634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193100,650136990,4800,4800,4800,4800,1502
|
|
20231025,193000,650136990,4800,4800,4800,4800,0
|
|
20231025,192900,650136990,4800,4800,4800,4800,0
|
|
20231025,192800,650136990,4800,4800,4800,4800,0
|
|
20231025,192700,650136990,4800,4800,4800,4800,0
|
|
20231025,192600,650136990,4800,4800,4800,4800,0
|
|
20231025,192500,650136990,4800,4800,4800,4800,0
|
|
20231025,192400,650136990,4800,4800,4800,4800,0
|
|
20231025,192300,650136990,4800,4800,4800,4800,0
|
|
20231025,192200,650136990,4800,4800,4800,4800,0
|
|
20231025,192100,650136990,4800,4800,4800,4800,0
|
|
20231025,192000,650136990,4800,4800,4800,4800,0
|
|
20231025,191900,650136990,4800,4800,4800,4800,0
|
|
20231025,191800,650136990,4800,4800,4800,4800,0
|
|
20231025,191700,650136990,4800,4800,4800,4800,0
|
|
20231025,191600,650136990,4800,4800,4800,4800,0
|
|
20231025,191500,650136990,4800,4800,4800,4800,0
|
|
20231025,191400,650136990,4800,4800,4800,4800,0
|
|
20231025,191300,650136990,4800,4800,4800,4800,0
|
|
20231025,191200,650136990,4800,4800,4800,4800,0
|
|
20231025,191100,650136990,4800,4800,4800,4800,0
|
|
20231025,191000,650136990,4800,4800,4800,4800,0
|
|
20231025,190900,650136990,4800,4800,4800,4800,0
|
|
20231025,190800,650136990,4800,4800,4800,4800,0
|
|
20231025,190700,650136990,4800,4800,4800,4800,0
|
|
20231025,190600,650136990,4800,4800,4800,4800,0
|
|
20231025,190500,650136990,4800,4800,4800,4800,0
|
|
20231025,190400,650136990,4800,4800,4800,4800,0
|
|
20231025,190300,650136990,4800,4800,4800,4800,0
|
|
20231025,190200,650136990,4800,4800,4800,4800,0
|
|
20231025,190100,650136990,4800,4800,4800,4800,1502
|
|
20231025,190000,650136990,4800,4800,4800,4800,0
|
|
20231025,185900,650136990,4800,4800,4800,4800,0
|
|
20231025,185800,650136990,4800,4800,4800,4800,0
|
|
20231025,185700,650136990,4800,4800,4800,4800,0
|
|
20231025,185600,650136990,4800,4800,4800,4800,0
|
|
20231025,185500,650136990,4800,4800,4800,4800,0
|
|
20231025,185400,650136990,4800,4800,4800,4800,0
|
|
20231025,185300,650136990,4800,4800,4800,4800,0
|
|
20231025,185200,650136990,4800,4800,4800,4800,0
|
|
20231025,185100,650136990,4800,4800,4800,4800,0
|
|
20231025,185000,650136990,4800,4800,4800,4800,0
|
|
20231025,184900,650136990,4800,4800,4800,4800,0
|
|
20231025,184800,650136990,4800,4800,4800,4800,0
|
|
20231025,184700,650136990,4800,4800,4800,4800,0
|
|
20231025,184600,650136990,4800,4800,4800,4800,0
|
|
20231025,184500,650136990,4800,4800,4800,4800,0
|
|
20231025,184400,650136990,4800,4800,4800,4800,0
|
|
20231025,184300,650136990,4800,4800,4800,4800,0
|
|
20231025,184200,650136990,4800,4800,4800,4800,0
|
|
20231025,184100,650136990,4800,4800,4800,4800,0
|
|
20231025,184000,650136990,4800,4800,4800,4800,0
|
|
20231025,183900,650136990,4800,4800,4800,4800,0
|
|
20231025,183800,650136990,4800,4800,4800,4800,0
|
|
20231025,183700,650136990,4800,4800,4800,4800,0
|
|
20231025,183600,650136990,4800,4800,4800,4800,0
|
|
20231025,183500,650136990,4800,4800,4800,4800,0
|
|
20231025,183400,650136990,4800,4800,4800,4800,0
|
|
20231025,183300,650136990,4800,4800,4800,4800,0
|
|
20231025,183200,650136990,4800,4800,4800,4800,0
|
|
20231025,183100,650136990,4800,4800,4800,4800,1502
|
|
20231025,183000,650136990,4800,4800,4800,4800,0
|
|
20231025,182900,650136990,4800,4800,4800,4800,0
|
|
20231025,182800,650136990,4800,4800,4800,4800,0
|
|
20231025,182700,650136990,4800,4800,4800,4800,0
|
|
20231025,182600,650136990,4800,4800,4800,4800,0
|
|
20231025,182500,650136990,4800,4800,4800,4800,0
|
|
20231025,182400,650136990,4800,4800,4800,4800,0
|
|
20231025,182300,650136990,4800,4800,4800,4800,0
|
|
20231025,182200,650136990,4800,4800,4800,4800,0
|
|
20231025,182100,650136990,4800,4800,4800,4800,0
|
|
20231025,182000,650136990,4800,4800,4800,4800,0
|
|
20231025,181900,650136990,4800,4800,4800,4800,0
|
|
20231025,181800,650136990,4800,4800,4800,4800,0
|
|
20231025,181700,650136990,4800,4800,4800,4800,0
|
|
20231025,181600,650136990,4800,4800,4800,4800,0
|
|
20231025,181500,650136990,4800,4800,4800,4800,0
|
|
20231025,181400,650136990,4800,4800,4800,4800,0
|
|
