622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191900,364307135,3985,3985,3985,3985,1157
|
|
20231018,191800,364307135,3985,3985,3985,3985,0
|
|
20231018,191700,364307135,3985,3985,3985,3985,0
|
|
20231018,191600,364307135,3985,3985,3985,3985,0
|
|
20231018,191500,364307135,3985,3985,3985,3985,0
|
|
20231018,191400,364307135,3985,3985,3985,3985,0
|
|
20231018,191300,364307135,3985,3985,3985,3985,0
|
|
20231018,191200,364307135,3985,3985,3985,3985,0
|
|
20231018,191100,364307135,3985,3985,3985,3985,0
|
|
20231018,191000,364307135,3985,3985,3985,3985,0
|
|
20231018,190900,364307135,3985,3985,3985,3985,0
|
|
20231018,190800,364307135,3985,3985,3985,3985,0
|
|
20231018,190700,364307135,3985,3985,3985,3985,0
|
|
20231018,190600,364307135,3985,3985,3985,3985,0
|
|
20231018,190500,364307135,3985,3985,3985,3985,0
|
|
20231018,190400,364307135,3985,3985,3985,3985,0
|
|
20231018,190300,364307135,3985,3985,3985,3985,0
|
|
20231018,190200,364307135,3985,3985,3985,3985,0
|
|
20231018,190100,364307135,3985,3985,3985,3985,0
|
|
20231018,190000,364307135,3985,3985,3985,3985,0
|
|
20231018,185900,364307135,3985,3985,3985,3985,0
|
|
20231018,185800,364307135,3985,3985,3985,3985,0
|
|
20231018,185700,364307135,3985,3985,3985,3985,0
|
|
20231018,185600,364307135,3985,3985,3985,3985,0
|
|
20231018,185500,364307135,3985,3985,3985,3985,0
|
|
20231018,185400,364307135,3985,3985,3985,3985,0
|
|
20231018,185300,364307135,3985,3985,3985,3985,0
|
|
20231018,185200,364307135,3985,3985,3985,3985,0
|
|
20231018,185100,364307135,3985,3985,3985,3985,0
|
|
20231018,185000,364307135,3985,3985,3985,3985,0
|
|
20231018,184900,364307135,3985,3985,3985,3985,1157
|
|
20231018,184800,364307135,3985,3985,3985,3985,0
|
|
20231018,184700,364307135,3985,3985,3985,3985,0
|
|
20231018,184600,364307135,3985,3985,3985,3985,0
|
|
20231018,184500,364307135,3985,3985,3985,3985,0
|
|
20231018,184400,364307135,3985,3985,3985,3985,0
|
|
20231018,184300,364307135,3985,3985,3985,3985,0
|
|
20231018,184200,364307135,3985,3985,3985,3985,0
|
|
20231018,184100,364307135,3985,3985,3985,3985,0
|
|
20231018,184000,364307135,3985,3985,3985,3985,0
|
|
20231018,183900,364307135,3985,3985,3985,3985,0
|
|
20231018,183800,364307135,3985,3985,3985,3985,0
|
|
20231018,183700,364307135,3985,3985,3985,3985,0
|
|
20231018,183600,364307135,3985,3985,3985,3985,0
|
|
20231018,183500,364307135,3985,3985,3985,3985,0
|
|
20231018,183400,364307135,3985,3985,3985,3985,0
|
|
20231018,183300,364307135,3985,3985,3985,3985,0
|
|
20231018,183200,364307135,3985,3985,3985,3985,0
|
|
20231018,183100,364307135,3985,3985,3985,3985,0
|
|
20231018,183000,364307135,3985,3985,3985,3985,0
|
|
20231018,182900,364307135,3985,3985,3985,3985,0
|
|
20231018,182800,364307135,3985,3985,3985,3985,0
|
|
20231018,182700,364307135,3985,3985,3985,3985,0
|
|
20231018,182600,364307135,3985,3985,3985,3985,0
|
|
20231018,182500,364307135,3985,3985,3985,3985,0
|
|
20231018,182400,364307135,3985,3985,3985,3985,0
|
|
20231018,182300,364307135,3985,3985,3985,3985,0
|
|
20231018,182200,364307135,3985,3985,3985,3985,0
|
|
20231018,182100,364307135,3985,3985,3985,3985,0
|
|
20231018,182000,364307135,3985,3985,3985,3985,0
|
|
20231018,181900,364307135,3985,3985,3985,3985,1157
|
|
20231018,181800,364307135,3985,3985,3985,3985,0
|
|
20231018,181700,364307135,3985,3985,3985,3985,0
|
|
20231018,181600,364307135,3985,3985,3985,3985,0
|
|
20231018,181500,364307135,3985,3985,3985,3985,0
|
|
20231018,181400,364307135,3985,3985,3985,3985,0
|
|
20231018,181300,364307135,3985,3985,3985,3985,0
|
|
20231018,181200,364307135,3985,3985,3985,3985,0
|
|
20231018,181100,364307135,3985,3985,3985,3985,0
|
|
20231018,181000,364307135,3985,3985,3985,3985,0
|
|
20231018,180900,364307135,3985,3985,3985,3985,0
|
|
20231018,180800,364307135,3985,3985,3985,3985,0
|
|
20231018,180700,364307135,3985,3985,3985,3985,0
|
|
20231018,180600,364307135,3985,3985,3985,3985,0
|
|
20231018,180500,364307135,3985,3985,3985,3985,0
|
|
20231018,180400,364307135,3985,3985,3985,3985,0
|
|
20231018,180300,364307135,3985,3985,3985,3985,0
|
|
