636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193300,60323935,3305,3305,3305,3305,2600
|
|
20231026,193200,60323935,3305,3305,3305,3305,0
|
|
20231026,193100,60323935,3305,3305,3305,3305,0
|
|
20231026,193000,60323935,3305,3305,3305,3305,0
|
|
20231026,192900,60323935,3305,3305,3305,3305,0
|
|
20231026,192800,60323935,3305,3305,3305,3305,0
|
|
20231026,192700,60323935,3305,3305,3305,3305,0
|
|
20231026,192600,60323935,3305,3305,3305,3305,0
|
|
20231026,192500,60323935,3305,3305,3305,3305,0
|
|
20231026,192400,60323935,3305,3305,3305,3305,0
|
|
20231026,192300,60323935,3305,3305,3305,3305,0
|
|
20231026,192200,60323935,3305,3305,3305,3305,0
|
|
20231026,192100,60323935,3305,3305,3305,3305,0
|
|
20231026,192000,60323935,3305,3305,3305,3305,0
|
|
20231026,191900,60323935,3305,3305,3305,3305,0
|
|
20231026,191800,60323935,3305,3305,3305,3305,0
|
|
20231026,191700,60323935,3305,3305,3305,3305,0
|
|
20231026,191600,60323935,3305,3305,3305,3305,0
|
|
20231026,191500,60323935,3305,3305,3305,3305,0
|
|
20231026,191400,60323935,3305,3305,3305,3305,0
|
|
20231026,191300,60323935,3305,3305,3305,3305,0
|
|
20231026,191200,60323935,3305,3305,3305,3305,0
|
|
20231026,191100,60323935,3305,3305,3305,3305,0
|
|
20231026,191000,60323935,3305,3305,3305,3305,0
|
|
20231026,190900,60323935,3305,3305,3305,3305,0
|
|
20231026,190800,60323935,3305,3305,3305,3305,0
|
|
20231026,190700,60323935,3305,3305,3305,3305,0
|
|
20231026,190600,60323935,3305,3305,3305,3305,0
|
|
20231026,190500,60323935,3305,3305,3305,3305,0
|
|
20231026,190400,60323935,3305,3305,3305,3305,0
|
|
20231026,190300,60323935,3305,3305,3305,3305,2600
|
|
20231026,190200,60323935,3305,3305,3305,3305,0
|
|
20231026,190100,60323935,3305,3305,3305,3305,0
|
|
20231026,190000,60323935,3305,3305,3305,3305,0
|
|
20231026,185900,60323935,3305,3305,3305,3305,0
|
|
20231026,185800,60323935,3305,3305,3305,3305,0
|
|
20231026,185700,60323935,3305,3305,3305,3305,0
|
|
20231026,185600,60323935,3305,3305,3305,3305,0
|
|
20231026,185500,60323935,3305,3305,3305,3305,0
|
|
20231026,185400,60323935,3305,3305,3305,3305,0
|
|
20231026,185300,60323935,3305,3305,3305,3305,0
|
|
20231026,185200,60323935,3305,3305,3305,3305,0
|
|
20231026,185100,60323935,3305,3305,3305,3305,0
|
|
20231026,185000,60323935,3305,3305,3305,3305,0
|
|
20231026,184900,60323935,3305,3305,3305,3305,0
|
|
20231026,184800,60323935,3305,3305,3305,3305,0
|
|
20231026,184700,60323935,3305,3305,3305,3305,0
|
|
20231026,184600,60323935,3305,3305,3305,3305,0
|
|
20231026,184500,60323935,3305,3305,3305,3305,0
|
|
20231026,184400,60323935,3305,3305,3305,3305,0
|
|
20231026,184300,60323935,3305,3305,3305,3305,0
|
|
20231026,184200,60323935,3305,3305,3305,3305,0
|
|
20231026,184100,60323935,3305,3305,3305,3305,0
|
|
20231026,184000,60323935,3305,3305,3305,3305,0
|
|
20231026,183900,60323935,3305,3305,3305,3305,0
|
|
20231026,183800,60323935,3305,3305,3305,3305,0
|
|
20231026,183700,60323935,3305,3305,3305,3305,0
|
|
20231026,183600,60323935,3305,3305,3305,3305,0
|
|
20231026,183500,60323935,3305,3305,3305,3305,0
|
|
20231026,183400,60323935,3305,3305,3305,3305,0
|
|
20231026,183300,60323935,3305,3305,3305,3305,2600
|
|
20231026,183200,60323935,3305,3305,3305,3305,0
|
|
20231026,183100,60323935,3305,3305,3305,3305,0
|
|
20231026,183000,60323935,3305,3305,3305,3305,0
|
|
20231026,182900,60323935,3305,3305,3305,3305,0
|
|
20231026,182800,60323935,3305,3305,3305,3305,0
|
|
20231026,182700,60323935,3305,3305,3305,3305,0
|
|
20231026,182600,60323935,3305,3305,3305,3305,0
|
|
20231026,182500,60323935,3305,3305,3305,3305,0
|
|
20231026,182400,60323935,3305,3305,3305,3305,0
|
|
20231026,182300,60323935,3305,3305,3305,3305,0
|
|
20231026,182200,60323935,3305,3305,3305,3305,0
|
|
20231026,182100,60323935,3305,3305,3305,3305,0
|
|
20231026,182000,60323935,3305,3305,3305,3305,0
|
|
20231026,181900,60323935,3305,3305,3305,3305,0
|
|
20231026,181800,60323935,3305,3305,3305,3305,0
|
|
20231026,181700,60323935,3305,3305,3305,3305,0
|
|
20231026,181600,60323935,3305,3305,3305,3305,0
|
|
20231026,181500,60323935,3305,3305,3305,3305,0
