695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,203200,134255730,4955,4955,4955,4955,331
|
|
20231030,203100,134255730,4955,4955,4955,4955,0
|
|
20231030,203000,134255730,4955,4955,4955,4955,0
|
|
20231030,202900,134255730,4955,4955,4955,4955,0
|
|
20231030,202800,134255730,4955,4955,4955,4955,0
|
|
20231030,202700,134255730,4955,4955,4955,4955,0
|
|
20231030,202600,134255730,4955,4955,4955,4955,0
|
|
20231030,202500,134255730,4955,4955,4955,4955,0
|
|
20231030,202400,134255730,4955,4955,4955,4955,0
|
|
20231030,202300,134255730,4955,4955,4955,4955,0
|
|
20231030,202200,134255730,4955,4955,4955,4955,0
|
|
20231030,202100,134255730,4955,4955,4955,4955,0
|
|
20231030,202000,134255730,4955,4955,4955,4955,0
|
|
20231030,201900,134255730,4955,4955,4955,4955,0
|
|
20231030,201800,134255730,4955,4955,4955,4955,0
|
|
20231030,201700,134255730,4955,4955,4955,4955,0
|
|
20231030,201600,134255730,4955,4955,4955,4955,0
|
|
20231030,201500,134255730,4955,4955,4955,4955,0
|
|
20231030,201400,134255730,4955,4955,4955,4955,0
|
|
20231030,201300,134255730,4955,4955,4955,4955,0
|
|
20231030,201200,134255730,4955,4955,4955,4955,0
|
|
20231030,201100,134255730,4955,4955,4955,4955,0
|
|
20231030,201000,134255730,4955,4955,4955,4955,0
|
|
20231030,200900,134255730,4955,4955,4955,4955,0
|
|
20231030,200800,134255730,4955,4955,4955,4955,0
|
|
20231030,200700,134255730,4955,4955,4955,4955,0
|
|
20231030,200600,134255730,4955,4955,4955,4955,0
|
|
20231030,200500,134255730,4955,4955,4955,4955,0
|
|
20231030,200400,134255730,4955,4955,4955,4955,0
|
|
20231030,200300,134255730,4955,4955,4955,4955,0
|
|
20231030,200200,134255730,4955,4955,4955,4955,331
|
|
20231030,200100,134255730,4955,4955,4955,4955,0
|
|
20231030,200000,134255730,4955,4955,4955,4955,0
|
|
20231030,195900,134255730,4955,4955,4955,4955,0
|
|
20231030,195800,134255730,4955,4955,4955,4955,0
|
|
20231030,195700,134255730,4955,4955,4955,4955,0
|
|
20231030,195600,134255730,4955,4955,4955,4955,0
|
|
20231030,195500,134255730,4955,4955,4955,4955,0
|
|
20231030,195400,134255730,4955,4955,4955,4955,0
|
|
20231030,195300,134255730,4955,4955,4955,4955,0
|
|
20231030,195200,134255730,4955,4955,4955,4955,0
|
|
20231030,195100,134255730,4955,4955,4955,4955,0
|
|
20231030,195000,134255730,4955,4955,4955,4955,0
|
|
20231030,194900,134255730,4955,4955,4955,4955,0
|
|
20231030,194800,134255730,4955,4955,4955,4955,0
|
|
20231030,194700,134255730,4955,4955,4955,4955,0
|
|
20231030,194600,134255730,4955,4955,4955,4955,0
|
|
20231030,194500,134255730,4955,4955,4955,4955,0
|
|
20231030,194400,134255730,4955,4955,4955,4955,0
|
|
20231030,194300,134255730,4955,4955,4955,4955,0
|
|
20231030,194200,134255730,4955,4955,4955,4955,0
|
|
20231030,194100,134255730,4955,4955,4955,4955,0
|
|
20231030,194000,134255730,4955,4955,4955,4955,0
|
|
20231030,193900,134255730,4955,4955,4955,4955,0
|
|
20231030,193800,134255730,4955,4955,4955,4955,0
|
|
20231030,193700,134255730,4955,4955,4955,4955,0
|
|
20231030,193600,134255730,4955,4955,4955,4955,0
|
|
20231030,193500,134255730,4955,4955,4955,4955,0
|
|
20231030,193400,134255730,4955,4955,4955,4955,0
|
|
20231030,193300,134255730,4955,4955,4955,4955,0
|
|
20231030,193200,134255730,4955,4955,4955,4955,331
|
|
20231030,193100,134255730,4955,4955,4955,4955,0
|
|
20231030,193000,134255730,4955,4955,4955,4955,0
|
|
20231030,192900,134255730,4955,4955,4955,4955,0
|
|
20231030,192800,134255730,4955,4955,4955,4955,0
|
|
20231030,192700,134255730,4955,4955,4955,4955,0
|
|
20231030,192600,134255730,4955,4955,4955,4955,0
|
|
20231030,192500,134255730,4955,4955,4955,4955,0
|
|
20231030,192400,134255730,4955,4955,4955,4955,0
|
|
20231030,192300,134255730,4955,4955,4955,4955,0
|
|
20231030,192200,134255730,4955,4955,4955,4955,0
|
|
20231030,192100,134255730,4955,4955,4955,4955,0
|
|
20231030,192000,134255730,4955,4955,4955,4955,0
|
|
20231030,191900,134255730,4955,4955,4955,4955,0
|
|
20231030,191800,134255730,4955,4955,4955,4955,0
|
|
20231030,191700,134255730,4955,4955,4955,4955,0
|
|
20231030,191600,134255730,4955,4955,4955,4955,0
|
|
20231030,191500,134255730,4955,4955,4955,4955,0
|
|
20231030,191400,134255730,4955,4955,4955,4955,0
|
|
20231030,191300,134255730,4955,4955,4955,4955,0
|
|
20231030,191200,134255730,4955,4955,4955,4955,0
|
|
20231030,191100,134255730,4955,4955,4955,4955,0
|
|
20231030,191000,134255730,4955,4955,4955,4955,0
|
|
20231030,190900,134255730,4955,4955,4955,4955,0
|
|
20231030,190800,134255730,4955,4955,4955,4955,0
|
|
