643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194000,64620390,4855,4855,4855,4855,214
|
|
20231025,193900,64620390,4855,4855,4855,4855,0
|
|
20231025,193800,64620390,4855,4855,4855,4855,0
|
|
20231025,193700,64620390,4855,4855,4855,4855,0
|
|
20231025,193600,64620390,4855,4855,4855,4855,0
|
|
20231025,193500,64620390,4855,4855,4855,4855,0
|
|
20231025,193400,64620390,4855,4855,4855,4855,0
|
|
20231025,193300,64620390,4855,4855,4855,4855,0
|
|
20231025,193200,64620390,4855,4855,4855,4855,0
|
|
20231025,193100,64620390,4855,4855,4855,4855,0
|
|
20231025,193000,64620390,4855,4855,4855,4855,0
|
|
20231025,192900,64620390,4855,4855,4855,4855,0
|
|
20231025,192800,64620390,4855,4855,4855,4855,0
|
|
20231025,192700,64620390,4855,4855,4855,4855,0
|
|
20231025,192600,64620390,4855,4855,4855,4855,0
|
|
20231025,192500,64620390,4855,4855,4855,4855,0
|
|
20231025,192400,64620390,4855,4855,4855,4855,0
|
|
20231025,192300,64620390,4855,4855,4855,4855,0
|
|
20231025,192200,64620390,4855,4855,4855,4855,0
|
|
20231025,192100,64620390,4855,4855,4855,4855,0
|
|
20231025,192000,64620390,4855,4855,4855,4855,0
|
|
20231025,191900,64620390,4855,4855,4855,4855,0
|
|
20231025,191800,64620390,4855,4855,4855,4855,0
|
|
20231025,191700,64620390,4855,4855,4855,4855,0
|
|
20231025,191600,64620390,4855,4855,4855,4855,0
|
|
20231025,191500,64620390,4855,4855,4855,4855,0
|
|
20231025,191400,64620390,4855,4855,4855,4855,0
|
|
20231025,191300,64620390,4855,4855,4855,4855,0
|
|
20231025,191200,64620390,4855,4855,4855,4855,0
|
|
20231025,191100,64620390,4855,4855,4855,4855,0
|
|
20231025,191000,64620390,4855,4855,4855,4855,214
|
|
20231025,190900,64620390,4855,4855,4855,4855,0
|
|
20231025,190800,64620390,4855,4855,4855,4855,0
|
|
20231025,190700,64620390,4855,4855,4855,4855,0
|
|
20231025,190600,64620390,4855,4855,4855,4855,0
|
|
20231025,190500,64620390,4855,4855,4855,4855,0
|
|
20231025,190400,64620390,4855,4855,4855,4855,0
|
|
20231025,190300,64620390,4855,4855,4855,4855,0
|
|
20231025,190200,64620390,4855,4855,4855,4855,0
|
|
20231025,190100,64620390,4855,4855,4855,4855,0
|
|
20231025,190000,64620390,4855,4855,4855,4855,0
|
|
20231025,185900,64620390,4855,4855,4855,4855,0
|
|
20231025,185800,64620390,4855,4855,4855,4855,0
|
|
20231025,185700,64620390,4855,4855,4855,4855,0
|
|
20231025,185600,64620390,4855,4855,4855,4855,0
|
|
20231025,185500,64620390,4855,4855,4855,4855,0
|
|
20231025,185400,64620390,4855,4855,4855,4855,0
|
|
20231025,185300,64620390,4855,4855,4855,4855,0
|
|
20231025,185200,64620390,4855,4855,4855,4855,0
|
|
20231025,185100,64620390,4855,4855,4855,4855,0
|
|
20231025,185000,64620390,4855,4855,4855,4855,0
|
|
20231025,184900,64620390,4855,4855,4855,4855,0
|
|
20231025,184800,64620390,4855,4855,4855,4855,0
|
|
20231025,184700,64620390,4855,4855,4855,4855,0
|
|
20231025,184600,64620390,4855,4855,4855,4855,0
|
|
20231025,184500,64620390,4855,4855,4855,4855,0
|
|
20231025,184400,64620390,4855,4855,4855,4855,0
|
|
20231025,184300,64620390,4855,4855,4855,4855,0
|
|
20231025,184200,64620390,4855,4855,4855,4855,0
|
|
20231025,184100,64620390,4855,4855,4855,4855,0
|
|
20231025,184000,64620390,4855,4855,4855,4855,214
|
|
20231025,183900,64620390,4855,4855,4855,4855,0
|
|
20231025,183800,64620390,4855,4855,4855,4855,0
|
|
20231025,183700,64620390,4855,4855,4855,4855,0
|
|
20231025,183600,64620390,4855,4855,4855,4855,0
|
|
20231025,183500,64620390,4855,4855,4855,4855,0
|
|
20231025,183400,64620390,4855,4855,4855,4855,0
|
|
20231025,183300,64620390,4855,4855,4855,4855,0
|
|
20231025,183200,64620390,4855,4855,4855,4855,0
|
|
20231025,183100,64620390,4855,4855,4855,4855,0
|
|
20231025,183000,64620390,4855,4855,4855,4855,0
|
|
20231025,182900,64620390,4855,4855,4855,4855,0
|
|
20231025,182800,64620390,4855,4855,4855,4855,0
|
|
20231025,182700,64620390,4855,4855,4855,4855,0
|
|
20231025,182600,64620390,4855,4855,4855,4855,0
|
|
20231025,182500,64620390,4855,4855,4855,4855,0
|
|
20231025,182400,64620390,4855,4855,4855,4855,0
|
|
20231025,182300,64620390,4855,4855,4855,4855,0
|
|
20231025,182200,64620390,4855,4855,4855,4855,0
|
|