20231018,180200,364307135,3985,3985,3985,3985,0
|
|
20231018,180100,364307135,3985,3985,3985,3985,0
|
|
20231018,180000,364307135,3985,3985,3985,3985,0
|
|
20231018,175900,364307135,3985,3985,3985,3985,0
|
|
20231018,175800,364307135,3985,3985,3985,3985,0
|
|
20231018,175700,364307135,3985,3985,3985,3985,0
|
|
20231018,175600,364307135,3985,3985,3985,3985,0
|
|
20231018,175500,364307135,3985,3985,3985,3985,0
|
|
20231018,175400,364307135,3985,3985,3985,3985,0
|
|
20231018,175300,364307135,3985,3985,3985,3985,0
|
|
20231018,175200,364307135,3985,3985,3985,3985,0
|
|
20231018,175100,364307135,3985,3985,3985,3985,0
|
|
20231018,175000,364307135,3985,3985,3985,3985,0
|
|
20231018,174900,364307135,3985,3985,3985,3985,1157
|
|
20231018,174800,364307135,3985,3985,3985,3985,0
|
|
20231018,174700,364307135,3985,3985,3985,3985,0
|
|
20231018,174600,364307135,3985,3985,3985,3985,0
|
|
20231018,174500,364307135,3985,3985,3985,3985,0
|
|
20231018,174400,364307135,3985,3985,3985,3985,0
|
|
20231018,174300,364307135,3985,3985,3985,3985,0
|
|
20231018,174200,364307135,3985,3985,3985,3985,0
|
|
20231018,174100,364307135,3985,3985,3985,3985,0
|
|
20231018,174000,364307135,3985,3985,3985,3985,0
|
|
20231018,173900,364307135,3985,3985,3985,3985,0
|
|
20231018,173800,364307135,3985,3985,3985,3985,0
|
|
20231018,173700,364307135,3985,3985,3985,3985,0
|
|
20231018,173600,364307135,3985,3985,3985,3985,0
|
|
20231018,173500,364307135,3985,3985,3985,3985,0
|
|
20231018,173400,364307135,3985,3985,3985,3985,0
|
|
20231018,173300,364307135,3985,3985,3985,3985,0
|
|
20231018,173200,364307135,3985,3985,3985,3985,0
|
|
20231018,173100,364307135,3985,3985,3985,3985,0
|
|
20231018,173000,364307135,3985,3985,3985,3985,0
|
|
20231018,172900,364307135,3985,3985,3985,3985,0
|
|
20231018,172800,364307135,3985,3985,3985,3985,0
|
|
20231018,172700,364307135,3985,3985,3985,3985,0
|
|
20231018,172600,364307135,3985,3985,3985,3985,0
|
|
20231018,172500,364307135,3985,3985,3985,3985,0
|
|
20231018,172400,364307135,3985,3985,3985,3985,0
|
|
20231018,172300,364307135,3985,3985,3985,3985,0
|
|
20231018,172200,364307135,3985,3985,3985,3985,0
|
|
20231018,172100,364307135,3985,3985,3985,3985,0
|
|
20231018,172000,364307135,3985,3985,3985,3985,0
|
|
20231018,171900,364307135,3985,3985,3985,3985,1157
|
|
20231018,171800,364307135,3985,3985,3985,3985,0
|
|
20231018,171700,364307135,3985,3985,3985,3985,0
|
|
20231018,171600,364307135,3985,3985,3985,3985,0
|
|
20231018,171500,364307135,3985,3985,3985,3985,0
|
|
20231018,171400,364307135,3985,3985,3985,3985,0
|
|
20231018,171300,364307135,3985,3985,3985,3985,0
|
|
20231018,171200,364307135,3985,3985,3985,3985,0
|
|
20231018,171100,364307135,3985,3985,3985,3985,0
|
|
20231018,171000,364307135,3985,3985,3985,3985,0
|
|
20231018,170900,364307135,3985,3985,3985,3985,0
|
|
20231018,170800,364307135,3985,3985,3985,3985,0
|
|
20231018,170700,364307135,3985,3985,3985,3985,0
|
|
20231018,170600,364307135,3985,3985,3985,3985,0
|
|
20231018,170500,364307135,3985,3985,3985,3985,0
|
|
20231018,170400,364307135,3985,3985,3985,3985,0
|
|
20231018,170300,364307135,3985,3985,3985,3985,0
|
|
20231018,170200,364307135,3985,3985,3985,3985,0
|
|
20231018,170100,364307135,3985,3985,3985,3985,0
|
|
20231018,170000,364307135,3985,3985,3985,3985,0
|
|
20231018,165900,364307135,3985,3985,3985,3985,0
|
|
20231018,165800,364307135,3985,3985,3985,3985,0
|
|
20231018,165700,364307135,3985,3985,3985,3985,0
|
|
20231018,165600,364307135,3985,3985,3985,3985,0
|
|
20231018,165500,364307135,3985,3985,3985,3985,0
|
|
20231018,165400,364307135,3985,3985,3985,3985,0
|
|
20231018,165300,364307135,3985,3985,3985,3985,0
|
|
20231018,165200,364307135,3985,3985,3985,3985,0
|
|
20231018,165100,364307135,3985,3985,3985,3985,0
|
|
20231018,165000,364307135,3985,3985,3985,3985,0
|
|
20231018,164900,364307135,3985,3985,3985,3985,1157
|
|
20231018,164800,364307135,3985,3985,3985,3985,0
|
|
20231018,164700,364307135,3985,3985,3985,3985,0
|
|
20231018,164600,364307135,3985,3985,3985,3985,0
|
|
20231018,164500,364307135,3985,3985,3985,3985,0
|
|
