643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,194000,51139120,4325,4325,4325,4325,1511
|
|
20231026,193900,51139120,4325,4325,4325,4325,0
|
|
20231026,193800,51139120,4325,4325,4325,4325,0
|
|
20231026,193700,51139120,4325,4325,4325,4325,0
|
|
20231026,193600,51139120,4325,4325,4325,4325,0
|
|
20231026,193500,51139120,4325,4325,4325,4325,0
|
|
20231026,193400,51139120,4325,4325,4325,4325,0
|
|
20231026,193300,51139120,4325,4325,4325,4325,0
|
|
20231026,193200,51139120,4325,4325,4325,4325,0
|
|
20231026,193100,51139120,4325,4325,4325,4325,0
|
|
20231026,193000,51139120,4325,4325,4325,4325,0
|
|
20231026,192900,51139120,4325,4325,4325,4325,0
|
|
20231026,192800,51139120,4325,4325,4325,4325,0
|
|
20231026,192700,51139120,4325,4325,4325,4325,0
|
|
20231026,192600,51139120,4325,4325,4325,4325,0
|
|
20231026,192500,51139120,4325,4325,4325,4325,0
|
|
20231026,192400,51139120,4325,4325,4325,4325,0
|
|
20231026,192300,51139120,4325,4325,4325,4325,0
|
|
20231026,192200,51139120,4325,4325,4325,4325,0
|
|
20231026,192100,51139120,4325,4325,4325,4325,0
|
|
20231026,192000,51139120,4325,4325,4325,4325,0
|
|
20231026,191900,51139120,4325,4325,4325,4325,0
|
|
20231026,191800,51139120,4325,4325,4325,4325,0
|
|
20231026,191700,51139120,4325,4325,4325,4325,0
|
|
20231026,191600,51139120,4325,4325,4325,4325,0
|
|
20231026,191500,51139120,4325,4325,4325,4325,0
|
|
20231026,191400,51139120,4325,4325,4325,4325,0
|
|
20231026,191300,51139120,4325,4325,4325,4325,0
|
|
20231026,191200,51139120,4325,4325,4325,4325,0
|
|
20231026,191100,51139120,4325,4325,4325,4325,0
|
|
20231026,191000,51139120,4325,4325,4325,4325,1511
|
|
20231026,190900,51139120,4325,4325,4325,4325,0
|
|
20231026,190800,51139120,4325,4325,4325,4325,0
|
|
20231026,190700,51139120,4325,4325,4325,4325,0
|
|
20231026,190600,51139120,4325,4325,4325,4325,0
|
|
20231026,190500,51139120,4325,4325,4325,4325,0
|
|
20231026,190400,51139120,4325,4325,4325,4325,0
|
|
20231026,190300,51139120,4325,4325,4325,4325,0
|
|
20231026,190200,51139120,4325,4325,4325,4325,0
|
|
20231026,190100,51139120,4325,4325,4325,4325,0
|
|
20231026,190000,51139120,4325,4325,4325,4325,0
|
|
20231026,185900,51139120,4325,4325,4325,4325,0
|
|
20231026,185800,51139120,4325,4325,4325,4325,0
|
|
20231026,185700,51139120,4325,4325,4325,4325,0
|
|
20231026,185600,51139120,4325,4325,4325,4325,0
|
|
20231026,185500,51139120,4325,4325,4325,4325,0
|
|
20231026,185400,51139120,4325,4325,4325,4325,0
|
|
20231026,185300,51139120,4325,4325,4325,4325,0
|
|
20231026,185200,51139120,4325,4325,4325,4325,0
|
|
20231026,185100,51139120,4325,4325,4325,4325,0
|
|
20231026,185000,51139120,4325,4325,4325,4325,0
|
|
20231026,184900,51139120,4325,4325,4325,4325,0
|
|
20231026,184800,51139120,4325,4325,4325,4325,0
|
|
20231026,184700,51139120,4325,4325,4325,4325,0
|
|
20231026,184600,51139120,4325,4325,4325,4325,0
|
|
20231026,184500,51139120,4325,4325,4325,4325,0
|
|
20231026,184400,51139120,4325,4325,4325,4325,0
|
|
20231026,184300,51139120,4325,4325,4325,4325,0
|
|
20231026,184200,51139120,4325,4325,4325,4325,0
|
|
20231026,184100,51139120,4325,4325,4325,4325,0
|
|
20231026,184000,51139120,4325,4325,4325,4325,1511
|
|
20231026,183900,51139120,4325,4325,4325,4325,0
|
|
20231026,183800,51139120,4325,4325,4325,4325,0
|
|
20231026,183700,51139120,4325,4325,4325,4325,0
|
|
20231026,183600,51139120,4325,4325,4325,4325,0
|
|
20231026,183500,51139120,4325,4325,4325,4325,0
|
|
20231026,183400,51139120,4325,4325,4325,4325,0
|
|
20231026,183300,51139120,4325,4325,4325,4325,0
|
|
20231026,183200,51139120,4325,4325,4325,4325,0
|
|
20231026,183100,51139120,4325,4325,4325,4325,0
|
|
20231026,183000,51139120,4325,4325,4325,4325,0
|
|
20231026,182900,51139120,4325,4325,4325,4325,0
|
|
20231026,182800,51139120,4325,4325,4325,4325,0
|
|
20231026,182700,51139120,4325,4325,4325,4325,0
|
|
20231026,182600,51139120,4325,4325,4325,4325,0
|
|
20231026,182500,51139120,4325,4325,4325,4325,0
|
|
20231026,182400,51139120,4325,4325,4325,4325,0
|
|
20231026,182300,51139120,4325,4325,4325,4325,0
|
|
20231026,182200,51139120,4325,4325,4325,4325,0
|
|
