701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203800,38118440,4095,4095,4095,4095,150
|
|
20231024,203700,38118440,4095,4095,4095,4095,0
|
|
20231024,203600,38118440,4095,4095,4095,4095,0
|
|
20231024,203500,38118440,4095,4095,4095,4095,0
|
|
20231024,203400,38118440,4095,4095,4095,4095,0
|
|
20231024,203300,38118440,4095,4095,4095,4095,0
|
|
20231024,203200,38118440,4095,4095,4095,4095,0
|
|
20231024,203100,38118440,4095,4095,4095,4095,0
|
|
20231024,203000,38118440,4095,4095,4095,4095,0
|
|
20231024,202900,38118440,4095,4095,4095,4095,0
|
|
20231024,202800,38118440,4095,4095,4095,4095,0
|
|
20231024,202700,38118440,4095,4095,4095,4095,0
|
|
20231024,202600,38118440,4095,4095,4095,4095,0
|
|
20231024,202500,38118440,4095,4095,4095,4095,0
|
|
20231024,202400,38118440,4095,4095,4095,4095,0
|
|
20231024,202300,38118440,4095,4095,4095,4095,0
|
|
20231024,202200,38118440,4095,4095,4095,4095,0
|
|
20231024,202100,38118440,4095,4095,4095,4095,0
|
|
20231024,202000,38118440,4095,4095,4095,4095,0
|
|
20231024,201900,38118440,4095,4095,4095,4095,0
|
|
20231024,201800,38118440,4095,4095,4095,4095,0
|
|
20231024,201700,38118440,4095,4095,4095,4095,0
|
|
20231024,201600,38118440,4095,4095,4095,4095,0
|
|
20231024,201500,38118440,4095,4095,4095,4095,0
|
|
20231024,201400,38118440,4095,4095,4095,4095,0
|
|
20231024,201300,38118440,4095,4095,4095,4095,0
|
|
20231024,201200,38118440,4095,4095,4095,4095,0
|
|
20231024,201100,38118440,4095,4095,4095,4095,0
|
|
20231024,201000,38118440,4095,4095,4095,4095,0
|
|
20231024,200900,38118440,4095,4095,4095,4095,0
|
|
20231024,200800,38118440,4095,4095,4095,4095,150
|
|
20231024,200700,38118440,4095,4095,4095,4095,0
|
|
20231024,200600,38118440,4095,4095,4095,4095,0
|
|
20231024,200500,38118440,4095,4095,4095,4095,0
|
|
20231024,200400,38118440,4095,4095,4095,4095,0
|
|
20231024,200300,38118440,4095,4095,4095,4095,0
|
|
20231024,200200,38118440,4095,4095,4095,4095,0
|
|
20231024,200100,38118440,4095,4095,4095,4095,0
|
|
20231024,200000,38118440,4095,4095,4095,4095,0
|
|
20231024,195900,38118440,4095,4095,4095,4095,0
|
|
20231024,195800,38118440,4095,4095,4095,4095,0
|
|
20231024,195700,38118440,4095,4095,4095,4095,0
|
|
20231024,195600,38118440,4095,4095,4095,4095,0
|
|
20231024,195500,38118440,4095,4095,4095,4095,0
|
|
20231024,195400,38118440,4095,4095,4095,4095,0
|
|
20231024,195300,38118440,4095,4095,4095,4095,0
|
|
20231024,195200,38118440,4095,4095,4095,4095,0
|
|
20231024,195100,38118440,4095,4095,4095,4095,0
|
|
20231024,195000,38118440,4095,4095,4095,4095,0
|
|
20231024,194900,38118440,4095,4095,4095,4095,0
|
|
20231024,194800,38118440,4095,4095,4095,4095,0
|
|
20231024,194700,38118440,4095,4095,4095,4095,0
|
|
20231024,194600,38118440,4095,4095,4095,4095,0
|
|
20231024,194500,38118440,4095,4095,4095,4095,0
|
|
20231024,194400,38118440,4095,4095,4095,4095,0
|
|
20231024,194300,38118440,4095,4095,4095,4095,0
|
|
20231024,194200,38118440,4095,4095,4095,4095,0
|
|
20231024,194100,38118440,4095,4095,4095,4095,0
|
|
20231024,194000,38118440,4095,4095,4095,4095,0
|
|
20231024,193900,38118440,4095,4095,4095,4095,0
|
|
20231024,193800,38118440,4095,4095,4095,4095,150
|
|
20231024,193700,38118440,4095,4095,4095,4095,0
|
|
20231024,193600,38118440,4095,4095,4095,4095,0
|
|
20231024,193500,38118440,4095,4095,4095,4095,0
|
|
20231024,193400,38118440,4095,4095,4095,4095,0
|
|
20231024,193300,38118440,4095,4095,4095,4095,0
|
|
20231024,193200,38118440,4095,4095,4095,4095,0
|
|
20231024,193100,38118440,4095,4095,4095,4095,0
|
|
20231024,193000,38118440,4095,4095,4095,4095,0
|
|
20231024,192900,38118440,4095,4095,4095,4095,0
|
|
20231024,192800,38118440,4095,4095,4095,4095,0
|
|
20231024,192700,38118440,4095,4095,4095,4095,0
|
|
20231024,192600,38118440,4095,4095,4095,4095,0
|
|
20231024,192500,38118440,4095,4095,4095,4095,0
|
|
20231024,192400,38118440,4095,4095,4095,4095,0
|
|
20231024,192300,38118440,4095,4095,4095,4095,0
|
|
20231024,192200,38118440,4095,4095,4095,4095,0
|
|
20231024,192100,38118440,4095,4095,4095,4095,0
|
|
20231024,192000,38118440,4095,4095,4095,4095,0
|
|
20231024,191900,38118440,4095,4095,4095,4095,0
|
|
20231024,191800,38118440,4095,4095,4095,4095,0
|
|
20231024,191700,38118440,4095,4095,4095,4095,0
|
|
20231024,191600,38118440,4095,4095,4095,4095,0
|
|
20231024,191500,38118440,4095,4095,4095,4095,0
|
|
20231024,191400,38118440,4095,4095,4095,4095,0
|
|
20231024,191300,38118440,4095,4095,4095,4095,0
|
|