20231025,181300,650136990,4800,4800,4800,4800,0
|
|
20231025,181200,650136990,4800,4800,4800,4800,0
|
|
20231025,181100,650136990,4800,4800,4800,4800,0
|
|
20231025,181000,650136990,4800,4800,4800,4800,0
|
|
20231025,180900,650136990,4800,4800,4800,4800,0
|
|
20231025,180800,650136990,4800,4800,4800,4800,0
|
|
20231025,180700,650136990,4800,4800,4800,4800,0
|
|
20231025,180600,650136990,4800,4800,4800,4800,0
|
|
20231025,180500,650136990,4800,4800,4800,4800,0
|
|
20231025,180400,650136990,4800,4800,4800,4800,0
|
|
20231025,180300,650136990,4800,4800,4800,4800,0
|
|
20231025,180200,650136990,4800,4800,4800,4800,0
|
|
20231025,180100,650136990,4800,4800,4800,4800,1502
|
|
20231025,180000,650136990,4800,4800,4800,4800,0
|
|
20231025,175900,650136990,4800,4800,4800,4800,0
|
|
20231025,175800,650136990,4800,4800,4800,4800,0
|
|
20231025,175700,650136990,4800,4800,4800,4800,0
|
|
20231025,175600,650136990,4800,4800,4800,4800,0
|
|
20231025,175500,650136990,4800,4800,4800,4800,0
|
|
20231025,175400,650136990,4800,4800,4800,4800,0
|
|
20231025,175300,650136990,4800,4800,4800,4800,0
|
|
20231025,175200,650136990,4800,4800,4800,4800,0
|
|
20231025,175100,650136990,4800,4800,4800,4800,0
|
|
20231025,175000,650136990,4800,4800,4800,4800,0
|
|
20231025,174900,650136990,4800,4800,4800,4800,0
|
|
20231025,174800,650136990,4800,4800,4800,4800,0
|
|
20231025,174700,650136990,4800,4800,4800,4800,0
|
|
20231025,174600,650136990,4800,4800,4800,4800,0
|
|
20231025,174500,650136990,4800,4800,4800,4800,0
|
|
20231025,174400,650136990,4800,4800,4800,4800,0
|
|
20231025,174300,650136990,4800,4800,4800,4800,0
|
|
20231025,174200,650136990,4800,4800,4800,4800,0
|
|
20231025,174100,650136990,4800,4800,4800,4800,0
|
|
20231025,174000,650136990,4800,4800,4800,4800,0
|
|
20231025,173900,650136990,4800,4800,4800,4800,0
|
|
20231025,173800,650136990,4800,4800,4800,4800,0
|
|
20231025,173700,650136990,4800,4800,4800,4800,0
|
|
20231025,173600,650136990,4800,4800,4800,4800,0
|
|
20231025,173500,650136990,4800,4800,4800,4800,0
|
|
20231025,173400,650136990,4800,4800,4800,4800,0
|
|
20231025,173300,650136990,4800,4800,4800,4800,0
|
|
20231025,173200,650136990,4800,4800,4800,4800,0
|
|
20231025,173100,650136990,4800,4800,4800,4800,1502
|
|
20231025,173000,650136990,4800,4800,4800,4800,0
|
|
20231025,172900,650136990,4800,4800,4800,4800,0
|
|
20231025,172800,650136990,4800,4800,4800,4800,0
|
|
20231025,172700,650136990,4800,4800,4800,4800,0
|
|
20231025,172600,650136990,4800,4800,4800,4800,0
|
|
20231025,172500,650136990,4800,4800,4800,4800,0
|
|
20231025,172400,650136990,4800,4800,4800,4800,0
|
|
20231025,172300,650136990,4800,4800,4800,4800,0
|
|
20231025,172200,650136990,4800,4800,4800,4800,0
|
|
20231025,172100,650136990,4800,4800,4800,4800,0
|
|
20231025,172000,650136990,4800,4800,4800,4800,0
|
|
20231025,171900,650136990,4800,4800,4800,4800,0
|
|
20231025,171800,650136990,4800,4800,4800,4800,0
|
|
20231025,171700,650136990,4800,4800,4800,4800,0
|
|
20231025,171600,650136990,4800,4800,4800,4800,0
|
|
20231025,171500,650136990,4800,4800,4800,4800,0
|
|
20231025,171400,650136990,4800,4800,4800,4800,0
|
|
20231025,171300,650136990,4800,4800,4800,4800,0
|
|
20231025,171200,650136990,4800,4800,4800,4800,0
|
|
20231025,171100,650136990,4800,4800,4800,4800,0
|
|
20231025,171000,650136990,4800,4800,4800,4800,0
|
|
20231025,170900,650136990,4800,4800,4800,4800,0
|
|
20231025,170800,650136990,4800,4800,4800,4800,0
|
|
20231025,170700,650136990,4800,4800,4800,4800,0
|
|
20231025,170600,650136990,4800,4800,4800,4800,0
|
|
20231025,170500,650136990,4800,4800,4800,4800,0
|
|
20231025,170400,650136990,4800,4800,4800,4800,0
|
|
20231025,170300,650136990,4800,4800,4800,4800,0
|
|
20231025,170200,650136990,4800,4800,4800,4800,0
|
|
20231025,170100,650136990,4800,4800,4800,4800,1502
|
|
20231025,170000,650136990,4800,4800,4800,4800,0
|
|
20231025,165900,650136990,4800,4800,4800,4800,0
|
|
20231025,165800,650136990,4800,4800,4800,4800,0
|
|
20231025,165700,650136990,4800,4800,4800,4800,0
|
|
20231025,165600,650136990,4800,4800,4800,4800,0
|
|
20231025,165500,650136990,4800,4800,4800,4800,0
|
|