20231026,182100,51139120,4325,4325,4325,4325,0
|
|
20231026,182000,51139120,4325,4325,4325,4325,0
|
|
20231026,181900,51139120,4325,4325,4325,4325,0
|
|
20231026,181800,51139120,4325,4325,4325,4325,0
|
|
20231026,181700,51139120,4325,4325,4325,4325,0
|
|
20231026,181600,51139120,4325,4325,4325,4325,0
|
|
20231026,181500,51139120,4325,4325,4325,4325,0
|
|
20231026,181400,51139120,4325,4325,4325,4325,0
|
|
20231026,181300,51139120,4325,4325,4325,4325,0
|
|
20231026,181200,51139120,4325,4325,4325,4325,0
|
|
20231026,181100,51139120,4325,4325,4325,4325,0
|
|
20231026,181000,51139120,4325,4325,4325,4325,1511
|
|
20231026,180900,51139120,4325,4325,4325,4325,0
|
|
20231026,180800,51139120,4325,4325,4325,4325,0
|
|
20231026,180700,51139120,4325,4325,4325,4325,0
|
|
20231026,180600,51139120,4325,4325,4325,4325,0
|
|
20231026,180500,51139120,4325,4325,4325,4325,0
|
|
20231026,180400,51139120,4325,4325,4325,4325,0
|
|
20231026,180300,51139120,4325,4325,4325,4325,0
|
|
20231026,180200,51139120,4325,4325,4325,4325,0
|
|
20231026,180100,51139120,4325,4325,4325,4325,0
|
|
20231026,180000,51139120,4325,4325,4325,4325,0
|
|
20231026,175900,51139120,4325,4325,4325,4325,0
|
|
20231026,175800,51139120,4325,4325,4325,4325,0
|
|
20231026,175700,51139120,4325,4325,4325,4325,0
|
|
20231026,175600,51139120,4325,4325,4325,4325,0
|
|
20231026,175500,51139120,4325,4325,4325,4325,0
|
|
20231026,175400,51139120,4325,4325,4325,4325,0
|
|
20231026,175300,51139120,4325,4325,4325,4325,0
|
|
20231026,175200,51139120,4325,4325,4325,4325,0
|
|
20231026,175100,51139120,4325,4325,4325,4325,0
|
|
20231026,175000,51139120,4325,4325,4325,4325,0
|
|
20231026,174900,51139120,4325,4325,4325,4325,0
|
|
20231026,174800,51139120,4325,4325,4325,4325,0
|
|
20231026,174700,51139120,4325,4325,4325,4325,0
|
|
20231026,174600,51139120,4325,4325,4325,4325,0
|
|
20231026,174500,51139120,4325,4325,4325,4325,0
|
|
20231026,174400,51139120,4325,4325,4325,4325,0
|
|
20231026,174300,51139120,4325,4325,4325,4325,0
|
|
20231026,174200,51139120,4325,4325,4325,4325,0
|
|
20231026,174100,51139120,4325,4325,4325,4325,0
|
|
20231026,174000,51139120,4325,4325,4325,4325,1511
|
|
20231026,173900,51139120,4325,4325,4325,4325,0
|
|
20231026,173800,51139120,4325,4325,4325,4325,0
|
|
20231026,173700,51139120,4325,4325,4325,4325,0
|
|
20231026,173600,51139120,4325,4325,4325,4325,0
|
|
20231026,173500,51139120,4325,4325,4325,4325,0
|
|
20231026,173400,51139120,4325,4325,4325,4325,0
|
|
20231026,173300,51139120,4325,4325,4325,4325,0
|
|
20231026,173200,51139120,4325,4325,4325,4325,0
|
|
20231026,173100,51139120,4325,4325,4325,4325,0
|
|
20231026,173000,51139120,4325,4325,4325,4325,0
|
|
20231026,172900,51139120,4325,4325,4325,4325,0
|
|
20231026,172800,51139120,4325,4325,4325,4325,0
|
|
20231026,172700,51139120,4325,4325,4325,4325,0
|
|
20231026,172600,51139120,4325,4325,4325,4325,0
|
|
20231026,172500,51139120,4325,4325,4325,4325,0
|
|
20231026,172400,51139120,4325,4325,4325,4325,0
|
|
20231026,172300,51139120,4325,4325,4325,4325,0
|
|
20231026,172200,51139120,4325,4325,4325,4325,0
|
|
20231026,172100,51139120,4325,4325,4325,4325,0
|
|
20231026,172000,51139120,4325,4325,4325,4325,0
|
|
20231026,171900,51139120,4325,4325,4325,4325,0
|
|
20231026,171800,51139120,4325,4325,4325,4325,0
|
|
20231026,171700,51139120,4325,4325,4325,4325,0
|
|
20231026,171600,51139120,4325,4325,4325,4325,0
|
|
20231026,171500,51139120,4325,4325,4325,4325,0
|
|
20231026,171400,51139120,4325,4325,4325,4325,0
|
|
20231026,171300,51139120,4325,4325,4325,4325,0
|
|
20231026,171200,51139120,4325,4325,4325,4325,0
|
|
20231026,171100,51139120,4325,4325,4325,4325,0
|
|
20231026,171000,51139120,4325,4325,4325,4325,1511
|
|
20231026,170900,51139120,4325,4325,4325,4325,0
|
|
20231026,170800,51139120,4325,4325,4325,4325,0
|
|
20231026,170700,51139120,4325,4325,4325,4325,0
|
|
20231026,170600,51139120,4325,4325,4325,4325,0
|
|
20231026,170500,51139120,4325,4325,4325,4325,0
|
|
20231026,170400,51139120,4325,4325,4325,4325,0
|
|
20231026,170300,51139120,4325,4325,4325,4325,0
|
|
20231026,170200,51139120,4325,4325,4325,4325,0
|
|