|
|
20231026,181400,60323935,3305,3305,3305,3305,0
|
|
20231026,181300,60323935,3305,3305,3305,3305,0
|
|
20231026,181200,60323935,3305,3305,3305,3305,0
|
|
20231026,181100,60323935,3305,3305,3305,3305,0
|
|
20231026,181000,60323935,3305,3305,3305,3305,0
|
|
20231026,180900,60323935,3305,3305,3305,3305,0
|
|
20231026,180800,60323935,3305,3305,3305,3305,0
|
|
20231026,180700,60323935,3305,3305,3305,3305,0
|
|
20231026,180600,60323935,3305,3305,3305,3305,0
|
|
20231026,180500,60323935,3305,3305,3305,3305,0
|
|
20231026,180400,60323935,3305,3305,3305,3305,0
|
|
20231026,180300,60323935,3305,3305,3305,3305,2600
|
|
20231026,180200,60323935,3305,3305,3305,3305,0
|
|
20231026,180100,60323935,3305,3305,3305,3305,0
|
|
20231026,180000,60323935,3305,3305,3305,3305,0
|
|
20231026,175900,60323935,3305,3305,3305,3305,0
|
|
20231026,175800,60323935,3305,3305,3305,3305,0
|
|
20231026,175700,60323935,3305,3305,3305,3305,0
|
|
20231026,175600,60323935,3305,3305,3305,3305,0
|
|
20231026,175500,60323935,3305,3305,3305,3305,0
|
|
20231026,175400,60323935,3305,3305,3305,3305,0
|
|
20231026,175300,60323935,3305,3305,3305,3305,0
|
|
20231026,175200,60323935,3305,3305,3305,3305,0
|
|
20231026,175100,60323935,3305,3305,3305,3305,0
|
|
20231026,175000,60323935,3305,3305,3305,3305,0
|
|
20231026,174900,60323935,3305,3305,3305,3305,0
|
|
20231026,174800,60323935,3305,3305,3305,3305,0
|
|
20231026,174700,60323935,3305,3305,3305,3305,0
|
|
20231026,174600,60323935,3305,3305,3305,3305,0
|
|
20231026,174500,60323935,3305,3305,3305,3305,0
|
|
20231026,174400,60323935,3305,3305,3305,3305,0
|
|
20231026,174300,60323935,3305,3305,3305,3305,0
|
|
20231026,174200,60323935,3305,3305,3305,3305,0
|
|
20231026,174100,60323935,3305,3305,3305,3305,0
|
|
20231026,174000,60323935,3305,3305,3305,3305,0
|
|
20231026,173900,60323935,3305,3305,3305,3305,0
|
|
20231026,173800,60323935,3305,3305,3305,3305,0
|
|
20231026,173700,60323935,3305,3305,3305,3305,0
|
|
20231026,173600,60323935,3305,3305,3305,3305,0
|
|
20231026,173500,60323935,3305,3305,3305,3305,0
|
|
20231026,173400,60323935,3305,3305,3305,3305,0
|
|
20231026,173300,60323935,3305,3305,3305,3305,2600
|
|
20231026,173200,60323935,3305,3305,3305,3305,0
|
|
20231026,173100,60323935,3305,3305,3305,3305,0
|
|
20231026,173000,60323935,3305,3305,3305,3305,0
|
|
20231026,172900,60323935,3305,3305,3305,3305,0
|
|
20231026,172800,60323935,3305,3305,3305,3305,0
|
|
20231026,172700,60323935,3305,3305,3305,3305,0
|
|
20231026,172600,60323935,3305,3305,3305,3305,0
|
|
20231026,172500,60323935,3305,3305,3305,3305,0
|
|
20231026,172400,60323935,3305,3305,3305,3305,0
|
|
20231026,172300,60323935,3305,3305,3305,3305,0
|
|
20231026,172200,60323935,3305,3305,3305,3305,0
|
|
20231026,172100,60323935,3305,3305,3305,3305,0
|
|
20231026,172000,60323935,3305,3305,3305,3305,0
|
|
20231026,171900,60323935,3305,3305,3305,3305,0
|
|
20231026,171800,60323935,3305,3305,3305,3305,0
|
|
20231026,171700,60323935,3305,3305,3305,3305,0
|
|
20231026,171600,60323935,3305,3305,3305,3305,0
|
|
20231026,171500,60323935,3305,3305,3305,3305,0
|
|
20231026,171400,60323935,3305,3305,3305,3305,0
|
|
20231026,171300,60323935,3305,3305,3305,3305,0
|
|
20231026,171200,60323935,3305,3305,3305,3305,0
|
|
20231026,171100,60323935,3305,3305,3305,3305,0
|
|
20231026,171000,60323935,3305,3305,3305,3305,0
|
|
20231026,170900,60323935,3305,3305,3305,3305,0
|
|
20231026,170800,60323935,3305,3305,3305,3305,0
|
|
20231026,170700,60323935,3305,3305,3305,3305,0
|
|
20231026,170600,60323935,3305,3305,3305,3305,0
|
|
20231026,170500,60323935,3305,3305,3305,3305,0
|
|
20231026,170400,60323935,3305,3305,3305,3305,0
|
|
20231026,170300,60323935,3305,3305,3305,3305,2600
|
|
20231026,170200,60323935,3305,3305,3305,3305,0
|
|
20231026,170100,60323935,3305,3305,3305,3305,0
|
|
20231026,170000,60323935,3305,3305,3305,3305,0
|
|
20231026,165900,60323935,3305,3305,3305,3305,0
|
|
20231026,165800,60323935,3305,3305,3305,3305,0
|
|
20231026,165700,60323935,3305,3305,3305,3305,0
|
|
20231026,165600,60323935,3305,3305,3305,3305,0
|
|