20231025,165400,650136990,4800,4800,4800,4800,0
|
|
20231025,165300,650136990,4800,4800,4800,4800,0
|
|
20231025,165200,650136990,4800,4800,4800,4800,0
|
|
20231025,165100,650136990,4800,4800,4800,4800,0
|
|
20231025,165000,650136990,4800,4800,4800,4800,0
|
|
20231025,164900,650136990,4800,4800,4800,4800,0
|
|
20231025,164800,650136990,4800,4800,4800,4800,0
|
|
20231025,164700,650136990,4800,4800,4800,4800,0
|
|
20231025,164600,650136990,4800,4800,4800,4800,0
|
|
20231025,164500,650136990,4800,4800,4800,4800,0
|
|
20231025,164400,650136990,4800,4800,4800,4800,0
|
|
20231025,164300,650136990,4800,4800,4800,4800,0
|
|
20231025,164200,650136990,4800,4800,4800,4800,0
|
|
20231025,164100,650136990,4800,4800,4800,4800,0
|
|
20231025,164000,650136990,4800,4800,4800,4800,0
|
|
20231025,163900,650136990,4800,4800,4800,4800,0
|
|
20231025,163800,650136990,4800,4800,4800,4800,0
|
|
20231025,163700,650136990,4800,4800,4800,4800,0
|
|
20231025,163600,650136990,4800,4800,4800,4800,0
|
|
20231025,163500,650136990,4800,4800,4800,4800,0
|
|
20231025,163400,650136990,4800,4800,4800,4800,0
|
|
20231025,163300,650136990,4800,4800,4800,4800,0
|
|
20231025,163200,650136990,4800,4800,4800,4800,0
|
|
20231025,163100,650136990,4800,4800,4800,4800,1502
|
|
20231025,163000,650136990,4800,4800,4800,4800,0
|
|
20231025,162900,650136990,4800,4800,4800,4800,0
|
|
20231025,162800,650136990,4800,4800,4800,4800,0
|
|
20231025,162700,650136990,4800,4800,4800,4800,0
|
|
20231025,162600,650136990,4800,4800,4800,4800,0
|
|
20231025,162500,650136990,4800,4800,4800,4800,0
|
|
20231025,162400,650136990,4800,4800,4800,4800,0
|
|
20231025,162300,650136990,4800,4800,4800,4800,0
|
|
20231025,162200,650136990,4800,4800,4800,4800,0
|
|
20231025,162100,650136990,4800,4800,4800,4800,0
|
|
20231025,162000,650136990,4800,4800,4800,4800,0
|
|
20231025,161900,650136990,4800,4800,4800,4800,0
|
|
20231025,161800,650136990,4800,4800,4800,4800,0
|
|
20231025,161700,650136990,4800,4800,4800,4800,0
|
|
20231025,161600,650136990,4800,4800,4800,4800,0
|
|
20231025,161500,650136990,4800,4800,4800,4800,0
|
|
20231025,161400,650136990,4800,4800,4800,4800,0
|
|
20231025,161300,650136990,4800,4800,4800,4800,0
|
|
20231025,161200,650136990,4800,4800,4800,4800,0
|
|
20231025,161100,650136990,4800,4800,4800,4800,0
|
|
20231025,161000,650136990,4800,4800,4800,4800,0
|
|
20231025,160900,650136990,4800,4800,4800,4800,0
|
|
20231025,160800,650136990,4800,4800,4800,4800,0
|
|
20231025,160700,650136990,4800,4800,4800,4800,0
|
|
20231025,160600,650136990,4800,4800,4800,4800,0
|
|
20231025,160500,650136990,4800,4800,4800,4800,0
|
|
20231025,160400,650136990,4800,4800,4800,4800,0
|
|
20231025,160300,650136990,4800,4800,4800,4800,0
|
|
20231025,160200,650136990,4800,4800,4800,4800,0
|
|
20231025,160100,650136990,4800,4800,4800,4800,1502
|
|
20231025,160000,650136990,4800,4800,4800,4800,0
|
|
20231025,155900,650136990,4800,4800,4800,4800,0
|
|
20231025,155800,650136990,4800,4800,4800,4800,0
|
|
20231025,155700,650136990,4800,4800,4800,4800,0
|
|
20231025,155600,650136990,4800,4800,4800,4800,0
|
|
20231025,155500,650136990,4800,4800,4800,4800,0
|
|
20231025,155400,650136990,4800,4800,4800,4800,0
|
|
20231025,155300,650136990,4800,4800,4800,4800,0
|
|
20231025,155200,650136990,4800,4800,4800,4800,0
|
|
20231025,155100,650136990,4800,4800,4800,4800,0
|
|
20231025,155000,650136990,4800,4800,4800,4800,0
|
|
20231025,154900,650136990,4800,4800,4800,4800,0
|
|
20231025,154800,650136990,4800,4800,4800,4800,0
|
|
20231025,154700,650136990,4800,4800,4800,4800,0
|
|
20231025,154600,650136990,4800,4800,4800,4800,0
|
|
20231025,154500,650136990,4800,4800,4800,4800,0
|
|
20231025,154400,650136990,4800,4800,4800,4800,0
|
|
20231025,154300,650136990,4800,4800,4800,4800,0
|
|
20231025,154200,650136990,4800,4800,4800,4800,0
|
|
20231025,154100,650136990,4800,4800,4800,4800,0
|
|
20231025,154000,650136990,4800,4800,4800,4800,0
|
|
20231025,153900,650136990,4800,4800,4800,4800,0
|
|
20231025,153800,650136990,4800,4800,4800,4800,0
|
|
20231025,153700,650136990,4800,4800,4800,4800,0
|
|
20231025,153600,650136990,4800,4800,4800,4800,0
|
|
