650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194700,358916055,4150,4150,4150,4150,486
|
|
20231024,194600,358916055,4150,4150,4150,4150,0
|
|
20231024,194500,358916055,4150,4150,4150,4150,0
|
|
20231024,194400,358916055,4150,4150,4150,4150,0
|
|
20231024,194300,358916055,4150,4150,4150,4150,0
|
|
20231024,194200,358916055,4150,4150,4150,4150,0
|
|
20231024,194100,358916055,4150,4150,4150,4150,0
|
|
20231024,194000,358916055,4150,4150,4150,4150,0
|
|
20231024,193900,358916055,4150,4150,4150,4150,0
|
|
20231024,193800,358916055,4150,4150,4150,4150,0
|
|
20231024,193700,358916055,4150,4150,4150,4150,0
|
|
20231024,193600,358916055,4150,4150,4150,4150,0
|
|
20231024,193500,358916055,4150,4150,4150,4150,0
|
|
20231024,193400,358916055,4150,4150,4150,4150,0
|
|
20231024,193300,358916055,4150,4150,4150,4150,0
|
|
20231024,193200,358916055,4150,4150,4150,4150,0
|
|
20231024,193100,358916055,4150,4150,4150,4150,0
|
|
20231024,193000,358916055,4150,4150,4150,4150,0
|
|
20231024,192900,358916055,4150,4150,4150,4150,0
|
|
20231024,192800,358916055,4150,4150,4150,4150,0
|
|
20231024,192700,358916055,4150,4150,4150,4150,0
|
|
20231024,192600,358916055,4150,4150,4150,4150,0
|
|
20231024,192500,358916055,4150,4150,4150,4150,0
|
|
20231024,192400,358916055,4150,4150,4150,4150,0
|
|
20231024,192300,358916055,4150,4150,4150,4150,0
|
|
20231024,192200,358916055,4150,4150,4150,4150,0
|
|
20231024,192100,358916055,4150,4150,4150,4150,0
|
|
20231024,192000,358916055,4150,4150,4150,4150,0
|
|
20231024,191900,358916055,4150,4150,4150,4150,0
|
|
20231024,191800,358916055,4150,4150,4150,4150,0
|
|
20231024,191700,358916055,4150,4150,4150,4150,486
|
|
20231024,191600,358916055,4150,4150,4150,4150,0
|
|
20231024,191500,358916055,4150,4150,4150,4150,0
|
|
20231024,191400,358916055,4150,4150,4150,4150,0
|
|
20231024,191300,358916055,4150,4150,4150,4150,0
|
|
20231024,191200,358916055,4150,4150,4150,4150,0
|
|
20231024,191100,358916055,4150,4150,4150,4150,0
|
|
20231024,191000,358916055,4150,4150,4150,4150,0
|
|
20231024,190900,358916055,4150,4150,4150,4150,0
|
|
20231024,190800,358916055,4150,4150,4150,4150,0
|
|
20231024,190700,358916055,4150,4150,4150,4150,0
|
|
20231024,190600,358916055,4150,4150,4150,4150,0
|
|
20231024,190500,358916055,4150,4150,4150,4150,0
|
|
20231024,190400,358916055,4150,4150,4150,4150,0
|
|
20231024,190300,358916055,4150,4150,4150,4150,0
|
|
20231024,190200,358916055,4150,4150,4150,4150,0
|
|
20231024,190100,358916055,4150,4150,4150,4150,0
|
|
20231024,190000,358916055,4150,4150,4150,4150,0
|
|
20231024,185900,358916055,4150,4150,4150,4150,0
|
|
20231024,185800,358916055,4150,4150,4150,4150,0
|
|
20231024,185700,358916055,4150,4150,4150,4150,0
|
|
20231024,185600,358916055,4150,4150,4150,4150,0
|
|
20231024,185500,358916055,4150,4150,4150,4150,0
|
|
20231024,185400,358916055,4150,4150,4150,4150,0
|
|
20231024,185300,358916055,4150,4150,4150,4150,0
|
|
20231024,185200,358916055,4150,4150,4150,4150,0
|
|