20231024,191200,38118440,4095,4095,4095,4095,0
|
|
20231024,191100,38118440,4095,4095,4095,4095,0
|
|
20231024,191000,38118440,4095,4095,4095,4095,0
|
|
20231024,190900,38118440,4095,4095,4095,4095,0
|
|
20231024,190800,38118440,4095,4095,4095,4095,150
|
|
20231024,190700,38118440,4095,4095,4095,4095,0
|
|
20231024,190600,38118440,4095,4095,4095,4095,0
|
|
20231024,190500,38118440,4095,4095,4095,4095,0
|
|
20231024,190400,38118440,4095,4095,4095,4095,0
|
|
20231024,190300,38118440,4095,4095,4095,4095,0
|
|
20231024,190200,38118440,4095,4095,4095,4095,0
|
|
20231024,190100,38118440,4095,4095,4095,4095,0
|
|
20231024,190000,38118440,4095,4095,4095,4095,0
|
|
20231024,185900,38118440,4095,4095,4095,4095,0
|
|
20231024,185800,38118440,4095,4095,4095,4095,0
|
|
20231024,185700,38118440,4095,4095,4095,4095,0
|
|
20231024,185600,38118440,4095,4095,4095,4095,0
|
|
20231024,185500,38118440,4095,4095,4095,4095,0
|
|
20231024,185400,38118440,4095,4095,4095,4095,0
|
|
20231024,185300,38118440,4095,4095,4095,4095,0
|
|
20231024,185200,38118440,4095,4095,4095,4095,0
|
|
20231024,185100,38118440,4095,4095,4095,4095,0
|
|
20231024,185000,38118440,4095,4095,4095,4095,0
|
|
20231024,184900,38118440,4095,4095,4095,4095,0
|
|
20231024,184800,38118440,4095,4095,4095,4095,0
|
|
20231024,184700,38118440,4095,4095,4095,4095,0
|
|
20231024,184600,38118440,4095,4095,4095,4095,0
|
|
20231024,184500,38118440,4095,4095,4095,4095,0
|
|
20231024,184400,38118440,4095,4095,4095,4095,0
|
|
20231024,184300,38118440,4095,4095,4095,4095,0
|
|
20231024,184200,38118440,4095,4095,4095,4095,0
|
|
20231024,184100,38118440,4095,4095,4095,4095,0
|
|
20231024,184000,38118440,4095,4095,4095,4095,0
|
|
20231024,183900,38118440,4095,4095,4095,4095,0
|
|
20231024,183800,38118440,4095,4095,4095,4095,150
|
|
20231024,183700,38118440,4095,4095,4095,4095,0
|
|
20231024,183600,38118440,4095,4095,4095,4095,0
|
|
20231024,183500,38118440,4095,4095,4095,4095,0
|
|
20231024,183400,38118440,4095,4095,4095,4095,0
|
|
20231024,183300,38118440,4095,4095,4095,4095,0
|
|
20231024,183200,38118440,4095,4095,4095,4095,0
|
|
20231024,183100,38118440,4095,4095,4095,4095,0
|
|
20231024,183000,38118440,4095,4095,4095,4095,0
|
|
20231024,182900,38118440,4095,4095,4095,4095,0
|
|
20231024,182800,38118440,4095,4095,4095,4095,0
|
|
20231024,182700,38118440,4095,4095,4095,4095,0
|
|
20231024,182600,38118440,4095,4095,4095,4095,0
|
|
20231024,182500,38118440,4095,4095,4095,4095,0
|
|
20231024,182400,38118440,4095,4095,4095,4095,0
|
|
20231024,182300,38118440,4095,4095,4095,4095,0
|
|
20231024,182200,38118440,4095,4095,4095,4095,0
|
|
20231024,182100,38118440,4095,4095,4095,4095,0
|
|
20231024,182000,38118440,4095,4095,4095,4095,0
|
|
20231024,181900,38118440,4095,4095,4095,4095,0
|
|
20231024,181800,38118440,4095,4095,4095,4095,0
|
|
20231024,181700,38118440,4095,4095,4095,4095,0
|
|
20231024,181600,38118440,4095,4095,4095,4095,0
|
|
20231024,181500,38118440,4095,4095,4095,4095,0
|
|
20231024,181400,38118440,4095,4095,4095,4095,0
|
|
20231024,181300,38118440,4095,4095,4095,4095,0
|
|
20231024,181200,38118440,4095,4095,4095,4095,0
|
|
20231024,181100,38118440,4095,4095,4095,4095,0
|
|
20231024,181000,38118440,4095,4095,4095,4095,0
|
|
20231024,180900,38118440,4095,4095,4095,4095,0
|
|
20231024,180800,38118440,4095,4095,4095,4095,150
|
|
20231024,180700,38118440,4095,4095,4095,4095,0
|
|
20231024,180600,38118440,4095,4095,4095,4095,0
|
|
20231024,180500,38118440,4095,4095,4095,4095,0
|
|
20231024,180400,38118440,4095,4095,4095,4095,0
|
|
20231024,180300,38118440,4095,4095,4095,4095,0
|
|
20231024,180200,38118440,4095,4095,4095,4095,0
|
|
20231024,180100,38118440,4095,4095,4095,4095,0
|
|
20231024,180000,38118440,4095,4095,4095,4095,0
|
|
20231024,175900,38118440,4095,4095,4095,4095,0
|
|
20231024,175800,38118440,4095,4095,4095,4095,0
|
|
20231024,175700,38118440,4095,4095,4095,4095,0
|
|
20231024,175600,38118440,4095,4095,4095,4095,0
|
|
20231024,175500,38118440,4095,4095,4095,4095,0
|
|
20231024,175400,38118440,4095,4095,4095,4095,0
|
|
20231024,175300,38118440,4095,4095,4095,4095,0
|
|
20231024,175200,38118440,4095,4095,4095,4095,0
|
|
20231024,175100,38118440,4095,4095,4095,4095,0
|
|
20231024,175000,38118440,4095,4095,4095,4095,0
|
|
20231024,174900,38118440,4095,4095,4095,4095,0
|
|
20231024,174800,38118440,4095,4095,4095,4095,0
|
|
20231024,174700,38118440,4095,4095,4095,4095,0
|
|
20231024,174600,38118440,4095,4095,4095,4095,0
|
|
20231024,174500,38118440,4095,4095,4095,4095,0