20231026,170100,51139120,4325,4325,4325,4325,0
|
|
20231026,170000,51139120,4325,4325,4325,4325,0
|
|
20231026,165900,51139120,4325,4325,4325,4325,0
|
|
20231026,165800,51139120,4325,4325,4325,4325,0
|
|
20231026,165700,51139120,4325,4325,4325,4325,0
|
|
20231026,165600,51139120,4325,4325,4325,4325,0
|
|
20231026,165500,51139120,4325,4325,4325,4325,0
|
|
20231026,165400,51139120,4325,4325,4325,4325,0
|
|
20231026,165300,51139120,4325,4325,4325,4325,0
|
|
20231026,165200,51139120,4325,4325,4325,4325,0
|
|
20231026,165100,51139120,4325,4325,4325,4325,0
|
|
20231026,165000,51139120,4325,4325,4325,4325,0
|
|
20231026,164900,51139120,4325,4325,4325,4325,0
|
|
20231026,164800,51139120,4325,4325,4325,4325,0
|
|
20231026,164700,51139120,4325,4325,4325,4325,0
|
|
20231026,164600,51139120,4325,4325,4325,4325,0
|
|
20231026,164500,51139120,4325,4325,4325,4325,0
|
|
20231026,164400,51139120,4325,4325,4325,4325,0
|
|
20231026,164300,51139120,4325,4325,4325,4325,0
|
|
20231026,164200,51139120,4325,4325,4325,4325,0
|
|
20231026,164100,51139120,4325,4325,4325,4325,0
|
|
20231026,164000,51139120,4325,4325,4325,4325,1511
|
|
20231026,163900,51139120,4325,4325,4325,4325,0
|
|
20231026,163800,51139120,4325,4325,4325,4325,0
|
|
20231026,163700,51139120,4325,4325,4325,4325,0
|
|
20231026,163600,51139120,4325,4325,4325,4325,0
|
|
20231026,163500,51139120,4325,4325,4325,4325,0
|
|
20231026,163400,51139120,4325,4325,4325,4325,0
|
|
20231026,163300,51139120,4325,4325,4325,4325,0
|
|
20231026,163200,51139120,4325,4325,4325,4325,0
|
|
20231026,163100,51139120,4325,4325,4325,4325,0
|
|
20231026,163000,51139120,4325,4325,4325,4325,0
|
|
20231026,162900,51139120,4325,4325,4325,4325,0
|
|
20231026,162800,51139120,4325,4325,4325,4325,0
|
|
20231026,162700,51139120,4325,4325,4325,4325,0
|
|
20231026,162600,51139120,4325,4325,4325,4325,0
|
|
20231026,162500,51139120,4325,4325,4325,4325,0
|
|
20231026,162400,51139120,4325,4325,4325,4325,0
|
|
20231026,162300,51139120,4325,4325,4325,4325,0
|
|
20231026,162200,51139120,4325,4325,4325,4325,0
|
|
20231026,162100,51139120,4325,4325,4325,4325,0
|
|
20231026,162000,51139120,4325,4325,4325,4325,0
|
|
20231026,161900,51139120,4325,4325,4325,4325,0
|
|
20231026,161800,51139120,4325,4325,4325,4325,0
|
|
20231026,161700,51139120,4325,4325,4325,4325,0
|
|
20231026,161600,51139120,4325,4325,4325,4325,0
|
|
20231026,161500,51139120,4325,4325,4325,4325,0
|
|
20231026,161400,51139120,4325,4325,4325,4325,0
|
|
20231026,161300,51139120,4325,4325,4325,4325,0
|
|
20231026,161200,51139120,4325,4325,4325,4325,0
|
|
20231026,161100,51139120,4325,4325,4325,4325,0
|
|
20231026,161000,51139120,4325,4325,4325,4325,1511
|
|
20231026,160900,51139120,4325,4325,4325,4325,0
|
|
20231026,160800,51139120,4325,4325,4325,4325,0
|
|
20231026,160700,51139120,4325,4325,4325,4325,0
|
|
20231026,160600,51139120,4325,4325,4325,4325,0
|
|
20231026,160500,51139120,4325,4325,4325,4325,0
|
|
20231026,160400,51139120,4325,4325,4325,4325,0
|
|
20231026,160300,51139120,4325,4325,4325,4325,0
|
|
20231026,160200,51139120,4325,4325,4325,4325,0
|
|
20231026,160100,51139120,4325,4325,4325,4325,0
|
|
20231026,160000,51139120,4325,4325,4325,4325,0
|
|
20231026,155900,51139120,4325,4325,4325,4325,0
|
|
20231026,155800,51139120,4325,4325,4325,4325,0
|
|
20231026,155700,51139120,4325,4325,4325,4325,0
|
|
20231026,155600,51139120,4325,4325,4325,4325,0
|
|
20231026,155500,51139120,4325,4325,4325,4325,0
|
|
20231026,155400,51139120,4325,4325,4325,4325,0
|
|
20231026,155300,51139120,4325,4325,4325,4325,0
|
|
20231026,155200,51139120,4325,4325,4325,4325,0
|
|
20231026,155100,51139120,4325,4325,4325,4325,0
|
|
20231026,155000,51139120,4325,4325,4325,4325,0
|
|
20231026,154900,51139120,4325,4325,4325,4325,0
|
|
20231026,154800,51139120,4325,4325,4325,4325,0
|
|
20231026,154700,51139120,4325,4325,4325,4325,0
|
|
20231026,154600,51139120,4325,4325,4325,4325,0
|
|
20231026,154500,51139120,4325,4325,4325,4325,0
|
|
20231026,154400,51139120,4325,4325,4325,4325,0
|
|
20231026,154300,51139120,4325,4325,4325,4325,0
|
|
20231026,154200,51139120,4325,4325,4325,4325,0
|
|
20231026,154100,51139120,4325,4325,4325,4325,0