20231024,185100,358916055,4150,4150,4150,4150,0
|
|
20231024,185000,358916055,4150,4150,4150,4150,0
|
|
20231024,184900,358916055,4150,4150,4150,4150,0
|
|
20231024,184800,358916055,4150,4150,4150,4150,0
|
|
20231024,184700,358916055,4150,4150,4150,4150,486
|
|
20231024,184600,358916055,4150,4150,4150,4150,0
|
|
20231024,184500,358916055,4150,4150,4150,4150,0
|
|
20231024,184400,358916055,4150,4150,4150,4150,0
|
|
20231024,184300,358916055,4150,4150,4150,4150,0
|
|
20231024,184200,358916055,4150,4150,4150,4150,0
|
|
20231024,184100,358916055,4150,4150,4150,4150,0
|
|
20231024,184000,358916055,4150,4150,4150,4150,0
|
|
20231024,183900,358916055,4150,4150,4150,4150,0
|
|
20231024,183800,358916055,4150,4150,4150,4150,0
|
|
20231024,183700,358916055,4150,4150,4150,4150,0
|
|
20231024,183600,358916055,4150,4150,4150,4150,0
|
|
20231024,183500,358916055,4150,4150,4150,4150,0
|
|
20231024,183400,358916055,4150,4150,4150,4150,0
|
|
20231024,183300,358916055,4150,4150,4150,4150,0
|
|
20231024,183200,358916055,4150,4150,4150,4150,0
|
|
20231024,183100,358916055,4150,4150,4150,4150,0
|
|
20231024,183000,358916055,4150,4150,4150,4150,0
|
|
20231024,182900,358916055,4150,4150,4150,4150,0
|
|
20231024,182800,358916055,4150,4150,4150,4150,0
|
|
20231024,182700,358916055,4150,4150,4150,4150,0
|
|
20231024,182600,358916055,4150,4150,4150,4150,0
|
|
20231024,182500,358916055,4150,4150,4150,4150,0
|
|
20231024,182400,358916055,4150,4150,4150,4150,0
|
|
20231024,182300,358916055,4150,4150,4150,4150,0
|
|
20231024,182200,358916055,4150,4150,4150,4150,0
|
|
20231024,182100,358916055,4150,4150,4150,4150,0
|
|
20231024,182000,358916055,4150,4150,4150,4150,0
|
|
20231024,181900,358916055,4150,4150,4150,4150,0
|
|
20231024,181800,358916055,4150,4150,4150,4150,0
|
|
20231024,181700,358916055,4150,4150,4150,4150,486
|
|
20231024,181600,358916055,4150,4150,4150,4150,0
|
|
20231024,181500,358916055,4150,4150,4150,4150,0
|
|
20231024,181400,358916055,4150,4150,4150,4150,0
|
|
20231024,181300,358916055,4150,4150,4150,4150,0
|
|
20231024,181200,358916055,4150,4150,4150,4150,0
|
|
20231024,181100,358916055,4150,4150,4150,4150,0
|
|
20231024,181000,358916055,4150,4150,4150,4150,0
|
|
20231024,180900,358916055,4150,4150,4150,4150,0
|
|
20231024,180800,358916055,4150,4150,4150,4150,0
|
|
20231024,180700,358916055,4150,4150,4150,4150,0
|
|
20231024,180600,358916055,4150,4150,4150,4150,0
|
|
20231024,180500,358916055,4150,4150,4150,4150,0
|
|
20231024,180400,358916055,4150,4150,4150,4150,0
|
|
20231024,180300,358916055,4150,4150,4150,4150,0
|
|
20231024,180200,358916055,4150,4150,4150,4150,0
|
|
20231024,180100,358916055,4150,4150,4150,4150,0
|
|
20231024,180000,358916055,4150,4150,4150,4150,0
|
|
20231024,175900,358916055,4150,4150,4150,4150,0
|
|
20231024,175800,358916055,4150,4150,4150,4150,0
|
|
20231024,175700,358916055,4150,4150,4150,4150,0
|
|
20231024,175600,358916055,4150,4150,4150,4150,0
|
|
20231024,175500,358916055,4150,4150,4150,4150,0
|
|
