660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195700,199054065,3985,3985,3985,3985,342
|
|
20231025,195600,199054065,3985,3985,3985,3985,0
|
|
20231025,195500,199054065,3985,3985,3985,3985,0
|
|
20231025,195400,199054065,3985,3985,3985,3985,0
|
|
20231025,195300,199054065,3985,3985,3985,3985,0
|
|
20231025,195200,199054065,3985,3985,3985,3985,0
|
|
20231025,195100,199054065,3985,3985,3985,3985,0
|
|
20231025,195000,199054065,3985,3985,3985,3985,0
|
|
20231025,194900,199054065,3985,3985,3985,3985,0
|
|
20231025,194800,199054065,3985,3985,3985,3985,0
|
|
20231025,194700,199054065,3985,3985,3985,3985,0
|
|
20231025,194600,199054065,3985,3985,3985,3985,0
|
|
20231025,194500,199054065,3985,3985,3985,3985,0
|
|
20231025,194400,199054065,3985,3985,3985,3985,0
|
|
20231025,194300,199054065,3985,3985,3985,3985,0
|
|
20231025,194200,199054065,3985,3985,3985,3985,0
|
|
20231025,194100,199054065,3985,3985,3985,3985,0
|
|
20231025,194000,199054065,3985,3985,3985,3985,0
|
|
20231025,193900,199054065,3985,3985,3985,3985,0
|
|
20231025,193800,199054065,3985,3985,3985,3985,0
|
|
20231025,193700,199054065,3985,3985,3985,3985,0
|
|
20231025,193600,199054065,3985,3985,3985,3985,0
|
|
20231025,193500,199054065,3985,3985,3985,3985,0
|
|
20231025,193400,199054065,3985,3985,3985,3985,0
|
|
20231025,193300,199054065,3985,3985,3985,3985,0
|
|
20231025,193200,199054065,3985,3985,3985,3985,0
|
|
20231025,193100,199054065,3985,3985,3985,3985,0
|
|
20231025,193000,199054065,3985,3985,3985,3985,0
|
|
20231025,192900,199054065,3985,3985,3985,3985,0
|
|
20231025,192800,199054065,3985,3985,3985,3985,0
|
|
20231025,192700,199054065,3985,3985,3985,3985,342
|
|
20231025,192600,199054065,3985,3985,3985,3985,0
|
|
20231025,192500,199054065,3985,3985,3985,3985,0
|
|
20231025,192400,199054065,3985,3985,3985,3985,0
|
|
20231025,192300,199054065,3985,3985,3985,3985,0
|
|
20231025,192200,199054065,3985,3985,3985,3985,0
|
|
20231025,192100,199054065,3985,3985,3985,3985,0
|
|
20231025,192000,199054065,3985,3985,3985,3985,0
|
|
20231025,191900,199054065,3985,3985,3985,3985,0
|
|
20231025,191800,199054065,3985,3985,3985,3985,0
|
|
20231025,191700,199054065,3985,3985,3985,3985,0
|
|
20231025,191600,199054065,3985,3985,3985,3985,0
|
|
20231025,191500,199054065,3985,3985,3985,3985,0
|
|
20231025,191400,199054065,3985,3985,3985,3985,0
|
|
20231025,191300,199054065,3985,3985,3985,3985,0
|
|
20231025,191200,199054065,3985,3985,3985,3985,0
|
|
20231025,191100,199054065,3985,3985,3985,3985,0
|
|
20231025,191000,199054065,3985,3985,3985,3985,0
|
|
20231025,190900,199054065,3985,3985,3985,3985,0
|
|
20231025,190800,199054065,3985,3985,3985,3985,0
|
|
20231025,190700,199054065,3985,3985,3985,3985,0
|
|
20231025,190600,199054065,3985,3985,3985,3985,0
|
|
20231025,190500,199054065,3985,3985,3985,3985,0
|
|
20231025,190400,199054065,3985,3985,3985,3985,0
|
|
20231025,190300,199054065,3985,3985,3985,3985,0
|
|
20231025,190200,199054065,3985,3985,3985,3985,0
|
|
20231025,190100,199054065,3985,3985,3985,3985,0
|
|
20231025,190000,199054065,3985,3985,3985,3985,0
|
|
20231025,185900,199054065,3985,3985,3985,3985,0
|
|
20231025,185800,199054065,3985,3985,3985,3985,0
|
|
20231025,185700,199054065,3985,3985,3985,3985,342
|
|
20231025,185600,199054065,3985,3985,3985,3985,0
|
|
20231025,185500,199054065,3985,3985,3985,3985,0
|
|
20231025,185400,199054065,3985,3985,3985,3985,0
|
|
20231025,185300,199054065,3985,3985,3985,3985,0
|
|
20231025,185200,199054065,3985,3985,3985,3985,0
|
|
20231025,185100,199054065,3985,3985,3985,3985,0
|
|
20231025,185000,199054065,3985,3985,3985,3985,0
|
|
20231025,184900,199054065,3985,3985,3985,3985,0
|
|
20231025,184800,199054065,3985,3985,3985,3985,0
|
|
20231025,184700,199054065,3985,3985,3985,3985,0
|
|
20231025,184600,199054065,3985,3985,3985,3985,0
|
|
20231025,184500,199054065,3985,3985,3985,3985,0
|
|
20231025,184400,199054065,3985,3985,3985,3985,0
|
|
20231025,184300,199054065,3985,3985,3985,3985,0
|
|
20231025,184200,199054065,3985,3985,3985,3985,0
|
|
20231025,184100,199054065,3985,3985,3985,3985,0
|
|
20231025,184000,199054065,3985,3985,3985,3985,0
|
|
20231025,183900,199054065,3985,3985,3985,3985,0
|
|
20231025,183800,199054065,3985,3985,3985,3985,0
|
|
20231025,183700,199054065,3985,3985,3985,3985,0
|
|
20231025,183600,199054065,3985,3985,3985,3985,0