20231030,190700,134255730,4955,4955,4955,4955,0
|
|
20231030,190600,134255730,4955,4955,4955,4955,0
|
|
20231030,190500,134255730,4955,4955,4955,4955,0
|
|
20231030,190400,134255730,4955,4955,4955,4955,0
|
|
20231030,190300,134255730,4955,4955,4955,4955,0
|
|
20231030,190200,134255730,4955,4955,4955,4955,331
|
|
20231030,190100,134255730,4955,4955,4955,4955,0
|
|
20231030,190000,134255730,4955,4955,4955,4955,0
|
|
20231030,185900,134255730,4955,4955,4955,4955,0
|
|
20231030,185800,134255730,4955,4955,4955,4955,0
|
|
20231030,185700,134255730,4955,4955,4955,4955,0
|
|
20231030,185600,134255730,4955,4955,4955,4955,0
|
|
20231030,185500,134255730,4955,4955,4955,4955,0
|
|
20231030,185400,134255730,4955,4955,4955,4955,0
|
|
20231030,185300,134255730,4955,4955,4955,4955,0
|
|
20231030,185200,134255730,4955,4955,4955,4955,0
|
|
20231030,185100,134255730,4955,4955,4955,4955,0
|
|
20231030,185000,134255730,4955,4955,4955,4955,0
|
|
20231030,184900,134255730,4955,4955,4955,4955,0
|
|
20231030,184800,134255730,4955,4955,4955,4955,0
|
|
20231030,184700,134255730,4955,4955,4955,4955,0
|
|
20231030,184600,134255730,4955,4955,4955,4955,0
|
|
20231030,184500,134255730,4955,4955,4955,4955,0
|
|
20231030,184400,134255730,4955,4955,4955,4955,0
|
|
20231030,184300,134255730,4955,4955,4955,4955,0
|
|
20231030,184200,134255730,4955,4955,4955,4955,0
|
|
20231030,184100,134255730,4955,4955,4955,4955,0
|
|
20231030,184000,134255730,4955,4955,4955,4955,0
|
|
20231030,183900,134255730,4955,4955,4955,4955,0
|
|
20231030,183800,134255730,4955,4955,4955,4955,0
|
|
20231030,183700,134255730,4955,4955,4955,4955,0
|
|
20231030,183600,134255730,4955,4955,4955,4955,0
|
|
20231030,183500,134255730,4955,4955,4955,4955,0
|
|
20231030,183400,134255730,4955,4955,4955,4955,0
|
|
20231030,183300,134255730,4955,4955,4955,4955,0
|
|
20231030,183200,134255730,4955,4955,4955,4955,331
|
|
20231030,183100,134255730,4955,4955,4955,4955,0
|
|
20231030,183000,134255730,4955,4955,4955,4955,0
|
|
20231030,182900,134255730,4955,4955,4955,4955,0
|
|
20231030,182800,134255730,4955,4955,4955,4955,0
|
|
20231030,182700,134255730,4955,4955,4955,4955,0
|
|
20231030,182600,134255730,4955,4955,4955,4955,0
|
|
20231030,182500,134255730,4955,4955,4955,4955,0
|
|
20231030,182400,134255730,4955,4955,4955,4955,0
|
|
20231030,182300,134255730,4955,4955,4955,4955,0
|
|
20231030,182200,134255730,4955,4955,4955,4955,0
|
|
20231030,182100,134255730,4955,4955,4955,4955,0
|
|
20231030,182000,134255730,4955,4955,4955,4955,0
|
|
20231030,181900,134255730,4955,4955,4955,4955,0
|
|
20231030,181800,134255730,4955,4955,4955,4955,0
|
|
20231030,181700,134255730,4955,4955,4955,4955,0
|
|
20231030,181600,134255730,4955,4955,4955,4955,0
|
|
20231030,181500,134255730,4955,4955,4955,4955,0
|
|
20231030,181400,134255730,4955,4955,4955,4955,0
|
|
20231030,181300,134255730,4955,4955,4955,4955,0
|
|
20231030,181200,134255730,4955,4955,4955,4955,0
|
|
20231030,181100,134255730,4955,4955,4955,4955,0
|
|
20231030,181000,134255730,4955,4955,4955,4955,0
|
|
20231030,180900,134255730,4955,4955,4955,4955,0
|
|
20231030,180800,134255730,4955,4955,4955,4955,0
|
|
20231030,180700,134255730,4955,4955,4955,4955,0
|
|
20231030,180600,134255730,4955,4955,4955,4955,0
|
|
20231030,180500,134255730,4955,4955,4955,4955,0
|
|
20231030,180400,134255730,4955,4955,4955,4955,0
|
|
20231030,180300,134255730,4955,4955,4955,4955,0
|
|
20231030,180200,134255730,4955,4955,4955,4955,331
|
|
20231030,180100,134255730,4955,4955,4955,4955,0
|
|
20231030,180000,134255730,4955,4955,4955,4955,0
|
|
20231030,175900,134255730,4955,4955,4955,4955,0
|
|
20231030,175800,134255730,4955,4955,4955,4955,0
|
|
20231030,175700,134255730,4955,4955,4955,4955,0
|
|
20231030,175600,134255730,4955,4955,4955,4955,0
|
|
20231030,175500,134255730,4955,4955,4955,4955,0
|
|
20231030,175400,134255730,4955,4955,4955,4955,0
|
|
20231030,175300,134255730,4955,4955,4955,4955,0
|
|
20231030,175200,134255730,4955,4955,4955,4955,0
|
|
20231030,175100,134255730,4955,4955,4955,4955,0
|
|
20231030,175000,134255730,4955,4955,4955,4955,0
|
|
20231030,174900,134255730,4955,4955,4955,4955,0
|
|
20231030,174800,134255730,4955,4955,4955,4955,0
|
|
20231030,174700,134255730,4955,4955,4955,4955,0
|
|
20231030,174600,134255730,4955,4955,4955,4955,0
|
|
20231030,174500,134255730,4955,4955,4955,4955,0
|
|
20231030,174400,134255730,4955,4955,4955,4955,0
|
|
20231030,174300,134255730,4955,4955,4955,4955,0
|
|
20231030,174200,134255730,4955,4955,4955,4955,0
|
|
20231030,174100,134255730,4955,4955,4955,4955,0