20231025,153500,650136990,4800,4800,4800,4800,0
|
|
20231025,153400,650136990,4800,4800,4800,4800,0
|
|
20231025,153300,650136990,4800,4800,4800,4800,0
|
|
20231025,153200,650136990,4800,4800,4800,4800,0
|
|
20231025,153100,650136990,4800,4800,4800,4800,1502
|
|
20231025,153000,650136990,4800,4800,4800,4800,1502
|
|
20231025,152900,642927390,4750,4750,4750,4750,0
|
|
20231025,152800,642927390,4750,4750,4750,4750,0
|
|
20231025,152700,642927390,4750,4750,4750,4750,0
|
|
20231025,152600,642927390,4750,4750,4750,4750,0
|
|
20231025,152500,642927390,4750,4750,4750,4750,0
|
|
20231025,152400,642927390,4750,4750,4750,4750,0
|
|
20231025,152300,642927390,4750,4750,4750,4750,0
|
|
20231025,152200,642927390,4750,4750,4750,4750,0
|
|
20231025,152100,642927390,4750,4750,4750,4750,0
|
|
20231025,152000,642927390,4750,4750,4750,4750,0
|
|
20231025,151900,642927390,4750,4745,4750,4745,647
|
|
20231025,151800,639856875,4745,4750,4750,4745,1012
|
|
20231025,151700,635052015,4750,4750,4750,4750,338
|
|
20231025,151600,633446515,4750,4750,4750,4745,599
|
|
20231025,151500,630603900,4745,4775,4775,4745,1238
|
|
20231025,151400,624728840,4745,4745,4745,4745,150
|
|
20231025,151300,624017090,4750,4750,4750,4750,0
|
|
20231025,151200,624017090,4750,4755,4755,4750,546
|
|
20231025,151100,621421860,4755,4785,4785,4755,777
|
|
20231025,151000,617713920,4785,4795,4795,4785,365
|
|
20231025,150900,615967245,4795,4795,4795,4795,185
|
|
20231025,150800,615080170,4795,4805,4805,4795,120
|
|
20231025,150700,614504730,4800,4805,4805,4800,1387
|
|
20231025,150600,607843045,4825,4815,4825,4815,651
|
|
20231025,150500,604708330,4825,4830,4830,4825,722
|
|
20231025,150400,601223540,4825,4830,4830,4825,848
|
|
20231025,150300,597128200,4830,4860,4860,4830,101
|
|
20231025,150200,596637370,4865,4850,4865,4850,565
|
|
20231025,150100,593894525,4825,4850,4850,4825,6966
|
|
20231025,150000,560181815,4850,4865,4865,4850,1013
|
|
20231025,145900,555256750,4860,4845,4860,4845,374
|
|
20231025,145800,553443550,4835,4835,4835,4835,1
|
|
20231025,145700,553438715,4835,4835,4845,4835,45
|
|
20231025,145600,553220930,4820,4795,4820,4795,152
|
|
20231025,145500,552488685,4810,4790,4810,4790,501
|
|
20231025,145400,550082830,4785,4785,4785,4785,0
|
|
20231025,145300,550082830,4785,4785,4785,4785,0
|
|
20231025,145200,550082830,4785,4785,4785,4785,20
|
|
20231025,145100,549987130,4780,4780,4780,4780,0
|
|
20231025,145000,549987130,4780,4780,4780,4780,0
|
|
20231025,144900,549987130,4780,4785,4785,4780,71
|
|
20231025,144800,549647470,4790,4785,4790,4785,3136
|
|
20231025,144700,534626250,4790,4800,4800,4790,350
|
|
20231025,144600,532946335,4800,4830,4865,4800,2457
|
|
20231025,144500,521087545,4830,4830,4830,4830,0
|
|
20231025,144400,521087545,4830,4830,4865,4830,18
|
|
20231025,144300,521000500,4830,4865,4870,4830,2445
|
|
20231025,144200,509094300,4870,4875,4875,4865,76
|
|
20231025,144100,508724460,4860,4880,4880,4860,13
|
|
20231025,144000,508661060,4880,4880,4880,4880,22
|
|
20231025,143900,508553700,4880,4785,4880,4780,5987
|
|
20231025,143800,479584190,4815,4815,4815,4800,126
|
|
20231025,143700,478977830,4800,4805,4815,4800,2098
|
|
20231025,143600,468897190,4815,4800,4815,4800,493
|
|
20231025,143500,466526125,4815,4770,4820,4770,607
|
|
20231025,143400,463621045,4775,4720,4775,4720,11
|
|
20231025,143300,463569070,4700,4825,4825,4700,6141
|
|
20231025,143200,434038775,4825,4735,4825,4735,1006
|
|
20231025,143100,429203265,4800,4695,4800,4695,6002
|
|
20231025,143000,400522645,4690,4690,4690,4690,1
|
|
20231025,142900,400517955,4720,4715,4720,4715,67
|
|
20231025,142800,400201740,4685,4735,4745,4685,2283
|
|
20231025,142700,389472975,4695,4715,4745,4695,1380
|
|
20231025,142600,382954100,4685,4685,4685,4685,0
|
|
20231025,142500,382954100,4685,4685,4780,4685,10739
|
|
20231025,142400,332140610,4680,4680,4680,4680,0
|
|
20231025,142300,332140610,4680,4700,4700,4680,209
|
|
20231025,142200,331159600,4700,4735,4735,4700,2
|
|
20231025,142100,331150165,4735,4670,4735,4670,1574
|
|
20231025,142000,323756640,4700,4730,4735,4680,726
|
|
20231025,141900,320331055,4680,4655,4680,4655,4074
|
|