20231025,182100,64620390,4855,4855,4855,4855,0
|
|
20231025,182000,64620390,4855,4855,4855,4855,0
|
|
20231025,181900,64620390,4855,4855,4855,4855,0
|
|
20231025,181800,64620390,4855,4855,4855,4855,0
|
|
20231025,181700,64620390,4855,4855,4855,4855,0
|
|
20231025,181600,64620390,4855,4855,4855,4855,0
|
|
20231025,181500,64620390,4855,4855,4855,4855,0
|
|
20231025,181400,64620390,4855,4855,4855,4855,0
|
|
20231025,181300,64620390,4855,4855,4855,4855,0
|
|
20231025,181200,64620390,4855,4855,4855,4855,0
|
|
20231025,181100,64620390,4855,4855,4855,4855,0
|
|
20231025,181000,64620390,4855,4855,4855,4855,214
|
|
20231025,180900,64620390,4855,4855,4855,4855,0
|
|
20231025,180800,64620390,4855,4855,4855,4855,0
|
|
20231025,180700,64620390,4855,4855,4855,4855,0
|
|
20231025,180600,64620390,4855,4855,4855,4855,0
|
|
20231025,180500,64620390,4855,4855,4855,4855,0
|
|
20231025,180400,64620390,4855,4855,4855,4855,0
|
|
20231025,180300,64620390,4855,4855,4855,4855,0
|
|
20231025,180200,64620390,4855,4855,4855,4855,0
|
|
20231025,180100,64620390,4855,4855,4855,4855,0
|
|
20231025,180000,64620390,4855,4855,4855,4855,0
|
|
20231025,175900,64620390,4855,4855,4855,4855,0
|
|
20231025,175800,64620390,4855,4855,4855,4855,0
|
|
20231025,175700,64620390,4855,4855,4855,4855,0
|
|
20231025,175600,64620390,4855,4855,4855,4855,0
|
|
20231025,175500,64620390,4855,4855,4855,4855,0
|
|
20231025,175400,64620390,4855,4855,4855,4855,0
|
|
20231025,175300,64620390,4855,4855,4855,4855,0
|
|
20231025,175200,64620390,4855,4855,4855,4855,0
|
|
20231025,175100,64620390,4855,4855,4855,4855,0
|
|
20231025,175000,64620390,4855,4855,4855,4855,0
|
|
20231025,174900,64620390,4855,4855,4855,4855,0
|
|
20231025,174800,64620390,4855,4855,4855,4855,0
|
|
20231025,174700,64620390,4855,4855,4855,4855,0
|
|
20231025,174600,64620390,4855,4855,4855,4855,0
|
|
20231025,174500,64620390,4855,4855,4855,4855,0
|
|
20231025,174400,64620390,4855,4855,4855,4855,0
|
|
20231025,174300,64620390,4855,4855,4855,4855,0
|
|
20231025,174200,64620390,4855,4855,4855,4855,0
|
|
20231025,174100,64620390,4855,4855,4855,4855,0
|
|
20231025,174000,64620390,4855,4855,4855,4855,214
|
|
20231025,173900,64620390,4855,4855,4855,4855,0
|
|
20231025,173800,64620390,4855,4855,4855,4855,0
|
|
20231025,173700,64620390,4855,4855,4855,4855,0
|
|
20231025,173600,64620390,4855,4855,4855,4855,0
|
|
20231025,173500,64620390,4855,4855,4855,4855,0
|
|
20231025,173400,64620390,4855,4855,4855,4855,0
|
|
20231025,173300,64620390,4855,4855,4855,4855,0
|
|
20231025,173200,64620390,4855,4855,4855,4855,0
|
|
20231025,173100,64620390,4855,4855,4855,4855,0
|
|
20231025,173000,64620390,4855,4855,4855,4855,0
|
|
20231025,172900,64620390,4855,4855,4855,4855,0
|
|
20231025,172800,64620390,4855,4855,4855,4855,0
|
|
20231025,172700,64620390,4855,4855,4855,4855,0
|
|
20231025,172600,64620390,4855,4855,4855,4855,0
|
|
20231025,172500,64620390,4855,4855,4855,4855,0
|
|
20231025,172400,64620390,4855,4855,4855,4855,0
|
|
20231025,172300,64620390,4855,4855,4855,4855,0
|
|
20231025,172200,64620390,4855,4855,4855,4855,0
|
|
20231025,172100,64620390,4855,4855,4855,4855,0
|
|
20231025,172000,64620390,4855,4855,4855,4855,0
|
|
20231025,171900,64620390,4855,4855,4855,4855,0
|
|
20231025,171800,64620390,4855,4855,4855,4855,0
|
|
20231025,171700,64620390,4855,4855,4855,4855,0
|
|
20231025,171600,64620390,4855,4855,4855,4855,0
|
|
20231025,171500,64620390,4855,4855,4855,4855,0
|
|
20231025,171400,64620390,4855,4855,4855,4855,0
|
|
20231025,171300,64620390,4855,4855,4855,4855,0
|
|
20231025,171200,64620390,4855,4855,4855,4855,0
|
|
20231025,171100,64620390,4855,4855,4855,4855,0
|
|
20231025,171000,64620390,4855,4855,4855,4855,214
|
|
20231025,170900,64620390,4855,4855,4855,4855,0
|
|
20231025,170800,64620390,4855,4855,4855,4855,0
|
|
20231025,170700,64620390,4855,4855,4855,4855,0
|
|
20231025,170600,64620390,4855,4855,4855,4855,0
|
|
20231025,170500,64620390,4855,4855,4855,4855,0
|
|
20231025,170400,64620390,4855,4855,4855,4855,0
|
|
20231025,170300,64620390,4855,4855,4855,4855,0
|
|
20231025,170200,64620390,4855,4855,4855,4855,0
|
|