|
|
20231025,183500,199054065,3985,3985,3985,3985,0
|
|
20231025,183400,199054065,3985,3985,3985,3985,0
|
|
20231025,183300,199054065,3985,3985,3985,3985,0
|
|
20231025,183200,199054065,3985,3985,3985,3985,0
|
|
20231025,183100,199054065,3985,3985,3985,3985,0
|
|
20231025,183000,199054065,3985,3985,3985,3985,0
|
|
20231025,182900,199054065,3985,3985,3985,3985,0
|
|
20231025,182800,199054065,3985,3985,3985,3985,0
|
|
20231025,182700,199054065,3985,3985,3985,3985,342
|
|
20231025,182600,199054065,3985,3985,3985,3985,0
|
|
20231025,182500,199054065,3985,3985,3985,3985,0
|
|
20231025,182400,199054065,3985,3985,3985,3985,0
|
|
20231025,182300,199054065,3985,3985,3985,3985,0
|
|
20231025,182200,199054065,3985,3985,3985,3985,0
|
|
20231025,182100,199054065,3985,3985,3985,3985,0
|
|
20231025,182000,199054065,3985,3985,3985,3985,0
|
|
20231025,181900,199054065,3985,3985,3985,3985,0
|
|
20231025,181800,199054065,3985,3985,3985,3985,0
|
|
20231025,181700,199054065,3985,3985,3985,3985,0
|
|
20231025,181600,199054065,3985,3985,3985,3985,0
|
|
20231025,181500,199054065,3985,3985,3985,3985,0
|
|
20231025,181400,199054065,3985,3985,3985,3985,0
|
|
20231025,181300,199054065,3985,3985,3985,3985,0
|
|
20231025,181200,199054065,3985,3985,3985,3985,0
|
|
20231025,181100,199054065,3985,3985,3985,3985,0
|
|
20231025,181000,199054065,3985,3985,3985,3985,0
|
|
20231025,180900,199054065,3985,3985,3985,3985,0
|
|
20231025,180800,199054065,3985,3985,3985,3985,0
|
|
20231025,180700,199054065,3985,3985,3985,3985,0
|
|
20231025,180600,199054065,3985,3985,3985,3985,0
|
|
20231025,180500,199054065,3985,3985,3985,3985,0
|
|
20231025,180400,199054065,3985,3985,3985,3985,0
|
|
20231025,180300,199054065,3985,3985,3985,3985,0
|
|
20231025,180200,199054065,3985,3985,3985,3985,0
|
|
20231025,180100,199054065,3985,3985,3985,3985,0
|
|
20231025,180000,199054065,3985,3985,3985,3985,0
|
|
20231025,175900,199054065,3985,3985,3985,3985,0
|
|
20231025,175800,199054065,3985,3985,3985,3985,0
|
|
20231025,175700,199054065,3985,3985,3985,3985,342
|
|
20231025,175600,199054065,3985,3985,3985,3985,0
|
|
20231025,175500,199054065,3985,3985,3985,3985,0
|
|
20231025,175400,199054065,3985,3985,3985,3985,0
|
|
20231025,175300,199054065,3985,3985,3985,3985,0
|
|
20231025,175200,199054065,3985,3985,3985,3985,0
|
|
20231025,175100,199054065,3985,3985,3985,3985,0
|
|
20231025,175000,199054065,3985,3985,3985,3985,0
|
|
20231025,174900,199054065,3985,3985,3985,3985,0
|
|
20231025,174800,199054065,3985,3985,3985,3985,0
|
|
20231025,174700,199054065,3985,3985,3985,3985,0
|
|
20231025,174600,199054065,3985,3985,3985,3985,0
|
|
20231025,174500,199054065,3985,3985,3985,3985,0
|
|
20231025,174400,199054065,3985,3985,3985,3985,0
|
|
20231025,174300,199054065,3985,3985,3985,3985,0
|
|
20231025,174200,199054065,3985,3985,3985,3985,0
|
|
20231025,174100,199054065,3985,3985,3985,3985,0
|
|
20231025,174000,199054065,3985,3985,3985,3985,0
|
|
20231025,173900,199054065,3985,3985,3985,3985,0
|
|
20231025,173800,199054065,3985,3985,3985,3985,0
|
|
20231025,173700,199054065,3985,3985,3985,3985,0
|
|
20231025,173600,199054065,3985,3985,3985,3985,0
|
|
20231025,173500,199054065,3985,3985,3985,3985,0
|
|
20231025,173400,199054065,3985,3985,3985,3985,0
|
|
20231025,173300,199054065,3985,3985,3985,3985,0
|
|
20231025,173200,199054065,3985,3985,3985,3985,0
|
|
20231025,173100,199054065,3985,3985,3985,3985,0
|
|
20231025,173000,199054065,3985,3985,3985,3985,0
|
|
20231025,172900,199054065,3985,3985,3985,3985,0
|
|
20231025,172800,199054065,3985,3985,3985,3985,0
|
|
20231025,172700,199054065,3985,3985,3985,3985,342
|
|
20231025,172600,199054065,3985,3985,3985,3985,0
|
|
20231025,172500,199054065,3985,3985,3985,3985,0
|
|
20231025,172400,199054065,3985,3985,3985,3985,0
|
|
20231025,172300,199054065,3985,3985,3985,3985,0
|
|
20231025,172200,199054065,3985,3985,3985,3985,0
|
|
20231025,172100,199054065,3985,3985,3985,3985,0
|
|
20231025,172000,199054065,3985,3985,3985,3985,0
|
|
20231025,171900,199054065,3985,3985,3985,3985,0
|
|
20231025,171800,199054065,3985,3985,3985,3985,0
|
|
20231025,171700,199054065,3985,3985,3985,3985,0
|
|
20231025,171600,199054065,3985,3985,3985,3985,0
|
|
20231025,171500,199054065,3985,3985,3985,3985,0
|
|
20231025,171400,199054065,3985,3985,3985,3985,0
|
|