|
|
20231024,174400,38118440,4095,4095,4095,4095,0
|
|
20231024,174300,38118440,4095,4095,4095,4095,0
|
|
20231024,174200,38118440,4095,4095,4095,4095,0
|
|
20231024,174100,38118440,4095,4095,4095,4095,0
|
|
20231024,174000,38118440,4095,4095,4095,4095,0
|
|
20231024,173900,38118440,4095,4095,4095,4095,0
|
|
20231024,173800,38118440,4095,4095,4095,4095,150
|
|
20231024,173700,38118440,4095,4095,4095,4095,0
|
|
20231024,173600,38118440,4095,4095,4095,4095,0
|
|
20231024,173500,38118440,4095,4095,4095,4095,0
|
|
20231024,173400,38118440,4095,4095,4095,4095,0
|
|
20231024,173300,38118440,4095,4095,4095,4095,0
|
|
20231024,173200,38118440,4095,4095,4095,4095,0
|
|
20231024,173100,38118440,4095,4095,4095,4095,0
|
|
20231024,173000,38118440,4095,4095,4095,4095,0
|
|
20231024,172900,38118440,4095,4095,4095,4095,0
|
|
20231024,172800,38118440,4095,4095,4095,4095,0
|
|
20231024,172700,38118440,4095,4095,4095,4095,0
|
|
20231024,172600,38118440,4095,4095,4095,4095,0
|
|
20231024,172500,38118440,4095,4095,4095,4095,0
|
|
20231024,172400,38118440,4095,4095,4095,4095,0
|
|
20231024,172300,38118440,4095,4095,4095,4095,0
|
|
20231024,172200,38118440,4095,4095,4095,4095,0
|
|
20231024,172100,38118440,4095,4095,4095,4095,0
|
|
20231024,172000,38118440,4095,4095,4095,4095,0
|
|
20231024,171900,38118440,4095,4095,4095,4095,0
|
|
20231024,171800,38118440,4095,4095,4095,4095,0
|
|
20231024,171700,38118440,4095,4095,4095,4095,0
|
|
20231024,171600,38118440,4095,4095,4095,4095,0
|
|
20231024,171500,38118440,4095,4095,4095,4095,0
|
|
20231024,171400,38118440,4095,4095,4095,4095,0
|
|
20231024,171300,38118440,4095,4095,4095,4095,0
|
|
20231024,171200,38118440,4095,4095,4095,4095,0
|
|
20231024,171100,38118440,4095,4095,4095,4095,0
|
|
20231024,171000,38118440,4095,4095,4095,4095,0
|
|
20231024,170900,38118440,4095,4095,4095,4095,0
|
|
20231024,170800,38118440,4095,4095,4095,4095,150
|
|
20231024,170700,38118440,4095,4095,4095,4095,0
|
|
20231024,170600,38118440,4095,4095,4095,4095,0
|
|
20231024,170500,38118440,4095,4095,4095,4095,0
|
|
20231024,170400,38118440,4095,4095,4095,4095,0
|
|
20231024,170300,38118440,4095,4095,4095,4095,0
|
|
20231024,170200,38118440,4095,4095,4095,4095,0
|
|
20231024,170100,38118440,4095,4095,4095,4095,0
|
|
20231024,170000,38118440,4095,4095,4095,4095,0
|
|
20231024,165900,38118440,4095,4095,4095,4095,0
|
|
20231024,165800,38118440,4095,4095,4095,4095,0
|
|
20231024,165700,38118440,4095,4095,4095,4095,0
|
|
20231024,165600,38118440,4095,4095,4095,4095,0
|
|
20231024,165500,38118440,4095,4095,4095,4095,0
|
|
20231024,165400,38118440,4095,4095,4095,4095,0
|
|
20231024,165300,38118440,4095,4095,4095,4095,0
|
|
20231024,165200,38118440,4095,4095,4095,4095,0
|
|
20231024,165100,38118440,4095,4095,4095,4095,0
|
|
20231024,165000,38118440,4095,4095,4095,4095,0
|
|
20231024,164900,38118440,4095,4095,4095,4095,0
|
|
20231024,164800,38118440,4095,4095,4095,4095,0
|
|
20231024,164700,38118440,4095,4095,4095,4095,0
|
|
20231024,164600,38118440,4095,4095,4095,4095,0
|
|
20231024,164500,38118440,4095,4095,4095,4095,0
|
|
20231024,164400,38118440,4095,4095,4095,4095,0
|
|
20231024,164300,38118440,4095,4095,4095,4095,0
|
|
20231024,164200,38118440,4095,4095,4095,4095,0
|
|
20231024,164100,38118440,4095,4095,4095,4095,0
|
|
20231024,164000,38118440,4095,4095,4095,4095,0
|
|
20231024,163900,38118440,4095,4095,4095,4095,0
|
|
20231024,163800,38118440,4095,4095,4095,4095,150
|
|
20231024,163700,38118440,4095,4095,4095,4095,0
|
|
20231024,163600,38118440,4095,4095,4095,4095,0
|
|
20231024,163500,38118440,4095,4095,4095,4095,0
|
|
20231024,163400,38118440,4095,4095,4095,4095,0
|
|
20231024,163300,38118440,4095,4095,4095,4095,0
|
|
20231024,163200,38118440,4095,4095,4095,4095,0
|
|
20231024,163100,38118440,4095,4095,4095,4095,0
|
|
20231024,163000,38118440,4095,4095,4095,4095,0
|
|
20231024,162900,38118440,4095,4095,4095,4095,0
|
|
20231024,162800,38118440,4095,4095,4095,4095,0
|
|
20231024,162700,38118440,4095,4095,4095,4095,0
|
|
20231024,162600,38118440,4095,4095,4095,4095,0
|
|
20231024,162500,38118440,4095,4095,4095,4095,0
|
|
20231024,162400,38118440,4095,4095,4095,4095,0
|
|
20231024,162300,38118440,4095,4095,4095,4095,0
|
|
20231024,162200,38118440,4095,4095,4095,4095,0
|
|
20231024,162100,38118440,4095,4095,4095,4095,0
|
|
20231024,162000,38118440,4095,4095,4095,4095,0
|
|
20231024,161900,38118440,4095,4095,4095,4095,0
|
|
20231024,161800,38118440,4095,4095,4095,4095,0
|
|