20231025,170100,64620390,4855,4855,4855,4855,0
|
|
20231025,170000,64620390,4855,4855,4855,4855,0
|
|
20231025,165900,64620390,4855,4855,4855,4855,0
|
|
20231025,165800,64620390,4855,4855,4855,4855,0
|
|
20231025,165700,64620390,4855,4855,4855,4855,0
|
|
20231025,165600,64620390,4855,4855,4855,4855,0
|
|
20231025,165500,64620390,4855,4855,4855,4855,0
|
|
20231025,165400,64620390,4855,4855,4855,4855,0
|
|
20231025,165300,64620390,4855,4855,4855,4855,0
|
|
20231025,165200,64620390,4855,4855,4855,4855,0
|
|
20231025,165100,64620390,4855,4855,4855,4855,0
|
|
20231025,165000,64620390,4855,4855,4855,4855,0
|
|
20231025,164900,64620390,4855,4855,4855,4855,0
|
|
20231025,164800,64620390,4855,4855,4855,4855,0
|
|
20231025,164700,64620390,4855,4855,4855,4855,0
|
|
20231025,164600,64620390,4855,4855,4855,4855,0
|
|
20231025,164500,64620390,4855,4855,4855,4855,0
|
|
20231025,164400,64620390,4855,4855,4855,4855,0
|
|
20231025,164300,64620390,4855,4855,4855,4855,0
|
|
20231025,164200,64620390,4855,4855,4855,4855,0
|
|
20231025,164100,64620390,4855,4855,4855,4855,0
|
|
20231025,164000,64620390,4855,4855,4855,4855,214
|
|
20231025,163900,64620390,4855,4855,4855,4855,0
|
|
20231025,163800,64620390,4855,4855,4855,4855,0
|
|
20231025,163700,64620390,4855,4855,4855,4855,0
|
|
20231025,163600,64620390,4855,4855,4855,4855,0
|
|
20231025,163500,64620390,4855,4855,4855,4855,0
|
|
20231025,163400,64620390,4855,4855,4855,4855,0
|
|
20231025,163300,64620390,4855,4855,4855,4855,0
|
|
20231025,163200,64620390,4855,4855,4855,4855,0
|
|
20231025,163100,64620390,4855,4855,4855,4855,0
|
|
20231025,163000,64620390,4855,4855,4855,4855,0
|
|
20231025,162900,64620390,4855,4855,4855,4855,0
|
|
20231025,162800,64620390,4855,4855,4855,4855,0
|
|
20231025,162700,64620390,4855,4855,4855,4855,0
|
|
20231025,162600,64620390,4855,4855,4855,4855,0
|
|
20231025,162500,64620390,4855,4855,4855,4855,0
|
|
20231025,162400,64620390,4855,4855,4855,4855,0
|
|
20231025,162300,64620390,4855,4855,4855,4855,0
|
|
20231025,162200,64620390,4855,4855,4855,4855,0
|
|
20231025,162100,64620390,4855,4855,4855,4855,0
|
|
20231025,162000,64620390,4855,4855,4855,4855,0
|
|
20231025,161900,64620390,4855,4855,4855,4855,0
|
|
20231025,161800,64620390,4855,4855,4855,4855,0
|
|
20231025,161700,64620390,4855,4855,4855,4855,0
|
|
20231025,161600,64620390,4855,4855,4855,4855,0
|
|
20231025,161500,64620390,4855,4855,4855,4855,0
|
|
20231025,161400,64620390,4855,4855,4855,4855,0
|
|
20231025,161300,64620390,4855,4855,4855,4855,0
|
|
20231025,161200,64620390,4855,4855,4855,4855,0
|
|
20231025,161100,64620390,4855,4855,4855,4855,0
|
|
20231025,161000,64620390,4855,4855,4855,4855,214
|
|
20231025,160900,64620390,4855,4855,4855,4855,0
|
|
20231025,160800,64620390,4855,4855,4855,4855,0
|
|
20231025,160700,64620390,4855,4855,4855,4855,0
|
|
20231025,160600,64620390,4855,4855,4855,4855,0
|
|
20231025,160500,64620390,4855,4855,4855,4855,0
|
|
20231025,160400,64620390,4855,4855,4855,4855,0
|
|
20231025,160300,64620390,4855,4855,4855,4855,0
|
|
20231025,160200,64620390,4855,4855,4855,4855,0
|
|
20231025,160100,64620390,4855,4855,4855,4855,0
|
|
20231025,160000,64620390,4855,4855,4855,4855,0
|
|
20231025,155900,64620390,4855,4855,4855,4855,0
|
|
20231025,155800,64620390,4855,4855,4855,4855,0
|
|
20231025,155700,64620390,4855,4855,4855,4855,0
|
|
20231025,155600,64620390,4855,4855,4855,4855,0
|
|
20231025,155500,64620390,4855,4855,4855,4855,0
|
|
20231025,155400,64620390,4855,4855,4855,4855,0
|
|
20231025,155300,64620390,4855,4855,4855,4855,0
|
|
20231025,155200,64620390,4855,4855,4855,4855,0
|
|
20231025,155100,64620390,4855,4855,4855,4855,0
|
|
20231025,155000,64620390,4855,4855,4855,4855,0
|
|
20231025,154900,64620390,4855,4855,4855,4855,0
|
|
20231025,154800,64620390,4855,4855,4855,4855,0
|
|
20231025,154700,64620390,4855,4855,4855,4855,0
|
|
20231025,154600,64620390,4855,4855,4855,4855,0
|
|
20231025,154500,64620390,4855,4855,4855,4855,0
|
|
20231025,154400,64620390,4855,4855,4855,4855,0
|
|
20231025,154300,64620390,4855,4855,4855,4855,0
|
|
20231025,154200,64620390,4855,4855,4855,4855,0
|
|
20231025,154100,64620390,4855,4855,4855,4855,0