20231018,164400,364307135,3985,3985,3985,3985,0
|
|
20231018,164300,364307135,3985,3985,3985,3985,0
|
|
20231018,164200,364307135,3985,3985,3985,3985,0
|
|
20231018,164100,364307135,3985,3985,3985,3985,0
|
|
20231018,164000,364307135,3985,3985,3985,3985,0
|
|
20231018,163900,364307135,3985,3985,3985,3985,0
|
|
20231018,163800,364307135,3985,3985,3985,3985,0
|
|
20231018,163700,364307135,3985,3985,3985,3985,0
|
|
20231018,163600,364307135,3985,3985,3985,3985,0
|
|
20231018,163500,364307135,3985,3985,3985,3985,0
|
|
20231018,163400,364307135,3985,3985,3985,3985,0
|
|
20231018,163300,364307135,3985,3985,3985,3985,0
|
|
20231018,163200,364307135,3985,3985,3985,3985,0
|
|
20231018,163100,364307135,3985,3985,3985,3985,0
|
|
20231018,163000,364307135,3985,3985,3985,3985,0
|
|
20231018,162900,364307135,3985,3985,3985,3985,0
|
|
20231018,162800,364307135,3985,3985,3985,3985,0
|
|
20231018,162700,364307135,3985,3985,3985,3985,0
|
|
20231018,162600,364307135,3985,3985,3985,3985,0
|
|
20231018,162500,364307135,3985,3985,3985,3985,0
|
|
20231018,162400,364307135,3985,3985,3985,3985,0
|
|
20231018,162300,364307135,3985,3985,3985,3985,0
|
|
20231018,162200,364307135,3985,3985,3985,3985,0
|
|
20231018,162100,364307135,3985,3985,3985,3985,0
|
|
20231018,162000,364307135,3985,3985,3985,3985,0
|
|
20231018,161900,364307135,3985,3985,3985,3985,1157
|
|
20231018,161800,364307135,3985,3985,3985,3985,0
|
|
20231018,161700,364307135,3985,3985,3985,3985,0
|
|
20231018,161600,364307135,3985,3985,3985,3985,0
|
|
20231018,161500,364307135,3985,3985,3985,3985,0
|
|
20231018,161400,364307135,3985,3985,3985,3985,0
|
|
20231018,161300,364307135,3985,3985,3985,3985,0
|
|
20231018,161200,364307135,3985,3985,3985,3985,0
|
|
20231018,161100,364307135,3985,3985,3985,3985,0
|
|
20231018,161000,364307135,3985,3985,3985,3985,0
|
|
20231018,160900,364307135,3985,3985,3985,3985,0
|
|
20231018,160800,364307135,3985,3985,3985,3985,0
|
|
20231018,160700,364307135,3985,3985,3985,3985,0
|
|
20231018,160600,364307135,3985,3985,3985,3985,0
|
|
20231018,160500,364307135,3985,3985,3985,3985,0
|
|
20231018,160400,364307135,3985,3985,3985,3985,0
|
|
20231018,160300,364307135,3985,3985,3985,3985,0
|
|
20231018,160200,364307135,3985,3985,3985,3985,0
|
|
20231018,160100,364307135,3985,3985,3985,3985,0
|
|
20231018,160000,364307135,3985,3985,3985,3985,0
|
|
20231018,155900,364307135,3985,3985,3985,3985,0
|
|
20231018,155800,364307135,3985,3985,3985,3985,0
|
|
20231018,155700,364307135,3985,3985,3985,3985,0
|
|
20231018,155600,364307135,3985,3985,3985,3985,0
|
|
20231018,155500,364307135,3985,3985,3985,3985,0
|
|
20231018,155400,364307135,3985,3985,3985,3985,0
|
|
20231018,155300,364307135,3985,3985,3985,3985,0
|
|
20231018,155200,364307135,3985,3985,3985,3985,0
|
|
20231018,155100,364307135,3985,3985,3985,3985,0
|
|
20231018,155000,364307135,3985,3985,3985,3985,0
|
|
20231018,154900,364307135,3985,3985,3985,3985,1157
|
|
20231018,154800,364307135,3985,3985,3985,3985,0
|
|
20231018,154700,364307135,3985,3985,3985,3985,0
|
|
20231018,154600,364307135,3985,3985,3985,3985,0
|
|
20231018,154500,364307135,3985,3985,3985,3985,0
|
|
20231018,154400,364307135,3985,3985,3985,3985,0
|
|
20231018,154300,364307135,3985,3985,3985,3985,0
|
|
20231018,154200,364307135,3985,3985,3985,3985,0
|
|
20231018,154100,364307135,3985,3985,3985,3985,0
|
|
20231018,154000,364307135,3985,3985,3985,3985,0
|
|
20231018,153900,364307135,3985,3985,3985,3985,0
|
|
20231018,153800,364307135,3985,3985,3985,3985,0
|
|
20231018,153700,364307135,3985,3985,3985,3985,0
|
|
20231018,153600,364307135,3985,3985,3985,3985,0
|
|
20231018,153500,364307135,3985,3985,3985,3985,0
|
|
20231018,153400,364307135,3985,3985,3985,3985,0
|
|
20231018,153300,364307135,3985,3985,3985,3985,0
|
|
20231018,153200,364307135,3985,3985,3985,3985,0
|
|
20231018,153100,364307135,3985,3985,3985,3985,0
|
|
20231018,153000,364307135,3985,3985,3985,3985,1157
|
|
20231018,152900,359696490,3985,3985,3985,3985,0
|
|
20231018,152800,359696490,3985,3985,3985,3985,0
|
|
20231018,152700,359696490,3985,3985,3985,3985,0
|
|