20231024,175400,358916055,4150,4150,4150,4150,0
|
|
20231024,175300,358916055,4150,4150,4150,4150,0
|
|
20231024,175200,358916055,4150,4150,4150,4150,0
|
|
20231024,175100,358916055,4150,4150,4150,4150,0
|
|
20231024,175000,358916055,4150,4150,4150,4150,0
|
|
20231024,174900,358916055,4150,4150,4150,4150,0
|
|
20231024,174800,358916055,4150,4150,4150,4150,0
|
|
20231024,174700,358916055,4150,4150,4150,4150,486
|
|
20231024,174600,358916055,4150,4150,4150,4150,0
|
|
20231024,174500,358916055,4150,4150,4150,4150,0
|
|
20231024,174400,358916055,4150,4150,4150,4150,0
|
|
20231024,174300,358916055,4150,4150,4150,4150,0
|
|
20231024,174200,358916055,4150,4150,4150,4150,0
|
|
20231024,174100,358916055,4150,4150,4150,4150,0
|
|
20231024,174000,358916055,4150,4150,4150,4150,0
|
|
20231024,173900,358916055,4150,4150,4150,4150,0
|
|
20231024,173800,358916055,4150,4150,4150,4150,0
|
|
20231024,173700,358916055,4150,4150,4150,4150,0
|
|
20231024,173600,358916055,4150,4150,4150,4150,0
|
|
20231024,173500,358916055,4150,4150,4150,4150,0
|
|
20231024,173400,358916055,4150,4150,4150,4150,0
|
|
20231024,173300,358916055,4150,4150,4150,4150,0
|
|
20231024,173200,358916055,4150,4150,4150,4150,0
|
|
20231024,173100,358916055,4150,4150,4150,4150,0
|
|
20231024,173000,358916055,4150,4150,4150,4150,0
|
|
20231024,172900,358916055,4150,4150,4150,4150,0
|
|
20231024,172800,358916055,4150,4150,4150,4150,0
|
|
20231024,172700,358916055,4150,4150,4150,4150,0
|
|
20231024,172600,358916055,4150,4150,4150,4150,0
|
|
20231024,172500,358916055,4150,4150,4150,4150,0
|
|
20231024,172400,358916055,4150,4150,4150,4150,0
|
|
20231024,172300,358916055,4150,4150,4150,4150,0
|
|
20231024,172200,358916055,4150,4150,4150,4150,0
|
|
20231024,172100,358916055,4150,4150,4150,4150,0
|
|
20231024,172000,358916055,4150,4150,4150,4150,0
|
|
20231024,171900,358916055,4150,4150,4150,4150,0
|
|
20231024,171800,358916055,4150,4150,4150,4150,0
|
|
20231024,171700,358916055,4150,4150,4150,4150,486
|
|
20231024,171600,358916055,4150,4150,4150,4150,0
|
|
20231024,171500,358916055,4150,4150,4150,4150,0
|
|
20231024,171400,358916055,4150,4150,4150,4150,0
|
|
20231024,171300,358916055,4150,4150,4150,4150,0
|
|
20231024,171200,358916055,4150,4150,4150,4150,0
|
|
20231024,171100,358916055,4150,4150,4150,4150,0
|
|
20231024,171000,358916055,4150,4150,4150,4150,0
|
|
20231024,170900,358916055,4150,4150,4150,4150,0
|
|
20231024,170800,358916055,4150,4150,4150,4150,0
|
|
20231024,170700,358916055,4150,4150,4150,4150,0
|
|
20231024,170600,358916055,4150,4150,4150,4150,0
|
|
20231024,170500,358916055,4150,4150,4150,4150,0
|
|
20231024,170400,358916055,4150,4150,4150,4150,0
|
|
20231024,170300,358916055,4150,4150,4150,4150,0
|
|
20231024,170200,358916055,4150,4150,4150,4150,0
|
|
20231024,170100,358916055,4150,4150,4150,4150,0
|
|
20231024,170000,358916055,4150,4150,4150,4150,0
|
|
20231024,165900,358916055,4150,4150,4150,4150,0
|
|
20231024,165800,358916055,4150,4150,4150,4150,0
|
|
20231024,165700,358916055,4150,4150,4150,4150,0