|
|
20231025,154000,64620390,4855,4855,4855,4855,214
|
|
20231025,153900,64620390,4855,4855,4855,4855,0
|
|
20231025,153800,64620390,4855,4855,4855,4855,0
|
|
20231025,153700,64620390,4855,4855,4855,4855,0
|
|
20231025,153600,64620390,4855,4855,4855,4855,0
|
|
20231025,153500,64620390,4855,4855,4855,4855,0
|
|
20231025,153400,64620390,4855,4855,4855,4855,0
|
|
20231025,153300,64620390,4855,4855,4855,4855,0
|
|
20231025,153200,64620390,4855,4855,4855,4855,0
|
|
20231025,153100,64620390,4855,4855,4855,4855,0
|
|
20231025,153000,64620390,4855,4855,4855,4855,214
|
|
20231025,152900,63581420,4860,4860,4860,4860,0
|
|
20231025,152800,63581420,4860,4860,4860,4860,0
|
|
20231025,152700,63581420,4860,4860,4860,4860,0
|
|
20231025,152600,63581420,4860,4860,4860,4860,0
|
|
20231025,152500,63581420,4860,4860,4860,4860,0
|
|
20231025,152400,63581420,4860,4860,4860,4860,0
|
|
20231025,152300,63581420,4860,4860,4860,4860,0
|
|
20231025,152200,63581420,4860,4860,4860,4860,0
|
|
20231025,152100,63581420,4860,4860,4860,4860,0
|
|
20231025,152000,63581420,4860,4860,4860,4860,0
|
|
20231025,151900,63581420,4860,4860,4860,4860,0
|
|
20231025,151800,63581420,4860,4860,4860,4860,0
|
|
20231025,151700,63581420,4860,4860,4860,4860,0
|
|
20231025,151600,63581420,4860,4860,4860,4860,0
|
|
20231025,151500,63581420,4860,4860,4860,4860,0
|
|
20231025,151400,63581420,4860,4860,4860,4860,313
|
|
20231025,151300,62060240,4860,4860,4860,4860,0
|
|
20231025,151200,62060240,4860,4860,4860,4860,0
|
|
20231025,151100,62060240,4860,4860,4860,4860,0
|
|
20231025,151000,62060240,4860,4860,4860,4860,0
|
|
20231025,150900,62060240,4860,4860,4860,4860,0
|
|
20231025,150800,62060240,4860,4860,4860,4860,0
|
|
20231025,150700,62060240,4860,4860,4860,4860,20
|
|
20231025,150600,61963040,4860,4860,4860,4860,0
|
|
20231025,150500,61963040,4860,4860,4860,4860,7
|
|
20231025,150400,61929020,4860,4860,4860,4860,0
|
|
20231025,150300,61929020,4860,4860,4860,4860,0
|
|
20231025,150200,61929020,4860,4860,4860,4860,4
|
|
20231025,150100,61909580,4855,4855,4855,4855,0
|
|
20231025,150000,61909580,4855,4855,4855,4855,0
|
|
20231025,145900,61909580,4855,4855,4855,4855,0
|
|
20231025,145800,61909580,4855,4855,4855,4855,0
|
|
20231025,145700,61909580,4855,4855,4855,4855,0
|
|
20231025,145600,61909580,4855,4855,4855,4855,36
|
|
20231025,145500,61734800,4860,4860,4860,4860,0
|
|
20231025,145400,61734800,4860,4860,4860,4860,4
|
|
20231025,145300,61715360,4855,4855,4855,4855,0
|
|
20231025,145200,61715360,4855,4855,4855,4855,0
|
|
20231025,145100,61715360,4855,4855,4855,4855,60
|
|
20231025,145000,61424060,4855,4855,4855,4855,0
|
|
20231025,144900,61424060,4855,4855,4855,4855,0
|
|
20231025,144800,61424060,4855,4855,4855,4855,0
|
|
20231025,144700,61424060,4855,4855,4855,4855,165
|
|
20231025,144600,60622985,4860,4860,4860,4860,0
|
|
20231025,144500,60622985,4860,4860,4860,4860,14
|
|
20231025,144400,60554945,4860,4860,4860,4860,0
|
|
20231025,144300,60554945,4860,4860,4860,4860,20
|
|
20231025,144200,60457745,4860,4860,4860,4860,0
|
|
20231025,144100,60457745,4860,4865,4865,4860,872
|
|
20231025,144000,56219605,4880,4880,4880,4880,0
|
|
20231025,143900,56219605,4880,4880,4880,4880,0
|
|
20231025,143800,56219605,4880,4880,4880,4880,0
|
|
20231025,143700,56219605,4880,4880,4880,4880,0
|
|
20231025,143600,56219605,4880,4880,4880,4880,69
|
|
20231025,143500,55882885,4875,4875,4875,4875,1
|
|
20231025,143400,55878010,4875,4875,4875,4875,0
|
|
20231025,143300,55878010,4875,4875,4875,4875,100
|
|
20231025,143200,55390510,4875,4875,4875,4875,20
|
|
20231025,143100,55293010,4870,4870,4870,4870,0
|
|
20231025,143000,55293010,4870,4870,4870,4870,0
|
|
20231025,142900,55293010,4870,4870,4870,4870,0
|
|
20231025,142800,55293010,4870,4870,4870,4870,0
|
|
20231025,142700,55293010,4870,4870,4870,4870,0
|
|
20231025,142600,55293010,4870,4870,4870,4870,0
|
|
20231025,142500,55293010,4870,4870,4870,4870,0
|
|
20231025,142400,55293010,4870,4870,4870,4870,1
|
|
20231025,142300,55288140,4855,4855,4855,4855,0
|
|
20231025,142200,55288140,4855,4855,4855,4855,0
|
|
20231025,142100,55288140,4855,4855,4855,4855,0