20231025,141800,301310445,4655,4625,4655,4625,321
|
|
20231025,141700,299820790,4625,4625,4625,4625,0
|
|
20231025,141600,299820790,4625,4625,4625,4625,0
|
|
20231025,141500,299820790,4625,4625,4625,4625,0
|
|
20231025,141400,299820790,4625,4625,4625,4625,0
|
|
20231025,141300,299820790,4625,4625,4625,4625,0
|
|
20231025,141200,299820790,4625,4625,4625,4625,0
|
|
20231025,141100,299820790,4625,4625,4625,4625,0
|
|
20231025,141000,299820790,4625,4625,4625,4625,0
|
|
20231025,140900,299820790,4625,4625,4625,4625,0
|
|
20231025,140800,299820790,4625,4625,4625,4625,3
|
|
20231025,140700,299806915,4645,4620,4645,4620,3
|
|
20231025,140600,299793005,4655,4655,4655,4655,2
|
|
20231025,140500,299783695,4625,4620,4625,4620,207
|
|
20231025,140400,298827270,4620,4640,4650,4610,1203
|
|
20231025,140300,293276420,4650,4655,4660,4650,258
|
|
20231025,140200,292075415,4645,4645,4645,4645,90
|
|
20231025,140100,291657365,4625,4615,4775,4600,2609
|
|
20231025,140000,279461660,4675,4675,4675,4675,0
|
|
20231025,135900,279461660,4675,4675,4675,4620,569
|
|
20231025,135800,276820675,4675,4695,4710,4545,3552
|
|
20231025,135700,260376410,4700,4750,4780,4700,664
|
|
20231025,135600,257232495,4755,4680,4755,4660,1437
|
|
20231025,135500,250499390,4675,4715,4715,4675,680
|
|
20231025,135400,247316515,4670,4720,4785,4670,1148
|
|
20231025,135300,241872340,4670,4670,4670,4670,0
|
|
20231025,135200,241872340,4670,4700,4720,4670,681
|
|
20231025,135100,238679595,4665,4640,4665,4640,2110
|
|
20231025,135000,228853945,4640,4615,4640,4610,2480
|
|
20231025,134900,217378835,4610,4595,4610,4595,6724
|
|
20231025,134800,186407105,4570,4570,4570,4570,0
|
|
20231025,134700,186407105,4570,4570,4570,4570,399
|
|
20231025,134600,184583675,4570,4570,4570,4570,0
|
|
20231025,134500,184583675,4570,4570,4570,4570,0
|
|
20231025,134400,184583675,4570,4570,4570,4570,59
|
|
20231025,134300,184314045,4570,4570,4570,4570,0
|
|
20231025,134200,184314045,4570,4570,4570,4570,0
|
|
20231025,134100,184314045,4570,4570,4570,4570,51
|
|
20231025,134000,184080975,4570,4570,4570,4570,47
|
|
20231025,133900,183866185,4570,4570,4570,4570,0
|
|
20231025,133800,183866185,4570,4570,4570,4570,0
|
|
20231025,133700,183866185,4570,4570,4570,4570,0
|
|
20231025,133600,183866185,4570,4570,4570,4570,0
|
|
20231025,133500,183866185,4570,4570,4570,4570,0
|
|
20231025,133400,183866185,4570,4570,4570,4570,0
|
|
20231025,133300,183866185,4570,4545,4570,4545,4250
|
|
20231025,133200,164531575,4545,4545,4545,4545,55
|
|
20231025,133100,164281600,4545,4545,4545,4545,0
|
|
20231025,133000,164281600,4545,4545,4545,4545,215
|
|
20231025,132900,163304425,4540,4540,4540,4540,2450
|
|
20231025,132800,152181425,4540,4545,4545,4540,566
|
|
20231025,132700,149611745,4555,4540,4555,4540,163
|
|
20231025,132600,148869310,4535,4535,4535,4535,4000
|
|
20231025,132500,130729310,4535,4535,4535,4535,0
|
|
20231025,132400,130729310,4535,4535,4535,4535,64
|
|
20231025,132300,130439070,4530,4530,4530,4530,0
|
|
20231025,132200,130439070,4530,4550,4550,4530,128
|
|
20231025,132100,129859000,4540,4540,4540,4540,3
|
|
20231025,132000,129845380,4540,4540,4540,4540,0
|
|
20231025,131900,129845380,4540,4540,4540,4540,1
|
|
20231025,131800,129840840,4550,4555,4560,4550,1181
|
|
20231025,131700,124461645,4560,4560,4560,4560,460
|
|
20231025,131600,122364045,4555,4555,4555,4555,0
|
|
20231025,131500,122364045,4555,4600,4600,4555,795
|
|
20231025,131400,118712375,4600,4600,4600,4600,0
|
|
20231025,131300,118712375,4600,4600,4600,4600,0
|
|
20231025,131200,118712375,4600,4600,4600,4600,0
|
|
20231025,131100,118712375,4600,4600,4600,4600,0
|
|
20231025,131000,118712375,4600,4600,4600,4600,0
|
|
20231025,130900,118712375,4600,4600,4600,4600,0
|
|
20231025,130800,118712375,4600,4600,4600,4600,0
|
|
20231025,130700,118712375,4600,4600,4600,4600,0
|
|
20231025,130600,118712375,4600,4600,4600,4600,0
|
|
20231025,130500,118712375,4600,4600,4600,4600,1
|
|
20231025,130400,118707775,4595,4595,4595,4595,1
|
|
20231025,130300,118703180,4530,4530,4530,4530,0
|
|
20231025,130200,118703180,4530,4530,4530,4530,0
|
|
20231025,130100,118703180,4530,4600,4600,4530,4000
|
|