20231025,171300,199054065,3985,3985,3985,3985,0
|
|
20231025,171200,199054065,3985,3985,3985,3985,0
|
|
20231025,171100,199054065,3985,3985,3985,3985,0
|
|
20231025,171000,199054065,3985,3985,3985,3985,0
|
|
20231025,170900,199054065,3985,3985,3985,3985,0
|
|
20231025,170800,199054065,3985,3985,3985,3985,0
|
|
20231025,170700,199054065,3985,3985,3985,3985,0
|
|
20231025,170600,199054065,3985,3985,3985,3985,0
|
|
20231025,170500,199054065,3985,3985,3985,3985,0
|
|
20231025,170400,199054065,3985,3985,3985,3985,0
|
|
20231025,170300,199054065,3985,3985,3985,3985,0
|
|
20231025,170200,199054065,3985,3985,3985,3985,0
|
|
20231025,170100,199054065,3985,3985,3985,3985,0
|
|
20231025,170000,199054065,3985,3985,3985,3985,0
|
|
20231025,165900,199054065,3985,3985,3985,3985,0
|
|
20231025,165800,199054065,3985,3985,3985,3985,0
|
|
20231025,165700,199054065,3985,3985,3985,3985,342
|
|
20231025,165600,199054065,3985,3985,3985,3985,0
|
|
20231025,165500,199054065,3985,3985,3985,3985,0
|
|
20231025,165400,199054065,3985,3985,3985,3985,0
|
|
20231025,165300,199054065,3985,3985,3985,3985,0
|
|
20231025,165200,199054065,3985,3985,3985,3985,0
|
|
20231025,165100,199054065,3985,3985,3985,3985,0
|
|
20231025,165000,199054065,3985,3985,3985,3985,0
|
|
20231025,164900,199054065,3985,3985,3985,3985,0
|
|
20231025,164800,199054065,3985,3985,3985,3985,0
|
|
20231025,164700,199054065,3985,3985,3985,3985,0
|
|
20231025,164600,199054065,3985,3985,3985,3985,0
|
|
20231025,164500,199054065,3985,3985,3985,3985,0
|
|
20231025,164400,199054065,3985,3985,3985,3985,0
|
|
20231025,164300,199054065,3985,3985,3985,3985,0
|
|
20231025,164200,199054065,3985,3985,3985,3985,0
|
|
20231025,164100,199054065,3985,3985,3985,3985,0
|
|
20231025,164000,199054065,3985,3985,3985,3985,0
|
|
20231025,163900,199054065,3985,3985,3985,3985,0
|
|
20231025,163800,199054065,3985,3985,3985,3985,0
|
|
20231025,163700,199054065,3985,3985,3985,3985,0
|
|
20231025,163600,199054065,3985,3985,3985,3985,0
|
|
20231025,163500,199054065,3985,3985,3985,3985,0
|
|
20231025,163400,199054065,3985,3985,3985,3985,0
|
|
20231025,163300,199054065,3985,3985,3985,3985,0
|
|
20231025,163200,199054065,3985,3985,3985,3985,0
|
|
20231025,163100,199054065,3985,3985,3985,3985,0
|
|
20231025,163000,199054065,3985,3985,3985,3985,0
|
|
20231025,162900,199054065,3985,3985,3985,3985,0
|
|
20231025,162800,199054065,3985,3985,3985,3985,0
|
|
20231025,162700,199054065,3985,3985,3985,3985,342
|
|
20231025,162600,199054065,3985,3985,3985,3985,0
|
|
20231025,162500,199054065,3985,3985,3985,3985,0
|
|
20231025,162400,199054065,3985,3985,3985,3985,0
|
|
20231025,162300,199054065,3985,3985,3985,3985,0
|
|
20231025,162200,199054065,3985,3985,3985,3985,0
|
|
20231025,162100,199054065,3985,3985,3985,3985,0
|
|
20231025,162000,199054065,3985,3985,3985,3985,0
|
|
20231025,161900,199054065,3985,3985,3985,3985,0
|
|
20231025,161800,199054065,3985,3985,3985,3985,0
|
|
20231025,161700,199054065,3985,3985,3985,3985,0
|
|
20231025,161600,199054065,3985,3985,3985,3985,0
|
|
20231025,161500,199054065,3985,3985,3985,3985,0
|
|
20231025,161400,199054065,3985,3985,3985,3985,0
|
|
20231025,161300,199054065,3985,3985,3985,3985,0
|
|
20231025,161200,199054065,3985,3985,3985,3985,0
|
|
20231025,161100,199054065,3985,3985,3985,3985,0
|
|
20231025,161000,199054065,3985,3985,3985,3985,0
|
|
20231025,160900,199054065,3985,3985,3985,3985,0
|
|
20231025,160800,199054065,3985,3985,3985,3985,0
|
|
20231025,160700,199054065,3985,3985,3985,3985,0
|
|
20231025,160600,199054065,3985,3985,3985,3985,0
|
|
20231025,160500,199054065,3985,3985,3985,3985,0
|
|
20231025,160400,199054065,3985,3985,3985,3985,0
|
|
20231025,160300,199054065,3985,3985,3985,3985,0
|
|
20231025,160200,199054065,3985,3985,3985,3985,0
|
|
20231025,160100,199054065,3985,3985,3985,3985,0
|
|
20231025,160000,199054065,3985,3985,3985,3985,0
|
|
20231025,155900,199054065,3985,3985,3985,3985,0
|
|
20231025,155800,199054065,3985,3985,3985,3985,0
|
|
20231025,155700,199054065,3985,3985,3985,3985,342
|
|
20231025,155600,199054065,3985,3985,3985,3985,0
|
|
20231025,155500,199054065,3985,3985,3985,3985,0
|
|
20231025,155400,199054065,3985,3985,3985,3985,0
|
|
20231025,155300,199054065,3985,3985,3985,3985,0
|
|
20231025,155200,199054065,3985,3985,3985,3985,0
|
|
20231025,155100,199054065,3985,3985,3985,3985,0