|
|
20231025,142000,55288140,4855,4855,4855,4855,0
|
|
20231025,141900,55288140,4855,4870,4870,4855,4
|
|
20231025,141800,55268690,4870,4870,4870,4870,0
|
|
20231025,141700,55268690,4870,4870,4870,4870,0
|
|
20231025,141600,55268690,4870,4870,4870,4870,0
|
|
20231025,141500,55268690,4870,4870,4870,4870,0
|
|
20231025,141400,55268690,4870,4870,4870,4870,0
|
|
20231025,141300,55268690,4870,4870,4870,4870,7
|
|
20231025,141200,55234600,4870,4870,4870,4870,0
|
|
20231025,141100,55234600,4870,4870,4870,4870,0
|
|
20231025,141000,55234600,4870,4870,4870,4870,0
|
|
20231025,140900,55234600,4870,4870,4870,4870,0
|
|
20231025,140800,55234600,4870,4870,4870,4870,1
|
|
20231025,140700,55229730,4875,4875,4875,4875,0
|
|
20231025,140600,55229730,4875,4875,4875,4875,0
|
|
20231025,140500,55229730,4875,4875,4875,4875,0
|
|
20231025,140400,55229730,4875,4875,4875,4875,0
|
|
20231025,140300,55229730,4875,4875,4875,4875,0
|
|
20231025,140200,55229730,4875,4875,4875,4875,0
|
|
20231025,140100,55229730,4875,4875,4875,4875,0
|
|
20231025,140000,55229730,4875,4875,4875,4875,1
|
|
20231025,135900,55224855,4870,4870,4870,4870,0
|
|
20231025,135800,55224855,4870,4870,4870,4870,0
|
|
20231025,135700,55224855,4870,4870,4870,4870,0
|
|
20231025,135600,55224855,4870,4870,4870,4870,0
|
|
20231025,135500,55224855,4870,4870,4870,4870,0
|
|
20231025,135400,55224855,4870,4870,4870,4870,0
|
|
20231025,135300,55224855,4870,4870,4870,4870,0
|
|
20231025,135200,55224855,4870,4870,4870,4870,0
|
|
20231025,135100,55224855,4870,4870,4870,4870,0
|
|
20231025,135000,55224855,4870,4870,4870,4870,0
|
|
20231025,134900,55224855,4870,4870,4870,4870,0
|
|
20231025,134800,55224855,4870,4870,4870,4870,0
|
|
20231025,134700,55224855,4870,4870,4870,4870,0
|
|
20231025,134600,55224855,4870,4870,4870,4870,0
|
|
20231025,134500,55224855,4870,4870,4870,4870,0
|
|
20231025,134400,55224855,4870,4870,4870,4870,0
|
|
20231025,134300,55224855,4870,4870,4870,4870,0
|
|
20231025,134200,55224855,4870,4870,4870,4870,0
|
|
20231025,134100,55224855,4870,4870,4870,4870,0
|
|
20231025,134000,55224855,4870,4870,4870,4870,0
|
|
20231025,133900,55224855,4870,4870,4870,4870,0
|
|
20231025,133800,55224855,4870,4870,4870,4870,0
|
|
20231025,133700,55224855,4870,4870,4870,4870,0
|
|
20231025,133600,55224855,4870,4870,4870,4870,0
|
|
20231025,133500,55224855,4870,4870,4870,4870,58
|
|
20231025,133400,54942395,4870,4870,4870,4870,0
|
|
20231025,133300,54942395,4870,4870,4870,4870,1
|
|
20231025,133200,54937525,4875,4875,4875,4875,0
|
|
20231025,133100,54937525,4875,4875,4875,4875,0
|
|
20231025,133000,54937525,4875,4875,4875,4875,0
|
|
20231025,132900,54937525,4875,4875,4875,4875,0
|
|
20231025,132800,54937525,4875,4875,4875,4875,0
|
|
20231025,132700,54937525,4875,4875,4875,4875,0
|
|
20231025,132600,54937525,4875,4875,4875,4875,0
|
|
20231025,132500,54937525,4875,4875,4875,4875,0
|
|
20231025,132400,54937525,4875,4875,4875,4875,0
|
|
20231025,132300,54937525,4875,4875,4875,4875,0
|
|
20231025,132200,54937525,4875,4875,4875,4875,0
|
|
20231025,132100,54937525,4875,4875,4875,4875,0
|
|
20231025,132000,54937525,4875,4875,4875,4875,2
|
|
20231025,131900,54927775,4875,4875,4875,4875,0
|
|
20231025,131800,54927775,4875,4875,4875,4875,0
|
|
20231025,131700,54927775,4875,4875,4875,4875,0
|
|
20231025,131600,54927775,4875,4875,4875,4875,0
|
|
20231025,131500,54927775,4875,4875,4875,4875,0
|
|
20231025,131400,54927775,4875,4875,4875,4875,0
|
|
20231025,131300,54927775,4875,4875,4875,4875,0
|
|
20231025,131200,54927775,4875,4875,4875,4875,0
|
|
20231025,131100,54927775,4875,4875,4875,4875,0
|
|
20231025,131000,54927775,4875,4875,4875,4875,0
|
|
20231025,130900,54927775,4875,4875,4875,4875,296
|
|
20231025,130800,53484775,4880,4880,4880,4880,0
|
|
20231025,130700,53484775,4880,4880,4880,4880,0
|
|
20231025,130600,53484775,4880,4880,4880,4880,0
|
|
20231025,130500,53484775,4880,4880,4880,4880,0
|
|
20231025,130400,53484775,4880,4880,4880,4880,0
|
|
20231025,130300,53484775,4880,4880,4880,4880,0
|
|
20231025,130200,53484775,4880,4880,4880,4880,94
|
|
20231025,130100,53026055,4875,4875,4875,4875,0