20231026,165500,60323935,3305,3305,3305,3305,0
|
|
20231026,165400,60323935,3305,3305,3305,3305,0
|
|
20231026,165300,60323935,3305,3305,3305,3305,0
|
|
20231026,165200,60323935,3305,3305,3305,3305,0
|
|
20231026,165100,60323935,3305,3305,3305,3305,0
|
|
20231026,165000,60323935,3305,3305,3305,3305,0
|
|
20231026,164900,60323935,3305,3305,3305,3305,0
|
|
20231026,164800,60323935,3305,3305,3305,3305,0
|
|
20231026,164700,60323935,3305,3305,3305,3305,0
|
|
20231026,164600,60323935,3305,3305,3305,3305,0
|
|
20231026,164500,60323935,3305,3305,3305,3305,0
|
|
20231026,164400,60323935,3305,3305,3305,3305,0
|
|
20231026,164300,60323935,3305,3305,3305,3305,0
|
|
20231026,164200,60323935,3305,3305,3305,3305,0
|
|
20231026,164100,60323935,3305,3305,3305,3305,0
|
|
20231026,164000,60323935,3305,3305,3305,3305,0
|
|
20231026,163900,60323935,3305,3305,3305,3305,0
|
|
20231026,163800,60323935,3305,3305,3305,3305,0
|
|
20231026,163700,60323935,3305,3305,3305,3305,0
|
|
20231026,163600,60323935,3305,3305,3305,3305,0
|
|
20231026,163500,60323935,3305,3305,3305,3305,0
|
|
20231026,163400,60323935,3305,3305,3305,3305,0
|
|
20231026,163300,60323935,3305,3305,3305,3305,2600
|
|
20231026,163200,60323935,3305,3305,3305,3305,0
|
|
20231026,163100,60323935,3305,3305,3305,3305,0
|
|
20231026,163000,60323935,3305,3305,3305,3305,0
|
|
20231026,162900,60323935,3305,3305,3305,3305,0
|
|
20231026,162800,60323935,3305,3305,3305,3305,0
|
|
20231026,162700,60323935,3305,3305,3305,3305,0
|
|
20231026,162600,60323935,3305,3305,3305,3305,0
|
|
20231026,162500,60323935,3305,3305,3305,3305,0
|
|
20231026,162400,60323935,3305,3305,3305,3305,0
|
|
20231026,162300,60323935,3305,3305,3305,3305,0
|
|
20231026,162200,60323935,3305,3305,3305,3305,0
|
|
20231026,162100,60323935,3305,3305,3305,3305,0
|
|
20231026,162000,60323935,3305,3305,3305,3305,0
|
|
20231026,161900,60323935,3305,3305,3305,3305,0
|
|
20231026,161800,60323935,3305,3305,3305,3305,0
|
|
20231026,161700,60323935,3305,3305,3305,3305,0
|
|
20231026,161600,60323935,3305,3305,3305,3305,0
|
|
20231026,161500,60323935,3305,3305,3305,3305,0
|
|
20231026,161400,60323935,3305,3305,3305,3305,0
|
|
20231026,161300,60323935,3305,3305,3305,3305,0
|
|
20231026,161200,60323935,3305,3305,3305,3305,0
|
|
20231026,161100,60323935,3305,3305,3305,3305,0
|
|
20231026,161000,60323935,3305,3305,3305,3305,0
|
|
20231026,160900,60323935,3305,3305,3305,3305,0
|
|
20231026,160800,60323935,3305,3305,3305,3305,0
|
|
20231026,160700,60323935,3305,3305,3305,3305,0
|
|
20231026,160600,60323935,3305,3305,3305,3305,0
|
|
20231026,160500,60323935,3305,3305,3305,3305,0
|
|
20231026,160400,60323935,3305,3305,3305,3305,0
|
|
20231026,160300,60323935,3305,3305,3305,3305,2600
|
|
20231026,160200,60323935,3305,3305,3305,3305,0
|
|
20231026,160100,60323935,3305,3305,3305,3305,0
|
|
20231026,160000,60323935,3305,3305,3305,3305,0
|
|
20231026,155900,60323935,3305,3305,3305,3305,0
|
|
20231026,155800,60323935,3305,3305,3305,3305,0
|
|
20231026,155700,60323935,3305,3305,3305,3305,0
|
|
20231026,155600,60323935,3305,3305,3305,3305,0
|
|
20231026,155500,60323935,3305,3305,3305,3305,0
|
|
20231026,155400,60323935,3305,3305,3305,3305,0
|
|
20231026,155300,60323935,3305,3305,3305,3305,0
|
|
20231026,155200,60323935,3305,3305,3305,3305,0
|
|
20231026,155100,60323935,3305,3305,3305,3305,0
|
|
20231026,155000,60323935,3305,3305,3305,3305,0
|
|
20231026,154900,60323935,3305,3305,3305,3305,0
|
|
20231026,154800,60323935,3305,3305,3305,3305,0
|
|
20231026,154700,60323935,3305,3305,3305,3305,0
|
|
20231026,154600,60323935,3305,3305,3305,3305,0
|
|
20231026,154500,60323935,3305,3305,3305,3305,0
|
|
20231026,154400,60323935,3305,3305,3305,3305,0
|
|
20231026,154300,60323935,3305,3305,3305,3305,0
|
|
20231026,154200,60323935,3305,3305,3305,3305,0
|
|
20231026,154100,60323935,3305,3305,3305,3305,0
|
|
20231026,154000,60323935,3305,3305,3305,3305,0
|
|
20231026,153900,60323935,3305,3305,3305,3305,0
|
|
20231026,153800,60323935,3305,3305,3305,3305,0
|
|
20231026,153700,60323935,3305,3305,3305,3305,0
|
|
20231026,153600,60323935,3305,3305,3305,3305,0