20231024,161700,38118440,4095,4095,4095,4095,0
|
|
20231024,161600,38118440,4095,4095,4095,4095,0
|
|
20231024,161500,38118440,4095,4095,4095,4095,0
|
|
20231024,161400,38118440,4095,4095,4095,4095,0
|
|
20231024,161300,38118440,4095,4095,4095,4095,0
|
|
20231024,161200,38118440,4095,4095,4095,4095,0
|
|
20231024,161100,38118440,4095,4095,4095,4095,0
|
|
20231024,161000,38118440,4095,4095,4095,4095,0
|
|
20231024,160900,38118440,4095,4095,4095,4095,0
|
|
20231024,160800,38118440,4095,4095,4095,4095,150
|
|
20231024,160700,38118440,4095,4095,4095,4095,0
|
|
20231024,160600,38118440,4095,4095,4095,4095,0
|
|
20231024,160500,38118440,4095,4095,4095,4095,0
|
|
20231024,160400,38118440,4095,4095,4095,4095,0
|
|
20231024,160300,38118440,4095,4095,4095,4095,0
|
|
20231024,160200,38118440,4095,4095,4095,4095,0
|
|
20231024,160100,38118440,4095,4095,4095,4095,0
|
|
20231024,160000,38118440,4095,4095,4095,4095,0
|
|
20231024,155900,38118440,4095,4095,4095,4095,0
|
|
20231024,155800,38118440,4095,4095,4095,4095,0
|
|
20231024,155700,38118440,4095,4095,4095,4095,0
|
|
20231024,155600,38118440,4095,4095,4095,4095,0
|
|
20231024,155500,38118440,4095,4095,4095,4095,0
|
|
20231024,155400,38118440,4095,4095,4095,4095,0
|
|
20231024,155300,38118440,4095,4095,4095,4095,0
|
|
20231024,155200,38118440,4095,4095,4095,4095,0
|
|
20231024,155100,38118440,4095,4095,4095,4095,0
|
|
20231024,155000,38118440,4095,4095,4095,4095,0
|
|
20231024,154900,38118440,4095,4095,4095,4095,0
|
|
20231024,154800,38118440,4095,4095,4095,4095,0
|
|
20231024,154700,38118440,4095,4095,4095,4095,0
|
|
20231024,154600,38118440,4095,4095,4095,4095,0
|
|
20231024,154500,38118440,4095,4095,4095,4095,0
|
|
20231024,154400,38118440,4095,4095,4095,4095,0
|
|
20231024,154300,38118440,4095,4095,4095,4095,0
|
|
20231024,154200,38118440,4095,4095,4095,4095,0
|
|
20231024,154100,38118440,4095,4095,4095,4095,0
|
|
20231024,154000,38118440,4095,4095,4095,4095,0
|
|
20231024,153900,38118440,4095,4095,4095,4095,0
|
|
20231024,153800,38118440,4095,4095,4095,4095,150
|
|
20231024,153700,38118440,4095,4095,4095,4095,0
|
|
20231024,153600,38118440,4095,4095,4095,4095,0
|
|
20231024,153500,38118440,4095,4095,4095,4095,0
|
|
20231024,153400,38118440,4095,4095,4095,4095,0
|
|
20231024,153300,38118440,4095,4095,4095,4095,0
|
|
20231024,153200,38118440,4095,4095,4095,4095,0
|
|
20231024,153100,38118440,4095,4095,4095,4095,0
|
|
20231024,153000,38118440,4095,4095,4095,4095,150
|
|
20231024,152900,37504190,4095,4095,4095,4095,0
|
|
20231024,152800,37504190,4095,4095,4095,4095,0
|
|
20231024,152700,37504190,4095,4095,4095,4095,0
|
|
20231024,152600,37504190,4095,4095,4095,4095,0
|
|
20231024,152500,37504190,4095,4095,4095,4095,0
|
|
20231024,152400,37504190,4095,4095,4095,4095,0
|
|
20231024,152300,37504190,4095,4095,4095,4095,0
|
|
20231024,152200,37504190,4095,4095,4095,4095,0
|
|
20231024,152100,37504190,4095,4095,4095,4095,0
|
|
20231024,152000,37504190,4095,4095,4095,4095,0
|
|
20231024,151900,37504190,4095,4095,4095,4095,10
|
|
20231024,151800,37463240,4095,4095,4095,4095,0
|
|
20231024,151700,37463240,4095,4095,4095,4095,0
|
|
20231024,151600,37463240,4095,4095,4095,4095,0
|
|
20231024,151500,37463240,4095,4095,4095,4095,0
|
|
20231024,151400,37463240,4095,4095,4095,4095,0
|
|
20231024,151300,37463240,4095,4095,4095,4095,100
|
|
20231024,151200,37053740,4095,4095,4095,4095,0
|
|
20231024,151100,37053740,4095,4095,4095,4095,0
|
|
20231024,151000,37053740,4095,4095,4095,4095,3
|
|
20231024,150900,37041455,4095,4095,4095,4095,0
|
|
20231024,150800,37041455,4095,4095,4095,4095,3
|
|
20231024,150700,37029170,4095,4095,4095,4095,2
|
|
20231024,150600,37020980,4090,4090,4090,4090,0
|
|
20231024,150500,37020980,4090,4090,4090,4090,0
|
|
20231024,150400,37020980,4090,4090,4090,4090,0
|
|
20231024,150300,37020980,4090,4090,4090,4090,163
|
|
20231024,150200,36354310,4090,4090,4090,4090,0
|
|
20231024,150100,36354310,4090,4090,4090,4090,0
|
|
20231024,150000,36354310,4090,4090,4090,4090,0
|
|
20231024,145900,36354310,4090,4090,4090,4090,0
|
|
20231024,145800,36354310,4090,4090,4090,4090,0
|
|
20231024,145700,36354310,4090,4090,4090,4090,0
|
|
20231024,145600,36354310,4090,4090,4090,4090,0
|
|
20231024,145500,36354310,4090,4090,4090,4090,100
|
|
20231024,145400,35945310,4080,4080,4080,4080,0
|
|
20231024,145300,35945310,4080,4080,4080,4080,0
|
|
20231024,145200,35945310,4080,4080,4080,4080,0
|
|
20231024,145100,35945310,4080,4080,4080,4080,0
|
|
