105,4915,4915,4915,4915,0
|
|
20231026,120400,389838105,4915,4915,4915,4915,0
|
|
20231026,120300,389838105,4915,4915,4915,4915,0
|
|
20231026,120200,389838105,4915,4915,4915,4915,0
|
|
20231026,120100,389838105,4915,4900,4915,4900,357
|
|
20231026,120000,388088775,4925,4925,4925,4925,0
|
|
20231026,115900,388088775,4925,4925,4925,4925,0
|
|
20231026,115800,388088775,4925,4925,4925,4925,0
|
|
20231026,115700,388088775,4925,4925,4925,4925,0
|
|
20231026,115600,388088775,4925,4920,4925,4920,10
|
|
20231026,115500,388039565,4920,4920,4920,4920,24
|
|
20231026,115400,387921485,4920,4920,4920,4920,0
|
|
20231026,115300,387921485,4920,4915,4920,4895,788
|
|
20231026,115200,384057030,4915,4900,4915,4900,123
|
|
20231026,115100,383453970,4900,4900,4900,4900,0
|
|
20231026,115000,383453970,4900,4900,4900,4900,1
|
|
20231026,114900,383449070,4880,4880,4880,4880,0
|
|
20231026,114800,383449070,4880,4880,4880,4880,194
|
|
20231026,114700,382502350,4885,4885,4885,4885,0
|
|
20231026,114600,382502350,4885,4885,4885,4885,4
|
|
20231026,114500,382482810,4885,4885,4885,4885,0
|
|
20231026,114400,382482810,4885,4885,4885,4885,0
|
|
20231026,114300,382482810,4885,4850,4885,4845,5
|
|
20231026,114200,382458500,4890,4890,4890,4890,0
|
|
20231026,114100,382458500,4890,4890,4890,4890,1
|
|
20231026,114000,382453610,4885,4885,4885,4885,0
|
|
20231026,113900,382453610,4885,4885,4885,4885,0
|
|
20231026,113800,382453610,4885,4885,4885,4885,19
|
|
20231026,113700,382360795,4885,4875,4885,4875,3
|
|
20231026,113600,382346160,4875,4875,4875,4875,0
|
|
20231026,113500,382346160,4875,4875,4875,4875,0
|
|
20231026,113400,382346160,4875,4875,4875,4875,0
|
|
20231026,113300,382346160,4875,4875,4875,4875,32
|
|
20231026,113200,382190160,4875,4875,4875,4875,0
|
|
20231026,113100,382190160,4875,4875,4875,4875,1
|
|
20231026,113000,382185285,4840,4850,4850,4840,2263
|
|
20231026,112900,371212490,4855,4875,4875,4855,3906
|
|
20231026,112800,352220510,4880,4880,4880,4880,102
|
|
20231026,112700,351722750,4895,4895,4895,4895,0
|
|
20231026,112600,351722750,4895,4895,4895,4895,0
|
|
20231026,112500,351722750,4895,4895,4895,4895,1
|
|
20231026,112400,351717855,4890,4890,4890,4890,134
|
|
20231026,112300,351062595,4890,4890,4890,4890,0
|
|
20231026,112200,351062595,4890,4890,4890,4890,0
|
|
20231026,112100,351062595,4890,4890,4890,4890,2
|
|
20231026,112000,351052815,4875,4875,4875,4875,0
|
|
20231026,111900,351052815,4875,4875,4875,4875,1
|
|
20231026,111800,351047940,4895,4895,4895,4895,0
|
|
20231026,111700,351047940,4895,4895,4895,4895,0
|
|
20231026,111600,351047940,4895,4895,4895,4895,0
|
|
20231026,111500,351047940,4895,4895,4895,4895,1
|
|
20231026,111400,351043045,4870,4875,4875,4870,950
|
|
20231026,111300,346415785,4880,4900,4900,4880,846
|
|
20231026,111200,342279540,4925,4925,4925,4925,0
|
|
20231026,111100,342279540,4925,4925,4925,4925,0
|
|
20231026,111000,342279540,4925,4925,4925,4925,0
|
|
20231026,110900,342279540,4925,4925,4925,4925,0
|
|
20231026,110800,342279540,4925,4925,4925,4925,0
|
|
20231026,110700,342279540,4925,4925,4925,4925,0
|
|
20231026,110600,342279540,4925,4925,4925,4925,0
|
|
20231026,110500,342279540,4925,4925,4925,4925,0
|
|
20231026,110400,342279540,4925,4925,4925,4925,0
|
|
20231026,110300,342279540,4925,4925,4925,4895,2882