20231025,130000,100484900,4605,4605,4605,4605,300
|
|
20231025,125900,99103400,4605,4605,4605,4605,0
|
|
20231025,125800,99103400,4605,4605,4605,4605,6
|
|
20231025,125700,99075770,4600,4600,4600,4600,0
|
|
20231025,125600,99075770,4600,4600,4600,4600,0
|
|
20231025,125500,99075770,4600,4600,4600,4600,650
|
|
20231025,125400,96085770,4600,4600,4600,4600,2
|
|
20231025,125300,96076570,4600,4600,4600,4600,0
|
|
20231025,125200,96076570,4600,4600,4600,4600,1
|
|
20231025,125100,96071970,4605,4605,4605,4605,1
|
|
20231025,125000,96067365,4565,4600,4600,4565,2
|
|
20231025,124900,96058200,4600,4600,4600,4600,3
|
|
20231025,124800,96044400,4570,4605,4605,4565,18
|
|
20231025,124700,95961735,4605,4605,4605,4605,200
|
|
20231025,124600,95040735,4605,4605,4605,4605,0
|
|
20231025,124500,95040735,4605,4605,4605,4605,1
|
|
20231025,124400,95036130,4565,4565,4565,4565,0
|
|
20231025,124300,95036130,4565,4565,4565,4565,0
|
|
20231025,124200,95036130,4565,4565,4565,4565,0
|
|
20231025,124100,95036130,4565,4590,4590,4565,22
|
|
20231025,124000,94935215,4595,4595,4595,4595,2
|
|
20231025,123900,94926025,4600,4600,4600,4600,240
|
|
20231025,123800,93822025,4600,4600,4600,4600,0
|
|
20231025,123700,93822025,4600,4600,4600,4600,6
|
|
20231025,123600,93794425,4600,4600,4600,4600,40
|
|
20231025,123500,93610425,4610,4610,4610,4610,13
|
|
20231025,123400,93550495,4635,4610,4635,4610,140
|
|
20231025,123300,92905070,4590,4590,4590,4590,0
|
|
20231025,123200,92905070,4590,4590,4590,4590,0
|
|
20231025,123100,92905070,4590,4590,4590,4590,0
|
|
20231025,123000,92905070,4590,4590,4590,4590,0
|
|
20231025,122900,92905070,4590,4590,4590,4590,0
|
|
20231025,122800,92905070,4590,4590,4590,4590,1
|
|
20231025,122700,92900480,4600,4600,4600,4600,0
|
|
20231025,122600,92900480,4600,4600,4600,4600,0
|
|
20231025,122500,92900480,4600,4610,4610,4600,7
|
|
20231025,122400,92868220,4610,4610,4610,4610,145
|
|
20231025,122300,92199770,4605,4605,4605,4605,0
|
|
20231025,122200,92199770,4605,4605,4605,4605,0
|
|
20231025,122100,92199770,4605,4605,4605,4605,0
|
|
20231025,122000,92199770,4605,4590,4605,4590,1291
|
|
20231025,121900,86263735,4585,4565,4585,4565,2110
|
|
20231025,121800,76616840,4565,4560,4565,4560,500
|
|
20231025,121700,74334970,4560,4555,4560,4555,7
|
|
20231025,121600,74303060,4550,4550,4550,4550,51
|
|
20231025,121500,74071010,4550,4545,4550,4545,133
|
|
20231025,121400,73465980,4545,4545,4545,4545,0
|
|
20231025,121300,73465980,4545,4545,4545,4545,5
|
|
20231025,121200,73443255,4545,4545,4545,4545,22
|
|
20231025,121100,73343265,4545,4545,4545,4545,0
|
|
20231025,121000,73343265,4545,4540,4545,4540,987
|
|
20231025,120900,68860100,4545,4545,4545,4545,0
|
|
20231025,120800,68860100,4545,4545,4545,4545,0
|
|
20231025,120700,68860100,4545,4545,4545,4545,0
|
|
20231025,120600,68860100,4545,4545,4545,4545,0
|
|
20231025,120500,68860100,4545,4545,4545,4545,5
|
|
20231025,120400,68837375,4545,4545,4545,4545,40
|
|
20231025,120300,68655575,4545,4545,4545,4545,0
|
|
20231025,120200,68655575,4545,4545,4545,4545,0
|
|
20231025,120100,68655575,4545,4545,4545,4545,9
|
|
20231025,120000,68614670,4545,4545,4545,4545,0
|
|
20231025,115900,68614670,4545,4545,4545,4545,0
|
|
20231025,115800,68614670,4545,4545,4545,4545,49
|
|
20231025,115700,68391965,4545,4545,4545,4545,0
|
|
20231025,115600,68391965,4545,4540,4545,4540,37
|
|
20231025,115500,68223960,4540,4540,4540,4540,0
|
|
20231025,115400,68223960,4540,4540,4540,4540,0
|
|
20231025,115300,68223960,4540,4540,4540,4540,0
|
|
20231025,115200,68223960,4540,4540,4540,4540,0
|
|
20231025,115100,68223960,4540,4540,4540,4540,0
|
|
20231025,115000,68223960,4540,4540,4540,4540,0
|
|
20231025,114900,68223960,4540,4540,4540,4540,0
|
|
20231025,114800,68223960,4540,4540,4540,4540,1
|
|
20231025,114700,68219420,4535,4535,4535,4535,6
|
|
20231025,114600,68192210,4545,4545,4545,4545,0
|
|
20231025,114500,68192210,4545,4545,4545,4545,0
|
|
20231025,114400,68192210,4545,4545,4545,4545,0
|
|
20231025,114300,68192210,4545,4545,4545,4545,0
|
|
20231025,114200,68192210,4545,4545,4545,4545,0
|
|
20231025,114100,68192210,4545,4545,4545,4545,0
|
|