|
|
20231026,154000,51139120,4325,4325,4325,4325,1511
|
|
20231026,153900,51139120,4325,4325,4325,4325,0
|
|
20231026,153800,51139120,4325,4325,4325,4325,0
|
|
20231026,153700,51139120,4325,4325,4325,4325,0
|
|
20231026,153600,51139120,4325,4325,4325,4325,0
|
|
20231026,153500,51139120,4325,4325,4325,4325,0
|
|
20231026,153400,51139120,4325,4325,4325,4325,0
|
|
20231026,153300,51139120,4325,4325,4325,4325,0
|
|
20231026,153200,51139120,4325,4325,4325,4325,0
|
|
20231026,153100,51139120,4325,4325,4325,4325,0
|
|
20231026,153000,51139120,4325,4325,4325,4325,1511
|
|
20231026,152900,44604045,4315,4315,4315,4315,0
|
|
20231026,152800,44604045,4315,4315,4315,4315,0
|
|
20231026,152700,44604045,4315,4315,4315,4315,0
|
|
20231026,152600,44604045,4315,4315,4315,4315,0
|
|
20231026,152500,44604045,4315,4315,4315,4315,0
|
|
20231026,152400,44604045,4315,4315,4315,4315,0
|
|
20231026,152300,44604045,4315,4315,4315,4315,0
|
|
20231026,152200,44604045,4315,4315,4315,4315,0
|
|
20231026,152100,44604045,4315,4315,4315,4315,0
|
|
20231026,152000,44604045,4315,4315,4315,4315,0
|
|
20231026,151900,44604045,4315,4260,4315,4260,723
|
|
20231026,151800,41513025,4260,4260,4260,4260,0
|
|
20231026,151700,41513025,4260,4260,4260,4260,0
|
|
20231026,151600,41513025,4260,4245,4260,4245,254
|
|
20231026,151500,40434750,4260,4260,4260,4260,28
|
|
20231026,151400,40315470,4260,4255,4260,4255,636
|
|
20231026,151300,37606680,4245,4245,4255,4245,9
|
|
20231026,151200,37568465,4255,4255,4255,4255,4
|
|
20231026,151100,37551445,4255,4255,4255,4255,4
|
|
20231026,151000,37534425,4255,4255,4255,4255,2
|
|
20231026,150900,37525915,4240,4240,4240,4240,0
|
|
20231026,150800,37525915,4240,4260,4260,4240,141
|
|
20231026,150700,36927630,4265,4265,4265,4265,0
|
|
20231026,150600,36927630,4265,4260,4265,4260,15
|
|
20231026,150500,36863670,4265,4265,4265,4265,0
|
|
20231026,150400,36863670,4265,4270,4270,4265,46
|
|
20231026,150300,36667320,4275,4275,4275,4275,0
|
|
20231026,150200,36667320,4275,4275,4275,4275,0
|
|
20231026,150100,36667320,4275,4275,4275,4275,0
|
|
20231026,150000,36667320,4275,4275,4275,4275,0
|
|
20231026,145900,36667320,4275,4275,4275,4275,0
|
|
20231026,145800,36667320,4275,4275,4275,4275,10
|
|
20231026,145700,36624570,4275,4275,4275,4275,23
|
|
20231026,145600,36526245,4275,4275,4275,4275,0
|
|
20231026,145500,36526245,4275,4275,4275,4275,0
|
|
20231026,145400,36526245,4275,4275,4275,4275,0
|
|
20231026,145300,36526245,4275,4275,4275,4275,0
|
|
20231026,145200,36526245,4275,4275,4275,4275,0
|
|
20231026,145100,36526245,4275,4275,4275,4275,0
|
|
20231026,145000,36526245,4275,4275,4275,4275,0
|
|
20231026,144900,36526245,4275,4275,4275,4275,5
|
|
20231026,144800,36504870,4275,4275,4275,4275,0
|
|
20231026,144700,36504870,4275,4275,4275,4275,0
|
|
20231026,144600,36504870,4275,4275,4275,4275,0
|
|
20231026,144500,36504870,4275,4275,4275,4275,20
|
|
20231026,144400,36419370,4275,4285,4285,4275,3
|
|
20231026,144300,36406535,4290,4290,4290,4290,0
|
|
20231026,144200,36406535,4290,4290,4290,4290,0
|
|
20231026,144100,36406535,4290,4290,4290,4290,0
|
|
20231026,144000,36406535,4290,4290,4290,4290,10
|
|
20231026,143900,36363635,4290,4290,4290,4290,0
|
|
20231026,143800,36363635,4290,4290,4290,4290,0
|
|
20231026,143700,36363635,4290,4290,4290,4290,0
|
|
20231026,143600,36363635,4290,4290,4290,4290,0
|
|
20231026,143500,36363635,4290,4290,4290,4290,0
|
|
20231026,143400,36363635,4290,4290,4290,4290,0
|
|
20231026,143300,36363635,4290,4290,4290,4290,0
|
|
20231026,143200,36363635,4290,4290,4290,4290,5
|
|
20231026,143100,36342185,4295,4295,4295,4295,0
|
|
20231026,143000,36342185,4295,4295,4295,4295,0
|
|
20231026,142900,36342185,4295,4295,4295,4295,0
|
|
20231026,142800,36342185,4295,4295,4295,4295,2
|
|
20231026,142700,36333595,4290,4290,4290,4290,0
|
|
20231026,142600,36333595,4290,4290,4290,4290,0
|
|
20231026,142500,36333595,4290,4290,4290,4290,2
|
|
20231026,142400,36325015,4290,4290,4290,4290,1
|
|
20231026,142300,36320725,4290,4290,4290,4290,1
|
|
20231026,142200,36316435,4300,4300,4300,4295,35
|
|
20231026,142100,36166095,4290,4290,4290,4290,0