|
|
20231025,155000,199054065,3985,3985,3985,3985,0
|
|
20231025,154900,199054065,3985,3985,3985,3985,0
|
|
20231025,154800,199054065,3985,3985,3985,3985,0
|
|
20231025,154700,199054065,3985,3985,3985,3985,0
|
|
20231025,154600,199054065,3985,3985,3985,3985,0
|
|
20231025,154500,199054065,3985,3985,3985,3985,0
|
|
20231025,154400,199054065,3985,3985,3985,3985,0
|
|
20231025,154300,199054065,3985,3985,3985,3985,0
|
|
20231025,154200,199054065,3985,3985,3985,3985,0
|
|
20231025,154100,199054065,3985,3985,3985,3985,0
|
|
20231025,154000,199054065,3985,3985,3985,3985,0
|
|
20231025,153900,199054065,3985,3985,3985,3985,0
|
|
20231025,153800,199054065,3985,3985,3985,3985,0
|
|
20231025,153700,199054065,3985,3985,3985,3985,0
|
|
20231025,153600,199054065,3985,3985,3985,3985,0
|
|
20231025,153500,199054065,3985,3985,3985,3985,0
|
|
20231025,153400,199054065,3985,3985,3985,3985,0
|
|
20231025,153300,199054065,3985,3985,3985,3985,0
|
|
20231025,153200,199054065,3985,3985,3985,3985,0
|
|
20231025,153100,199054065,3985,3985,3985,3985,0
|
|
20231025,153000,199054065,3985,3985,3985,3985,342
|
|
20231025,152900,197691195,4000,4000,4000,4000,0
|
|
20231025,152800,197691195,4000,4000,4000,4000,0
|
|
20231025,152700,197691195,4000,4000,4000,4000,0
|
|
20231025,152600,197691195,4000,4000,4000,4000,0
|
|
20231025,152500,197691195,4000,4000,4000,4000,0
|
|
20231025,152400,197691195,4000,4000,4000,4000,0
|
|
20231025,152300,197691195,4000,4000,4000,4000,0
|
|
20231025,152200,197691195,4000,4000,4000,4000,0
|
|
20231025,152100,197691195,4000,4000,4000,4000,0
|
|
20231025,152000,197691195,4000,4000,4000,4000,0
|
|
20231025,151900,197691195,4000,4000,4000,4000,24
|
|
20231025,151800,197595195,3990,3990,4000,3990,8
|
|
20231025,151700,197563255,3990,4000,4000,3990,302
|
|
20231025,151600,196358035,3990,3990,3990,3990,0
|
|
20231025,151500,196358035,3990,3990,3990,3990,250
|
|
20231025,151400,195360535,3990,3990,3990,3990,0
|
|
20231025,151300,195360535,3990,3990,3990,3990,0
|
|
20231025,151200,195360535,3990,3995,4000,3990,564
|
|
20231025,151100,193107110,4000,4000,4000,4000,0
|
|
20231025,151000,193107110,4000,4000,4000,4000,1
|
|
20231025,150900,193103110,3990,3990,3990,3990,0
|
|
20231025,150800,193103110,3990,3990,3990,3990,0
|
|
20231025,150700,193103110,3990,3990,3990,3990,1
|
|
20231025,150600,193099120,4010,4010,4010,4010,0
|
|
20231025,150500,193099120,4010,4010,4010,4010,0
|
|
20231025,150400,193099120,4010,4010,4010,4010,258
|
|
20231025,150300,192064540,4010,4010,4010,4010,150
|
|
20231025,150200,191463040,4010,3990,4010,3990,12
|
|
20231025,150100,191415010,3995,3995,3995,3995,126
|
|
20231025,150000,190911640,3985,3985,3985,3985,10
|
|
20231025,145900,190871790,3985,3985,3985,3985,0
|
|
20231025,145800,190871790,3985,3985,3985,3985,1
|
|
20231025,145700,190867805,4000,4000,4000,4000,0
|
|
20231025,145600,190867805,4000,4000,4000,4000,0
|
|
20231025,145500,190867805,4000,4000,4000,4000,0
|
|
20231025,145400,190867805,4000,4000,4000,4000,0
|
|
20231025,145300,190867805,4000,4000,4000,4000,25
|
|
20231025,145200,190767805,4005,4005,4005,4005,0
|
|
20231025,145100,190767805,4005,4005,4005,4005,0
|
|
20231025,145000,190767805,4005,4005,4005,4005,0
|
|
20231025,144900,190767805,4005,4005,4005,4005,49
|
|
20231025,144800,190571560,4005,4005,4005,4005,0
|
|
20231025,144700,190571560,4005,4005,4005,4005,0
|
|
20231025,144600,190571560,4005,4005,4005,3980,9
|
|
20231025,144500,190535600,3980,3980,3980,3980,0
|
|
20231025,144400,190535600,3980,3980,3980,3980,0
|
|
20231025,144300,190535600,3980,3980,3980,3980,0
|
|
20231025,144200,190535600,3980,3980,3980,3980,0
|
|
20231025,144100,190535600,3980,3980,3980,3980,0
|
|
20231025,144000,190535600,3980,3980,3980,3975,1232
|
|
20231025,143900,185633270,3980,3980,3980,3980,0
|
|
20231025,143800,185633270,3980,4010,4010,3980,553
|
|
20231025,143700,183427630,4010,4010,4010,4010,0
|
|
20231025,143600,183427630,4010,4010,4010,4010,0
|
|
20231025,143500,183427630,4010,4010,4010,4010,0
|
|
20231025,143400,183427630,4010,4010,4010,4010,0
|
|
20231025,143300,183427630,4010,4010,4010,4010,0
|
|
20231025,143200,183427630,4010,3995,4010,3995,3
|
|
20231025,143100,183415625,4010,4010,4010,4010,0
|
|
20231025,143000,183415625,4010,4010,4010,4010,0
|
|
20231025,142900,183415625,4010,4010,4010,4010,0