|
|
20231024,165600,358916055,4150,4150,4150,4150,0
|
|
20231024,165500,358916055,4150,4150,4150,4150,0
|
|
20231024,165400,358916055,4150,4150,4150,4150,0
|
|
20231024,165300,358916055,4150,4150,4150,4150,0
|
|
20231024,165200,358916055,4150,4150,4150,4150,0
|
|
20231024,165100,358916055,4150,4150,4150,4150,0
|
|
20231024,165000,358916055,4150,4150,4150,4150,0
|
|
20231024,164900,358916055,4150,4150,4150,4150,0
|
|
20231024,164800,358916055,4150,4150,4150,4150,0
|
|
20231024,164700,358916055,4150,4150,4150,4150,486
|
|
20231024,164600,358916055,4150,4150,4150,4150,0
|
|
20231024,164500,358916055,4150,4150,4150,4150,0
|
|
20231024,164400,358916055,4150,4150,4150,4150,0
|
|
20231024,164300,358916055,4150,4150,4150,4150,0
|
|
20231024,164200,358916055,4150,4150,4150,4150,0
|
|
20231024,164100,358916055,4150,4150,4150,4150,0
|
|
20231024,164000,358916055,4150,4150,4150,4150,0
|
|
20231024,163900,358916055,4150,4150,4150,4150,0
|
|
20231024,163800,358916055,4150,4150,4150,4150,0
|
|
20231024,163700,358916055,4150,4150,4150,4150,0
|
|
20231024,163600,358916055,4150,4150,4150,4150,0
|
|
20231024,163500,358916055,4150,4150,4150,4150,0
|
|
20231024,163400,358916055,4150,4150,4150,4150,0
|
|
20231024,163300,358916055,4150,4150,4150,4150,0
|
|
20231024,163200,358916055,4150,4150,4150,4150,0
|
|
20231024,163100,358916055,4150,4150,4150,4150,0
|
|
20231024,163000,358916055,4150,4150,4150,4150,0
|
|
20231024,162900,358916055,4150,4150,4150,4150,0
|
|
20231024,162800,358916055,4150,4150,4150,4150,0
|
|
20231024,162700,358916055,4150,4150,4150,4150,0
|
|
20231024,162600,358916055,4150,4150,4150,4150,0
|
|
20231024,162500,358916055,4150,4150,4150,4150,0
|
|
20231024,162400,358916055,4150,4150,4150,4150,0
|
|
20231024,162300,358916055,4150,4150,4150,4150,0
|
|
20231024,162200,358916055,4150,4150,4150,4150,0
|
|
20231024,162100,358916055,4150,4150,4150,4150,0
|
|
20231024,162000,358916055,4150,4150,4150,4150,0
|
|
20231024,161900,358916055,4150,4150,4150,4150,0
|
|
20231024,161800,358916055,4150,4150,4150,4150,0
|
|
20231024,161700,358916055,4150,4150,4150,4150,486
|
|
20231024,161600,358916055,4150,4150,4150,4150,0
|
|
20231024,161500,358916055,4150,4150,4150,4150,0
|
|
20231024,161400,358916055,4150,4150,4150,4150,0
|
|
20231024,161300,358916055,4150,4150,4150,4150,0
|
|
20231024,161200,358916055,4150,4150,4150,4150,0
|
|
20231024,161100,358916055,4150,4150,4150,4150,0
|
|
20231024,161000,358916055,4150,4150,4150,4150,0
|
|
20231024,160900,358916055,4150,4150,4150,4150,0
|
|
20231024,160800,358916055,4150,4150,4150,4150,0
|
|
20231024,160700,358916055,4150,4150,4150,4150,0
|
|
20231024,160600,358916055,4150,4150,4150,4150,0
|
|
20231024,160500,358916055,4150,4150,4150,4150,0
|
|
20231024,160400,358916055,4150,4150,4150,4150,0
|
|
20231024,160300,358916055,4150,4150,4150,4150,0
|
|
20231024,160200,358916055,4150,4150,4150,4150,0
|
|
20231024,160100,358916055,4150,4150,4150,4150,0
|
|
20231024,160000,358916055,4150,4150,4150,4150,0