|
|
20231030,174000,134255730,4955,4955,4955,4955,0
|
|
20231030,173900,134255730,4955,4955,4955,4955,0
|
|
20231030,173800,134255730,4955,4955,4955,4955,0
|
|
20231030,173700,134255730,4955,4955,4955,4955,0
|
|
20231030,173600,134255730,4955,4955,4955,4955,0
|
|
20231030,173500,134255730,4955,4955,4955,4955,0
|
|
20231030,173400,134255730,4955,4955,4955,4955,0
|
|
20231030,173300,134255730,4955,4955,4955,4955,0
|
|
20231030,173200,134255730,4955,4955,4955,4955,331
|
|
20231030,173100,134255730,4955,4955,4955,4955,0
|
|
20231030,173000,134255730,4955,4955,4955,4955,0
|
|
20231030,172900,134255730,4955,4955,4955,4955,0
|
|
20231030,172800,134255730,4955,4955,4955,4955,0
|
|
20231030,172700,134255730,4955,4955,4955,4955,0
|
|
20231030,172600,134255730,4955,4955,4955,4955,0
|
|
20231030,172500,134255730,4955,4955,4955,4955,0
|
|
20231030,172400,134255730,4955,4955,4955,4955,0
|
|
20231030,172300,134255730,4955,4955,4955,4955,0
|
|
20231030,172200,134255730,4955,4955,4955,4955,0
|
|
20231030,172100,134255730,4955,4955,4955,4955,0
|
|
20231030,172000,134255730,4955,4955,4955,4955,0
|
|
20231030,171900,134255730,4955,4955,4955,4955,0
|
|
20231030,171800,134255730,4955,4955,4955,4955,0
|
|
20231030,171700,134255730,4955,4955,4955,4955,0
|
|
20231030,171600,134255730,4955,4955,4955,4955,0
|
|
20231030,171500,134255730,4955,4955,4955,4955,0
|
|
20231030,171400,134255730,4955,4955,4955,4955,0
|
|
20231030,171300,134255730,4955,4955,4955,4955,0
|
|
20231030,171200,134255730,4955,4955,4955,4955,0
|
|
20231030,171100,134255730,4955,4955,4955,4955,0
|
|
20231030,171000,134255730,4955,4955,4955,4955,0
|
|
20231030,170900,134255730,4955,4955,4955,4955,0
|
|
20231030,170800,134255730,4955,4955,4955,4955,0
|
|
20231030,170700,134255730,4955,4955,4955,4955,0
|
|
20231030,170600,134255730,4955,4955,4955,4955,0
|
|
20231030,170500,134255730,4955,4955,4955,4955,0
|
|
20231030,170400,134255730,4955,4955,4955,4955,0
|
|
20231030,170300,134255730,4955,4955,4955,4955,0
|
|
20231030,170200,134255730,4955,4955,4955,4955,331
|
|
20231030,170100,134255730,4955,4955,4955,4955,0
|
|
20231030,170000,134255730,4955,4955,4955,4955,0
|
|
20231030,165900,134255730,4955,4955,4955,4955,0
|
|
20231030,165800,134255730,4955,4955,4955,4955,0
|
|
20231030,165700,134255730,4955,4955,4955,4955,0
|
|
20231030,165600,134255730,4955,4955,4955,4955,0
|
|
20231030,165500,134255730,4955,4955,4955,4955,0
|
|
20231030,165400,134255730,4955,4955,4955,4955,0
|
|
20231030,165300,134255730,4955,4955,4955,4955,0
|
|
20231030,165200,134255730,4955,4955,4955,4955,0
|
|
20231030,165100,134255730,4955,4955,4955,4955,0
|
|
20231030,165000,134255730,4955,4955,4955,4955,0
|
|
20231030,164900,134255730,4955,4955,4955,4955,0
|
|
20231030,164800,134255730,4955,4955,4955,4955,0
|
|
20231030,164700,134255730,4955,4955,4955,4955,0
|
|
20231030,164600,134255730,4955,4955,4955,4955,0
|
|
20231030,164500,134255730,4955,4955,4955,4955,0
|
|
20231030,164400,134255730,4955,4955,4955,4955,0
|
|
20231030,164300,134255730,4955,4955,4955,4955,0
|
|
20231030,164200,134255730,4955,4955,4955,4955,0
|
|
20231030,164100,134255730,4955,4955,4955,4955,0
|
|
20231030,164000,134255730,4955,4955,4955,4955,0
|
|
20231030,163900,134255730,4955,4955,4955,4955,0
|
|
20231030,163800,134255730,4955,4955,4955,4955,0
|
|
20231030,163700,134255730,4955,4955,4955,4955,0
|
|
20231030,163600,134255730,4955,4955,4955,4955,0
|
|
20231030,163500,134255730,4955,4955,4955,4955,0
|
|
20231030,163400,134255730,4955,4955,4955,4955,0
|
|
20231030,163300,134255730,4955,4955,4955,4955,0
|
|
20231030,163200,134255730,4955,4955,4955,4955,331
|
|
20231030,163100,134255730,4955,4955,4955,4955,0
|
|
20231030,163000,134255730,4955,4955,4955,4955,0
|
|
20231030,162900,134255730,4955,4955,4955,4955,0
|
|
20231030,162800,134255730,4955,4955,4955,4955,0
|
|
20231030,162700,134255730,4955,4955,4955,4955,0
|
|
20231030,162600,134255730,4955,4955,4955,4955,0
|
|
20231030,162500,134255730,4955,4955,4955,4955,0
|
|
20231030,162400,134255730,4955,4955,4955,4955,0
|
|
20231030,162300,134255730,4955,4955,4955,4955,0
|
|
20231030,162200,134255730,4955,4955,4955,4955,0
|
|
20231030,162100,134255730,4955,4955,4955,4955,0
|
|
20231030,162000,134255730,4955,4955,4955,4955,0
|
|
20231030,161900,134255730,4955,4955,4955,4955,0
|
|
20231030,161800,134255730,4955,4955,4955,4955,0
|
|
20231030,161700,134255730,4955,4955,4955,4955,0
|
|
20231030,161600,134255730,4955,4955,4955,4955,0
|
|
20231030,161500,134255730,4955,4955,4955,4955,0