|
|
20231026,110200,328156290,4955,4955,4955,4955,0
|
|
20231026,110100,328156290,4955,4955,4955,4955,0
|
|
20231026,110000,328156290,4955,4950,4955,4950,200
|
|
20231026,105900,327165395,4955,4955,4955,4955,0
|
|
20231026,105800,327165395,4955,4955,4955,4955,0
|
|
20231026,105700,327165395,4955,4955,4955,4955,0
|
|
20231026,105600,327165395,4955,4955,4955,4955,18
|
|
20231026,105500,327076205,4960,4960,4960,4960,0
|
|
20231026,105400,327076205,4960,4945,4960,4945,600
|
|
20231026,105300,324103710,4950,4950,4950,4950,1
|
|
20231026,105200,324098760,4915,4930,4930,4915,325
|
|
20231026,105100,322499955,4960,4960,4960,4960,0
|
|
20231026,105000,322499955,4960,4960,4960,4960,0
|
|
20231026,104900,322499955,4960,4960,4960,4960,0
|
|
20231026,104800,322499955,4960,4960,4960,4960,0
|
|
20231026,104700,322499955,4960,4960,4960,4960,0
|
|
20231026,104600,322499955,4960,4960,4960,4960,0
|
|
20231026,104500,322499955,4960,4960,4960,4960,0
|
|
20231026,104400,322499955,4960,4960,4960,4960,0
|
|
20231026,104300,322499955,4960,4960,4960,4960,0
|
|
20231026,104200,322499955,4960,4960,4960,4960,0
|
|
20231026,104100,322499955,4960,4960,4960,4960,0
|
|
20231026,104000,322499955,4960,4960,4960,4960,0
|
|
20231026,103900,322499955,4960,4940,4960,4940,300
|
|
20231026,103800,321017070,4940,4940,4940,4940,0
|
|
20231026,103700,321017070,4940,4940,4940,4940,0
|
|
20231026,103600,321017070,4940,4940,4940,4915,495
|
|
20231026,103500,318583820,4915,4925,4930,4915,1155
|
|
20231026,103400,312891505,4925,4925,4925,4925,0
|
|
20231026,103300,312891505,4925,4915,4925,4915,19
|
|
20231026,103200,312798025,4915,4915,4915,4915,12
|
|
20231026,103100,312739045,4915,4915,4915,4915,0
|
|
20231026,103000,312739045,4915,4915,4915,4915,0
|
|
20231026,102900,312739045,4915,4915,4915,4915,0
|
|
20231026,102800,312739045,4915,4910,4915,4910,1135
|
|
20231026,102700,307161195,4900,4900,4900,4900,460
|
|
20231026,102600,304907195,4900,4900,4900,4900,0
|
|
20231026,102500,304907195,4900,4900,4900,4900,0
|
|
20231026,102400,304907195,4900,4900,4900,4900,1
|
|
20231026,102300,304902295,4900,4900,4900,4900,1
|
|
20231026,102200,304897395,4900,4900,4900,4900,538
|
|
20231026,102100,302261195,4900,4905,4905,4900,197
|
|
20231026,102000,301295865,4910,4910,4910,4910,2
|
|
20231026,101900,301286045,4900,4900,4900,4900,1071
|
|
20231026,101800,296038145,4900,4900,4900,4900,0
|
|
20231026,101700,296038145,4900,4900,4900,4900,0
|
|
20231026,101600,296038145,4900,4900,4900,4900,0
|
|
20231026,101500,296038145,4900,4900,4900,4900,0
|
|
20231026,101400,296038145,4900,4900,4900,4900,0
|
|
20231026,101300,296038145,4900,4900,4900,4900,0
|
|
20231026,101200,296038145,4900,4900,4900,4900,0
|
|
20231026,101100,296038145,4900,4895,4900,4895,50
|
|
20231026,101000,295793265,4910,4910,4910,4910,0
|
|
20231026,100900,295793265,4910,4910,4910,4910,0
|
|
20231026,100800,295793265,4910,4890,4910,4885,501
|
|
20231026,100700,293345825,4910,4910,4910,4910,0
|
|
20231026,100600,293345825,4910,4910,4910,4910,10
|
|
20231026,100500,293296725,4910,4910,4910,4910,0
|
|
20231026,100400,293296725,4910,4915,4915,4870,1254
|
|
20231026,100300,287186830,4925,4925,4925,4925,0
|
|
20231026,100200,287186830,4925,4925,4925,4925,0
|
|
20231026,100100,287186830,4925,4915,4925,4880,3405