|
|
20231026,153500,60323935,3305,3305,3305,3305,0
|
|
20231026,153400,60323935,3305,3305,3305,3305,0
|
|
20231026,153300,60323935,3305,3305,3305,3305,2600
|
|
20231026,153200,60323935,3305,3305,3305,3305,0
|
|
20231026,153100,60323935,3305,3305,3305,3305,0
|
|
20231026,153000,60323935,3305,3305,3305,3305,2600
|
|
20231026,152900,51730935,3295,3295,3295,3295,0
|
|
20231026,152800,51730935,3295,3295,3295,3295,0
|
|
20231026,152700,51730935,3295,3295,3295,3295,0
|
|
20231026,152600,51730935,3295,3295,3295,3295,0
|
|
20231026,152500,51730935,3295,3295,3295,3295,0
|
|
20231026,152400,51730935,3295,3295,3295,3295,0
|
|
20231026,152300,51730935,3295,3295,3295,3295,0
|
|
20231026,152200,51730935,3295,3295,3295,3295,0
|
|
20231026,152100,51730935,3295,3295,3295,3295,0
|
|
20231026,152000,51730935,3295,3295,3295,3295,0
|
|
20231026,151900,51730935,3295,3260,3295,3260,423
|
|
20231026,151800,50341630,3285,3280,3285,3260,316
|
|
20231026,151700,49304725,3280,3280,3280,3280,17
|
|
20231026,151600,49248965,3265,3265,3265,3265,0
|
|
20231026,151500,49248965,3265,3265,3265,3265,100
|
|
20231026,151400,48922465,3270,3270,3270,3270,100
|
|
20231026,151300,48595465,3280,3280,3280,3280,2
|
|
20231026,151200,48588905,3265,3265,3265,3265,0
|
|
20231026,151100,48588905,3265,3265,3265,3265,177
|
|
20231026,151000,48011000,3265,3265,3265,3265,0
|
|
20231026,150900,48011000,3265,3265,3265,3265,0
|
|
20231026,150800,48011000,3265,3265,3265,3265,0
|
|
20231026,150700,48011000,3265,3265,3265,3265,23
|
|
20231026,150600,47935905,3265,3265,3265,3265,100
|
|
20231026,150500,47609405,3265,3265,3265,3265,0
|
|
20231026,150400,47609405,3265,3265,3265,3265,0
|
|
20231026,150300,47609405,3265,3265,3265,3265,10
|
|
20231026,150200,47576755,3255,3255,3255,3255,296
|
|
20231026,150100,46613275,3265,3265,3265,3265,2
|
|
20231026,150000,46606745,3255,3255,3255,3255,1
|
|
20231026,145900,46603490,3265,3265,3265,3265,0
|
|
20231026,145800,46603490,3265,3265,3265,3265,27
|
|
20231026,145700,46515335,3265,3265,3265,3265,0
|
|
20231026,145600,46515335,3265,3265,3265,3265,0
|
|
20231026,145500,46515335,3265,3265,3265,3265,0
|
|
20231026,145400,46515335,3265,3265,3265,3265,10
|
|
20231026,145300,46482685,3260,3260,3260,3260,0
|
|
20231026,145200,46482685,3260,3260,3260,3260,0
|
|
20231026,145100,46482685,3260,3260,3260,3260,0
|
|
20231026,145000,46482685,3260,3260,3260,3260,0
|
|
20231026,144900,46482685,3260,3260,3260,3260,0
|
|
20231026,144800,46482685,3260,3260,3260,3260,0
|
|
20231026,144700,46482685,3260,3260,3260,3260,0
|
|
20231026,144600,46482685,3260,3260,3260,3260,600
|
|
20231026,144500,44526685,3265,3265,3265,3265,0
|
|
20231026,144400,44526685,3265,3255,3265,3255,714
|
|
20231026,144300,42202605,3260,3260,3260,3260,279
|
|
20231026,144200,41293065,3260,3260,3260,3260,0
|
|
20231026,144100,41293065,3260,3260,3260,3260,0
|
|
20231026,144000,41293065,3260,3260,3260,3260,0
|
|
20231026,143900,41293065,3260,3260,3260,3260,0
|
|
20231026,143800,41293065,3260,3260,3260,3260,0
|
|
20231026,143700,41293065,3260,3260,3260,3260,632
|
|
20231026,143600,39232745,3260,3260,3260,3260,0
|
|
20231026,143500,39232745,3260,3260,3260,3260,1
|
|
20231026,143400,39229485,3270,3270,3270,3270,0
|
|
20231026,143300,39229485,3270,3270,3270,3270,0
|
|
20231026,143200,39229485,3270,3270,3270,3270,0
|
|
20231026,143100,39229485,3270,3270,3270,3270,0
|
|
20231026,143000,39229485,3270,3270,3270,3270,0
|
|
20231026,142900,39229485,3270,3270,3270,3270,0
|
|
20231026,142800,39229485,3270,3270,3270,3270,25
|
|
20231026,142700,39147735,3265,3265,3265,3265,325
|
|
20231026,142600,38086610,3265,3265,3265,3265,0
|
|
20231026,142500,38086610,3265,3265,3265,3265,0
|
|
20231026,142400,38086610,3265,3265,3265,3265,344
|
|
20231026,142300,36963450,3270,3270,3270,3270,0
|
|
20231026,142200,36963450,3270,3270,3270,3270,0
|
|
20231026,142100,36963450,3270,3270,3270,3270,0
|
|
20231026,142000,36963450,3270,3270,3270,3270,0
|
|
20231026,141900,36963450,3270,3270,3270,3270,1
|
|
20231026,141800,36960180,3270,3270,3270,3270,0
|
|
20231026,141700,36960180,3270,3270,3270,3270,0