|
|
20231026,142000,36166095,4290,4290,4290,4290,0
|
|
20231026,141900,36166095,4290,4290,4290,4290,0
|
|
20231026,141800,36166095,4290,4290,4290,4290,0
|
|
20231026,141700,36166095,4290,4290,4290,4290,0
|
|
20231026,141600,36166095,4290,4290,4290,4290,5
|
|
20231026,141500,36144645,4290,4290,4290,4290,108
|
|
20231026,141400,35681325,4295,4295,4295,4295,10
|
|
20231026,141300,35638375,4305,4305,4305,4305,0
|
|
20231026,141200,35638375,4305,4305,4305,4305,0
|
|
20231026,141100,35638375,4305,4305,4305,4305,0
|
|
20231026,141000,35638375,4305,4305,4305,4305,0
|
|
20231026,140900,35638375,4305,4305,4305,4305,0
|
|
20231026,140800,35638375,4305,4305,4305,4305,0
|
|
20231026,140700,35638375,4305,4305,4305,4305,0
|
|
20231026,140600,35638375,4305,4305,4305,4305,0
|
|
20231026,140500,35638375,4305,4305,4305,4305,2
|
|
20231026,140400,35629765,4290,4290,4290,4290,40
|
|
20231026,140300,35458165,4310,4310,4310,4310,0
|
|
20231026,140200,35458165,4310,4310,4310,4310,2
|
|
20231026,140100,35449545,4300,4300,4300,4300,0
|
|
20231026,140000,35449545,4300,4300,4300,4300,0
|
|
20231026,135900,35449545,4300,4310,4310,4300,2
|
|
20231026,135800,35440935,4325,4325,4325,4325,0
|
|
20231026,135700,35440935,4325,4325,4325,4325,0
|
|
20231026,135600,35440935,4325,4325,4325,4325,0
|
|
20231026,135500,35440935,4325,4325,4325,4325,0
|
|
20231026,135400,35440935,4325,4325,4325,4325,0
|
|
20231026,135300,35440935,4325,4290,4325,4290,28
|
|
20231026,135200,35320605,4290,4290,4290,4290,172
|
|
20231026,135100,34582725,4290,4290,4290,4290,52
|
|
20231026,135000,34359645,4290,4290,4290,4290,0
|
|
20231026,134900,34359645,4290,4290,4290,4290,4
|
|
20231026,134800,34342485,4295,4295,4295,4295,8
|
|
20231026,134700,34308125,4280,4285,4285,4280,100
|
|
20231026,134600,33880070,4285,4285,4285,4285,76
|
|
20231026,134500,33554410,4285,4285,4285,4285,0
|
|
20231026,134400,33554410,4285,4285,4285,4285,0
|
|
20231026,134300,33554410,4285,4285,4285,4285,0
|
|
20231026,134200,33554410,4285,4285,4285,4285,0
|
|
20231026,134100,33554410,4285,4285,4285,4285,0
|
|
20231026,134000,33554410,4285,4285,4285,4285,0
|
|
20231026,133900,33554410,4285,4285,4285,4285,0
|
|
20231026,133800,33554410,4285,4285,4285,4285,0
|
|
20231026,133700,33554410,4285,4285,4285,4285,0
|
|
20231026,133600,33554410,4285,4285,4285,4285,0
|
|
20231026,133500,33554410,4285,4285,4285,4285,0
|
|
20231026,133400,33554410,4285,4285,4285,4285,0
|
|
20231026,133300,33554410,4285,4285,4285,4285,1
|
|
20231026,133200,33550125,4275,4275,4275,4275,0
|
|
20231026,133100,33550125,4275,4275,4275,4275,0
|
|
20231026,133000,33550125,4275,4290,4290,4275,260
|
|
20231026,132900,32434740,4290,4290,4290,4290,300
|
|
20231026,132800,31147740,4310,4310,4310,4310,0
|
|
20231026,132700,31147740,4310,4310,4310,4310,0
|
|
20231026,132600,31147740,4310,4310,4310,4310,0
|
|
20231026,132500,31147740,4310,4310,4310,4310,0
|
|
20231026,132400,31147740,4310,4290,4310,4290,202
|
|
20231026,132300,30281120,4290,4290,4290,4290,0
|
|
20231026,132200,30281120,4290,4290,4290,4290,0
|
|
20231026,132100,30281120,4290,4290,4290,4290,0
|
|
20231026,132000,30281120,4290,4290,4290,4290,0
|
|
20231026,131900,30281120,4290,4290,4290,4290,130
|
|
20231026,131800,29723420,4310,4310,4310,4310,0
|
|
20231026,131700,29723420,4310,4310,4310,4310,0
|
|
20231026,131600,29723420,4310,4295,4310,4295,698
|
|
20231026,131500,26715880,4290,4290,4290,4290,0
|
|
20231026,131400,26715880,4290,4290,4290,4290,0
|
|
20231026,131300,26715880,4290,4290,4290,4290,0
|
|
20231026,131200,26715880,4290,4290,4290,4290,0
|
|
20231026,131100,26715880,4290,4290,4290,4290,0
|
|
20231026,131000,26715880,4290,4290,4290,4290,0
|
|
20231026,130900,26715880,4290,4290,4290,4290,0
|
|
20231026,130800,26715880,4290,4290,4290,4290,4
|
|
20231026,130700,26698720,4295,4300,4300,4290,11
|
|
20231026,130600,26651445,4290,4290,4290,4290,103
|
|
20231026,130500,26209575,4290,4290,4290,4290,0
|
|
20231026,130400,26209575,4290,4290,4290,4290,0
|
|
20231026,130300,26209575,4290,4290,4290,4290,0
|
|
20231026,130200,26209575,4290,4290,4290,4290,0
|
|