|
|
20231025,142800,183415625,4010,4010,4010,4010,0
|
|
20231025,142700,183415625,4010,4010,4010,4010,0
|
|
20231025,142600,183415625,4010,4010,4010,4010,0
|
|
20231025,142500,183415625,4010,4010,4010,4010,0
|
|
20231025,142400,183415625,4010,4010,4010,4010,0
|
|
20231025,142300,183415625,4010,4010,4010,4010,1
|
|
20231025,142200,183411615,3990,3990,3990,3990,0
|
|
20231025,142100,183411615,3990,3990,3990,3990,0
|
|
20231025,142000,183411615,3990,3990,3990,3990,0
|
|
20231025,141900,183411615,3990,3990,3990,3990,3
|
|
20231025,141800,183399645,3990,3990,3990,3990,0
|
|
20231025,141700,183399645,3990,4010,4010,3990,6
|
|
20231025,141600,183375630,4010,4010,4010,4010,128
|
|
20231025,141500,182862350,4010,4010,4010,4010,0
|
|
20231025,141400,182862350,4010,4010,4010,4010,0
|
|
20231025,141300,182862350,4010,4010,4010,4010,0
|
|
20231025,141200,182862350,4010,4010,4010,4010,0
|
|
20231025,141100,182862350,4010,4010,4010,4010,0
|
|
20231025,141000,182862350,4010,4010,4010,4010,102
|
|
20231025,140900,182453330,4015,4015,4015,4015,0
|
|
20231025,140800,182453330,4015,4015,4015,4015,0
|
|
20231025,140700,182453330,4015,4015,4015,4015,0
|
|
20231025,140600,182453330,4015,4015,4015,4015,0
|
|
20231025,140500,182453330,4015,4015,4015,4015,24
|
|
20231025,140400,182356970,3990,3990,3990,3990,0
|
|
20231025,140300,182356970,3990,4010,4010,3990,300
|
|
20231025,140200,181154970,3990,3990,3990,3990,0
|
|
20231025,140100,181154970,3990,3990,3990,3990,0
|
|
20231025,140000,181154970,3990,3990,3990,3990,0
|
|
20231025,135900,181154970,3990,3990,3990,3990,0
|
|
20231025,135800,181154970,3990,3990,3990,3990,0
|
|
20231025,135700,181154970,3990,3990,3990,3990,0
|
|
20231025,135600,181154970,3990,3990,3990,3990,0
|
|
20231025,135500,181154970,3990,4010,4010,3990,10
|
|
20231025,135400,181114945,4010,4010,4010,4010,0
|
|
20231025,135300,181114945,4010,4010,4010,4010,0
|
|
20231025,135200,181114945,4010,4010,4010,4010,1
|
|
20231025,135100,181110935,4005,4005,4005,4005,250
|
|
20231025,135000,180109685,4005,4005,4005,4005,0
|
|
20231025,134900,180109685,4005,4005,4005,4005,1
|
|
20231025,134800,180105680,3995,3995,3995,3995,0
|
|
20231025,134700,180105680,3995,4000,4000,3995,3
|
|
20231025,134600,180093685,4005,4005,4005,4005,0
|
|
20231025,134500,180093685,4005,4005,4005,4005,0
|
|
20231025,134400,180093685,4005,4005,4005,4005,0
|
|
20231025,134300,180093685,4005,4000,4005,4000,10
|
|
20231025,134200,180053680,4000,4000,4000,4000,1
|
|
20231025,134100,180049680,3995,3995,3995,3995,0
|
|
20231025,134000,180049680,3995,3995,3995,3995,1
|
|
20231025,133900,180045685,4000,3995,4000,3995,296
|
|
20231025,133800,178862160,3995,3980,3995,3980,5
|
|
20231025,133700,178842200,3995,3990,3995,3990,3
|
|
20231025,133600,178830225,3990,3980,3990,3980,2
|
|
20231025,133500,178822255,3990,3990,3990,3990,88
|
|
20231025,133400,178471135,3990,3990,3990,3990,100
|
|
20231025,133300,178072135,3990,3990,3990,3990,9
|
|
20231025,133200,178036225,3990,3980,3990,3980,2
|
|
20231025,133100,178028255,3990,3990,3990,3990,0
|
|
20231025,133000,178028255,3990,3980,3990,3980,2
|
|
20231025,132900,178020285,3990,3990,3990,3990,3
|
|
20231025,132800,178008315,3990,3990,3990,3990,0
|
|
20231025,132700,178008315,3990,3990,3990,3990,1
|
|
20231025,132600,178004325,3980,3985,3990,3980,4
|
|
20231025,132500,177988390,3980,3980,3980,3980,2
|
|
20231025,132400,177980430,3980,3980,3980,3980,67
|
|
20231025,132300,177713770,3980,3980,3980,3980,148
|
|
20231025,132200,177124730,3980,3980,3980,3980,0
|
|
20231025,132100,177124730,3980,3980,3980,3980,0
|
|
20231025,132000,177124730,3980,3980,3980,3980,0
|
|
20231025,131900,177124730,3980,3980,3980,3980,2
|
|
20231025,131800,177116770,3980,3985,3985,3980,23
|
|
20231025,131700,177025160,3980,3990,3995,3980,2132
|
|
20231025,131600,168524065,3990,3995,3995,3990,687
|
|
20231025,131500,165779530,3995,3995,4005,3995,25
|
|
20231025,131400,165679645,3995,4005,4005,3995,4
|
|
20231025,131300,165663645,3995,3995,3995,3995,8
|
|
20231025,131200,165631685,3995,4000,4005,3995,458
|
|
20231025,131100,163799695,4000,4020,4020,4000,813
|
|
20231025,131000,160543570,4020,4020,4020,4020,0
|
|
20231025,130900,160543570,4020,4020,4020,4020,0
|
|
20231025,130800,160543570,4020,4020,4020,4020,1
|
|
20231025,130700,160539550,4020,4020,4020,4020,12