|
|
20231030,161400,134255730,4955,4955,4955,4955,0
|
|
20231030,161300,134255730,4955,4955,4955,4955,0
|
|
20231030,161200,134255730,4955,4955,4955,4955,0
|
|
20231030,161100,134255730,4955,4955,4955,4955,0
|
|
20231030,161000,134255730,4955,4955,4955,4955,0
|
|
20231030,160900,134255730,4955,4955,4955,4955,0
|
|
20231030,160800,134255730,4955,4955,4955,4955,0
|
|
20231030,160700,134255730,4955,4955,4955,4955,0
|
|
20231030,160600,134255730,4955,4955,4955,4955,0
|
|
20231030,160500,134255730,4955,4955,4955,4955,0
|
|
20231030,160400,134255730,4955,4955,4955,4955,0
|
|
20231030,160300,134255730,4955,4955,4955,4955,0
|
|
20231030,160200,134255730,4955,4955,4955,4955,331
|
|
20231030,160100,134255730,4955,4955,4955,4955,0
|
|
20231030,160000,134255730,4955,4955,4955,4955,0
|
|
20231030,155900,134255730,4955,4955,4955,4955,0
|
|
20231030,155800,134255730,4955,4955,4955,4955,0
|
|
20231030,155700,134255730,4955,4955,4955,4955,0
|
|
20231030,155600,134255730,4955,4955,4955,4955,0
|
|
20231030,155500,134255730,4955,4955,4955,4955,0
|
|
20231030,155400,134255730,4955,4955,4955,4955,0
|
|
20231030,155300,134255730,4955,4955,4955,4955,0
|
|
20231030,155200,134255730,4955,4955,4955,4955,0
|
|
20231030,155100,134255730,4955,4955,4955,4955,0
|
|
20231030,155000,134255730,4955,4955,4955,4955,0
|
|
20231030,154900,134255730,4955,4955,4955,4955,0
|
|
20231030,154800,134255730,4955,4955,4955,4955,0
|
|
20231030,154700,134255730,4955,4955,4955,4955,0
|
|
20231030,154600,134255730,4955,4955,4955,4955,0
|
|
20231030,154500,134255730,4955,4955,4955,4955,0
|
|
20231030,154400,134255730,4955,4955,4955,4955,0
|
|
20231030,154300,134255730,4955,4955,4955,4955,0
|
|
20231030,154200,134255730,4955,4955,4955,4955,0
|
|
20231030,154100,134255730,4955,4955,4955,4955,0
|
|
20231030,154000,134255730,4955,4955,4955,4955,0
|
|
20231030,153900,134255730,4955,4955,4955,4955,0
|
|
20231030,153800,134255730,4955,4955,4955,4955,0
|
|
20231030,153700,134255730,4955,4955,4955,4955,0
|
|
20231030,153600,134255730,4955,4955,4955,4955,0
|
|
20231030,153500,134255730,4955,4955,4955,4955,0
|
|
20231030,153400,134255730,4955,4955,4955,4955,0
|
|
20231030,153300,134255730,4955,4955,4955,4955,0
|
|
20231030,153200,134255730,4955,4955,4955,4955,331
|
|
20231030,153100,134255730,4955,4955,4955,4955,0
|
|
20231030,153000,134255730,4955,4955,4955,4955,331
|
|
20231030,152900,132615625,4975,4975,4975,4975,0
|
|
20231030,152800,132615625,4975,4975,4975,4975,0
|
|
20231030,152700,132615625,4975,4975,4975,4975,0
|
|
20231030,152600,132615625,4975,4975,4975,4975,0
|
|
20231030,152500,132615625,4975,4975,4975,4975,0
|
|
20231030,152400,132615625,4975,4975,4975,4975,0
|
|
20231030,152300,132615625,4975,4975,4975,4975,0
|
|
20231030,152200,132615625,4975,4975,4975,4975,0
|
|
20231030,152100,132615625,4975,4975,4975,4975,0
|
|
20231030,152000,132615625,4975,4975,4975,4975,0
|
|
20231030,151900,132615625,4975,4975,4975,4975,0
|
|
20231030,151800,132615625,4975,4975,4975,4975,0
|
|
20231030,151700,132615625,4975,4975,4975,4975,0
|
|
20231030,151600,132615625,4975,4975,4975,4975,0
|
|
20231030,151500,132615625,4975,4975,4975,4975,0
|
|
20231030,151400,132615625,4975,4975,4975,4975,0
|
|
20231030,151300,132615625,4975,4930,4975,4930,82
|
|
20231030,151200,132211140,4980,4980,4980,4980,0
|
|
20231030,151100,132211140,4980,4930,4980,4930,125
|
|
20231030,151000,131594835,4930,4930,4930,4930,0
|
|
20231030,150900,131594835,4930,4930,4930,4930,0
|
|
20231030,150800,131594835,4930,4925,4930,4925,58
|
|
20231030,150700,131309145,4925,4925,4925,4925,4
|
|
20231030,150600,131289445,4900,4925,4925,4900,11
|
|
20231030,150500,131235295,4920,4915,4920,4915,705
|
|
20231030,150400,127766945,4900,4900,4900,4895,151
|
|
20231030,150300,127027050,4920,4920,4920,4920,0
|
|
20231030,150200,127027050,4920,4920,4920,4920,6
|
|
20231030,150100,126997530,4900,4900,4900,4900,1
|
|
20231030,150000,126992630,4920,4920,4920,4920,11
|
|
20231030,145900,126938510,4910,4910,4910,4910,24
|
|
20231030,145800,126820670,4915,4900,4915,4895,1122
|
|
20231030,145700,121319470,4905,4915,4915,4905,24
|
|
20231030,145600,121201735,4920,4920,4920,4920,1
|
|
20231030,145500,121196815,4930,4930,4930,4930,0
|
|
20231030,145400,121196815,4930,4930,4930,4930,0
|
|
20231030,145300,121196815,4930,4930,4930,4930,7
|
|
20231030,145200,121162305,4920,4925,4925,4920,2
|
|
20231030,145100,121152460,4925,4920,4925,4920,4
|
|
20231030,145000,121132770,4930,4905,4930,4900,204
|
|
20231030,144900,120132880,4935,4935,4935,4935,0