20231018,152600,359696490,3985,3985,3985,3985,0
|
|
20231018,152500,359696490,3985,3985,3985,3985,0
|
|
20231018,152400,359696490,3985,3985,3985,3985,0
|
|
20231018,152300,359696490,3985,3985,3985,3985,0
|
|
20231018,152200,359696490,3985,3985,3985,3985,0
|
|
20231018,152100,359696490,3985,3985,3985,3985,0
|
|
20231018,152000,359696490,3985,3985,3985,3985,0
|
|
20231018,151900,359696490,3985,3975,3985,3975,954
|
|
20231018,151800,355897780,3975,3970,3975,3970,27
|
|
20231018,151700,355790585,3970,3970,3970,3970,317
|
|
20231018,151600,354532095,3970,3970,3970,3970,1
|
|
20231018,151500,354528125,3970,3970,3970,3970,17
|
|
20231018,151400,354460635,3970,3970,3970,3970,172
|
|
20231018,151300,353777795,3970,3970,3970,3970,1
|
|
20231018,151200,353773825,3940,3940,3940,3940,0
|
|
20231018,151100,353773825,3940,3960,3970,3935,3556
|
|
20231018,151000,339743515,3980,3980,3980,3980,1000
|
|
20231018,150900,335763515,3980,3980,3980,3980,1
|
|
20231018,150800,335759535,3960,3960,3960,3960,77
|
|
20231018,150700,335454615,3980,3980,3980,3980,2
|
|
20231018,150600,335446655,3980,3980,3980,3980,0
|
|
20231018,150500,335446655,3980,3960,3980,3960,146
|
|
20231018,150400,334868060,3955,3955,3955,3955,0
|
|
20231018,150300,334868060,3955,3955,3955,3955,500
|
|
20231018,150200,332890560,3955,3955,3955,3955,0
|
|
20231018,150100,332890560,3955,3980,3980,3955,151
|
|
20231018,150000,332293330,3985,3955,3985,3955,135
|
|
20231018,145900,331759285,3985,3985,3985,3985,8
|
|
20231018,145800,331727405,3970,3970,3970,3970,0
|
|
20231018,145700,331727405,3970,3970,3970,3955,543
|
|
20231018,145600,329574145,3985,3985,3985,3985,0
|
|
20231018,145500,329574145,3985,3985,3985,3970,40
|
|
20231018,145400,329414940,3985,3985,3985,3985,1
|
|
20231018,145300,329410955,3985,3985,3985,3985,231
|
|
20231018,145200,328490420,3985,3985,3985,3985,1
|
|
20231018,145100,328486435,3985,3985,3985,3985,0
|
|
20231018,145000,328486435,3985,3985,3985,3985,0
|
|
20231018,144900,328486435,3985,3985,3985,3985,1
|
|
20231018,144800,328482450,3965,3985,3985,3965,13
|
|
20231018,144700,328430885,3985,3985,3985,3985,1
|
|
20231018,144600,328426900,3965,3965,3965,3965,0
|
|
20231018,144500,328426900,3965,3965,3965,3965,1436
|
|
20231018,144400,322733160,3965,3975,3975,3965,898
|
|
20231018,144300,319171260,3995,3995,3995,3995,0
|
|
20231018,144200,319171260,3995,3995,3995,3995,0
|
|
20231018,144100,319171260,3995,3995,3995,3995,1
|
|
20231018,144000,319167265,3995,3995,3995,3995,0
|
|
20231018,143900,319167265,3995,3995,3995,3995,1
|
|
20231018,143800,319163270,3975,3975,3975,3975,14
|
|
20231018,143700,319107620,3995,3995,3995,3995,0
|
|
20231018,143600,319107620,3995,3990,3995,3990,2
|
|
20231018,143500,319099635,3990,3995,3995,3990,321
|
|
20231018,143400,317818840,3985,3985,3990,3985,1040
|
|
20231018,143300,313673935,3985,3985,3985,3985,0
|
|
20231018,143200,313673935,3985,3985,3985,3985,0
|
|
20231018,143100,313673935,3985,3985,3985,3985,101
|
|
20231018,143000,313271450,3985,3985,3985,3985,0
|
|
20231018,142900,313271450,3985,3985,3985,3985,0
|
|
20231018,142800,313271450,3985,3985,3985,3985,1
|
|
20231018,142700,313267465,3965,3965,3965,3965,14
|
|
20231018,142600,313211955,3985,3985,3985,3985,0
|
|
20231018,142500,313211955,3985,3985,3985,3985,1
|
|
20231018,142400,313207970,3980,3985,3985,3980,147
|
|
20231018,142300,312622200,3985,3985,3985,3985,70
|
|
20231018,142200,312343250,3985,3985,3985,3985,101
|
|
20231018,142100,311940765,3985,3985,3985,3985,0
|
|
20231018,142000,311940765,3985,3985,3985,3985,70
|
|
20231018,141900,311661815,3985,3985,3985,3985,69
|
|
20231018,141800,311386850,3985,3985,3985,3985,0
|
|
20231018,141700,311386850,3985,3985,3985,3985,2
|
|
20231018,141600,311378880,3985,3985,3985,3985,2
|
|
20231018,141500,311370910,3985,3985,3985,3985,79
|
|
20231018,141400,311056095,4015,4015,4015,4015,0
|
|
20231018,141300,311056095,4015,4015,4015,4015,0
|
|
20231018,141200,311056095,4015,4015,4015,4015,0
|
|
20231018,141100,311056095,4015,4015,4015,4015,0
|
|
20231018,141000,311056095,4015,4015,4015,4015,0
|
|