|
|
20231025,130600,160491310,4020,4020,4020,4020,0
|
|
20231025,130500,160491310,4020,4020,4020,4020,19
|
|
20231025,130400,160414930,4010,4010,4010,4010,0
|
|
20231025,130300,160414930,4010,4010,4010,4010,138
|
|
20231025,130200,159861550,4010,4010,4010,4010,10
|
|
20231025,130100,159821450,4020,4010,4020,4010,148
|
|
20231025,130000,159227780,4020,4020,4020,4020,0
|
|
20231025,125900,159227780,4020,4020,4020,4020,0
|
|
20231025,125800,159227780,4020,4020,4020,4020,0
|
|
20231025,125700,159227780,4020,4020,4020,4020,1
|
|
20231025,125600,159223760,4010,4010,4010,4010,0
|
|
20231025,125500,159223760,4010,4010,4010,4010,231
|
|
20231025,125400,158297450,4020,4020,4020,4020,0
|
|
20231025,125300,158297450,4020,4020,4020,4020,0
|
|
20231025,125200,158297450,4020,4020,4020,4020,0
|
|
20231025,125100,158297450,4020,4020,4020,4020,5
|
|
20231025,125000,158277350,4025,4025,4025,4025,0
|
|
20231025,124900,158277350,4025,4025,4025,4025,0
|
|
20231025,124800,158277350,4025,4025,4025,4025,0
|
|
20231025,124700,158277350,4025,4025,4025,4025,0
|
|
20231025,124600,158277350,4025,4025,4025,4025,0
|
|
20231025,124500,158277350,4025,4025,4025,4025,0
|
|
20231025,124400,158277350,4025,4025,4025,4025,0
|
|
20231025,124300,158277350,4025,4025,4025,4025,1
|
|
20231025,124200,158273325,4010,4010,4010,4010,0
|
|
20231025,124100,158273325,4010,4010,4025,4010,123
|
|
20231025,124000,157780035,4025,4025,4025,4025,1
|
|
20231025,123900,157776010,4015,4015,4015,4015,327
|
|
20231025,123800,156463105,4040,4040,4040,4040,0
|
|
20231025,123700,156463105,4040,4040,4040,4040,0
|
|
20231025,123600,156463105,4040,4040,4040,4040,0
|
|
20231025,123500,156463105,4040,4040,4040,4040,0
|
|
20231025,123400,156463105,4040,4040,4040,4040,0
|
|
20231025,123300,156463105,4040,4040,4040,4040,0
|
|
20231025,123200,156463105,4040,4040,4040,4040,0
|
|
20231025,123100,156463105,4040,4040,4040,4040,0
|
|
20231025,123000,156463105,4040,4040,4040,4040,0
|
|
20231025,122900,156463105,4040,4040,4040,4040,0
|
|
20231025,122800,156463105,4040,4040,4040,4040,0
|
|
20231025,122700,156463105,4040,4040,4040,4040,0
|
|
20231025,122600,156463105,4040,4040,4040,4040,0
|
|
20231025,122500,156463105,4040,4040,4040,4040,0
|
|
20231025,122400,156463105,4040,4040,4040,4040,0
|
|
20231025,122300,156463105,4040,4040,4040,4040,1
|
|
20231025,122200,156459065,4015,4020,4020,4015,6
|
|
20231025,122100,156434950,4040,4040,4040,4040,6
|
|
20231025,122000,156410710,4020,4020,4020,4020,400
|
|
20231025,121900,154802710,4020,4020,4020,4020,206
|
|
20231025,121800,153974590,4045,4025,4045,4015,603
|
|
20231025,121700,151548635,4025,4025,4025,4025,209
|
|
20231025,121600,150707410,4025,4030,4030,4025,1490
|
|
20231025,121500,144702810,4045,4045,4045,4045,1
|
|
20231025,121400,144698765,4030,4045,4045,4030,202
|
|
20231025,121300,143884690,4035,4035,4035,4035,837
|
|
20231025,121200,140507395,4050,4050,4050,4050,1
|
|
20231025,121100,140503345,4035,4050,4050,4035,3
|
|
20231025,121000,140491210,4040,4045,4045,4040,784
|
|
20231025,120900,137321210,4045,4045,4045,4045,0
|
|
20231025,120800,137321210,4045,4045,4045,4045,0
|
|
20231025,120700,137321210,4045,4045,4045,4045,61
|
|
20231025,120600,137074465,4045,4045,4045,4045,0
|
|
20231025,120500,137074465,4045,4045,4045,4045,200
|
|
20231025,120400,136265465,4045,4045,4045,4045,0
|
|
20231025,120300,136265465,4045,4045,4045,4045,0
|
|
20231025,120200,136265465,4045,4045,4045,4045,0
|
|
20231025,120100,136265465,4045,4045,4045,4045,300
|
|
20231025,120000,135051965,4050,4050,4050,4050,0
|
|
20231025,115900,135051965,4050,4050,4050,4050,0
|
|
20231025,115800,135051965,4050,4050,4050,4050,0
|
|
20231025,115700,135051965,4050,4050,4050,4050,288
|
|
20231025,115600,133885565,4050,4055,4055,4050,178
|
|
20231025,115500,133164640,4060,4060,4060,4060,0
|
|
20231025,115400,133164640,4060,4060,4060,4060,0
|
|
20231025,115300,133164640,4060,4060,4060,4060,0
|
|
20231025,115200,133164640,4060,4060,4060,4060,0
|
|
20231025,115100,133164640,4060,4060,4060,4060,0
|
|
20231025,115000,133164640,4060,4060,4060,4060,0
|
|
20231025,114900,133164640,4060,4060,4060,4060,0
|
|
20231025,114800,133164640,4060,4060,4060,4060,0
|
|
20231025,114700,133164640,4060,4060,4060,4060,0
|
|
20231025,114600,133164640,4060,4060,4060,4060,0
|
|
20231025,114500,133164640,4060,4060,4060,4060,0