|
|
20231030,144800,120132880,4935,4935,4935,4935,0
|
|
20231030,144700,120132880,4935,4935,4935,4935,3
|
|
20231030,144600,120118075,4905,4910,4930,4905,101
|
|
20231030,144500,119622395,4920,4920,4920,4920,5
|
|
20231030,144400,119597795,4945,4920,4945,4920,37
|
|
20231030,144300,119415705,4945,4945,4945,4945,0
|
|
20231030,144200,119415705,4945,4945,4945,4945,0
|
|
20231030,144100,119415705,4945,4930,4945,4930,32
|
|
20231030,144000,119257930,4945,4945,4945,4945,0
|
|
20231030,143900,119257930,4945,4945,4945,4945,0
|
|
20231030,143800,119257930,4945,4930,4945,4930,12
|
|
20231030,143700,119198725,4945,4945,4945,4945,0
|
|
20231030,143600,119198725,4945,4945,4945,4945,0
|
|
20231030,143500,119198725,4945,4945,4945,4945,0
|
|
20231030,143400,119198725,4945,4945,4945,4945,0
|
|
20231030,143300,119198725,4945,4940,4945,4940,554
|
|
20231030,143200,116461945,4940,4940,4940,4940,0
|
|
20231030,143100,116461945,4940,4940,4940,4940,0
|
|
20231030,143000,116461945,4940,4940,4940,4940,0
|
|
20231030,142900,116461945,4940,4940,4940,4940,0
|
|
20231030,142800,116461945,4940,4920,4940,4920,521
|
|
20231030,142700,113898575,4920,4920,4920,4920,98
|
|
20231030,142600,113416415,4920,4915,4920,4910,307
|
|
20231030,142500,111909005,4920,4925,4925,4920,224
|
|
20231030,142400,110806260,4930,4930,4930,4930,128
|
|
20231030,142300,110175220,4960,4960,4960,4960,0
|
|
20231030,142200,110175220,4960,4960,4960,4960,0
|
|
20231030,142100,110175220,4960,4960,4960,4960,0
|
|
20231030,142000,110175220,4960,4960,4960,4960,0
|
|
20231030,141900,110175220,4960,4960,4960,4960,0
|
|
20231030,141800,110175220,4960,4960,4960,4960,0
|
|
20231030,141700,110175220,4960,4960,4960,4960,0
|
|
20231030,141600,110175220,4960,4960,4960,4960,0
|
|
20231030,141500,110175220,4960,4960,4960,4960,0
|
|
20231030,141400,110175220,4960,4960,4960,4960,0
|
|
20231030,141300,110175220,4960,4960,4960,4960,0
|
|
20231030,141200,110175220,4960,4960,4960,4960,0
|
|
20231030,141100,110175220,4960,4960,4960,4960,0
|
|
20231030,141000,110175220,4960,4960,4960,4960,0
|
|
20231030,140900,110175220,4960,4960,4960,4960,1
|
|
20231030,140800,110170260,4930,4930,4930,4930,37
|
|
20231030,140700,109987850,4985,4985,4985,4985,0
|
|
20231030,140600,109987850,4985,4985,4985,4985,0
|
|
20231030,140500,109987850,4985,4985,4985,4985,0
|
|
20231030,140400,109987850,4985,4985,4985,4985,0
|
|
20231030,140300,109987850,4985,4985,4985,4985,0
|
|
20231030,140200,109987850,4985,4985,4985,4985,0
|
|
20231030,140100,109987850,4985,4985,4985,4985,0
|
|
20231030,140000,109987850,4985,4985,4985,4985,0
|
|
20231030,135900,109987850,4985,4985,4985,4985,0
|
|
20231030,135800,109987850,4985,4985,4985,4985,0
|
|
20231030,135700,109987850,4985,4985,4985,4985,0
|
|
20231030,135600,109987850,4985,4985,4985,4985,0
|
|
20231030,135500,109987850,4985,4985,4985,4985,0
|
|
20231030,135400,109987850,4985,4985,4985,4985,0
|
|
20231030,135300,109987850,4985,4985,4985,4985,0
|
|
20231030,135200,109987850,4985,4985,4985,4985,0
|
|
20231030,135100,109987850,4985,4985,4985,4985,0
|
|
20231030,135000,109987850,4985,4985,4985,4985,0
|
|
20231030,134900,109987850,4985,4985,4985,4985,0
|
|
20231030,134800,109987850,4985,4985,4985,4985,0
|
|
20231030,134700,109987850,4985,4985,4985,4985,0
|
|
20231030,134600,109987850,4985,4985,4985,4985,0
|
|
20231030,134500,109987850,4985,4985,4985,4985,0
|
|
20231030,134400,109987850,4985,4985,4985,4985,0
|
|
20231030,134300,109987850,4985,4985,4985,4985,0
|
|
20231030,134200,109987850,4985,4985,4985,4985,2
|
|
20231030,134100,109977880,4935,4935,4935,4935,0
|
|
20231030,134000,109977880,4935,4935,4935,4935,1371
|
|
20231030,133900,103211995,4935,4960,4960,4935,1611
|
|
20231030,133800,95254785,4960,4960,4960,4960,0
|
|
20231030,133700,95254785,4960,4950,4960,4945,419
|
|
20231030,133600,93182290,4960,4960,4960,4960,0
|
|
20231030,133500,93182290,4960,4960,4960,4960,0
|
|
20231030,133400,93182290,4960,4960,4960,4960,0
|
|
20231030,133300,93182290,4960,4960,4960,4960,0
|
|
20231030,133200,93182290,4960,4960,4960,4960,0
|
|
20231030,133100,93182290,4960,4960,4960,4960,0
|
|
20231030,133000,93182290,4960,4960,4960,4960,1
|
|
20231030,132900,93177330,4960,4960,4960,4960,2
|
|
20231030,132800,93167410,4955,4960,4960,4955,24
|
|
20231030,132700,93048430,4980,4980,4980,4980,0
|
|
20231030,132600,93048430,4980,4965,4980,4965,225
|
|
20231030,132500,91931275,4995,4995,4995,4995,0
|
|
20231030,132400,91931275,4995,4995,4995,4995,0
|
|
20231030,132300,91931275,4995,4995,4995,4995,0