20231024,145000,35945310,4080,4080,4080,4080,0
|
|
20231024,144900,35945310,4080,4080,4080,4080,0
|
|
20231024,144800,35945310,4080,4085,4085,4080,847
|
|
20231024,144700,32489050,4080,4080,4080,4080,290
|
|
20231024,144600,31305850,4085,4085,4085,4085,359
|
|
20231024,144500,29839335,4085,4085,4085,4085,0
|
|
20231024,144400,29839335,4085,4085,4085,4085,0
|
|
20231024,144300,29839335,4085,4085,4085,4085,887
|
|
20231024,144200,26215940,4090,4090,4090,4090,0
|
|
20231024,144100,26215940,4090,4090,4090,4090,320
|
|
20231024,144000,24907140,4095,4095,4095,4095,0
|
|
20231024,143900,24907140,4095,4095,4095,4095,0
|
|
20231024,143800,24907140,4095,4095,4095,4095,0
|
|
20231024,143700,24907140,4095,4095,4095,4095,0
|
|
20231024,143600,24907140,4095,4095,4095,4095,0
|
|
20231024,143500,24907140,4095,4095,4095,4095,0
|
|
20231024,143400,24907140,4095,4095,4095,4095,0
|
|
20231024,143300,24907140,4095,4095,4095,4095,0
|
|
20231024,143200,24907140,4095,4095,4095,4095,0
|
|
20231024,143100,24907140,4095,4095,4095,4095,0
|
|
20231024,143000,24907140,4095,4095,4095,4095,0
|
|
20231024,142900,24907140,4095,4095,4095,4095,0
|
|
20231024,142800,24907140,4095,4095,4095,4095,0
|
|
20231024,142700,24907140,4095,4095,4095,4095,0
|
|
20231024,142600,24907140,4095,4095,4095,4095,0
|
|
20231024,142500,24907140,4095,4095,4095,4095,0
|
|
20231024,142400,24907140,4095,4095,4095,4095,0
|
|
20231024,142300,24907140,4095,4095,4095,4095,0
|
|
20231024,142200,24907140,4095,4095,4095,4095,0
|
|
20231024,142100,24907140,4095,4095,4095,4095,0
|
|
20231024,142000,24907140,4095,4095,4095,4095,0
|
|
20231024,141900,24907140,4095,4095,4095,4095,0
|
|
20231024,141800,24907140,4095,4095,4095,4095,0
|
|
20231024,141700,24907140,4095,4095,4095,4095,0
|
|
20231024,141600,24907140,4095,4095,4095,4095,0
|
|
20231024,141500,24907140,4095,4095,4095,4095,0
|
|
20231024,141400,24907140,4095,4095,4095,4095,0
|
|
20231024,141300,24907140,4095,4095,4095,4095,0
|
|
20231024,141200,24907140,4095,4085,4095,4085,325
|
|
20231024,141100,23579505,4085,4090,4090,4085,42
|
|
20231024,141000,23407870,4095,4095,4095,4095,0
|
|
20231024,140900,23407870,4095,4095,4095,4095,0
|
|
20231024,140800,23407870,4095,4095,4095,4095,0
|
|
20231024,140700,23407870,4095,4095,4095,4095,0
|
|
20231024,140600,23407870,4095,4095,4095,4095,0
|
|
20231024,140500,23407870,4095,4095,4095,4095,0
|
|
20231024,140400,23407870,4095,4095,4095,4095,0
|
|
20231024,140300,23407870,4095,4095,4095,4095,0
|
|
20231024,140200,23407870,4095,4095,4095,4095,1
|
|
20231024,140100,23403775,4095,4095,4095,4095,0
|
|
20231024,140000,23403775,4095,4095,4095,4095,0
|
|
20231024,135900,23403775,4095,4095,4095,4095,0
|
|
20231024,135800,23403775,4095,4095,4095,4095,0
|
|
20231024,135700,23403775,4095,4095,4095,4095,0
|
|
20231024,135600,23403775,4095,4095,4095,4095,0
|
|
20231024,135500,23403775,4095,4095,4095,4095,1
|
|
20231024,135400,23399680,4090,4095,4095,4090,110
|
|
20231024,135300,22949730,4095,4095,4095,4095,0
|
|
20231024,135200,22949730,4095,4095,4095,4095,0
|
|
20231024,135100,22949730,4095,4095,4095,4095,10
|
|
20231024,135000,22908780,4095,4095,4095,4095,0
|
|
20231024,134900,22908780,4095,4095,4095,4095,0
|
|
20231024,134800,22908780,4095,4095,4095,4095,0
|
|
20231024,134700,22908780,4095,4095,4095,4095,0
|
|
20231024,134600,22908780,4095,4095,4095,4095,0
|
|
20231024,134500,22908780,4095,4095,4095,4095,0
|
|
20231024,134400,22908780,4095,4095,4095,4095,0
|
|
20231024,134300,22908780,4095,4095,4095,4095,2
|
|
20231024,134200,22900590,4095,4095,4095,4095,0
|
|
20231024,134100,22900590,4095,4095,4095,4095,0
|
|
20231024,134000,22900590,4095,4095,4095,4095,0
|
|
20231024,133900,22900590,4095,4095,4095,4095,0
|
|
20231024,133800,22900590,4095,4095,4095,4095,2
|
|
20231024,133700,22892400,4095,4090,4095,4085,204
|
|
20231024,133600,22058470,4095,4095,4095,4095,0
|
|
20231024,133500,22058470,4095,4095,4095,4095,0
|
|
20231024,133400,22058470,4095,4095,4095,4095,155
|
|
20231024,133300,21423745,4095,4095,4095,4095,0
|
|
20231024,133200,21423745,4095,4095,4095,4095,1
|
|
20231024,133100,21419650,4100,4100,4100,4100,0
|
|
20231024,133000,21419650,4100,4100,4100,4100,0
|
|
20231024,132900,21419650,4100,4100,4100,4100,0
|
|
20231024,132800,21419650,4100,4100,4100,4100,0
|
|
20231024,132700,21419650,4100,4100,4100,4100,0
|
|
20231024,132600,21419650,4100,4100,4100,4100,0
|
|
20231024,132500,21419650,4100,4100,4100,4100,0
|
|
20231024,132400,21419650,4100,4100,4100,4100,0
|
|