|
|
20231025,114400,133164640,4060,4060,4060,4060,0
|
|
20231025,114300,133164640,4060,4060,4060,4060,0
|
|
20231025,114200,133164640,4060,4060,4060,4060,0
|
|
20231025,114100,133164640,4060,4060,4060,4060,0
|
|
20231025,114000,133164640,4060,4060,4060,4060,1
|
|
20231025,113900,133160580,4055,4060,4060,4055,37
|
|
20231025,113800,133010395,4055,4055,4055,4055,1
|
|
20231025,113700,133006340,4065,4065,4065,4065,0
|
|
20231025,113600,133006340,4065,4065,4065,4065,0
|
|
20231025,113500,133006340,4065,4065,4065,4065,0
|
|
20231025,113400,133006340,4065,4065,4065,4065,9
|
|
20231025,113300,132969755,4065,4065,4065,4065,5
|
|
20231025,113200,132949430,4065,4065,4065,4065,0
|
|
20231025,113100,132949430,4065,4065,4065,4065,0
|
|
20231025,113000,132949430,4065,4065,4065,4065,0
|
|
20231025,112900,132949430,4065,4065,4065,4065,12
|
|
20231025,112800,132900650,4070,4070,4070,4070,49
|
|
20231025,112700,132701220,4065,4065,4065,4065,0
|
|
20231025,112600,132701220,4065,4065,4065,4065,13
|
|
20231025,112500,132648375,4070,4070,4070,4070,0
|
|
20231025,112400,132648375,4070,4070,4070,4070,0
|
|
20231025,112300,132648375,4070,4070,4070,4070,0
|
|
20231025,112200,132648375,4070,4070,4070,4070,0
|
|
20231025,112100,132648375,4070,4070,4070,4070,1
|
|
20231025,112000,132644305,4075,4060,4075,4060,2112
|
|
20231025,111900,124054980,4065,4065,4065,4065,0
|
|
20231025,111800,124054980,4065,4060,4065,4060,909
|
|
20231025,111700,120364435,4055,4055,4055,4055,336
|
|
20231025,111600,119001955,4055,4040,4055,4025,3001
|
|
20231025,111500,106913025,4035,4035,4035,4035,200
|
|
20231025,111400,106106025,4050,4050,4050,4050,280
|
|
20231025,111300,104972025,4055,4055,4055,4055,320
|
|
20231025,111200,103674425,4050,4050,4050,4050,0
|
|
20231025,111100,103674425,4050,4050,4050,4050,0
|
|
20231025,111000,103674425,4050,4050,4050,4050,0
|
|
20231025,110900,103674425,4050,4050,4050,4050,300
|
|
20231025,110800,102459425,4050,4050,4050,4050,200
|
|
20231025,110700,101649425,4030,4030,4030,4030,0
|
|
20231025,110600,101649425,4030,4030,4030,4030,0
|
|
20231025,110500,101649425,4030,4030,4030,4030,0
|
|
20231025,110400,101649425,4030,4030,4030,4030,200
|
|
20231025,110300,100843425,4030,4030,4030,4030,0
|
|
20231025,110200,100843425,4030,4030,4030,4030,0
|
|
20231025,110100,100843425,4030,4030,4030,4030,0
|
|
20231025,110000,100843425,4030,4030,4030,4030,0
|
|
20231025,105900,100843425,4030,4030,4030,4030,1
|
|
20231025,105800,100839395,4050,4030,4050,4030,252
|
|
20231025,105700,99819435,4040,4040,4040,4040,0
|
|
20231025,105600,99819435,4040,4035,4040,4035,571
|
|
20231025,105500,97513570,4035,4035,4035,4035,0
|
|
20231025,105400,97513570,4035,4035,4035,4035,0
|
|
20231025,105300,97513570,4035,4035,4035,4035,1000
|
|
20231025,105200,93478570,4050,4050,4050,4050,24
|
|
20231025,105100,93381370,4050,4050,4050,4050,0
|
|
20231025,105000,93381370,4050,4050,4050,4050,0
|
|
20231025,104900,93381370,4050,4050,4050,4050,0
|
|
20231025,104800,93381370,4050,4050,4050,4050,0
|
|
20231025,104700,93381370,4050,4050,4050,4050,0
|
|
20231025,104600,93381370,4050,4050,4050,4050,0
|
|
20231025,104500,93381370,4050,4050,4050,4050,0
|
|
20231025,104400,93381370,4050,4050,4050,4050,0
|
|
20231025,104300,93381370,4050,4050,4050,4050,23
|
|
20231025,104200,93288220,4050,4050,4050,4050,2
|
|
20231025,104100,93280120,4050,4050,4050,4050,0
|
|
20231025,104000,93280120,4050,4050,4060,4050,1294
|
|
20231025,103900,88037785,4045,4035,4045,4035,657
|
|
20231025,103800,85382220,4040,4035,4040,4035,1932
|
|
20231025,103700,77581950,4025,4025,4025,4025,0
|
|
20231025,103600,77581950,4025,4025,4025,4025,0
|
|
20231025,103500,77581950,4025,4025,4025,4025,0
|
|
20231025,103400,77581950,4025,4025,4025,4025,0
|
|
20231025,103300,77581950,4025,4025,4025,4025,0
|
|
20231025,103200,77581950,4025,4025,4025,4025,0
|
|
20231025,103100,77581950,4025,4025,4025,4025,0
|
|
20231025,103000,77581950,4025,4025,4025,4025,1
|
|
20231025,102900,77577925,4035,4035,4035,4035,0
|
|
20231025,102800,77577925,4035,4015,4035,4015,13
|
|
20231025,102700,77525670,4030,4030,4030,4030,0
|
|
20231025,102600,77525670,4030,4030,4030,4030,0
|
|
20231025,102500,77525670,4030,4030,4030,4030,0
|
|
20231025,102400,77525670,4030,4030,4030,4030,0
|
|
20231025,102300,77525670,4030,4030,4030,4030,0
|