|
|
20231024,155900,358916055,4150,4150,4150,4150,0
|
|
20231024,155800,358916055,4150,4150,4150,4150,0
|
|
20231024,155700,358916055,4150,4150,4150,4150,0
|
|
20231024,155600,358916055,4150,4150,4150,4150,0
|
|
20231024,155500,358916055,4150,4150,4150,4150,0
|
|
20231024,155400,358916055,4150,4150,4150,4150,0
|
|
20231024,155300,358916055,4150,4150,4150,4150,0
|
|
20231024,155200,358916055,4150,4150,4150,4150,0
|
|
20231024,155100,358916055,4150,4150,4150,4150,0
|
|
20231024,155000,358916055,4150,4150,4150,4150,0
|
|
20231024,154900,358916055,4150,4150,4150,4150,0
|
|
20231024,154800,358916055,4150,4150,4150,4150,0
|
|
20231024,154700,358916055,4150,4150,4150,4150,486
|
|
20231024,154600,358916055,4150,4150,4150,4150,0
|
|
20231024,154500,358916055,4150,4150,4150,4150,0
|
|
20231024,154400,358916055,4150,4150,4150,4150,0
|
|
20231024,154300,358916055,4150,4150,4150,4150,0
|
|
20231024,154200,358916055,4150,4150,4150,4150,0
|
|
20231024,154100,358916055,4150,4150,4150,4150,0
|
|
20231024,154000,358916055,4150,4150,4150,4150,0
|
|
20231024,153900,358916055,4150,4150,4150,4150,0
|
|
20231024,153800,358916055,4150,4150,4150,4150,0
|
|
20231024,153700,358916055,4150,4150,4150,4150,0
|
|
20231024,153600,358916055,4150,4150,4150,4150,0
|
|
20231024,153500,358916055,4150,4150,4150,4150,0
|
|
20231024,153400,358916055,4150,4150,4150,4150,0
|
|
20231024,153300,358916055,4150,4150,4150,4150,0
|
|
20231024,153200,358916055,4150,4150,4150,4150,0
|
|
20231024,153100,358916055,4150,4150,4150,4150,0
|
|
20231024,153000,358916055,4150,4150,4150,4150,486
|
|
20231024,152900,356899155,4185,4185,4185,4185,0
|
|
20231024,152800,356899155,4185,4185,4185,4185,0
|
|
20231024,152700,356899155,4185,4185,4185,4185,0
|
|
20231024,152600,356899155,4185,4185,4185,4185,0
|
|
20231024,152500,356899155,4185,4185,4185,4185,0
|
|
20231024,152400,356899155,4185,4185,4185,4185,0
|
|
20231024,152300,356899155,4185,4185,4185,4185,0
|
|
20231024,152200,356899155,4185,4185,4185,4185,0
|
|
20231024,152100,356899155,4185,4185,4185,4185,0
|
|
20231024,152000,356899155,4185,4185,4185,4185,0
|
|
20231024,151900,356899155,4185,4160,4185,4160,7
|
|
20231024,151800,356869910,4185,4160,4185,4160,2
|
|
20231024,151700,356861565,4160,4160,4160,4160,675
|
|
20231024,151600,354053565,4160,4160,4160,4160,442
|
|
20231024,151500,352214845,4160,4160,4160,4160,0
|
|
20231024,151400,352214845,4160,4165,4165,4160,549
|
|
20231024,151300,349930340,4165,4165,4165,4165,0
|
|
20231024,151200,349930340,4165,4165,4165,4165,12
|
|
20231024,151100,349880360,4190,4190,4190,4190,0
|
|
20231024,151000,349880360,4190,4190,4190,4190,0
|
|
20231024,150900,349880360,4190,4190,4190,4190,0
|
|
20231024,150800,349880360,4190,4190,4190,4190,145
|
|
20231024,150700,349272810,4165,4165,4165,4165,2
|
|
20231024,150600,349264480,4185,4185,4185,4185,0
|
|
20231024,150500,349264480,4185,4185,4185,4185,190
|
|
20231024,150400,348469330,4175,4175,4175,4175,0
|
|
20231024,150300,348469330,4175,4175,4175,4175,11