20231025,114000,68192210,4545,4545,4545,4545,0
|
|
20231025,113900,68192210,4545,4545,4545,4545,0
|
|
20231025,113800,68192210,4545,4545,4545,4545,0
|
|
20231025,113700,68192210,4545,4545,4545,4545,0
|
|
20231025,113600,68192210,4545,4545,4545,4545,0
|
|
20231025,113500,68192210,4545,4545,4545,4545,0
|
|
20231025,113400,68192210,4545,4545,4545,4545,0
|
|
20231025,113300,68192210,4545,4545,4545,4545,0
|
|
20231025,113200,68192210,4545,4545,4545,4545,0
|
|
20231025,113100,68192210,4545,4545,4545,4545,0
|
|
20231025,113000,68192210,4545,4545,4545,4545,0
|
|
20231025,112900,68192210,4545,4545,4545,4545,0
|
|
20231025,112800,68192210,4545,4545,4545,4545,1
|
|
20231025,112700,68187665,4525,4525,4525,4525,2
|
|
20231025,112600,68178615,4520,4520,4520,4520,0
|
|
20231025,112500,68178615,4520,4520,4520,4520,1
|
|
20231025,112400,68174095,4520,4520,4520,4520,0
|
|
20231025,112300,68174095,4520,4520,4520,4520,1
|
|
20231025,112200,68169575,4520,4520,4520,4520,0
|
|
20231025,112100,68169575,4520,4520,4520,4520,0
|
|
20231025,112000,68169575,4520,4520,4520,4520,0
|
|
20231025,111900,68169575,4520,4520,4520,4520,364
|
|
20231025,111800,66524295,4520,4520,4520,4520,730
|
|
20231025,111700,63224695,4520,4520,4520,4520,0
|
|
20231025,111600,63224695,4520,4520,4520,4520,0
|
|
20231025,111500,63224695,4520,4520,4520,4520,0
|
|
20231025,111400,63224695,4520,4525,4525,4520,102
|
|
20231025,111300,62763625,4525,4525,4525,4525,0
|
|
20231025,111200,62763625,4525,4525,4525,4525,0
|
|
20231025,111100,62763625,4525,4525,4525,4525,0
|
|
20231025,111000,62763625,4525,4525,4525,4525,0
|
|
20231025,110900,62763625,4525,4525,4525,4525,29
|
|
20231025,110800,62632400,4515,4515,4515,4515,0
|
|
20231025,110700,62632400,4515,4515,4515,4515,0
|
|
20231025,110600,62632400,4515,4515,4515,4515,0
|
|
20231025,110500,62632400,4515,4515,4515,4515,0
|
|
20231025,110400,62632400,4515,4515,4515,4515,0
|
|
20231025,110300,62632400,4515,4515,4515,4515,0
|
|
20231025,110200,62632400,4515,4515,4515,4515,0
|
|
20231025,110100,62632400,4515,4515,4515,4515,0
|
|
20231025,110000,62632400,4515,4515,4515,4515,0
|
|
20231025,105900,62632400,4515,4515,4515,4515,0
|
|
20231025,105800,62632400,4515,4515,4515,4515,0
|
|
20231025,105700,62632400,4515,4515,4515,4515,0
|
|
20231025,105600,62632400,4515,4515,4515,4515,0
|
|
20231025,105500,62632400,4515,4520,4520,4515,2
|
|
20231025,105400,62623365,4520,4520,4520,4520,0
|
|
20231025,105300,62623365,4520,4520,4520,4520,0
|
|
20231025,105200,62623365,4520,4520,4520,4520,0
|
|
20231025,105100,62623365,4520,4520,4520,4520,0
|
|
20231025,105000,62623365,4520,4520,4520,4520,0
|
|
20231025,104900,62623365,4520,4520,4520,4520,0
|
|
20231025,104800,62623365,4520,4520,4520,4520,1
|
|
20231025,104700,62618845,4495,4495,4495,4495,0
|
|
20231025,104600,62618845,4495,4500,4500,4495,22
|
|
20231025,104500,62519855,4500,4500,4500,4500,200
|
|
20231025,104400,61619855,4500,4500,4500,4500,2336
|
|
20231025,104300,51107855,4500,4500,4500,4500,0
|
|
20231025,104200,51107855,4500,4500,4500,4500,0
|
|
20231025,104100,51107855,4500,4500,4500,4500,0
|
|
20231025,104000,51107855,4500,4500,4500,4500,0
|
|
20231025,103900,51107855,4500,4500,4500,4500,0
|
|
20231025,103800,51107855,4500,4500,4500,4500,800
|
|
20231025,103700,47507855,4530,4530,4530,4530,4
|
|
20231025,103600,47489735,4530,4530,4530,4530,0
|
|
20231025,103500,47489735,4530,4530,4530,4530,7
|
|
20231025,103400,47458025,4530,4530,4530,4530,0
|
|
20231025,103300,47458025,4530,4530,4530,4530,1
|
|
20231025,103200,47453495,4500,4500,4500,4500,0
|
|
20231025,103100,47453495,4500,4505,4505,4500,300
|
|
20231025,103000,46103290,4500,4500,4500,4500,0
|
|
20231025,102900,46103290,4500,4500,4500,4500,0
|
|
20231025,102800,46103290,4500,4520,4520,4500,3000
|
|
20231025,102700,32577440,4545,4545,4545,4545,0
|
|
20231025,102600,32577440,4545,4545,4545,4545,0
|
|
20231025,102500,32577440,4545,4545,4545,4545,0
|
|
20231025,102400,32577440,4545,4545,4545,4545,3
|
|
20231025,102300,32563805,4545,4545,4545,4545,0
|
|
20231025,102200,32563805,4545,4545,4545,4545,0
|
|
20231025,102100,32563805,4545,4545,4545,4545,1
|
|
20231025,102000,32559260,4520,4520,4520,4520,0