|
|
20231030,132200,91931275,4995,4995,4995,4995,0
|
|
20231030,132100,91931275,4995,4995,4995,4995,0
|
|
20231030,132000,91931275,4995,4990,4995,4990,6
|
|
20231030,131900,91901330,4965,4965,4965,4965,0
|
|
20231030,131800,91901330,4965,4965,4965,4965,1
|
|
20231030,131700,91896365,5000,5000,5000,5000,0
|
|
20231030,131600,91896365,5000,5000,5000,5000,0
|
|
20231030,131500,91896365,5000,5000,5000,5000,0
|
|
20231030,131400,91896365,5000,5000,5000,5000,0
|
|
20231030,131300,91896365,5000,5000,5000,5000,0
|
|
20231030,131200,91896365,5000,5000,5000,5000,0
|
|
20231030,131100,91896365,5000,5000,5000,5000,0
|
|
20231030,131000,91896365,5000,5000,5000,5000,0
|
|
20231030,130900,91896365,5000,5000,5000,5000,0
|
|
20231030,130800,91896365,5000,5000,5000,5000,1
|
|
20231030,130700,91891365,4995,4995,4995,4995,10
|
|
20231030,130600,91841415,5000,5000,5000,5000,0
|
|
20231030,130500,91841415,5000,5000,5000,5000,0
|
|
20231030,130400,91841415,5000,5000,5000,5000,0
|
|
20231030,130300,91841415,5000,5000,5000,5000,0
|
|
20231030,130200,91841415,5000,5000,5000,5000,0
|
|
20231030,130100,91841415,5000,4980,5000,4970,70
|
|
20231030,130000,91493425,5000,5000,5000,5000,0
|
|
20231030,125900,91493425,5000,5000,5000,5000,0
|
|
20231030,125800,91493425,5000,5000,5000,5000,0
|
|
20231030,125700,91493425,5000,5000,5000,5000,0
|
|
20231030,125600,91493425,5000,5000,5000,5000,0
|
|
20231030,125500,91493425,5000,5000,5000,5000,0
|
|
20231030,125400,91493425,5000,5000,5000,5000,0
|
|
20231030,125300,91493425,5000,5000,5000,5000,0
|
|
20231030,125200,91493425,5000,5000,5000,5000,0
|
|
20231030,125100,91493425,5000,5000,5000,5000,0
|
|
20231030,125000,91493425,5000,5000,5000,5000,0
|
|
20231030,124900,91493425,5000,5000,5000,5000,0
|
|
20231030,124800,91493425,5000,5000,5000,5000,0
|
|
20231030,124700,91493425,5000,5000,5000,5000,0
|
|
20231030,124600,91493425,5000,5000,5000,5000,0
|
|
20231030,124500,91493425,5000,4995,5000,4995,15
|
|
20231030,124400,91418485,5000,5000,5000,5000,0
|
|
20231030,124300,91418485,5000,5000,5000,5000,0
|
|
20231030,124200,91418485,5000,5000,5000,5000,0
|
|
20231030,124100,91418485,5000,5000,5000,5000,0
|
|
20231030,124000,91418485,5000,5000,5000,5000,0
|
|
20231030,123900,91418485,5000,5000,5000,5000,0
|
|
20231030,123800,91418485,5000,5000,5000,5000,0
|
|
20231030,123700,91418485,5000,4995,5000,4995,2
|
|
20231030,123600,91408490,4995,4995,4995,4995,10
|
|
20231030,123500,91358540,5000,5000,5000,5000,0
|
|
20231030,123400,91358540,5000,5000,5000,5000,0
|
|
20231030,123300,91358540,5000,5000,5000,5000,0
|
|
20231030,123200,91358540,5000,5000,5000,5000,0
|
|
20231030,123100,91358540,5000,5000,5000,5000,30
|
|
20231030,123000,91208540,5000,5000,5000,5000,0
|
|
20231030,122900,91208540,5000,5000,5000,5000,0
|
|
20231030,122800,91208540,5000,5000,5000,5000,0
|
|
20231030,122700,91208540,5000,5000,5000,5000,0
|
|
20231030,122600,91208540,5000,5000,5000,5000,0
|
|
20231030,122500,91208540,5000,5000,5000,5000,0
|
|
20231030,122400,91208540,5000,5000,5000,5000,100
|
|
20231030,122300,90708540,5000,5000,5000,5000,0
|
|
20231030,122200,90708540,5000,5000,5000,5000,0
|
|
20231030,122100,90708540,5000,5000,5000,5000,100
|
|
20231030,122000,90208540,5000,5000,5000,5000,0
|
|
20231030,121900,90208540,5000,5000,5000,5000,0
|
|
20231030,121800,90208540,5000,4970,5000,4970,300
|
|
20231030,121700,88717510,5000,5000,5000,5000,0
|
|
20231030,121600,88717510,5000,5000,5000,5000,0
|
|
20231030,121500,88717510,5000,5000,5000,5000,0
|
|
20231030,121400,88717510,5000,5000,5000,5000,0
|
|
20231030,121300,88717510,5000,5000,5000,5000,0
|
|
20231030,121200,88717510,5000,5000,5000,5000,2
|
|
20231030,121100,88707510,5000,5000,5000,5000,0
|
|
20231030,121000,88707510,5000,5000,5000,5000,0
|
|
20231030,120900,88707510,5000,5000,5000,5000,0
|
|
20231030,120800,88707510,5000,5000,5000,5000,1
|
|
20231030,120700,88702510,4990,4990,4990,4990,10
|
|
20231030,120600,88652610,5000,5000,5000,5000,0
|
|
20231030,120500,88652610,5000,5000,5000,5000,0
|
|
20231030,120400,88652610,5000,5000,5000,5000,0
|
|
20231030,120300,88652610,5000,5000,5000,5000,0
|
|
20231030,120200,88652610,5000,5000,5000,5000,0
|
|
20231030,120100,88652610,5000,5000,5000,5000,0
|
|
20231030,120000,88652610,5000,4970,5000,4970,301
|
|
20231030,115900,87156610,5000,4975,5000,4975,91
|
|
20231030,115800,86703860,4975,4975,4975,4975,50
|
|
20231030,115700,86455110,4975,5000,5000,4975,1366
|
|
20231030,115600,79657600,5030,5030,5030,5030,0
|
|