|
|
20231024,150200,348423405,4175,4175,4175,4175,0
|
|
20231024,150100,348423405,4175,4165,4175,4165,2483
|
|
20231024,150000,338068600,4160,4155,4160,4155,2997
|
|
20231024,145900,325603200,4155,4155,4155,4155,131
|
|
20231024,145800,325058895,4175,4175,4175,4175,0
|
|
20231024,145700,325058895,4175,4175,4175,4175,0
|
|
20231024,145600,325058895,4175,4175,4175,4175,0
|
|
20231024,145500,325058895,4175,4175,4175,4175,0
|
|
20231024,145400,325058895,4175,4175,4175,4175,0
|
|
20231024,145300,325058895,4175,4165,4175,4165,411
|
|
20231024,145200,323347070,4165,4165,4165,4165,820
|
|
20231024,145100,319931770,4165,4165,4165,4165,0
|
|
20231024,145000,319931770,4165,4170,4170,4165,410
|
|
20231024,144900,318224115,4165,4165,4165,4165,0
|
|
20231024,144800,318224115,4165,4165,4165,4165,345
|
|
20231024,144700,316787190,4225,4225,4225,4225,0
|
|
20231024,144600,316787190,4225,4225,4225,4225,0
|
|
20231024,144500,316787190,4225,4225,4225,4225,0
|
|
20231024,144400,316787190,4225,4225,4225,4225,0
|
|
20231024,144300,316787190,4225,4225,4225,4225,0
|
|
20231024,144200,316787190,4225,4225,4225,4225,0
|
|
20231024,144100,316787190,4225,4225,4225,4225,7
|
|
20231024,144000,316757615,4225,4225,4225,4225,1
|
|
20231024,143900,316753390,4230,4230,4230,4230,0
|
|
20231024,143800,316753390,4230,4210,4230,4210,2
|
|
20231024,143700,316744950,4185,4200,4200,4185,740
|
|
20231024,143600,313647285,4195,4190,4195,4190,1167
|
|
20231024,143500,308757290,4175,4175,4175,4175,215
|
|
20231024,143400,307859665,4180,4180,4180,4180,60
|
|
20231024,143300,307608865,4185,4185,4185,4185,0
|
|
20231024,143200,307608865,4185,4185,4185,4185,0
|
|
20231024,143100,307608865,4185,4185,4185,4185,24
|
|
20231024,143000,307508425,4190,4190,4190,4190,0
|
|
20231024,142900,307508425,4190,4190,4190,4190,72
|
|
20231024,142800,307206745,4190,4190,4190,4190,419
|
|
20231024,142700,305451135,4195,4195,4195,4195,0
|
|
20231024,142600,305451135,4195,4195,4195,4195,0
|
|
20231024,142500,305451135,4195,4195,4195,4195,0
|
|
20231024,142400,305451135,4195,4195,4195,4195,0
|
|
20231024,142300,305451135,4195,4195,4195,4195,286
|
|
20231024,142200,304251365,4175,4175,4175,4175,0
|
|
20231024,142100,304251365,4175,4175,4175,4175,0
|
|
20231024,142000,304251365,4175,4175,4175,4175,10
|
|
20231024,141900,304209615,4175,4175,4175,4175,141
|
|
20231024,141800,303620940,4175,4175,4175,4175,1
|
|
20231024,141700,303616765,4175,4175,4175,4175,1
|
|
20231024,141600,303612590,4195,4195,4195,4195,0
|
|
20231024,141500,303612590,4195,4175,4195,4175,59
|
|
20231024,141400,303366205,4185,4185,4185,4185,90
|
|
20231024,141300,302989555,4210,4210,4210,4210,0
|
|
20231024,141200,302989555,4210,4210,4210,4210,0
|
|
20231024,141100,302989555,4210,4210,4210,4210,0
|
|
20231024,141000,302989555,4210,4210,4210,4210,0
|
|
20231024,140900,302989555,4210,4210,4210,4210,0
|
|
20231024,140800,302989555,4210,4210,4210,4210,0
|
|
20231024,140700,302989555,4210,4200,4210,4200,5
|
|