|
|
20231026,141600,36960180,3270,3270,3270,3270,1
|
|
20231026,141500,36956910,3270,3270,3270,3270,0
|
|
20231026,141400,36956910,3270,3270,3270,3270,0
|
|
20231026,141300,36956910,3270,3265,3270,3265,12
|
|
20231026,141200,36917720,3270,3270,3270,3270,266
|
|
20231026,141100,36047900,3270,3270,3270,3270,0
|
|
20231026,141000,36047900,3270,3270,3270,3270,1
|
|
20231026,140900,36044630,3275,3275,3275,3275,0
|
|
20231026,140800,36044630,3275,3275,3275,3275,0
|
|
20231026,140700,36044630,3275,3275,3275,3275,0
|
|
20231026,140600,36044630,3275,3275,3275,3275,0
|
|
20231026,140500,36044630,3275,3275,3275,3275,1
|
|
20231026,140400,36041355,3270,3270,3270,3270,25
|
|
20231026,140300,35959605,3270,3270,3270,3270,18
|
|
20231026,140200,35900745,3270,3275,3275,3270,680
|
|
20231026,140100,33673820,3285,3285,3285,3285,0
|
|
20231026,140000,33673820,3285,3285,3285,3285,0
|
|
20231026,135900,33673820,3285,3285,3285,3285,0
|
|
20231026,135800,33673820,3285,3285,3285,3285,25
|
|
20231026,135700,33591695,3285,3285,3285,3285,0
|
|
20231026,135600,33591695,3285,3285,3285,3285,0
|
|
20231026,135500,33591695,3285,3285,3285,3285,1
|
|
20231026,135400,33588410,3280,3280,3280,3280,0
|
|
20231026,135300,33588410,3280,3280,3280,3280,0
|
|
20231026,135200,33588410,3280,3280,3280,3280,1
|
|
20231026,135100,33585130,3290,3290,3290,3290,0
|
|
20231026,135000,33585130,3290,3290,3290,3290,0
|
|
20231026,134900,33585130,3290,3290,3290,3290,0
|
|
20231026,134800,33585130,3290,3290,3290,3290,1
|
|
20231026,134700,33581840,3275,3275,3275,3275,0
|
|
20231026,134600,33581840,3275,3275,3275,3275,0
|
|
20231026,134500,33581840,3275,3275,3275,3275,1
|
|
20231026,134400,33578565,3290,3290,3290,3290,0
|
|
20231026,134300,33578565,3290,3290,3290,3290,0
|
|
20231026,134200,33578565,3290,3290,3290,3290,0
|
|
20231026,134100,33578565,3290,3290,3290,3290,2
|
|
20231026,134000,33571985,3290,3290,3290,3290,0
|
|
20231026,133900,33571985,3290,3290,3290,3290,5
|
|
20231026,133800,33555535,3290,3290,3290,3290,0
|
|
20231026,133700,33555535,3290,3290,3290,3290,0
|
|
20231026,133600,33555535,3290,3290,3290,3290,2
|
|
20231026,133500,33548955,3290,3290,3290,3290,0
|
|
20231026,133400,33548955,3290,3290,3290,3290,0
|
|
20231026,133300,33548955,3290,3290,3290,3290,0
|
|
20231026,133200,33548955,3290,3290,3290,3290,0
|
|
20231026,133100,33548955,3290,3290,3290,3290,2
|
|
20231026,133000,33542375,3290,3290,3290,3290,0
|
|
20231026,132900,33542375,3290,3290,3290,3290,0
|
|
20231026,132800,33542375,3290,3290,3290,3290,0
|
|
20231026,132700,33542375,3290,3290,3290,3290,0
|
|
20231026,132600,33542375,3290,3290,3290,3290,2
|
|
20231026,132500,33535795,3290,3290,3290,3290,0
|
|
20231026,132400,33535795,3290,3290,3290,3290,0
|
|
20231026,132300,33535795,3290,3290,3290,3290,10
|
|
20231026,132200,33502895,3290,3290,3290,3290,0
|
|
20231026,132100,33502895,3290,3290,3290,3290,2
|
|
20231026,132000,33496315,3275,3275,3275,3275,1
|
|
20231026,131900,33493040,3285,3285,3285,3285,0
|
|
20231026,131800,33493040,3285,3285,3285,3285,0
|
|
20231026,131700,33493040,3285,3290,3290,3285,31
|
|
20231026,131600,33391055,3290,3290,3290,3290,2
|
|
20231026,131500,33384475,3290,3290,3290,3290,0
|
|
20231026,131400,33384475,3290,3290,3290,3290,0
|
|
20231026,131300,33384475,3290,3290,3290,3290,0
|
|
20231026,131200,33384475,3290,3290,3290,3290,0
|
|
20231026,131100,33384475,3290,3290,3290,3290,0
|
|
20231026,131000,33384475,3290,3290,3290,3290,0
|
|
20231026,130900,33384475,3290,3290,3290,3290,0
|
|
20231026,130800,33384475,3290,3290,3290,3290,0
|
|
20231026,130700,33384475,3290,3290,3290,3290,0
|
|
20231026,130600,33384475,3290,3290,3290,3290,1
|
|
20231026,130500,33381185,3280,3280,3280,3280,12
|
|
20231026,130400,33341825,3280,3280,3280,3280,0
|
|
20231026,130300,33341825,3280,3280,3280,3280,0
|
|
20231026,130200,33341825,3280,3280,3280,3280,0
|
|
20231026,130100,33341825,3280,3280,3280,3280,0
|
|
20231026,130000,33341825,3280,3280,3280,3280,0
|
|
20231026,125900,33341825,3280,3280,3280,3280,0
|
|
20231026,125800,33341825,3280,3280,3280,3280,0
|
|