20231026,130100,26209575,4290,4290,4290,4290,0
|
|
20231026,130000,26209575,4290,4290,4290,4290,103
|
|
20231026,125900,25767705,4290,4290,4290,4290,0
|
|
20231026,125800,25767705,4290,4290,4290,4290,0
|
|
20231026,125700,25767705,4290,4290,4290,4290,0
|
|
20231026,125600,25767705,4290,4290,4290,4290,0
|
|
20231026,125500,25767705,4290,4290,4290,4290,0
|
|
20231026,125400,25767705,4290,4290,4290,4290,0
|
|
20231026,125300,25767705,4290,4290,4290,4290,0
|
|
20231026,125200,25767705,4290,4290,4290,4290,0
|
|
20231026,125100,25767705,4290,4290,4290,4290,201
|
|
20231026,125000,24905415,4290,4290,4290,4290,78
|
|
20231026,124900,24570795,4280,4280,4280,4280,0
|
|
20231026,124800,24570795,4280,4280,4280,4280,0
|
|
20231026,124700,24570795,4280,4280,4280,4280,0
|
|
20231026,124600,24570795,4280,4280,4280,4280,0
|
|
20231026,124500,24570795,4280,4280,4280,4280,0
|
|
20231026,124400,24570795,4280,4280,4280,4280,0
|
|
20231026,124300,24570795,4280,4280,4280,4280,0
|
|
20231026,124200,24570795,4280,4280,4280,4280,0
|
|
20231026,124100,24570795,4280,4280,4280,4280,0
|
|
20231026,124000,24570795,4280,4280,4280,4280,0
|
|
20231026,123900,24570795,4280,4280,4280,4280,0
|
|
20231026,123800,24570795,4280,4280,4280,4280,0
|
|
20231026,123700,24570795,4280,4280,4280,4280,0
|
|
20231026,123600,24570795,4280,4280,4280,4280,0
|
|
20231026,123500,24570795,4280,4280,4280,4280,0
|
|
20231026,123400,24570795,4280,4280,4280,4280,0
|
|
20231026,123300,24570795,4280,4280,4280,4280,0
|
|
20231026,123200,24570795,4280,4280,4280,4280,0
|
|
20231026,123100,24570795,4280,4280,4280,4280,1
|
|
20231026,123000,24566515,4285,4285,4285,4285,0
|
|
20231026,122900,24566515,4285,4285,4285,4285,0
|
|
20231026,122800,24566515,4285,4285,4285,4285,0
|
|
20231026,122700,24566515,4285,4285,4285,4285,0
|
|
20231026,122600,24566515,4285,4285,4285,4285,0
|
|
20231026,122500,24566515,4285,4285,4285,4285,0
|
|
20231026,122400,24566515,4285,4285,4285,4285,0
|
|
20231026,122300,24566515,4285,4285,4285,4285,0
|
|
20231026,122200,24566515,4285,4285,4285,4285,0
|
|
20231026,122100,24566515,4285,4285,4285,4285,0
|
|
20231026,122000,24566515,4285,4285,4285,4285,0
|
|
20231026,121900,24566515,4285,4285,4285,4285,0
|
|
20231026,121800,24566515,4285,4285,4285,4285,0
|
|
20231026,121700,24566515,4285,4285,4285,4285,0
|
|
20231026,121600,24566515,4285,4285,4285,4285,0
|
|
20231026,121500,24566515,4285,4285,4285,4285,0
|
|
20231026,121400,24566515,4285,4285,4285,4285,0
|
|
20231026,121300,24566515,4285,4285,4285,4285,0
|
|
20231026,121200,24566515,4285,4285,4285,4285,0
|
|
20231026,121100,24566515,4285,4285,4285,4285,0
|
|
20231026,121000,24566515,4285,4285,4285,4285,14
|
|
20231026,120900,24506525,4295,4295,4295,4295,0
|
|
20231026,120800,24506525,4295,4295,4295,4295,0
|
|
20231026,120700,24506525,4295,4295,4295,4295,0
|
|
20231026,120600,24506525,4295,4295,4295,4295,0
|
|
20231026,120500,24506525,4295,4295,4295,4295,0
|
|
20231026,120400,24506525,4295,4295,4295,4295,0
|
|
20231026,120300,24506525,4295,4295,4295,4295,0
|
|
20231026,120200,24506525,4295,4295,4295,4295,0
|
|
20231026,120100,24506525,4295,4295,4295,4295,0
|
|
20231026,120000,24506525,4295,4295,4295,4295,0
|
|
20231026,115900,24506525,4295,4295,4295,4295,0
|
|
20231026,115800,24506525,4295,4295,4295,4295,0
|
|
20231026,115700,24506525,4295,4295,4295,4295,0
|
|
20231026,115600,24506525,4295,4295,4295,4295,0
|
|
20231026,115500,24506525,4295,4295,4295,4295,0
|
|
20231026,115400,24506525,4295,4295,4295,4295,0
|
|
20231026,115300,24506525,4295,4295,4295,4295,0
|
|
20231026,115200,24506525,4295,4295,4295,4295,0
|
|
20231026,115100,24506525,4295,4295,4295,4295,0
|
|
20231026,115000,24506525,4295,4295,4295,4295,0
|
|
20231026,114900,24506525,4295,4295,4295,4295,0
|
|
20231026,114800,24506525,4295,4295,4295,4295,0
|
|
20231026,114700,24506525,4295,4295,4295,4295,0
|
|
20231026,114600,24506525,4295,4295,4295,4295,0
|
|
20231026,114500,24506525,4295,4295,4295,4295,0
|
|
20231026,114400,24506525,4295,4295,4295,4295,0
|
|
20231026,114300,24506525,4295,4295,4295,4295,20
|
|
20231026,114200,24420625,4305,4305,4305,4305,0
|
|
20231026,114100,24420625,4305,4305,4305,4305,0