20231024,140600,302968535,4200,4200,4200,4200,0
|
|
20231024,140500,302968535,4200,4200,4200,4200,0
|
|
20231024,140400,302968535,4200,4200,4200,4200,100
|
|
20231024,140300,302548535,4200,4200,4200,4200,97
|
|
20231024,140200,302141135,4200,4200,4200,4200,326
|
|
20231024,140100,300771935,4195,4180,4195,4180,1367
|
|
20231024,140000,295051780,4175,4175,4175,4175,0
|
|
20231024,135900,295051780,4175,4175,4175,4175,0
|
|
20231024,135800,295051780,4175,4170,4175,4170,52
|
|
20231024,135700,294834690,4155,4155,4155,4155,1
|
|
20231024,135600,294830535,4145,4145,4145,4145,0
|
|
20231024,135500,294830535,4145,4145,4145,4145,100
|
|
20231024,135400,294416035,4145,4145,4145,4145,0
|
|
20231024,135300,294416035,4145,4145,4145,4145,96
|
|
20231024,135200,294018115,4145,4145,4145,4145,0
|
|
20231024,135100,294018115,4145,4145,4145,4145,2
|
|
20231024,135000,294009825,4145,4145,4145,4145,50
|
|
20231024,134900,293802575,4145,4145,4145,4145,6
|
|
20231024,134800,293777705,4180,4180,4185,4180,97
|
|
20231024,134700,293371790,4180,4135,4180,4135,25
|
|
20231024,134600,293267380,4135,4135,4135,4135,8
|
|
20231024,134500,293234300,4185,4185,4185,4185,0
|
|
20231024,134400,293234300,4185,4185,4185,4185,0
|
|
20231024,134300,293234300,4185,4185,4185,4185,0
|
|
20231024,134200,293234300,4185,4185,4185,4185,0
|
|
20231024,134100,293234300,4185,4185,4185,4185,0
|
|
20231024,134000,293234300,4185,4185,4185,4185,0
|
|
20231024,133900,293234300,4185,4180,4185,4180,20
|
|
20231024,133800,293150610,4170,4170,4170,4170,0
|
|
20231024,133700,293150610,4170,4170,4170,4170,461
|
|
20231024,133600,291228240,4170,4145,4175,4145,702
|
|
20231024,133500,288300700,4145,4145,4145,4145,0
|
|
20231024,133400,288300700,4145,4145,4145,4145,0
|
|
20231024,133300,288300700,4145,4145,4145,4145,0
|
|
20231024,133200,288300700,4145,4145,4145,4145,6
|
|
20231024,133100,288275830,4145,4145,4145,4145,4
|
|
20231024,133000,288259250,4150,4150,4150,4150,191
|
|
20231024,132900,287466600,4145,4145,4145,4145,0
|
|
20231024,132800,287466600,4145,4145,4145,4145,1
|
|
20231024,132700,287462455,4145,4145,4145,4145,0
|
|
20231024,132600,287462455,4145,4145,4145,4145,0
|
|
20231024,132500,287462455,4145,4145,4145,4145,0
|
|
20231024,132400,287462455,4145,4145,4145,4145,457
|
|
20231024,132300,285568190,4145,4145,4145,4145,6
|
|
20231024,132200,285543320,4150,4150,4150,4150,0
|
|
20231024,132100,285543320,4150,4150,4150,4150,0
|
|
20231024,132000,285543320,4150,4150,4150,4150,0
|
|
20231024,131900,285543320,4150,4150,4150,4150,396
|
|
20231024,131800,283899920,4145,4145,4145,4145,0
|
|
20231024,131700,283899920,4145,4145,4145,4145,0
|
|
20231024,131600,283899920,4145,4145,4145,4145,0
|
|
20231024,131500,283899920,4145,4145,4145,4145,11
|
|
20231024,131400,283854325,4145,4145,4145,4145,15
|
|
20231024,131300,283792150,4145,4145,4145,4145,0
|
|
20231024,131200,283792150,4145,4145,4145,4145,0
|
|
20231024,131100,283792150,4145,4145,4145,4145,0
|
|
20231024,131000,283792150,4145,4145,4145,4145,0
|
|