20231026,125700,33341825,3280,3280,3280,3280,0
|
|
20231026,125600,33341825,3280,3280,3280,3280,0
|
|
20231026,125500,33341825,3280,3280,3280,3280,1
|
|
20231026,125400,33338545,3290,3290,3290,3290,0
|
|
20231026,125300,33338545,3290,3290,3290,3290,1
|
|
20231026,125200,33335255,3280,3280,3280,3280,0
|
|
20231026,125100,33335255,3280,3280,3280,3280,0
|
|
20231026,125000,33335255,3280,3280,3280,3280,0
|
|
20231026,124900,33335255,3280,3280,3280,3280,0
|
|
20231026,124800,33335255,3280,3280,3280,3280,0
|
|
20231026,124700,33335255,3280,3280,3280,3280,0
|
|
20231026,124600,33335255,3280,3280,3280,3280,0
|
|
20231026,124500,33335255,3280,3280,3280,3280,0
|
|
20231026,124400,33335255,3280,3280,3280,3280,1000
|
|
20231026,124300,30055255,3280,3280,3280,3280,0
|
|
20231026,124200,30055255,3280,3280,3280,3280,0
|
|
20231026,124100,30055255,3280,3280,3280,3280,0
|
|
20231026,124000,30055255,3280,3280,3280,3280,0
|
|
20231026,123900,30055255,3280,3280,3280,3280,0
|
|
20231026,123800,30055255,3280,3280,3280,3280,0
|
|
20231026,123700,30055255,3280,3280,3280,3280,221
|
|
20231026,123600,29330375,3280,3280,3280,3280,0
|
|
20231026,123500,29330375,3280,3280,3280,3280,0
|
|
20231026,123400,29330375,3280,3280,3280,3280,0
|
|
20231026,123300,29330375,3280,3280,3280,3280,0
|
|
20231026,123200,29330375,3280,3280,3280,3280,0
|
|
20231026,123100,29330375,3280,3280,3280,3280,12
|
|
20231026,123000,29291015,3280,3280,3280,3280,12
|
|
20231026,122900,29251655,3280,3280,3285,3280,312
|
|
20231026,122800,28227795,3285,3285,3285,3285,0
|
|
20231026,122700,28227795,3285,3285,3285,3285,0
|
|
20231026,122600,28227795,3285,3285,3285,3285,1
|
|
20231026,122500,28224510,3295,3295,3295,3295,0
|
|
20231026,122400,28224510,3295,3295,3295,3295,0
|
|
20231026,122300,28224510,3295,3295,3295,3295,0
|
|
20231026,122200,28224510,3295,3295,3295,3295,0
|
|
20231026,122100,28224510,3295,3295,3295,3295,0
|
|
20231026,122000,28224510,3295,3295,3295,3295,0
|
|
20231026,121900,28224510,3295,3295,3295,3295,0
|
|
20231026,121800,28224510,3295,3295,3295,3295,0
|
|
20231026,121700,28224510,3295,3295,3295,3295,0
|
|
20231026,121600,28224510,3295,3295,3295,3295,0
|
|
20231026,121500,28224510,3295,3295,3295,3295,0
|
|
20231026,121400,28224510,3295,3295,3295,3295,0
|
|
20231026,121300,28224510,3295,3295,3295,3295,0
|
|
20231026,121200,28224510,3295,3295,3295,3295,0
|
|
20231026,121100,28224510,3295,3295,3295,3295,0
|
|
20231026,121000,28224510,3295,3295,3295,3295,0
|
|
20231026,120900,28224510,3295,3295,3295,3295,0
|
|
20231026,120800,28224510,3295,3295,3295,3295,0
|
|
20231026,120700,28224510,3295,3295,3295,3295,0
|
|
20231026,120600,28224510,3295,3285,3295,3285,18
|
|
20231026,120500,28165325,3275,3275,3275,3275,1
|
|
20231026,120400,28162050,3280,3280,3280,3280,0
|
|
20231026,120300,28162050,3280,3280,3280,3280,0
|
|
20231026,120200,28162050,3280,3280,3280,3280,0
|
|
20231026,120100,28162050,3280,3280,3280,3280,0
|
|
20231026,120000,28162050,3280,3280,3280,3280,0
|
|
20231026,115900,28162050,3280,3280,3280,3280,0
|
|
20231026,115800,28162050,3280,3280,3280,3280,0
|
|
20231026,115700,28162050,3280,3280,3280,3280,0
|
|
20231026,115600,28162050,3280,3280,3280,3280,0
|
|
20231026,115500,28162050,3280,3280,3280,3280,0
|
|
20231026,115400,28162050,3280,3280,3280,3280,0
|
|
20231026,115300,28162050,3280,3280,3280,3280,0
|
|
20231026,115200,28162050,3280,3280,3280,3280,0
|
|
20231026,115100,28162050,3280,3280,3280,3280,0
|
|
20231026,115000,28162050,3280,3280,3280,3280,0
|
|
20231026,114900,28162050,3280,3280,3280,3280,223
|
|
20231026,114800,27430610,3280,3280,3280,3280,0
|
|
20231026,114700,27430610,3280,3280,3280,3280,0
|
|
20231026,114600,27430610,3280,3280,3280,3280,0
|
|
20231026,114500,27430610,3280,3280,3280,3280,0
|
|
20231026,114400,27430610,3280,3280,3280,3280,0
|
|
20231026,114300,27430610,3280,3280,3280,3280,0
|
|
20231026,114200,27430610,3280,3280,3280,3280,0
|
|
20231026,114100,27430610,3280,3280,3280,3280,0
|
|
20231026,114000,27430610,3280,3280,3280,3280,1
|
|
20231026,113900,27427330,3285,3285,3285,3285,10
|
|