20231030,115500,79657600,5030,5030,5030,5030,0
|
|
20231030,115400,79657600,5030,5030,5030,5030,0
|
|
20231030,115300,79657600,5030,5030,5030,5030,0
|
|
20231030,115200,79657600,5030,5030,5030,5030,0
|
|
20231030,115100,79657600,5030,5030,5030,5030,0
|
|
20231030,115000,79657600,5030,5030,5030,5030,0
|
|
20231030,114900,79657600,5030,5030,5030,5030,0
|
|
20231030,114800,79657600,5030,5030,5030,5030,0
|
|
20231030,114700,79657600,5030,5030,5030,5030,0
|
|
20231030,114600,79657600,5030,5030,5030,5030,0
|
|
20231030,114500,79657600,5030,5000,5030,5000,34
|
|
20231030,114400,79487480,5000,5000,5000,5000,0
|
|
20231030,114300,79487480,5000,5000,5000,5000,0
|
|
20231030,114200,79487480,5000,5000,5000,5000,0
|
|
20231030,114100,79487480,5000,5000,5000,5000,0
|
|
20231030,114000,79487480,5000,5000,5000,5000,0
|
|
20231030,113900,79487480,5000,5000,5000,5000,0
|
|
20231030,113800,79487480,5000,4990,5000,4980,502
|
|
20231030,113700,76982760,5000,4990,5000,4990,204
|
|
20231030,113600,75964740,4990,4990,4990,4990,41
|
|
20231030,113500,75760150,5030,5030,5030,5030,0
|
|
20231030,113400,75760150,5030,5030,5030,5030,0
|
|
20231030,113300,75760150,5030,5030,5030,5030,0
|
|
20231030,113200,75760150,5030,5030,5030,5030,0
|
|
20231030,113100,75760150,5030,5030,5030,5030,0
|
|
20231030,113000,75760150,5030,5030,5030,5030,0
|
|
20231030,112900,75760150,5030,5030,5030,5030,0
|
|
20231030,112800,75760150,5030,5030,5030,5030,0
|
|
20231030,112700,75760150,5030,5030,5030,5030,0
|
|
20231030,112600,75760150,5030,5030,5030,5030,0
|
|
20231030,112500,75760150,5030,5030,5030,5030,0
|
|
20231030,112400,75760150,5030,5030,5030,5030,0
|
|
20231030,112300,75760150,5030,5030,5030,5030,0
|
|
20231030,112200,75760150,5030,5030,5030,5030,0
|
|
20231030,112100,75760150,5030,5030,5030,5030,0
|
|
20231030,112000,75760150,5030,5030,5030,5030,0
|
|
20231030,111900,75760150,5030,5030,5030,5030,0
|
|
20231030,111800,75760150,5030,5030,5030,5030,0
|
|
20231030,111700,75760150,5030,5030,5030,5030,9
|
|
20231030,111600,75714880,5010,5010,5010,5010,0
|
|
20231030,111500,75714880,5010,5010,5010,5010,0
|
|
20231030,111400,75714880,5010,5010,5010,5010,0
|
|
20231030,111300,75714880,5010,5010,5010,5010,0
|
|
20231030,111200,75714880,5010,5010,5010,5010,499
|
|
20231030,111100,73214890,5030,5030,5030,5030,228
|
|
20231030,111000,72068050,5070,5070,5070,5070,0
|
|
20231030,110900,72068050,5070,5070,5070,5070,0
|
|
20231030,110800,72068050,5070,5070,5070,5070,0
|
|
20231030,110700,72068050,5070,5070,5070,5070,1
|
|
20231030,110600,72062980,5070,5070,5070,5070,0
|
|
20231030,110500,72062980,5070,5070,5070,5070,0
|
|
20231030,110400,72062980,5070,5070,5070,5070,0
|
|
20231030,110300,72062980,5070,5040,5070,5040,55
|
|
20231030,110200,71785630,5070,5050,5070,5050,40
|
|
20231030,110100,71583610,5050,5030,5050,5030,1727
|
|
20231030,110000,62894870,5030,5030,5030,5030,4
|
|
20231030,105900,62874750,5020,5020,5020,5020,3
|
|
20231030,105800,62859690,5030,5030,5030,5030,0
|
|
20231030,105700,62859690,5030,5030,5030,5030,0
|
|
20231030,105600,62859690,5030,5030,5030,5030,0
|
|
20231030,105500,62859690,5030,5030,5030,5030,0
|
|
20231030,105400,62859690,5030,5030,5030,5030,180
|
|
20231030,105300,61954290,5030,5030,5030,5030,0
|
|
20231030,105200,61954290,5030,5030,5030,5030,0
|
|
20231030,105100,61954290,5030,5030,5030,5030,0
|
|
20231030,105000,61954290,5030,5030,5030,5030,0
|
|
20231030,104900,61954290,5030,5030,5030,5030,0
|
|
20231030,104800,61954290,5030,5030,5030,5030,500
|
|
20231030,104700,59439290,5030,5030,5030,5030,0
|
|
20231030,104600,59439290,5030,5030,5030,5030,2
|
|
20231030,104500,59429230,5030,5030,5030,5030,0
|
|
20231030,104400,59429230,5030,5030,5030,5030,0
|
|
20231030,104300,59429230,5030,5030,5030,5030,0
|
|
20231030,104200,59429230,5030,5030,5030,5030,0
|
|
20231030,104100,59429230,5030,5030,5030,5030,0
|
|
20231030,104000,59429230,5030,5030,5030,5030,0
|
|
20231030,103900,59429230,5030,5030,5030,5030,0
|
|
20231030,103800,59429230,5030,5030,5030,5030,0
|
|
20231030,103700,59429230,5030,5030,5030,5030,0
|
|
20231030,103600,59429230,5030,5030,5030,5030,0
|
|
20231030,103500,59429230,5030,5030,5030,5030,0
|
|
20231030,103400,59429230,5030,5030,5030,5030,0
|
|
20231030,103300,59429230,5030,5030,5030,5030,0
|
|
20231030,103200,59429230,5030,5030,5030,5030,0
|
|
20231030,103100,59429230,5030,5030,5030,5030,0
|
|
20231030,103000,59429230,5030,5030,5030,5030,0
|
|
20231030,102900,59429230,5030,5030,5030,5030,0
|
|
20231030,102800,59429230,5030,5030,5030,5030,0
|
|