20231018,140900,311056095,4015,3965,4015,3965,594
|
|
20231018,140800,308700835,3965,3950,3965,3950,937
|
|
20231018,140700,304986380,3950,4005,4005,3950,5617
|
|
20231018,140600,282711335,3985,3985,3985,3985,304
|
|
20231018,140500,281499895,4005,4005,4005,4005,0
|
|
20231018,140400,281499895,4005,4005,4005,4005,0
|
|
20231018,140300,281499895,4005,4005,4005,4005,1
|
|
20231018,140200,281495890,3980,3985,4010,3980,382
|
|
20231018,140100,279973720,3990,3990,3990,3990,171
|
|
20231018,140000,279291430,3990,4015,4015,3990,2
|
|
20231018,135900,279283425,3985,3995,3995,3985,318
|
|
20231018,135800,278014460,4015,4015,4015,4015,0
|
|
20231018,135700,278014460,4015,4000,4015,4000,23
|
|
20231018,135600,277922415,4015,4015,4015,4015,0
|
|
20231018,135500,277922415,4015,4000,4015,4000,11
|
|
20231018,135400,277878400,4000,4000,4000,4000,400
|
|
20231018,135300,276278400,4010,4010,4010,4010,0
|
|
20231018,135200,276278400,4010,4000,4010,4000,605
|
|
20231018,135100,273853400,4010,4010,4010,4010,0
|
|
20231018,135000,273853400,4010,4010,4010,4010,0
|
|
20231018,134900,273853400,4010,4010,4010,4010,1
|
|
20231018,134800,273849390,4000,4000,4000,4000,426
|
|
20231018,134700,272145390,4005,4010,4010,4005,615
|
|
20231018,134600,269682305,4010,4020,4020,4010,512
|
|
20231018,134500,267627355,4020,4025,4025,4020,298
|
|
20231018,134400,266428100,4035,4035,4035,4035,0
|
|
20231018,134300,266428100,4035,4035,4035,4035,0
|
|
20231018,134200,266428100,4035,4035,4035,4035,1
|
|
20231018,134100,266424065,4035,4035,4035,4035,0
|
|
20231018,134000,266424065,4035,4035,4035,4035,0
|
|
20231018,133900,266424065,4035,4035,4035,4035,0
|
|
20231018,133800,266424065,4035,4035,4035,4035,0
|
|
20231018,133700,266424065,4035,4035,4035,4035,0
|
|
20231018,133600,266424065,4035,4035,4035,4035,1
|
|
20231018,133500,266420030,4020,4020,4020,4020,0
|
|
20231018,133400,266420030,4020,4025,4025,4020,51
|
|
20231018,133300,266215005,4035,4035,4035,4035,0
|
|
20231018,133200,266215005,4035,4035,4035,4035,0
|
|
20231018,133100,266215005,4035,4035,4035,4035,0
|
|
20231018,133000,266215005,4035,4035,4035,4035,0
|
|
20231018,132900,266215005,4035,4035,4035,4035,2
|
|
20231018,132800,266206935,4035,4035,4035,4035,0
|
|
20231018,132700,266206935,4035,4035,4035,4035,2
|
|
20231018,132600,266198865,4035,4035,4035,4035,0
|
|
20231018,132500,266198865,4035,4035,4035,4035,0
|
|
20231018,132400,266198865,4035,4035,4035,4035,0
|
|
20231018,132300,266198865,4035,4035,4035,4035,1
|
|
20231018,132200,266194830,4025,4025,4025,4025,0
|
|
20231018,132100,266194830,4025,4025,4025,4025,0
|
|
20231018,132000,266194830,4025,4025,4025,4025,200
|
|
20231018,131900,265389830,4035,4035,4035,4035,0
|
|
20231018,131800,265389830,4035,4035,4035,4035,0
|
|
20231018,131700,265389830,4035,4035,4035,4035,0
|
|
20231018,131600,265389830,4035,4035,4035,4035,1
|
|
20231018,131500,265385795,4035,4035,4035,4035,0
|
|
20231018,131400,265385795,4035,4035,4035,4035,0
|
|
20231018,131300,265385795,4035,4035,4035,4035,0
|
|
20231018,131200,265385795,4035,4035,4035,4035,0
|
|
20231018,131100,265385795,4035,4035,4035,4035,0
|
|
20231018,131000,265385795,4035,4035,4035,4035,0
|
|
20231018,130900,265385795,4035,4035,4035,4035,1
|
|
20231018,130800,265381760,4035,4035,4035,4035,0
|
|
20231018,130700,265381760,4035,4035,4035,4035,0
|
|
20231018,130600,265381760,4035,4035,4035,4035,0
|
|
20231018,130500,265381760,4035,4035,4035,4035,0
|
|
20231018,130400,265381760,4035,4035,4035,4035,0
|
|
20231018,130300,265381760,4035,4035,4035,4035,1
|
|
20231018,130200,265377725,4015,4015,4015,4015,1
|
|
20231018,130100,265373710,4020,4020,4020,4020,228
|
|
20231018,130000,264457150,4035,4035,4035,4035,0
|
|
20231018,125900,264457150,4035,4035,4035,4035,0
|
|
20231018,125800,264457150,4035,4035,4035,4035,0
|
|
20231018,125700,264457150,4035,4035,4035,4035,0
|
|
20231018,125600,264457150,4035,4035,4035,4035,1
|
|
20231018,125500,264453115,4020,4020,4020,4020,0
|
|
20231018,125400,264453115,4020,4020,4020,4020,10
|
|
20231018,125300,264412915,4020,4020,4020,4020,0
|
|
20231018,125200,264412915,4020,4020,4020,4020,0
|