20231026,113800,27394480,3290,3290,3290,3290,0
|
|
20231026,113700,27394480,3290,3290,3290,3290,0
|
|
20231026,113600,27394480,3290,3290,3290,3290,0
|
|
20231026,113500,27394480,3290,3290,3290,3290,0
|
|
20231026,113400,27394480,3290,3290,3290,3290,1
|
|
20231026,113300,27391190,3285,3285,3285,3285,0
|
|
20231026,113200,27391190,3285,3285,3285,3285,0
|
|
20231026,113100,27391190,3285,3285,3285,3285,0
|
|
20231026,113000,27391190,3285,3285,3285,3285,0
|
|
20231026,112900,27391190,3285,3285,3285,3285,2
|
|
20231026,112800,27384620,3290,3290,3290,3290,67
|
|
20231026,112700,27164190,3290,3290,3290,3290,0
|
|
20231026,112600,27164190,3290,3290,3290,3290,1
|
|
20231026,112500,27160900,3285,3285,3285,3285,0
|
|
20231026,112400,27160900,3285,3285,3285,3285,0
|
|
20231026,112300,27160900,3285,3285,3285,3285,0
|
|
20231026,112200,27160900,3285,3285,3285,3285,0
|
|
20231026,112100,27160900,3285,3285,3285,3285,132
|
|
20231026,112000,26727280,3290,3290,3290,3290,0
|
|
20231026,111900,26727280,3290,3290,3290,3290,0
|
|
20231026,111800,26727280,3290,3290,3290,3290,0
|
|
20231026,111700,26727280,3290,3290,3290,3290,24
|
|
20231026,111600,26648320,3290,3290,3290,3290,6
|
|
20231026,111500,26628580,3290,3290,3290,3290,7
|
|
20231026,111400,26605550,3290,3295,3295,3290,172
|
|
20231026,111300,26038840,3310,3310,3310,3310,0
|
|
20231026,111200,26038840,3310,3310,3310,3310,0
|
|
20231026,111100,26038840,3310,3310,3310,3310,0
|
|
20231026,111000,26038840,3310,3310,3310,3310,0
|
|
20231026,110900,26038840,3310,3310,3310,3310,0
|
|
20231026,110800,26038840,3310,3310,3310,3310,0
|
|
20231026,110700,26038840,3310,3310,3310,3310,0
|
|
20231026,110600,26038840,3310,3310,3310,3310,0
|
|
20231026,110500,26038840,3310,3310,3310,3310,0
|
|
20231026,110400,26038840,3310,3310,3310,3310,0
|
|
20231026,110300,26038840,3310,3310,3310,3310,1
|
|
20231026,110200,26035530,3295,3320,3320,3295,2
|
|
20231026,110100,26028915,3295,3295,3295,3295,0
|
|
20231026,110000,26028915,3295,3320,3320,3295,130
|
|
20231026,105900,25600540,3295,3295,3295,3295,0
|
|
20231026,105800,25600540,3295,3295,3295,3295,0
|
|
20231026,105700,25600540,3295,3295,3295,3295,0
|
|
20231026,105600,25600540,3295,3295,3295,3295,0
|
|
20231026,105500,25600540,3295,3295,3295,3295,0
|
|
20231026,105400,25600540,3295,3295,3295,3295,0
|
|
20231026,105300,25600540,3295,3300,3300,3295,8
|
|
20231026,105200,25574175,3305,3305,3305,3305,8
|
|
20231026,105100,25547735,3305,3305,3305,3305,0
|
|
20231026,105000,25547735,3305,3305,3305,3305,1
|
|
20231026,104900,25544430,3330,3310,3330,3310,10
|
|
20231026,104800,25511165,3305,3305,3305,3305,11
|
|
20231026,104700,25474810,3305,3310,3310,3305,313
|
|
20231026,104600,24438835,3325,3325,3325,3325,0
|
|
20231026,104500,24438835,3325,3325,3325,3325,0
|
|
20231026,104400,24438835,3325,3325,3325,3325,0
|
|
20231026,104300,24438835,3325,3325,3325,3325,0
|
|
20231026,104200,24438835,3325,3325,3325,3325,0
|
|
20231026,104100,24438835,3325,3325,3325,3325,0
|
|
20231026,104000,24438835,3325,3325,3325,3325,0
|
|
20231026,103900,24438835,3325,3325,3325,3325,0
|
|
20231026,103800,24438835,3325,3325,3325,3325,0
|
|
20231026,103700,24438835,3325,3325,3325,3325,0
|
|
20231026,103600,24438835,3325,3325,3325,3325,0
|
|
20231026,103500,24438835,3325,3325,3325,3325,0
|
|
20231026,103400,24438835,3325,3325,3325,3325,0
|
|
20231026,103300,24438835,3325,3325,3325,3325,0
|
|
20231026,103200,24438835,3325,3325,3325,3325,0
|
|
20231026,103100,24438835,3325,3325,3325,3325,0
|
|
20231026,103000,24438835,3325,3320,3325,3320,112
|
|
20231026,102900,24066985,3320,3305,3320,3305,65
|
|
20231026,102800,23851940,3315,3295,3315,3295,572
|
|
20231026,102700,21960280,3295,3280,3295,3275,1288
|
|
20231026,102600,17736195,3280,3280,3280,3280,0
|
|
20231026,102500,17736195,3280,3280,3280,3280,1
|
|
20231026,102400,17732915,3285,3285,3285,3285,1
|
|
20231026,102300,17729630,3270,3270,3270,3270,0
|
|
20231026,102200,17729630,3270,3270,3270,3270,0
|
|
20231026,102100,17729630,3270,3270,3270,3270,0
|
|
20231026,102000,17729630,3270,3270,3270,3270,0
|
|
20231026,101900,17729630,3270,3270,3270,3270,0