|
|
20231026,114000,24420625,4305,4270,4305,4270,100
|
|
20231026,113900,23992750,4285,4285,4285,4285,0
|
|
20231026,113800,23992750,4285,4285,4285,4285,0
|
|
20231026,113700,23992750,4285,4285,4285,4285,0
|
|
20231026,113600,23992750,4285,4285,4285,4285,0
|
|
20231026,113500,23992750,4285,4285,4285,4285,0
|
|
20231026,113400,23992750,4285,4285,4285,4285,0
|
|
20231026,113300,23992750,4285,4285,4285,4285,0
|
|
20231026,113200,23992750,4285,4285,4285,4285,0
|
|
20231026,113100,23992750,4285,4285,4285,4285,1
|
|
20231026,113000,23988465,4250,4250,4250,4250,0
|
|
20231026,112900,23988465,4250,4250,4250,4250,0
|
|
20231026,112800,23988465,4250,4250,4250,4250,0
|
|
20231026,112700,23988465,4250,4265,4265,4250,601
|
|
20231026,112600,21431765,4270,4275,4275,4270,68
|
|
20231026,112500,21141315,4305,4305,4305,4305,0
|
|
20231026,112400,21141315,4305,4305,4305,4305,0
|
|
20231026,112300,21141315,4305,4305,4305,4305,0
|
|
20231026,112200,21141315,4305,4305,4305,4305,0
|
|
20231026,112100,21141315,4305,4305,4305,4305,0
|
|
20231026,112000,21141315,4305,4305,4305,4305,0
|
|
20231026,111900,21141315,4305,4305,4305,4305,0
|
|
20231026,111800,21141315,4305,4305,4305,4305,0
|
|
20231026,111700,21141315,4305,4305,4305,4305,0
|
|
20231026,111600,21141315,4305,4305,4305,4305,0
|
|
20231026,111500,21141315,4305,4305,4305,4305,0
|
|
20231026,111400,21141315,4305,4305,4305,4305,0
|
|
20231026,111300,21141315,4305,4305,4305,4305,0
|
|
20231026,111200,21141315,4305,4305,4305,4305,0
|
|
20231026,111100,21141315,4305,4305,4305,4305,0
|
|
20231026,111000,21141315,4305,4305,4305,4305,0
|
|
20231026,110900,21141315,4305,4305,4305,4305,0
|
|
20231026,110800,21141315,4305,4305,4305,4305,0
|
|
20231026,110700,21141315,4305,4305,4305,4305,0
|
|
20231026,110600,21141315,4305,4305,4305,4305,1100
|
|
20231026,110500,16405815,4305,4305,4305,4305,0
|
|
20231026,110400,16405815,4305,4305,4305,4305,0
|
|
20231026,110300,16405815,4305,4305,4305,4305,0
|
|
20231026,110200,16405815,4305,4305,4305,4305,0
|
|
20231026,110100,16405815,4305,4305,4305,4305,0
|
|
20231026,110000,16405815,4305,4305,4305,4305,0
|
|
20231026,105900,16405815,4305,4305,4305,4305,0
|
|
20231026,105800,16405815,4305,4305,4305,4305,0
|
|
20231026,105700,16405815,4305,4305,4305,4305,0
|
|
20231026,105600,16405815,4305,4305,4305,4305,0
|
|
20231026,105500,16405815,4305,4305,4305,4305,0
|
|
20231026,105400,16405815,4305,4305,4305,4305,0
|
|
20231026,105300,16405815,4305,4305,4305,4305,0
|
|
20231026,105200,16405815,4305,4305,4305,4305,0
|
|
20231026,105100,16405815,4305,4305,4305,4305,0
|
|
20231026,105000,16405815,4305,4305,4305,4305,0
|
|
20231026,104900,16405815,4305,4305,4305,4305,0
|
|
20231026,104800,16405815,4305,4280,4305,4280,1128
|
|
20231026,104700,11577950,4280,4280,4280,4280,0
|
|
20231026,104600,11577950,4280,4280,4280,4280,0
|
|
20231026,104500,11577950,4280,4280,4280,4280,3
|
|
20231026,104400,11565110,4280,4275,4280,4275,2
|
|
20231026,104300,11556555,4280,4280,4280,4280,0
|
|
20231026,104200,11556555,4280,4280,4280,4280,0
|
|
20231026,104100,11556555,4280,4280,4280,4280,0
|
|
20231026,104000,11556555,4280,4280,4280,4280,0
|
|
20231026,103900,11556555,4280,4280,4280,4280,0
|
|
20231026,103800,11556555,4280,4280,4280,4280,0
|
|
20231026,103700,11556555,4280,4280,4280,4280,0
|
|
20231026,103600,11556555,4280,4280,4280,4280,0
|
|
20231026,103500,11556555,4280,4280,4280,4280,0
|
|
20231026,103400,11556555,4280,4280,4280,4280,0
|
|
20231026,103300,11556555,4280,4280,4280,4280,0
|
|
20231026,103200,11556555,4280,4280,4280,4280,2
|
|
20231026,103100,11547995,4290,4290,4290,4290,3
|
|
20231026,103000,11535125,4280,4280,4280,4280,30
|
|
20231026,102900,11406725,4280,4280,4280,4280,0
|
|
20231026,102800,11406725,4280,4280,4280,4280,0
|
|
20231026,102700,11406725,4280,4280,4280,4280,0
|
|
20231026,102600,11406725,4280,4280,4280,4280,0
|
|
20231026,102500,11406725,4280,4280,4280,4280,0
|
|
20231026,102400,11406725,4280,4280,4280,4280,0
|
|
20231026,102300,11406725,4280,4280,4280,4280,0
|
|
20231026,102200,11406725,4280,4280,4280,4280,0
|
|
20231026,102100,11406725,4280,4280,4280,4280,0