20231024,132300,21419650,4100,4100,4100,4100,0
|
|
20231024,132200,21419650,4100,4100,4100,4100,0
|
|
20231024,132100,21419650,4100,4100,4100,4100,0
|
|
20231024,132000,21419650,4100,4100,4100,4100,0
|
|
20231024,131900,21419650,4100,4100,4100,4100,0
|
|
20231024,131800,21419650,4100,4095,4100,4095,22
|
|
20231024,131700,21329555,4100,4100,4100,4100,1
|
|
20231024,131600,21325455,4100,4100,4100,4100,1
|
|
20231024,131500,21321355,4095,4095,4095,4095,0
|
|
20231024,131400,21321355,4095,4095,4095,4095,0
|
|
20231024,131300,21321355,4095,4095,4095,4095,0
|
|
20231024,131200,21321355,4095,4095,4095,4095,0
|
|
20231024,131100,21321355,4095,4095,4095,4095,0
|
|
20231024,131000,21321355,4095,4095,4095,4095,0
|
|
20231024,130900,21321355,4095,4095,4095,4095,0
|
|
20231024,130800,21321355,4095,4095,4095,4095,0
|
|
20231024,130700,21321355,4095,4095,4095,4095,0
|
|
20231024,130600,21321355,4095,4095,4095,4095,0
|
|
20231024,130500,21321355,4095,4095,4095,4095,0
|
|
20231024,130400,21321355,4095,4095,4095,4095,0
|
|
20231024,130300,21321355,4095,4095,4095,4095,0
|
|
20231024,130200,21321355,4095,4095,4095,4095,0
|
|
20231024,130100,21321355,4095,4095,4095,4095,0
|
|
20231024,130000,21321355,4095,4095,4095,4095,0
|
|
20231024,125900,21321355,4095,4095,4095,4095,0
|
|
20231024,125800,21321355,4095,4095,4095,4095,0
|
|
20231024,125700,21321355,4095,4095,4095,4095,0
|
|
20231024,125600,21321355,4095,4095,4095,4095,0
|
|
20231024,125500,21321355,4095,4095,4095,4095,0
|
|
20231024,125400,21321355,4095,4095,4095,4095,0
|
|
20231024,125300,21321355,4095,4095,4095,4095,0
|
|
20231024,125200,21321355,4095,4095,4095,4095,0
|
|
20231024,125100,21321355,4095,4095,4095,4095,0
|
|
20231024,125000,21321355,4095,4095,4095,4095,0
|
|
20231024,124900,21321355,4095,4095,4095,4095,0
|
|
20231024,124800,21321355,4095,4095,4095,4095,1
|
|
20231024,124700,21317260,4085,4090,4090,4085,420
|
|
20231024,124600,19600730,4100,4100,4100,4100,4
|
|
20231024,124500,19584330,4100,4100,4100,4100,0
|
|
20231024,124400,19584330,4100,4100,4100,4100,0
|
|
20231024,124300,19584330,4100,4095,4100,4090,30
|
|
20231024,124200,19461580,4100,4100,4100,4100,0
|
|
20231024,124100,19461580,4100,4100,4100,4100,0
|
|
20231024,124000,19461580,4100,4100,4100,4100,0
|
|
20231024,123900,19461580,4100,4100,4100,4100,0
|
|
20231024,123800,19461580,4100,4100,4100,4100,0
|
|
20231024,123700,19461580,4100,4100,4100,4100,0
|
|
20231024,123600,19461580,4100,4100,4100,4100,0
|
|
20231024,123500,19461580,4100,4100,4100,4100,0
|
|
20231024,123400,19461580,4100,4100,4100,4100,0
|
|
20231024,123300,19461580,4100,4100,4100,4100,0
|
|
20231024,123200,19461580,4100,4100,4100,4100,0
|
|
20231024,123100,19461580,4100,4100,4100,4100,21
|
|
20231024,123000,19375480,4100,4100,4100,4100,3
|
|
20231024,122900,19363180,4100,4100,4100,4100,0
|
|
20231024,122800,19363180,4100,4100,4100,4100,0
|
|
20231024,122700,19363180,4100,4100,4100,4100,0
|
|
20231024,122600,19363180,4100,4100,4100,4100,0
|
|
20231024,122500,19363180,4100,4100,4100,4100,0
|
|
20231024,122400,19363180,4100,4100,4100,4100,1
|
|
20231024,122300,19359080,4095,4095,4095,4095,4
|
|
20231024,122200,19342700,4095,4105,4105,4095,10
|
|
20231024,122100,19301740,4120,4110,4120,4095,112
|
|
20231024,122000,18842500,4115,4115,4115,4115,3
|
|
20231024,121900,18830155,4115,4110,4120,4110,3
|
|
20231024,121800,18817810,4100,4100,4100,4100,1
|
|
20231024,121700,18813710,4120,4120,4120,4120,0
|
|
20231024,121600,18813710,4120,4100,4120,4100,2
|
|
20231024,121500,18805490,4100,4100,4100,4100,0
|
|
20231024,121400,18805490,4100,4100,4100,4100,0
|
|
20231024,121300,18805490,4100,4100,4100,4100,0
|
|
20231024,121200,18805490,4100,4100,4100,4100,0
|
|
20231024,121100,18805490,4100,4100,4100,4100,0
|
|
20231024,121000,18805490,4100,4100,4100,4100,0
|
|
20231024,120900,18805490,4100,4100,4100,4100,0
|
|
20231024,120800,18805490,4100,4100,4100,4100,0
|
|
20231024,120700,18805490,4100,4100,4100,4100,1
|
|
20231024,120600,18801390,4120,4120,4120,4120,0
|
|
20231024,120500,18801390,4120,4100,4120,4100,2
|
|
20231024,120400,18793170,4100,4100,4100,4100,1
|
|
20231024,120300,18789070,4120,4120,4120,4120,0
|
|
20231024,120200,18789070,4120,4120,4120,4120,0
|
|
20231024,120100,18789070,4120,4120,4120,4120,0
|
|
20231024,120000,18789070,4120,4120,4120,4120,0
|
|
20231024,115900,18789070,4120,4120,4120,4120,0
|
|
20231024,115800,18789070,4120,4120,4120,4120,0
|
|
20231024,115700,18789070,4120,4120,4120,4120,0
|
|
20231024,115600,18789070,4120,4120,4120,4120,0