|
|
20231025,130000,53026055,4875,4875,4875,4875,0
|
|
20231025,125900,53026055,4875,4875,4875,4875,0
|
|
20231025,125800,53026055,4875,4875,4875,4875,0
|
|
20231025,125700,53026055,4875,4875,4875,4875,0
|
|
20231025,125600,53026055,4875,4875,4875,4875,0
|
|
20231025,125500,53026055,4875,4875,4875,4875,0
|
|
20231025,125400,53026055,4875,4875,4875,4875,0
|
|
20231025,125300,53026055,4875,4875,4875,4875,0
|
|
20231025,125200,53026055,4875,4875,4875,4875,49
|
|
20231025,125100,52787180,4875,4875,4875,4875,0
|
|
20231025,125000,52787180,4875,4875,4875,4875,0
|
|
20231025,124900,52787180,4875,4875,4875,4875,0
|
|
20231025,124800,52787180,4875,4875,4875,4875,0
|
|
20231025,124700,52787180,4875,4875,4875,4875,0
|
|
20231025,124600,52787180,4875,4875,4875,4875,0
|
|
20231025,124500,52787180,4875,4875,4875,4875,0
|
|
20231025,124400,52787180,4875,4875,4875,4875,0
|
|
20231025,124300,52787180,4875,4875,4875,4875,201
|
|
20231025,124200,51807305,4875,4875,4875,4875,0
|
|
20231025,124100,51807305,4875,4875,4875,4875,0
|
|
20231025,124000,51807305,4875,4875,4875,4875,0
|
|
20231025,123900,51807305,4875,4875,4875,4875,0
|
|
20231025,123800,51807305,4875,4875,4875,4875,0
|
|
20231025,123700,51807305,4875,4875,4875,4875,0
|
|
20231025,123600,51807305,4875,4875,4875,4875,9
|
|
20231025,123500,51763430,4875,4875,4875,4875,0
|
|
20231025,123400,51763430,4875,4875,4875,4875,0
|
|
20231025,123300,51763430,4875,4875,4875,4875,0
|
|
20231025,123200,51763430,4875,4875,4875,4875,0
|
|
20231025,123100,51763430,4875,4880,4880,4875,14
|
|
20231025,123000,51695135,4880,4880,4880,4880,1
|
|
20231025,122900,51690255,4875,4875,4875,4875,0
|
|
20231025,122800,51690255,4875,4875,4875,4875,442
|
|
20231025,122700,49535505,4875,4875,4875,4875,0
|
|
20231025,122600,49535505,4875,4875,4875,4875,0
|
|
20231025,122500,49535505,4875,4875,4875,4875,0
|
|
20231025,122400,49535505,4875,4875,4875,4875,0
|
|
20231025,122300,49535505,4875,4875,4875,4875,0
|
|
20231025,122200,49535505,4875,4875,4875,4875,0
|
|
20231025,122100,49535505,4875,4875,4875,4875,0
|
|
20231025,122000,49535505,4875,4875,4875,4875,0
|
|
20231025,121900,49535505,4875,4875,4875,4875,0
|
|
20231025,121800,49535505,4875,4875,4875,4875,0
|
|
20231025,121700,49535505,4875,4875,4875,4875,0
|
|
20231025,121600,49535505,4875,4875,4875,4875,0
|
|
20231025,121500,49535505,4875,4875,4875,4875,0
|
|
20231025,121400,49535505,4875,4875,4875,4875,58
|
|
20231025,121300,49252755,4875,4875,4875,4875,0
|
|
20231025,121200,49252755,4875,4875,4875,4875,0
|
|
20231025,121100,49252755,4875,4875,4875,4875,0
|
|
20231025,121000,49252755,4875,4875,4875,4875,0
|
|
20231025,120900,49252755,4875,4875,4875,4875,0
|
|
20231025,120800,49252755,4875,4875,4875,4875,0
|
|
20231025,120700,49252755,4875,4875,4875,4875,0
|
|
20231025,120600,49252755,4875,4875,4875,4875,0
|
|
20231025,120500,49252755,4875,4875,4875,4875,18
|
|
20231025,120400,49165005,4875,4870,4875,4870,2
|
|
20231025,120300,49155260,4885,4885,4885,4885,0
|
|
20231025,120200,49155260,4885,4885,4885,4885,0
|
|
20231025,120100,49155260,4885,4885,4885,4885,0
|
|
20231025,120000,49155260,4885,4885,4885,4885,0
|
|
20231025,115900,49155260,4885,4885,4885,4885,9
|
|
20231025,115800,49111295,4890,4890,4890,4890,0
|
|
20231025,115700,49111295,4890,4890,4890,4890,0
|
|
20231025,115600,49111295,4890,4890,4890,4890,0
|
|
20231025,115500,49111295,4890,4890,4890,4890,0
|
|
20231025,115400,49111295,4890,4890,4890,4890,0
|
|
20231025,115300,49111295,4890,4890,4890,4890,0
|
|
20231025,115200,49111295,4890,4890,4890,4890,1
|
|
20231025,115100,49106405,4875,4875,4875,4875,0
|
|
20231025,115000,49106405,4875,4875,4875,4875,0
|
|
20231025,114900,49106405,4875,4875,4875,4875,2
|
|
20231025,114800,49096655,4875,4875,4875,4875,0
|
|
20231025,114700,49096655,4875,4875,4875,4875,1
|
|
20231025,114600,49091780,4870,4870,4870,4870,20
|
|
20231025,114500,48994380,4855,4855,4855,4855,0
|
|
20231025,114400,48994380,4855,4855,4855,4855,825
|
|
20231025,114300,44989005,4850,4850,4850,4850,0
|
|
20231025,114200,44989005,4850,4850,4850,4850,0
|
|
20231025,114100,44989005,4850,4850,4850,4850,0