|
|
20231025,101900,32559260,4520,4520,4520,4520,0
|
|
20231025,101800,32559260,4520,4520,4520,4520,0
|
|
20231025,101700,32559260,4520,4520,4520,4520,0
|
|
20231025,101600,32559260,4520,4520,4520,4520,0
|
|
20231025,101500,32559260,4520,4520,4520,4520,1
|
|
20231025,101400,32554740,4515,4515,4515,4515,1
|
|
20231025,101300,32550225,4520,4525,4525,4520,618
|
|
20231025,101200,29756505,4525,4525,4525,4525,88
|
|
20231025,101100,29358305,4525,4525,4525,4525,0
|
|
20231025,101000,29358305,4525,4525,4525,4525,0
|
|
20231025,100900,29358305,4525,4525,4525,4525,0
|
|
20231025,100800,29358305,4525,4525,4525,4525,0
|
|
20231025,100700,29358305,4525,4525,4525,4525,0
|
|
20231025,100600,29358305,4525,4525,4525,4525,0
|
|
20231025,100500,29358305,4525,4525,4525,4525,0
|
|
20231025,100400,29358305,4525,4525,4525,4525,38
|
|
20231025,100300,29186355,4520,4520,4520,4520,0
|
|
20231025,100200,29186355,4520,4520,4520,4520,0
|
|
20231025,100100,29186355,4520,4520,4520,4520,0
|
|
20231025,100000,29186355,4520,4545,4545,4520,324
|
|
20231025,095900,27720685,4550,4550,4550,4550,100
|
|
20231025,095800,27265685,4565,4565,4565,4565,0
|
|
20231025,095700,27265685,4565,4565,4565,4565,0
|
|
20231025,095600,27265685,4565,4565,4565,4565,0
|
|
20231025,095500,27265685,4565,4565,4565,4565,0
|
|
20231025,095400,27265685,4565,4565,4565,4565,0
|
|
20231025,095300,27265685,4565,4565,4565,4565,0
|
|
20231025,095200,27265685,4565,4565,4565,4565,0
|
|
20231025,095100,27265685,4565,4565,4565,4565,0
|
|
20231025,095000,27265685,4565,4565,4565,4565,0
|
|
20231025,094900,27265685,4565,4565,4565,4565,21
|
|
20231025,094800,27169820,4570,4570,4570,4570,3
|
|
20231025,094700,27156110,4570,4570,4570,4570,0
|
|
20231025,094600,27156110,4570,4570,4570,4570,0
|
|
20231025,094500,27156110,4570,4570,4570,4570,0
|
|
20231025,094400,27156110,4570,4570,4570,4570,1
|
|
20231025,094300,27151540,4545,4545,4545,4545,0
|
|
20231025,094200,27151540,4545,4545,4545,4545,1
|
|
20231025,094100,27146995,4575,4575,4575,4575,0
|
|
20231025,094000,27146995,4575,4575,4575,4575,0
|
|
20231025,093900,27146995,4575,4575,4575,4575,0
|
|
20231025,093800,27146995,4575,4575,4575,4575,0
|
|
20231025,093700,27146995,4575,4575,4575,4575,3
|
|
20231025,093600,27133270,4580,4580,4580,4580,0
|
|
20231025,093500,27133270,4580,4580,4580,4580,0
|
|
20231025,093400,27133270,4580,4580,4580,4580,1
|
|
20231025,093300,27128690,4580,4575,4580,4575,100
|
|
20231025,093200,26670770,4545,4545,4545,4545,1
|
|
20231025,093100,26666225,4540,4540,4540,4540,0
|
|
20231025,093000,26666225,4540,4540,4540,4540,0
|
|
20231025,092900,26666225,4540,4540,4540,4540,0
|
|
20231025,092800,26666225,4540,4540,4540,4540,18
|
|
20231025,092700,26584505,4575,4575,4575,4575,1
|
|
20231025,092600,26579930,4540,4540,4540,4540,155
|
|
20231025,092500,25876230,4530,4540,4540,4530,492
|
|
20231025,092400,23646300,4530,4530,4530,4530,0
|
|
20231025,092300,23646300,4530,4530,4530,4530,0
|
|
20231025,092200,23646300,4530,4530,4530,4530,0
|
|
20231025,092100,23646300,4530,4530,4530,4530,0
|
|
20231025,092000,23646300,4530,4530,4530,4530,1
|
|
20231025,091900,23641770,4575,4575,4575,4575,213
|
|
20231025,091800,22667295,4570,4570,4570,4570,0
|
|
20231025,091700,22667295,4570,4560,4570,4560,503
|
|
20231025,091600,20371125,4565,4565,4565,4565,0
|
|
20231025,091500,20371125,4565,4565,4565,4565,1
|
|
20231025,091400,20366560,4520,4520,4520,4520,300
|
|
20231025,091300,19010560,4570,4570,4570,4570,0
|
|
20231025,091200,19010560,4570,4570,4570,4570,1
|
|
20231025,091100,19005990,4520,4520,4520,4520,275
|
|
20231025,091000,17762990,4520,4520,4520,4520,500
|
|
20231025,090900,15502990,4520,4520,4520,4520,0
|
|
20231025,090800,15502990,4520,4520,4520,4520,0
|
|
20231025,090700,15502990,4520,4520,4520,4520,0
|
|
20231025,090600,15502990,4520,4520,4520,4520,0
|
|
20231025,090500,15502990,4520,4530,4530,4520,288
|
|
20231025,090400,14199990,4530,4530,4530,4530,200
|
|
20231025,090300,13293990,4535,4550,4585,4535,784
|
|
20231025,090200,9717190,4545,4545,4545,4545,0
|
|
20231025,090100,9717190,4545,4560,4560,4545,854
|
|
20231025,090000,5835700,4545,4595,4595,4545,1275
|