|
|
20231024,115500,18789070,4120,4100,4120,4100,500
|
|
20231024,115400,16729090,4120,4120,4120,4120,0
|
|
20231024,115300,16729090,4120,4120,4120,4120,0
|
|
20231024,115200,16729090,4120,4120,4120,4120,0
|
|
20231024,115100,16729090,4120,4120,4120,4120,0
|
|
20231024,115000,16729090,4120,4120,4120,4120,0
|
|
20231024,114900,16729090,4120,4120,4120,4120,0
|
|
20231024,114800,16729090,4120,4100,4120,4100,24
|
|
20231024,114700,16630230,4120,4120,4120,4120,0
|
|
20231024,114600,16630230,4120,4120,4120,4120,0
|
|
20231024,114500,16630230,4120,4120,4120,4120,0
|
|
20231024,114400,16630230,4120,4100,4120,4100,10
|
|
20231024,114300,16589050,4120,4120,4120,4120,0
|
|
20231024,114200,16589050,4120,4100,4120,4100,10
|
|
20231024,114100,16548030,4095,4095,4095,4095,8
|
|
20231024,114000,16515270,4120,4120,4120,4120,0
|
|
20231024,113900,16515270,4120,4100,4120,4100,2
|
|
20231024,113800,16507050,4100,4100,4100,4100,1
|
|
20231024,113700,16502950,4120,4120,4120,4120,0
|
|
20231024,113600,16502950,4120,4120,4120,4120,0
|
|
20231024,113500,16502950,4120,4120,4120,4120,0
|
|
20231024,113400,16502950,4120,4120,4120,4120,0
|
|
20231024,113300,16502950,4120,4120,4120,4120,0
|
|
20231024,113200,16502950,4120,4100,4120,4100,3
|
|
20231024,113100,16490630,4120,4100,4120,4100,100
|
|
20231024,113000,16078650,4120,4120,4120,4120,0
|
|
20231024,112900,16078650,4120,4120,4120,4120,0
|
|
20231024,112800,16078650,4120,4120,4120,4120,0
|
|
20231024,112700,16078650,4120,4120,4120,4120,0
|
|
20231024,112600,16078650,4120,4120,4120,4120,0
|
|
20231024,112500,16078650,4120,4120,4120,4120,0
|
|
20231024,112400,16078650,4120,4120,4120,4120,0
|
|
20231024,112300,16078650,4120,4120,4120,4120,0
|
|
20231024,112200,16078650,4120,4120,4120,4120,0
|
|
20231024,112100,16078650,4120,4120,4120,4120,0
|
|
20231024,112000,16078650,4120,4120,4120,4120,0
|
|
20231024,111900,16078650,4120,4120,4120,4120,0
|
|
20231024,111800,16078650,4120,4120,4120,4120,0
|
|
20231024,111700,16078650,4120,4095,4120,4095,92
|
|
20231024,111600,15701875,4095,4095,4095,4095,0
|
|
20231024,111500,15701875,4095,4095,4095,4095,1
|
|
20231024,111400,15697780,4095,4095,4095,4095,0
|
|
20231024,111300,15697780,4095,4095,4095,4095,0
|
|
20231024,111200,15697780,4095,4095,4095,4095,0
|
|
20231024,111100,15697780,4095,4095,4095,4095,0
|
|
20231024,111000,15697780,4095,4095,4095,4095,0
|
|
20231024,110900,15697780,4095,4095,4095,4095,0
|
|
20231024,110800,15697780,4095,4095,4095,4095,0
|
|
20231024,110700,15697780,4095,4095,4095,4095,0
|
|
20231024,110600,15697780,4095,4095,4095,4095,1
|
|
20231024,110500,15693685,4090,4090,4090,4090,0
|
|
20231024,110400,15693685,4090,4090,4090,4090,0
|
|
20231024,110300,15693685,4090,4090,4090,4090,0
|
|
20231024,110200,15693685,4090,4090,4090,4090,0
|
|
20231024,110100,15693685,4090,4090,4090,4090,100
|
|
20231024,110000,15284685,4090,4090,4090,4090,0
|
|
20231024,105900,15284685,4090,4090,4090,4090,87
|
|
20231024,105800,14928855,4090,4090,4090,4090,24
|
|
20231024,105700,14830695,4085,4085,4085,4085,0
|
|
20231024,105600,14830695,4085,4090,4090,4085,225
|
|
20231024,105500,13910790,4090,4090,4090,4090,0
|
|
20231024,105400,13910790,4090,4090,4090,4090,0
|
|
20231024,105300,13910790,4090,4090,4090,4090,0
|
|
20231024,105200,13910790,4090,4090,4090,4090,0
|
|
20231024,105100,13910790,4090,4090,4090,4090,0
|
|
20231024,105000,13910790,4090,4090,4090,4090,0
|
|
20231024,104900,13910790,4090,4090,4090,4090,0
|
|
20231024,104800,13910790,4090,4090,4090,4090,0
|
|
20231024,104700,13910790,4090,4090,4090,4090,0
|
|
20231024,104600,13910790,4090,4090,4090,4090,0
|
|
20231024,104500,13910790,4090,4090,4090,4090,0
|
|
20231024,104400,13910790,4090,4090,4090,4090,0
|
|
20231024,104300,13910790,4090,4090,4090,4090,0
|
|
20231024,104200,13910790,4090,4090,4090,4090,0
|
|
20231024,104100,13910790,4090,4090,4090,4090,0
|
|
20231024,104000,13910790,4090,4090,4090,4090,103
|
|
20231024,103900,13489520,4120,4120,4120,4120,0
|
|
20231024,103800,13489520,4120,4090,4120,4090,5
|
|
20231024,103700,13469035,4085,4085,4085,4085,0
|
|
20231024,103600,13469035,4085,4085,4085,4085,26
|
|
20231024,103500,13362825,4085,4085,4085,4085,25
|
|
20231024,103400,13260700,4090,4090,4090,4090,707
|
|
20231024,103300,10369070,4090,4090,4090,4090,0
|
|
20231024,103200,10369070,4090,4090,4090,4090,0
|
|
20231024,103100,10369070,4090,4090,4090,4090,0
|
|
20231024,103000,10369070,4090,4090,4090,4090,0
|
|
20231024,102900,10369070,4090,4090,4090,4090,0