|
|
20231026,100000,270537705,4940,4940,4940,4940,0
|
|
20231026,095900,270537705,4940,4940,4940,4940,4
|
|
20231026,095800,270517945,4940,4940,4940,4940,7
|
|
20231026,095700,270483365,4930,4930,4930,4930,50
|
|
20231026,095600,270236865,4940,4945,4945,4940,52
|
|
20231026,095500,269979975,4910,4900,4910,4900,3597
|
|
20231026,095400,252344675,4900,4885,4900,4885,205
|
|
20231026,095300,251341675,4900,4900,4900,4900,0
|
|
20231026,095200,251341675,4900,4880,4900,4880,153
|
|
20231026,095100,250594190,4880,4880,4880,4880,88
|
|
20231026,095000,250164750,4880,4880,4880,4860,884
|
|
20231026,094900,245868270,4890,4865,4890,4865,326
|
|
20231026,094800,244277255,4865,4865,4865,4865,50
|
|
20231026,094700,244034005,4895,4895,4895,4895,100
|
|
20231026,094600,243544505,4905,4905,4905,4905,0
|
|
20231026,094500,243544505,4905,4905,4905,4905,10
|
|
20231026,094400,243495455,4905,4905,4905,4905,3
|
|
20231026,094300,243480740,4860,4860,4860,4860,1
|
|
20231026,094200,243475880,4910,4910,4910,4910,0
|
|
20231026,094100,243475880,4910,4910,4910,4910,0
|
|
20231026,094000,243475880,4910,4835,4910,4835,102
|
|
20231026,093900,242982580,4850,4850,4850,4850,69
|
|
20231026,093800,242647930,4850,4885,4885,4850,520
|
|
20231026,093700,240125230,4910,4840,4910,4820,3358
|
|
20231026,093600,223858350,4840,4915,4915,4840,6982
|
|
20231026,093500,189709935,4920,4920,4920,4920,38
|
|
20231026,093400,189522975,4940,4940,4940,4940,0
|
|
20231026,093300,189522975,4940,4940,4940,4940,106
|
|
20231026,093200,188999335,4910,4940,4940,4910,553
|
|
20231026,093100,186278430,4910,4945,4945,4910,3419
|
|
20231026,093000,169454895,4950,4950,4950,4950,135
|
|
20231026,092900,168786645,4970,4970,4970,4945,3901
|
|
20231026,092800,149471115,4995,5010,5010,4960,97
|
|
20231026,092700,148989120,5030,4980,5030,4980,1000
|
|
20231026,092600,143968390,4980,4980,4980,4980,5
|
|
20231026,092500,143943490,4980,4980,4980,4980,0
|
|
20231026,092400,143943490,4980,4980,4980,4980,1
|
|
20231026,092300,143938510,4965,4965,4965,4965,746
|
|
20231026,092200,140234620,4965,4965,4965,4965,1
|
|
20231026,092100,140229655,4950,4950,4950,4950,1799
|
|
20231026,092000,131324605,4940,4950,4950,4940,289
|
|
20231026,091900,129894455,4940,4965,4965,4940,3390
|
|
20231026,091800,113106830,4970,4970,4985,4970,1546
|
|
20231026,091700,105422880,4975,4975,4975,4975,125
|
|
20231026,091600,104801005,4995,4995,4995,4985,132
|
|
20231026,091500,104142415,4960,4975,4975,4960,2074
|
|
20231026,091400,93840575,5000,4995,5000,4995,103
|
|
20231026,091300,93326080,4970,4970,4970,4970,0
|
|
20231026,091200,93326080,4970,5010,5010,4970,52
|
|
20231026,091100,93067560,5000,5000,5000,5000,102
|
|
20231026,091000,92557560,5000,5000,5000,5000,991
|
|
20231026,090900,87602560,5000,4995,5000,4995,25
|
|
20231026,090800,87477630,4990,4990,4990,4990,595
|
|
20231026,090700,84508580,4990,4945,4990,4945,403
|
|
20231026,090600,82502740,4960,4980,4980,4935,3105
|
|
20231026,090500,67087660,4985,5010,5010,4985,1224
|
|
20231026,090400,60982210,4985,5030,5030,4985,3705
|
|
20231026,090300,42437860,5070,5090,5090,5070,63
|
|
20231026,090200,42118410,5070,5010,5070,5010,2583
|
|
20231026,090100,29090380,5000,4995,5000,4990,2300
|
|
20231026,090000,17598845,4955,4995,4995,4955,3529
|