|
|
20231025,114000,44989005,4850,4850,4850,4850,0
|
|
20231025,113900,44989005,4850,4850,4850,4850,20
|
|
20231025,113800,44892005,4850,4870,4870,4850,2308
|
|
20231025,113700,33689485,4890,4890,4890,4890,1
|
|
20231025,113600,33684595,4890,4890,4890,4890,130
|
|
20231025,113500,33048895,4900,4875,4900,4875,370
|
|
20231025,113400,31237385,4890,4890,4890,4890,0
|
|
20231025,113300,31237385,4890,4890,4890,4890,0
|
|
20231025,113200,31237385,4890,4890,4890,4890,0
|
|
20231025,113100,31237385,4890,4870,4890,4870,2
|
|
20231025,113000,31227625,4895,4895,4895,4895,0
|
|
20231025,112900,31227625,4895,4895,4895,4895,1
|
|
20231025,112800,31222730,4850,4850,4850,4850,0
|
|
20231025,112700,31222730,4850,4850,4850,4850,0
|
|
20231025,112600,31222730,4850,4865,4865,4850,417
|
|
20231025,112500,29200080,4850,4850,4850,4850,0
|
|
20231025,112400,29200080,4850,4850,4850,4850,0
|
|
20231025,112300,29200080,4850,4850,4850,4850,0
|
|
20231025,112200,29200080,4850,4855,4855,4850,88
|
|
20231025,112100,28773090,4900,4875,4900,4870,188
|
|
20231025,112000,27856745,4875,4875,4875,4875,60
|
|
20231025,111900,27564245,4875,4830,4875,4830,2084
|
|
20231025,111800,17460575,4820,4820,4820,4820,0
|
|
20231025,111700,17460575,4820,4820,4820,4820,42
|
|
20231025,111600,17258135,4815,4815,4815,4815,6
|
|
20231025,111500,17229245,4820,4820,4820,4820,0
|
|
20231025,111400,17229245,4820,4820,4820,4820,13
|
|
20231025,111300,17166585,4800,4800,4800,4800,349
|
|
20231025,111200,15491385,4780,4780,4780,4780,0
|
|
20231025,111100,15491385,4780,4780,4780,4780,0
|
|
20231025,111000,15491385,4780,4780,4780,4780,0
|
|
20231025,110900,15491385,4780,4780,4780,4780,0
|
|
20231025,110800,15491385,4780,4780,4780,4780,0
|
|
20231025,110700,15491385,4780,4780,4780,4780,0
|
|
20231025,110600,15491385,4780,4780,4780,4780,0
|
|
20231025,110500,15491385,4780,4780,4780,4780,0
|
|
20231025,110400,15491385,4780,4780,4780,4780,0
|
|
20231025,110300,15491385,4780,4780,4780,4780,0
|
|
20231025,110200,15491385,4780,4780,4780,4780,0
|
|
20231025,110100,15491385,4780,4780,4780,4780,0
|
|
20231025,110000,15491385,4780,4780,4780,4780,0
|
|
20231025,105900,15491385,4780,4780,4780,4780,0
|
|
20231025,105800,15491385,4780,4780,4780,4780,0
|
|
20231025,105700,15491385,4780,4780,4780,4780,0
|
|
20231025,105600,15491385,4780,4785,4785,4780,181
|
|
20231025,105500,14625685,4785,4785,4785,4785,1
|
|
20231025,105400,14620900,4790,4790,4790,4790,0
|
|
20231025,105300,14620900,4790,4790,4790,4790,0
|
|
20231025,105200,14620900,4790,4790,4790,4790,0
|
|
20231025,105100,14620900,4790,4790,4790,4790,0
|
|
20231025,105000,14620900,4790,4790,4790,4790,0
|
|
20231025,104900,14620900,4790,4790,4790,4790,0
|
|
20231025,104800,14620900,4790,4790,4790,4790,0
|
|
20231025,104700,14620900,4790,4790,4790,4790,0
|
|
20231025,104600,14620900,4790,4790,4790,4790,0
|
|
20231025,104500,14620900,4790,4790,4790,4790,0
|
|
20231025,104400,14620900,4790,4790,4790,4790,1
|
|
20231025,104300,14616110,4780,4775,4780,4775,601
|
|
20231025,104200,11743400,4780,4780,4780,4780,0
|
|
20231025,104100,11743400,4780,4780,4780,4780,1
|
|
20231025,104000,11738620,4765,4765,4765,4765,0
|
|
20231025,103900,11738620,4765,4765,4765,4765,0
|
|
20231025,103800,11738620,4765,4765,4765,4765,0
|
|
20231025,103700,11738620,4765,4765,4765,4765,0
|
|
20231025,103600,11738620,4765,4765,4765,4765,0
|
|
20231025,103500,11738620,4765,4770,4770,4765,16
|
|
20231025,103400,11662335,4770,4770,4770,4770,0
|
|
20231025,103300,11662335,4770,4770,4770,4770,0
|
|
20231025,103200,11662335,4770,4770,4770,4770,0
|
|
20231025,103100,11662335,4770,4770,4770,4770,0
|
|
20231025,103000,11662335,4770,4770,4770,4770,0
|
|
20231025,102900,11662335,4770,4770,4770,4770,38
|
|
20231025,102800,11481075,4775,4775,4775,4775,0
|
|
20231025,102700,11481075,4775,4775,4775,4775,0
|
|
20231025,102600,11481075,4775,4775,4775,4775,0
|
|
20231025,102500,11481075,4775,4775,4775,4775,0
|
|
20231025,102400,11481075,4775,4775,4775,4775,0
|
|
20231025,102300,11481075,4775,4775,4775,4775,433
|
|
20231025,102200,9413500,4775,4775,4775,4775,0
|
|
20231025,102100,9413500,4775,4775,4775,4775,0