|
|
20231024,102800,10369070,4090,4090,4090,4090,1
|
|
20231024,102700,10364980,4095,4090,4095,4090,15
|
|
20231024,102600,10303625,4090,4090,4090,4090,14
|
|
20231024,102500,10246365,4125,4100,4125,4100,377
|
|
20231024,102400,8698730,4095,4090,4095,4090,2
|
|
20231024,102300,8690545,4125,4100,4125,4100,30
|
|
20231024,102200,8567180,4095,4095,4095,4095,0
|
|
20231024,102100,8567180,4095,4095,4095,4095,0
|
|
20231024,102000,8567180,4095,4095,4095,4095,12
|
|
20231024,101900,8518040,4130,4095,4130,4090,328
|
|
20231024,101800,7174865,4090,4090,4090,4090,0
|
|
20231024,101700,7174865,4090,4090,4090,4090,0
|
|
20231024,101600,7174865,4090,4090,4090,4090,0
|
|
20231024,101500,7174865,4090,4090,4090,4090,0
|
|
20231024,101400,7174865,4090,4090,4090,4090,0
|
|
20231024,101300,7174865,4090,4095,4095,4090,113
|
|
20231024,101200,6712150,4110,4110,4110,4110,0
|
|
20231024,101100,6712150,4110,4110,4110,4110,0
|
|
20231024,101000,6712150,4110,4110,4110,4110,0
|
|
20231024,100900,6712150,4110,4110,4110,4110,0
|
|
20231024,100800,6712150,4110,4110,4110,4110,0
|
|
20231024,100700,6712150,4110,4110,4110,4110,0
|
|
20231024,100600,6712150,4110,4110,4110,4110,0
|
|
20231024,100500,6712150,4110,4110,4110,4110,0
|
|
20231024,100400,6712150,4110,4110,4110,4110,0
|
|
20231024,100300,6712150,4110,4110,4110,4110,0
|
|
20231024,100200,6712150,4110,4110,4110,4110,0
|
|
20231024,100100,6712150,4110,4110,4110,4110,0
|
|
20231024,100000,6712150,4110,4110,4110,4110,0
|
|
20231024,095900,6712150,4110,4110,4110,4110,0
|
|
20231024,095800,6712150,4110,4110,4110,4110,0
|
|
20231024,095700,6712150,4110,4110,4110,4110,0
|
|
20231024,095600,6712150,4110,4110,4110,4110,0
|
|
20231024,095500,6712150,4110,4110,4110,4110,0
|
|
20231024,095400,6712150,4110,4110,4110,4110,0
|
|
20231024,095300,6712150,4110,4110,4110,4110,0
|
|
20231024,095200,6712150,4110,4110,4110,4110,0
|
|
20231024,095100,6712150,4110,4110,4110,4110,0
|
|
20231024,095000,6712150,4110,4110,4110,4110,0
|
|
20231024,094900,6712150,4110,4110,4110,4110,0
|
|
20231024,094800,6712150,4110,4110,4110,4110,0
|
|
20231024,094700,6712150,4110,4110,4110,4110,0
|
|
20231024,094600,6712150,4110,4110,4110,4110,0
|
|
20231024,094500,6712150,4110,4110,4110,4110,0
|
|
20231024,094400,6712150,4110,4110,4110,4110,0
|
|
20231024,094300,6712150,4110,4110,4110,4110,0
|
|
20231024,094200,6712150,4110,4110,4110,4110,0
|
|
20231024,094100,6712150,4110,4110,4110,4110,0
|
|
20231024,094000,6712150,4110,4110,4110,4110,0
|
|
20231024,093900,6712150,4110,4105,4110,4105,47
|
|
20231024,093800,6519200,4105,4105,4105,4105,5
|
|
20231024,093700,6498675,4105,4105,4105,4105,1
|
|
20231024,093600,6494570,4100,4100,4100,4100,0
|
|
20231024,093500,6494570,4100,4100,4100,4100,0
|
|
20231024,093400,6494570,4100,4100,4100,4100,0
|
|
20231024,093300,6494570,4100,4100,4100,4100,6
|
|
20231024,093200,6469970,4090,4090,4115,4090,587
|
|
20231024,093100,4067055,4090,4090,4090,4090,15
|
|
20231024,093000,4005705,4090,4100,4100,4085,741
|
|
20231024,092900,975310,4135,4135,4135,4135,0
|
|
20231024,092800,975310,4135,4135,4135,4135,0
|
|
20231024,092700,975310,4135,4135,4135,4135,0
|
|
20231024,092600,975310,4135,4135,4135,4135,0
|
|
20231024,092500,975310,4135,4135,4135,4135,0
|
|
20231024,092400,975310,4135,4135,4135,4135,0
|
|
20231024,092300,975310,4135,4135,4135,4135,0
|
|
20231024,092200,975310,4135,4135,4135,4135,0
|
|
20231024,092100,975310,4135,4135,4135,4135,0
|
|
20231024,092000,975310,4135,4135,4135,4135,0
|
|
20231024,091900,975310,4135,4100,4135,4100,6
|
|
20231024,091800,950625,4100,4100,4100,4100,16
|
|
20231024,091700,885025,4100,4100,4100,4095,6
|
|
20231024,091600,860440,4100,4100,4100,4090,102
|
|
20231024,091500,443070,4135,4135,4135,4135,0
|
|
20231024,091400,443070,4135,4135,4135,4135,0
|
|
20231024,091300,443070,4135,4125,4135,4125,2
|
|
20231024,091200,434810,4100,4100,4100,4100,0
|
|
20231024,091100,434810,4100,4100,4100,4100,15
|
|
20231024,091000,373310,4100,4100,4100,4100,30
|
|
20231024,090900,250310,4100,4100,4100,4100,0
|
|
20231024,090800,250310,4100,4100,4100,4100,0
|
|
20231024,090700,250310,4100,4100,4100,4100,55
|
|
20231024,090600,24810,4145,4145,4145,4145,0
|
|
20231024,090500,24810,4145,4145,4145,4145,3
|
|
20231024,090400,12375,4145,4145,4145,4145,0
|
|
20231024,090300,12375,4145,4145,4145,4145,0
|
|
20231024,090200,12375,4145,4145,4145,4145,0
|
|
20231024,090100,12375,4145,4145,4145,4145,0
|
|
20231024,090000,12375,4145,4105,4145,4105,3
|