|
|
20231026,101800,17729630,3270,3270,3270,3270,0
|
|
20231026,101700,17729630,3270,3270,3270,3270,0
|
|
20231026,101600,17729630,3270,3270,3270,3270,55
|
|
20231026,101500,17549780,3270,3275,3275,3270,6
|
|
20231026,101400,17530155,3275,3275,3275,3275,0
|
|
20231026,101300,17530155,3275,3275,3275,3275,0
|
|
20231026,101200,17530155,3275,3270,3275,3270,350
|
|
20231026,101100,16385650,3270,3280,3280,3270,742
|
|
20231026,101000,13955600,3280,3280,3280,3280,0
|
|
20231026,100900,13955600,3280,3280,3280,3280,0
|
|
20231026,100800,13955600,3280,3280,3280,3280,0
|
|
20231026,100700,13955600,3280,3280,3280,3280,0
|
|
20231026,100600,13955600,3280,3280,3280,3280,0
|
|
20231026,100500,13955600,3280,3280,3280,3280,0
|
|
20231026,100400,13955600,3280,3275,3280,3275,10
|
|
20231026,100300,13922845,3275,3275,3275,3275,259
|
|
20231026,100200,13074620,3275,3275,3275,3275,0
|
|
20231026,100100,13074620,3275,3275,3275,3275,10
|
|
20231026,100000,13041870,3275,3275,3275,3275,1
|
|
20231026,095900,13038595,3285,3285,3285,3285,0
|
|
20231026,095800,13038595,3285,3285,3285,3285,0
|
|
20231026,095700,13038595,3285,3285,3285,3285,0
|
|
20231026,095600,13038595,3285,3285,3285,3285,0
|
|
20231026,095500,13038595,3285,3285,3285,3285,0
|
|
20231026,095400,13038595,3285,3285,3285,3285,10
|
|
20231026,095300,13005745,3285,3285,3285,3285,1
|
|
20231026,095200,13002460,3280,3280,3280,3280,0
|
|
20231026,095100,13002460,3280,3280,3280,3280,0
|
|
20231026,095000,13002460,3280,3280,3280,3280,0
|
|
20231026,094900,13002460,3280,3280,3280,3280,0
|
|
20231026,094800,13002460,3280,3280,3280,3280,0
|
|
20231026,094700,13002460,3280,3280,3280,3280,0
|
|
20231026,094600,13002460,3280,3280,3280,3280,0
|
|
20231026,094500,13002460,3280,3280,3280,3280,0
|
|
20231026,094400,13002460,3280,3280,3280,3280,0
|
|
20231026,094300,13002460,3280,3280,3280,3280,0
|
|
20231026,094200,13002460,3280,3280,3280,3280,1
|
|
20231026,094100,12999180,3280,3280,3280,3280,0
|
|
20231026,094000,12999180,3280,3280,3280,3280,0
|
|
20231026,093900,12999180,3280,3280,3280,3280,3
|
|
20231026,093800,12989340,3270,3270,3270,3270,100
|
|
20231026,093700,12662340,3270,3270,3270,3270,9
|
|
20231026,093600,12632910,3275,3275,3275,3275,79
|
|
20231026,093500,12374185,3275,3275,3275,3275,1
|
|
20231026,093400,12370910,3290,3290,3290,3290,1
|
|
20231026,093300,12367620,3295,3290,3295,3280,12
|
|
20231026,093200,12328235,3285,3290,3290,3285,2
|
|
20231026,093100,12321660,3280,3280,3280,3280,0
|
|
20231026,093000,12321660,3280,3280,3280,3280,0
|
|
20231026,092900,12321660,3280,3280,3280,3280,0
|
|
20231026,092800,12321660,3280,3280,3280,3280,5
|
|
20231026,092700,12305260,3295,3295,3295,3295,0
|
|
20231026,092600,12305260,3295,3295,3295,3295,0
|
|
20231026,092500,12305260,3295,3290,3295,3290,91
|
|
20231026,092400,12005865,3290,3290,3290,3290,0
|
|
20231026,092300,12005865,3290,3290,3290,3290,0
|
|
20231026,092200,12005865,3290,3290,3290,3290,0
|
|
20231026,092100,12005865,3290,3290,3290,3290,0
|
|
20231026,092000,12005865,3290,3280,3290,3280,8
|
|
20231026,091900,11979595,3290,3290,3290,3290,0
|
|
20231026,091800,11979595,3290,3290,3290,3290,0
|
|
20231026,091700,11979595,3290,3290,3290,3290,1
|
|
20231026,091600,11976305,3275,3275,3275,3275,0
|
|
20231026,091500,11976305,3275,3275,3275,3275,0
|
|
20231026,091400,11976305,3275,3275,3275,3275,31
|
|
20231026,091300,11874780,3295,3295,3295,3295,0
|
|
20231026,091200,11874780,3295,3295,3295,3295,0
|
|
20231026,091100,11874780,3295,3295,3295,3295,0
|
|
20231026,091000,11874780,3295,3275,3295,3275,4
|
|
20231026,090900,11861640,3295,3295,3295,3295,0
|
|
20231026,090800,11861640,3295,3295,3295,3295,0
|
|
20231026,090700,11861640,3295,3295,3295,3290,13
|
|
20231026,090600,11818810,3305,3305,3305,3305,0
|
|
20231026,090500,11818810,3305,3305,3305,3305,20
|
|
20231026,090400,11752710,3310,3310,3310,3310,0
|
|
20231026,090300,11752710,3310,3310,3310,3310,2
|
|
20231026,090200,11746090,3280,3285,3285,3280,85
|
|
20231026,090100,11467220,3285,3285,3285,3285,26
|
|
20231026,090000,11381810,3335,3280,3340,3280,3469
|