|
20231018,125100,264412915,4020,4020,4020,4020,2
|
|
20231018,125000,264404875,4020,4035,4035,4020,6
|
|
20231018,124900,264380740,4020,4020,4020,4020,2
|
|
20231018,124800,264372700,4020,4020,4020,4020,0
|
|
20231018,124700,264372700,4020,4020,4020,4020,12
|
|
20231018,124600,264324460,4045,4045,4045,4045,0
|
|
20231018,124500,264324460,4045,4045,4045,4045,0
|
|
20231018,124400,264324460,4045,4045,4045,4045,10
|
|
20231018,124300,264284010,4045,4045,4045,4045,1
|
|
20231018,124200,264279965,4050,4050,4050,4050,0
|
|
20231018,124100,264279965,4050,4050,4050,4050,0
|
|
20231018,124000,264279965,4050,4050,4050,4050,0
|
|
20231018,123900,264279965,4050,4050,4050,4050,0
|
|
20231018,123800,264279965,4050,4050,4050,4050,0
|
|
20231018,123700,264279965,4050,4050,4050,4050,1
|
|
20231018,123600,264275915,4010,4010,4010,4010,0
|
|
20231018,123500,264275915,4010,4010,4010,4010,0
|
|
20231018,123400,264275915,4010,4010,4010,4010,0
|
|
20231018,123300,264275915,4010,4010,4010,4010,0
|
|
20231018,123200,264275915,4010,4010,4010,4010,0
|
|
20231018,123100,264275915,4010,4035,4035,4010,110
|
|
20231018,123000,263834400,4010,4035,4035,4010,103
|
|
20231018,122900,263420445,4025,4025,4025,4025,0
|
|
20231018,122800,263420445,4025,4025,4025,4025,230
|
|
20231018,122700,262494695,4020,4020,4020,4020,0
|
|
20231018,122600,262494695,4020,4020,4020,4020,1
|
|
20231018,122500,262490675,4045,4045,4045,4045,0
|
|
20231018,122400,262490675,4045,4045,4045,4045,1
|
|
20231018,122300,262486630,4020,4020,4020,4020,0
|
|
20231018,122200,262486630,4020,4020,4020,4020,1
|
|
20231018,122100,262482610,4020,4020,4020,4020,30
|
|
20231018,122000,262362010,4050,4050,4050,4050,0
|
|
20231018,121900,262362010,4050,4050,4050,4050,0
|
|
20231018,121800,262362010,4050,4050,4050,4050,0
|
|
20231018,121700,262362010,4050,4050,4050,4050,1
|
|
20231018,121600,262357960,4050,4040,4050,4040,1770
|
|
20231018,121500,255198770,4040,4040,4040,4040,0
|
|
20231018,121400,255198770,4040,4040,4040,4040,0
|
|
20231018,121300,255198770,4040,4040,4040,4040,0
|
|
20231018,121200,255198770,4040,4040,4040,4040,0
|
|
20231018,121100,255198770,4040,4040,4040,4040,0
|
|
20231018,121000,255198770,4040,4040,4040,4040,1
|
|
20231018,120900,255194730,4040,4040,4040,4040,0
|
|
20231018,120800,255194730,4040,4040,4040,4040,0
|
|
20231018,120700,255194730,4040,4040,4040,4040,0
|
|
20231018,120600,255194730,4040,4040,4040,4040,0
|
|
20231018,120500,255194730,4040,4040,4040,4040,0
|
|
20231018,120400,255194730,4040,4040,4040,4040,1
|
|
20231018,120300,255190690,4010,4010,4010,4010,0
|
|
20231018,120200,255190690,4010,4010,4010,4010,0
|
|
20231018,120100,255190690,4010,4010,4010,4010,0
|
|
20231018,120000,255190690,4010,4010,4010,4010,0
|
|
20231018,115900,255190690,4010,4010,4010,4010,0
|
|
20231018,115800,255190690,4010,4010,4010,4010,0
|
|
20231018,115700,255190690,4010,4040,4040,4010,2
|
|
20231018,115600,255182640,4010,4010,4010,4010,0
|
|
20231018,115500,255182640,4010,4010,4010,4010,0
|
|
20231018,115400,255182640,4010,4010,4010,4010,0
|
|
20231018,115300,255182640,4010,4010,4010,4010,0
|
|
20231018,115200,255182640,4010,4010,4010,4010,0
|
|
20231018,115100,255182640,4010,4050,4050,4010,2
|
|
20231018,115000,255174580,4010,4010,4010,4010,1
|
|
20231018,114900,255170570,4015,4015,4015,4015,0
|
|
20231018,114800,255170570,4015,4015,4015,4015,0
|
|
20231018,114700,255170570,4015,4015,4015,4015,0
|
|
20231018,114600,255170570,4015,4025,4025,4015,5883
|
|
20231018,114500,231550270,4030,4040,4040,4030,178
|
|
20231018,114400,230831685,4065,4065,4065,4065,106
|
|
20231018,114300,230400795,4035,4045,4045,4035,1245
|
|
20231018,114200,225373925,4070,4070,4070,4070,0
|
|
20231018,114100,225373925,4070,4070,4070,4070,0
|
|
20231018,114000,225373925,4070,4070,4070,4070,0
|
|
20231018,113900,225373925,4070,4060,4070,4060,3157
|
|
20231018,113800,212525705,4060,4060,4060,4060,1
|
|
20231018,113700,212521645,4055,4055,4055,4055,0
|
|
20231018,113600,212521645,4055,4055,4055,4055,0
|
|
20231018,113500,212521645,4055,4055,4055,4055,1108
|
|
20231018,113400,208028705,4055,4055,4055,4055,0