|
20231025,102200,77525670,4030,4030,4030,4030,243
|
|
20231025,102100,76546380,4020,4030,4030,4015,147
|
|
20231025,102000,75955585,4030,4030,4030,4030,3
|
|
20231025,101900,75943495,4030,4030,4030,4030,400
|
|
20231025,101800,74331495,4025,4025,4025,4025,0
|
|
20231025,101700,74331495,4025,4025,4025,4025,30
|
|
20231025,101600,74210745,4025,4025,4025,4025,0
|
|
20231025,101500,74210745,4025,4025,4025,4025,0
|
|
20231025,101400,74210745,4025,4025,4025,4025,0
|
|
20231025,101300,74210745,4025,4025,4025,4025,100
|
|
20231025,101200,73808245,4025,4025,4025,4025,24
|
|
20231025,101100,73711645,4025,4025,4025,4025,0
|
|
20231025,101000,73711645,4025,4025,4025,4025,0
|
|
20231025,100900,73711645,4025,4025,4025,4025,528
|
|
20231025,100800,71586445,4030,4030,4030,4030,0
|
|
20231025,100700,71586445,4030,4030,4030,4030,0
|
|
20231025,100600,71586445,4030,4030,4030,4030,0
|
|
20231025,100500,71586445,4030,4015,4030,4015,88
|
|
20231025,100400,71233035,4015,4015,4015,4015,0
|
|
20231025,100300,71233035,4015,4015,4015,4015,0
|
|
20231025,100200,71233035,4015,4020,4020,4015,3
|
|
20231025,100100,71220985,4015,4015,4015,4015,0
|
|
20231025,100000,71220985,4015,4020,4020,4015,71
|
|
20231025,095900,70935855,4020,4020,4020,4020,0
|
|
20231025,095800,70935855,4020,4020,4020,4020,300
|
|
20231025,095700,69729855,4020,4020,4020,4020,0
|
|
20231025,095600,69729855,4020,4020,4020,4020,187
|
|
20231025,095500,68978115,4020,4020,4020,4020,0
|
|
20231025,095400,68978115,4020,4020,4020,4020,0
|
|
20231025,095300,68978115,4020,4020,4020,4020,302
|
|
20231025,095200,67764075,4025,4025,4025,4025,0
|
|
20231025,095100,67764075,4025,4025,4025,4025,0
|
|
20231025,095000,67764075,4025,4025,4025,4025,569
|
|
20231025,094900,65473850,4025,4025,4025,4025,30
|
|
20231025,094800,65353100,4025,4025,4025,4025,0
|
|
20231025,094700,65353100,4025,4025,4025,4025,40
|
|
20231025,094600,65192100,4025,4025,4025,4025,1
|
|
20231025,094500,65188075,4025,4025,4025,4025,0
|
|
20231025,094400,65188075,4025,4025,4025,4025,0
|
|
20231025,094300,65188075,4025,4025,4025,4025,24
|
|
20231025,094200,65091475,4045,4045,4045,4045,8
|
|
20231025,094100,65059115,4045,4045,4045,4045,0
|
|
20231025,094000,65059115,4045,4045,4045,4045,0
|
|
20231025,093900,65059115,4045,4045,4045,4045,0
|
|
20231025,093800,65059115,4045,4045,4045,4045,0
|
|
20231025,093700,65059115,4045,4045,4045,4045,62
|
|
20231025,093600,64808325,4045,4045,4045,4045,10
|
|
20231025,093500,64767875,4045,4045,4045,4045,100
|
|
20231025,093400,64363375,4045,4045,4045,4045,553
|
|
20231025,093300,62126490,4040,4040,4040,4040,200
|
|
20231025,093200,61318490,4040,4040,4040,4040,1
|
|
20231025,093100,61314450,4040,4040,4040,4040,29
|
|
20231025,093000,61197290,4040,4040,4040,4040,0
|
|
20231025,092900,61197290,4040,4040,4040,4040,0
|
|
20231025,092800,61197290,4040,4040,4040,4040,51
|
|
20231025,092700,60991250,4045,4045,4045,4045,0
|
|
20231025,092600,60991250,4045,4045,4045,4045,0
|
|
20231025,092500,60991250,4045,4045,4045,4045,100
|
|
20231025,092400,60586750,4045,4045,4045,4045,0
|
|
20231025,092300,60586750,4045,4045,4050,4045,290
|
|
20231025,092200,59413495,4040,4040,4040,4040,1
|
|
20231025,092100,59409455,4045,4015,4045,4015,4805
|
|
20231025,092000,40065645,4010,4005,4010,4005,423
|
|
20231025,091900,38369425,4010,4015,4015,4010,1198
|
|
20231025,091800,33565335,4015,4015,4015,4015,146
|
|
20231025,091700,32979145,4020,4020,4020,4020,0
|
|
20231025,091600,32979145,4020,4015,4020,4015,268
|
|
20231025,091500,31901825,4005,4005,4005,4005,0
|
|
20231025,091400,31901825,4005,4015,4020,4005,167
|
|
20231025,091300,31230810,4020,4020,4020,4020,0
|
|
20231025,091200,31230810,4020,4020,4020,4020,100
|
|
20231025,091100,30828810,4025,4025,4025,4025,0
|
|
20231025,091000,30828810,4025,4025,4025,4025,0
|
|
20231025,090900,30828810,4025,4025,4025,4025,200
|
|
20231025,090800,30023810,4025,4025,4025,4025,0
|
|
20231025,090700,30023810,4025,4025,4025,4025,0
|
|
20231025,090600,30023810,4025,4025,4025,4025,113
|
|
20231025,090500,29568985,4005,4005,4005,4005,0
|
|
20231025,090400,29568985,4005,4005,4005,4005,60
|
|
20231025,090300,29328685,4005,4005,4005,4005,0
|
|
20231025,090200,29328685,4005,4010,4010,4005,6330
|
|
20231025,090100,3971985,4015,4015,4015,4015,86
|
|
20231025,090000,3626695,4015,4030,4035,4015,900
|