|
|
20231026,102000,11406725,4280,4280,4280,4280,0
|
|
20231026,101900,11406725,4280,4280,4280,4280,0
|
|
20231026,101800,11406725,4280,4280,4280,4280,0
|
|
20231026,101700,11406725,4280,4280,4280,4280,0
|
|
20231026,101600,11406725,4280,4280,4280,4280,0
|
|
20231026,101500,11406725,4280,4280,4280,4280,0
|
|
20231026,101400,11406725,4280,4280,4280,4280,0
|
|
20231026,101300,11406725,4280,4280,4280,4280,0
|
|
20231026,101200,11406725,4280,4280,4280,4280,0
|
|
20231026,101100,11406725,4280,4280,4280,4280,0
|
|
20231026,101000,11406725,4280,4280,4280,4280,0
|
|
20231026,100900,11406725,4280,4280,4280,4280,0
|
|
20231026,100800,11406725,4280,4280,4280,4280,0
|
|
20231026,100700,11406725,4280,4280,4280,4280,0
|
|
20231026,100600,11406725,4280,4280,4280,4280,1
|
|
20231026,100500,11402445,4265,4265,4265,4265,1
|
|
20231026,100400,11398180,4270,4270,4270,4270,7
|
|
20231026,100300,11368290,4270,4300,4300,4270,744
|
|
20231026,100200,8190615,4310,4300,4310,4300,11
|
|
20231026,100100,8143215,4310,4310,4310,4310,0
|
|
20231026,100000,8143215,4310,4310,4310,4310,0
|
|
20231026,095900,8143215,4310,4310,4310,4310,0
|
|
20231026,095800,8143215,4310,4310,4310,4310,0
|
|
20231026,095700,8143215,4310,4310,4310,4310,4
|
|
20231026,095600,8125975,4300,4300,4300,4300,0
|
|
20231026,095500,8125975,4300,4300,4300,4300,8
|
|
20231026,095400,8091575,4300,4300,4300,4300,0
|
|
20231026,095300,8091575,4300,4300,4300,4300,0
|
|
20231026,095200,8091575,4300,4300,4300,4300,0
|
|
20231026,095100,8091575,4300,4300,4300,4300,0
|
|
20231026,095000,8091575,4300,4300,4300,4300,1
|
|
20231026,094900,8087275,4320,4320,4320,4320,1
|
|
20231026,094800,8082955,4325,4320,4325,4320,29
|
|
20231026,094700,7957585,4300,4300,4300,4300,0
|
|
20231026,094600,7957585,4300,4300,4300,4300,0
|
|
20231026,094500,7957585,4300,4300,4300,4300,0
|
|
20231026,094400,7957585,4300,4300,4300,4300,0
|
|
20231026,094300,7957585,4300,4300,4300,4300,0
|
|
20231026,094200,7957585,4300,4300,4300,4300,0
|
|
20231026,094100,7957585,4300,4300,4300,4300,0
|
|
20231026,094000,7957585,4300,4300,4300,4300,0
|
|
20231026,093900,7957585,4300,4300,4300,4300,0
|
|
20231026,093800,7957585,4300,4305,4305,4300,33
|
|
20231026,093700,7815655,4330,4330,4330,4330,0
|
|
20231026,093600,7815655,4330,4330,4330,4330,0
|
|
20231026,093500,7815655,4330,4330,4330,4330,0
|
|
20231026,093400,7815655,4330,4330,4330,4330,1
|
|
20231026,093300,7811325,4330,4330,4330,4330,0
|
|
20231026,093200,7811325,4330,4330,4330,4330,0
|
|
20231026,093100,7811325,4330,4330,4330,4330,0
|
|
20231026,093000,7811325,4330,4330,4330,4330,0
|
|
20231026,092900,7811325,4330,4330,4330,4330,0
|
|
20231026,092800,7811325,4330,4330,4330,4330,0
|
|
20231026,092700,7811325,4330,4330,4330,4330,0
|
|
20231026,092600,7811325,4330,4330,4330,4330,0
|
|
20231026,092500,7811325,4330,4330,4330,4330,0
|
|
20231026,092400,7811325,4330,4330,4330,4330,0
|
|
20231026,092300,7811325,4330,4330,4330,4330,0
|
|
20231026,092200,7811325,4330,4340,4340,4330,20
|
|
20231026,092100,7724625,4345,4345,4345,4345,0
|
|
20231026,092000,7724625,4345,4345,4345,4345,0
|
|
20231026,091900,7724625,4345,4345,4345,4345,0
|
|
20231026,091800,7724625,4345,4305,4345,4305,4
|
|
20231026,091700,7707365,4305,4305,4305,4305,4
|
|
20231026,091600,7690145,4310,4310,4310,4310,2
|
|
20231026,091500,7681525,4310,4310,4310,4310,1
|
|
20231026,091400,7677215,4345,4305,4345,4305,5
|
|
20231026,091300,7655650,4305,4365,4375,4305,1434
|
|
20231026,091200,1472360,4365,4365,4365,4365,0
|
|
20231026,091100,1472360,4365,4365,4365,4365,0
|
|
20231026,091000,1472360,4365,4375,4375,4365,38
|
|
20231026,090900,1306210,4380,4370,4380,4370,13
|
|
20231026,090800,1249390,4370,4370,4370,4370,0
|
|
20231026,090700,1249390,4370,4370,4370,4370,1
|
|
20231026,090600,1245020,4380,4380,4380,4380,0
|
|
20231026,090500,1245020,4380,4380,4380,4380,0
|
|
20231026,090400,1245020,4380,4380,4380,4380,0
|
|
20231026,090300,1245020,4380,4380,4380,4380,0
|
|
20231026,090200,1245020,4380,4375,4380,4375,70
|
|
20231026,090100,938495,4355,4365,4365,4355,80
|
|
20231026,090000,589305,4365,4365,4365,4365,133
|