20231030,102700,59429230,5030,5030,5030,5030,0
|
|
20231030,102600,59429230,5030,5030,5030,5030,0
|
|
20231030,102500,59429230,5030,5030,5030,5030,0
|
|
20231030,102400,59429230,5030,5030,5030,5030,0
|
|
20231030,102300,59429230,5030,5030,5030,5030,0
|
|
20231030,102200,59429230,5030,5030,5030,5030,0
|
|
20231030,102100,59429230,5030,5030,5030,5030,0
|
|
20231030,102000,59429230,5030,5030,5030,5030,0
|
|
20231030,101900,59429230,5030,5030,5030,5030,0
|
|
20231030,101800,59429230,5030,5030,5030,5030,200
|
|
20231030,101700,58423230,5030,5030,5030,5030,0
|
|
20231030,101600,58423230,5030,5030,5030,5030,0
|
|
20231030,101500,58423230,5030,5020,5030,5020,300
|
|
20231030,101400,56914760,5030,5030,5030,5030,0
|
|
20231030,101300,56914760,5030,5030,5030,5030,0
|
|
20231030,101200,56914760,5030,4995,5030,4995,2
|
|
20231030,101100,56904735,5030,5030,5030,5030,1
|
|
20231030,101000,56899705,5030,5030,5030,5030,440
|
|
20231030,100900,54686505,5040,5040,5040,5040,0
|
|
20231030,100800,54686505,5040,5040,5040,5040,0
|
|
20231030,100700,54686505,5040,5040,5040,5040,0
|
|
20231030,100600,54686505,5040,5040,5040,5040,0
|
|
20231030,100500,54686505,5040,5040,5040,5040,0
|
|
20231030,100400,54686505,5040,5040,5040,5040,0
|
|
20231030,100300,54686505,5040,5040,5040,5040,0
|
|
20231030,100200,54686505,5040,5040,5040,5040,0
|
|
20231030,100100,54686505,5040,5040,5040,5040,0
|
|
20231030,100000,54686505,5040,5040,5040,5040,0
|
|
20231030,095900,54686505,5040,5040,5040,5040,0
|
|
20231030,095800,54686505,5040,5040,5040,5040,0
|
|
20231030,095700,54686505,5040,5040,5040,5040,0
|
|
20231030,095600,54686505,5040,5040,5040,5040,0
|
|
20231030,095500,54686505,5040,5040,5040,5040,0
|
|
20231030,095400,54686505,5040,5040,5040,5040,0
|
|
20231030,095300,54686505,5040,5040,5040,5040,0
|
|
20231030,095200,54686505,5040,5040,5040,5040,0
|
|
20231030,095100,54686505,5040,5040,5040,5040,0
|
|
20231030,095000,54686505,5040,5040,5040,5040,0
|
|
20231030,094900,54686505,5040,5040,5040,5040,0
|
|
20231030,094800,54686505,5040,5000,5040,4995,89
|
|
20231030,094700,54241615,5050,5050,5050,5050,0
|
|
20231030,094600,54241615,5050,5050,5050,5050,0
|
|
20231030,094500,54241615,5050,5050,5050,5050,0
|
|
20231030,094400,54241615,5050,5050,5050,5050,0
|
|
20231030,094300,54241615,5050,5050,5050,5050,0
|
|
20231030,094200,54241615,5050,5000,5050,5000,3
|
|
20231030,094100,54226515,5050,5000,5050,5000,1679
|
|
20231030,094000,45831415,5070,5060,5070,5060,242
|
|
20231030,093900,44604795,5070,5070,5070,5070,0
|
|
20231030,093800,44604795,5070,5070,5070,5070,0
|
|
20231030,093700,44604795,5070,5070,5070,5070,0
|
|
20231030,093600,44604795,5070,5070,5070,5070,1
|
|
20231030,093500,44599725,5070,5070,5070,5070,1
|
|
20231030,093400,44594655,5080,5040,5080,5040,47
|
|
20231030,093300,44357695,5080,5060,5080,5050,198
|
|
20231030,093200,43357435,5080,5060,5080,5050,1545
|
|
20231030,093100,35548975,5050,5050,5050,5050,469
|
|
20231030,093000,33180525,5050,5050,5050,5050,1
|
|
20231030,092900,33175475,5000,5000,5000,5000,6
|
|
20231030,092800,33145475,5060,5060,5060,5060,0
|
|
20231030,092700,33145475,5060,5060,5060,5060,0
|
|
20231030,092600,33145475,5060,5060,5060,5060,0
|
|
20231030,092500,33145475,5060,5060,5060,5060,0
|
|
20231030,092400,33145475,5060,5050,5060,5050,2109
|
|
20231030,092300,22484595,5060,5000,5060,5000,3407
|
|
20231030,092200,5288875,5010,4985,5010,4985,154
|
|
20231030,092100,4518785,5000,5000,5000,5000,0
|
|
20231030,092000,4518785,5000,5000,5000,5000,0
|
|
20231030,091900,4518785,5000,5000,5000,5000,0
|
|
20231030,091800,4518785,5000,4960,5000,4920,152
|
|
20231030,091700,3764250,4960,4960,4960,4960,0
|
|
20231030,091600,3764250,4960,4960,4960,4960,0
|
|
20231030,091500,3764250,4960,4960,4960,4960,0
|
|
20231030,091400,3764250,4960,4935,4960,4935,44
|
|
20231030,091300,3546975,4880,4880,4880,4880,1
|
|
20231030,091200,3542095,4950,4950,4950,4950,0
|
|
20231030,091100,3542095,4950,4950,4950,4950,0
|
|
20231030,091000,3542095,4950,4950,4950,4950,0
|
|
20231030,090900,3542095,4950,4950,4950,4950,1
|
|
20231030,090800,3537145,4870,4905,4905,4870,220
|
|
20231030,090700,2460630,4995,4995,4995,4995,300
|
|
20231030,090600,962130,5000,5000,5000,5000,0
|
|
20231030,090500,962130,5000,5000,5000,5000,1
|
|
20231030,090400,957130,4905,4910,4910,4905,184
|
|
20231030,090300,54340,5110,5110,5110,5110,0
|
|
20231030,090200,54340,5110,5110,5110,5110,0
|
|
20231030,090100,54340,5110,5110,5110,5110,0
|
|
20231030,090000,54340,5110,4920,5110,4920,11
|