|
|
20231025,102000,9413500,4775,4775,4775,4775,44
|
|
20231025,101900,9203400,4775,4775,4775,4775,0
|
|
20231025,101800,9203400,4775,4775,4775,4775,0
|
|
20231025,101700,9203400,4775,4775,4775,4775,0
|
|
20231025,101600,9203400,4775,4775,4775,4775,45
|
|
20231025,101500,8988525,4770,4770,4770,4770,5
|
|
20231025,101400,8964675,4770,4770,4770,4770,0
|
|
20231025,101300,8964675,4770,4770,4770,4770,0
|
|
20231025,101200,8964675,4770,4770,4770,4770,0
|
|
20231025,101100,8964675,4770,4770,4770,4770,5
|
|
20231025,101000,8940825,4775,4775,4775,4775,0
|
|
20231025,100900,8940825,4775,4775,4775,4775,0
|
|
20231025,100800,8940825,4775,4775,4775,4775,0
|
|
20231025,100700,8940825,4775,4775,4775,4775,0
|
|
20231025,100600,8940825,4775,4775,4775,4775,0
|
|
20231025,100500,8940825,4775,4775,4775,4775,204
|
|
20231025,100400,7966725,4770,4780,4780,4770,627
|
|
20231025,100300,4972800,4785,4785,4785,4785,0
|
|
20231025,100200,4972800,4785,4785,4785,4785,100
|
|
20231025,100100,4494300,4785,4785,4785,4785,0
|
|
20231025,100000,4494300,4785,4785,4785,4785,0
|
|
20231025,095900,4494300,4785,4785,4785,4785,0
|
|
20231025,095800,4494300,4785,4785,4785,4785,0
|
|
20231025,095700,4494300,4785,4785,4785,4785,0
|
|
20231025,095600,4494300,4785,4785,4785,4785,0
|
|
20231025,095500,4494300,4785,4785,4785,4785,0
|
|
20231025,095400,4494300,4785,4785,4785,4785,0
|
|
20231025,095300,4494300,4785,4785,4785,4785,0
|
|
20231025,095200,4494300,4785,4785,4785,4785,0
|
|
20231025,095100,4494300,4785,4785,4785,4785,0
|
|
20231025,095000,4494300,4785,4785,4785,4785,40
|
|
20231025,094900,4302900,4770,4770,4770,4770,0
|
|
20231025,094800,4302900,4770,4800,4800,4770,41
|
|
20231025,094700,4107080,4795,4795,4795,4795,1
|
|
20231025,094600,4102285,4810,4790,4810,4790,4
|
|
20231025,094500,4083085,4810,4810,4810,4810,1
|
|
20231025,094400,4078275,4785,4810,4810,4785,2
|
|
20231025,094300,4068680,4775,4775,4775,4775,6
|
|
20231025,094200,4040030,4770,4775,4775,4770,19
|
|
20231025,094100,3949390,4815,4815,4815,4815,64
|
|
20231025,094000,3641230,4815,4815,4815,4815,25
|
|
20231025,093900,3520855,4815,4815,4815,4815,2
|
|
20231025,093800,3511225,4815,4810,4815,4810,101
|
|
20231025,093700,3025290,4810,4810,4810,4810,4
|
|
20231025,093600,3006050,4805,4790,4805,4790,2
|
|
20231025,093500,2996455,4805,4805,4805,4805,0
|
|
20231025,093400,2996455,4805,4805,4805,4805,1
|
|
20231025,093300,2991650,4810,4810,4810,4810,0
|
|
20231025,093200,2991650,4810,4810,4810,4810,0
|
|
20231025,093100,2991650,4810,4810,4810,4810,0
|
|
20231025,093000,2991650,4810,4810,4810,4810,0
|
|
20231025,092900,2991650,4810,4810,4810,4810,0
|
|
20231025,092800,2991650,4810,4810,4810,4810,0
|
|
20231025,092700,2991650,4810,4810,4810,4810,0
|
|
20231025,092600,2991650,4810,4810,4810,4810,0
|
|
20231025,092500,2991650,4810,4810,4810,4810,27
|
|
20231025,092400,2861780,4810,4810,4810,4810,0
|
|
20231025,092300,2861780,4810,4810,4810,4810,1
|
|
20231025,092200,2856970,4810,4810,4810,4810,0
|
|
20231025,092100,2856970,4810,4810,4810,4810,0
|
|
20231025,092000,2856970,4810,4810,4810,4810,0
|
|
20231025,091900,2856970,4810,4810,4810,4810,0
|
|
20231025,091800,2856970,4810,4810,4810,4810,0
|
|
20231025,091700,2856970,4810,4810,4810,4810,6
|
|
20231025,091600,2828110,4815,4815,4815,4815,0
|
|
20231025,091500,2828110,4815,4815,4815,4815,0
|
|
20231025,091400,2828110,4815,4815,4815,4815,0
|
|
20231025,091300,2828110,4815,4815,4815,4815,0
|
|
20231025,091200,2828110,4815,4815,4815,4815,0
|
|
20231025,091100,2828110,4815,4815,4815,4815,0
|
|
20231025,091000,2828110,4815,4815,4815,4815,0
|
|
20231025,090900,2828110,4815,4815,4815,4815,0
|
|
20231025,090800,2828110,4815,4815,4815,4815,0
|
|
20231025,090700,2828110,4815,4815,4815,4815,0
|
|
20231025,090600,2828110,4815,4800,4815,4800,13
|
|
20231025,090500,2765560,4800,4800,4800,4800,0
|
|
20231025,090400,2765560,4800,4800,4800,4800,3
|
|
20231025,090300,2751160,4810,4810,4810,4810,0
|
|
20231025,090200,2751160,4810,4810,4810,4810,0
|
|
20231025,090100,2751160,4810,4810,4810,4810,56
|
|
20231025,090000,2481800,4825,4850,4850,4825,513
|