|
|
20231018,113300,208028705,4055,4055,4055,4055,40
|
|
20231018,113200,207866505,4050,4050,4050,4050,979
|
|
20231018,113100,203901555,4050,4060,4060,4050,9
|
|
20231018,113000,203865095,4060,4060,4060,4060,229
|
|
20231018,112900,202935355,4050,4050,4050,4050,0
|
|
20231018,112800,202935355,4050,4050,4050,4050,0
|
|
20231018,112700,202935355,4050,4050,4050,4050,0
|
|
20231018,112600,202935355,4050,4055,4055,4050,230
|
|
20231018,112500,202002725,4060,4060,4060,4060,1
|
|
20231018,112400,201998665,4055,4055,4055,4055,36
|
|
20231018,112300,201852685,4070,4070,4070,4070,0
|
|
20231018,112200,201852685,4070,4070,4070,4070,1000
|
|
20231018,112100,197782685,4070,4070,4070,4070,0
|
|
20231018,112000,197782685,4070,4070,4070,4070,0
|
|
20231018,111900,197782685,4070,4070,4070,4070,0
|
|
20231018,111800,197782685,4070,4070,4070,4070,51
|
|
20231018,111700,197575115,4050,4050,4050,4050,1
|
|
20231018,111600,197571065,4080,4080,4080,4080,0
|
|
20231018,111500,197571065,4080,4080,4080,4080,0
|
|
20231018,111400,197571065,4080,4065,4090,4065,1355
|
|
20231018,111300,192056105,4070,4070,4070,4070,0
|
|
20231018,111200,192056105,4070,4065,4070,4065,6
|
|
20231018,111100,192031710,4065,4065,4065,4065,0
|
|
20231018,111000,192031710,4065,4065,4065,4065,0
|
|
20231018,110900,192031710,4065,4065,4065,4065,0
|
|
20231018,110800,192031710,4065,4065,4065,4065,1
|
|
20231018,110700,192027645,4070,4070,4070,4070,0
|
|
20231018,110600,192027645,4070,4065,4070,4065,26
|
|
20231018,110500,191921950,4065,4065,4065,4065,1
|
|
20231018,110400,191917885,4065,4065,4065,4065,4
|
|
20231018,110300,191901625,4065,4060,4065,4060,3
|
|
20231018,110200,191889440,4025,4025,4025,4025,0
|
|
20231018,110100,191889440,4025,4025,4025,4025,2
|
|
20231018,110000,191881390,4065,4065,4065,4065,8
|
|
20231018,105900,191848870,4065,4065,4065,4065,0
|
|
20231018,105800,191848870,4065,4055,4065,4055,16
|
|
20231018,105700,191783895,4055,4055,4055,4055,0
|
|
20231018,105600,191783895,4055,4055,4055,4055,0
|
|
20231018,105500,191783895,4055,4055,4055,4055,0
|
|
20231018,105400,191783895,4055,4055,4055,4055,0
|
|
20231018,105300,191783895,4055,4055,4055,4055,0
|
|
20231018,105200,191783895,4055,4055,4055,4055,1
|
|
20231018,105100,191779840,4065,4065,4065,4065,0
|
|
20231018,105000,191779840,4065,4065,4065,4065,0
|
|
20231018,104900,191779840,4065,4060,4065,4060,50
|
|
20231018,104800,191576635,4065,4020,4065,4020,12
|
|
20231018,104700,191527940,4020,4020,4020,4020,0
|
|
20231018,104600,191527940,4020,4020,4020,4020,99
|
|
20231018,104500,191129960,4070,4070,4070,4070,1
|
|
20231018,104400,191125890,4070,4040,4070,4040,123
|
|
20231018,104300,190628515,4060,4040,4060,4040,102
|
|
20231018,104200,190214415,4040,4040,4040,4040,0
|
|
20231018,104100,190214415,4040,4040,4040,4040,0
|
|
20231018,104000,190214415,4040,4040,4040,4040,118
|
|
20231018,103900,189737695,4040,4070,4070,4040,31
|
|
20231018,103800,189612425,4070,4070,4070,4070,1
|
|
20231018,103700,189608355,4070,4050,4070,4050,1001
|
|
20231018,103600,185537045,4070,4070,4070,4070,0
|
|
20231018,103500,185537045,4070,4070,4070,4070,0
|
|
20231018,103400,185537045,4070,4070,4070,4070,0
|
|
20231018,103300,185537045,4070,4070,4070,4070,0
|
|
20231018,103200,185537045,4070,4070,4070,4070,1
|
|
20231018,103100,185532975,4070,4070,4070,4070,0
|
|
20231018,103000,185532975,4070,4070,4070,4070,1
|
|
20231018,102900,185528905,4070,4040,4070,4040,69
|
|
20231018,102800,185250005,4040,4030,4040,4030,30
|
|
20231018,102700,185129095,4030,4030,4030,4030,149
|
|
20231018,102600,184528625,4030,4030,4030,4030,112
|
|
20231018,102500,184077265,4015,4015,4015,4015,111
|
|
20231018,102400,183631600,4015,4015,4015,4015,100
|
|
20231018,102300,183230100,4015,4015,4015,4015,557
|
|
20231018,102200,180993745,4015,4015,4015,4015,0
|
|
20231018,102100,180993745,4015,4015,4015,4015,0
|
|
20231018,102000,180993745,4015,4015,4015,4015,3
|
|
20231018,101900,180981700,4015,4015,4015,4015,1
|
|
20231018,101800,180977685,4000,4000,4000,4000,0
|
|
20231018,101700,180977685,4000,4000,4000,4000,100
|
|
20231018,101600,180577685,3995,3995,3995,3995,0
|
|
20231018,101500,180577685,3995,3995,4000,3995,637
|
|
20231018,101400,178032745,3995,3995,3995,3995,0
|
|
20231018,101300,178032745,3995,3995,3995,3995,2516
|
|
20231018,101200,167981325,3985,3985,3985,3985,0
|
|
20231018,101100,167981325,3985,3985,3985,3975,1103
|
|
20231018,101000,163587160,3980,3980,3980,3980,0
|
|
20231018,100900,163587160,3980,3980,3980,3980,0
|
|
20231018,100800,163587160,3980,3980,3980,3980,0
|
|
20231018,100700,163587160,3980,3985,3985,3975,62
|
|
20231018,100600,163340380,3995,3995,3995,3995,2
|
|
20231018,100500,163332390,3995,3985,3995,3985,149
|
|
20231018,100400,162737405,3985,3985,3985,3985,10
|
|
20231018,100300,162697555,3995,3980,3995,3980,652
|
|
20231018,100200,160102380,3980,3985,3985,3980,470
|
|
20231018,100100,158231475,3990,3990,3990,3990,0
|
|
20231018,100000,158231475,3990,4000,4000,3990,3461
|
|
20231018,095900,144403925,4000,4010,4010,4000,16
|
|
20231018,095800,144339915,4010,4010,4010,4010,0
|
|
20231018,095700,144339915,4010,4010,4010,4010,0
|
|
20231018,095600,144339915,4010,3995,4010,3995,393
|
|
20231018,095500,142766085,4000,4000,4000,4000,1102
|
|
20231018,095400,138358085,4005,4005,4005,4005,0
|
|
20231018,095300,138358085,4005,4015,4015,4005,3233
|
|
20231018,095200,125400785,4015,4020,4020,4015,1053
|
|
20231018,095100,121172985,4020,4020,4020,4020,1415
|
|
20231018,095000,115484685,4025,4025,4025,4025,90
|
|
20231018,094900,115122435,4025,4030,4030,4025,794
|
|
20231018,094800,111923820,4030,4030,4030,4030,100
|
|
20231018,094700,111520820,4035,4035,4035,4035,0
|
|
20231018,094600,111520820,4035,4035,4035,4035,3
|
|
20231018,094500,111508715,4025,4025,4025,4025,0
|
|
20231018,094400,111508715,4025,4025,4025,4025,0
|
|
20231018,094300,111508715,4025,4025,4025,4025,0
|
|
20231018,094200,111508715,4025,4025,4025,4025,31
|
|
20231018,094100,111383940,4025,4025,4025,4025,1
|
|
20231018,094000,111379915,4035,4035,4035,4035,1
|
|
20231018,093900,111375880,4030,4030,4030,4030,12
|
|
20231018,093800,111327520,4030,4030,4030,4025,149
|
|
20231018,093700,110727685,4035,4035,4035,4035,10
|
|
20231018,093600,110687335,4030,4030,4030,4030,78
|
|
20231018,093500,110372995,4035,4035,4035,4035,0
|
|
20231018,093400,110372995,4035,4035,4035,4035,0
|
|
20231018,093300,110372995,4035,4035,4035,4035,11
|
|
20231018,093200,110328610,4035,4035,4035,4035,10
|
|
20231018,093100,110288260,4035,4040,4040,4035,123
|
|
20231018,093000,109791515,4060,4040,4065,4040,304
|
|
20231018,092900,108563310,4065,4040,4070,4040,1657
|
|
20231018,092800,101847760,4045,4045,4045,4045,192
|
|
20231018,092700,101071120,4045,4040,4045,4040,409
|
|
20231018,092600,99418220,4005,4005,4005,4005,81
|
|
20231018,092500,99093815,4005,4005,4005,4005,108
|
|
20231018,092400,98661275,4000,4000,4000,4000,0
|
|
20231018,092300,98661275,4000,4005,4015,4000,1529
|
|
20231018,092200,92542780,4005,4020,4020,4005,1001
|
|
20231018,092100,88533750,4020,4025,4050,4020,187
|
|
20231018,092000,87781545,4025,4025,4055,4025,1924
|
|
20231018,091900,80022580,4000,4005,4005,4000,3122
|
|
20231018,091800,67522515,3815,3815,3815,3815,0
|
|
20231018,091700,67522515,3815,4025,4025,3815,9475
|
|
20231018,091600,30043275,4030,4030,4045,4030,366
|
|
20231018,091500,28567810,4055,4055,4075,4025,2649
|
|
20231018,091400,17885225,4055,4080,4080,4055,1001
|
|
20231018,091300,13822815,4075,4080,4080,4075,539
|
|
20231018,091200,11625035,4080,4085,4085,4080,203
|
|
20231018,091100,10796260,4090,4090,4090,4090,0
|
|
20231018,091000,10796260,4090,4125,4125,4090,2
|
|
20231018,090900,10788045,4085,4085,4085,4085,0
|
|
20231018,090800,10788045,4085,4110,4110,4085,1127
|
|
20231018,090700,6183545,4145,4145,4145,4145,1
|
|
20231018,090600,6179400,4150,4150,4150,4150,0
|
|
20231018,090500,6179400,4150,4135,4155,4135,257
|
|
20231018,090400,5114215,4150,4150,4150,4150,0
|
|
20231018,090300,5114215,4150,4150,4150,4150,0
|
|
20231018,090200,5114215,4150,4150,4150,4150,0
|
|
20231018,090100,5114215,4150,4135,4150,4135,280
|
|
20231018,090000,3953885,4085,4110,4155,4085,962
|