20231024,130900,283792150,4145,4140,4145,4140,865
|
|
20231024,130800,280211040,4125,4125,4125,4125,0
|
|
20231024,130700,280211040,4125,4125,4125,4125,0
|
|
20231024,130600,280211040,4125,4125,4125,4125,0
|
|
20231024,130500,280211040,4125,4125,4125,4125,0
|
|
20231024,130400,280211040,4125,4125,4125,4125,0
|
|
20231024,130300,280211040,4125,4125,4125,4125,0
|
|
20231024,130200,280211040,4125,4140,4140,4105,300
|
|
20231024,130100,278974425,4140,4140,4140,4140,0
|
|
20231024,130000,278974425,4140,4140,4140,4140,5
|
|
20231024,125900,278953725,4140,4140,4140,4140,0
|
|
20231024,125800,278953725,4140,4145,4145,4140,37
|
|
20231024,125700,278800525,4140,4140,4140,4140,0
|
|
20231024,125600,278800525,4140,4140,4140,4140,0
|
|
20231024,125500,278800525,4140,4145,4145,4140,1600
|
|
20231024,125400,272175575,4170,4175,4175,4170,75
|
|
20231024,125300,271862475,4175,4175,4175,4175,20
|
|
20231024,125200,271778975,4145,4145,4145,4145,171
|
|
20231024,125100,271070180,4175,4175,4175,4175,48
|
|
20231024,125000,270869780,4145,4145,4145,4145,24
|
|
20231024,124900,270770300,4145,4165,4165,4145,10
|
|
20231024,124800,270728730,4185,4185,4185,4185,0
|
|
20231024,124700,270728730,4185,4185,4190,4185,182
|
|
20231024,124600,269966490,4185,4185,4185,4185,72
|
|
20231024,124500,269665170,4195,4125,4195,4125,507
|
|
20231024,124400,267548770,4130,4130,4130,4130,486
|
|
20231024,124300,265541590,4130,4140,4145,4130,159
|
|
20231024,124200,264884770,4145,4145,4145,4140,569
|
|
20231024,124100,262526325,4145,4225,4225,4140,3258
|
|
20231024,124000,248848130,4230,4210,4255,4205,12611
|
|
20231024,123900,195501395,4210,4190,4225,4190,4436
|
|
20231024,123800,176793535,4205,4180,4205,4180,617
|
|
20231024,123700,174206525,4180,4215,4220,4175,3701
|
|
20231024,123600,158636390,4210,4115,4210,4115,9719
|
|
20231024,123500,118099125,4100,4100,4100,4100,85
|
|
20231024,123400,117750625,4075,4075,4075,4075,0
|
|
20231024,123300,117750625,4075,4075,4075,4075,0
|
|
20231024,123200,117750625,4075,4075,4075,4075,0
|
|
20231024,123100,117750625,4075,4075,4075,4075,0
|
|
20231024,123000,117750625,4075,4075,4075,4075,0
|
|
20231024,122900,117750625,4075,4075,4075,4075,0
|
|
20231024,122800,117750625,4075,4075,4075,4075,0
|
|
20231024,122700,117750625,4075,4075,4075,4075,0
|
|
20231024,122600,117750625,4075,4075,4075,4075,190
|
|
20231024,122500,116976375,4100,4100,4100,4100,0
|
|
20231024,122400,116976375,4100,4100,4100,4100,0
|
|
20231024,122300,116976375,4100,4100,4100,4100,0
|
|
20231024,122200,116976375,4100,4100,4100,4100,230
|
|
20231024,122100,116033375,4100,4090,4100,4090,187
|
|
20231024,122000,115267215,4090,4090,4090,4090,8
|
|
20231024,121900,115234495,4080,4080,4080,4080,0
|
|
20231024,121800,115234495,4080,4080,4080,4080,41
|
|
20231024,121700,115067215,4080,4080,4080,4080,0
|
|
20231024,121600,115067215,4080,4080,4080,4080,6
|
|
20231024,121500,115042735,4080,4080,4080,4080,1
|
|
20231024,121400,115038655,4070,4070,4070,4070,1
|
|
20231024,121300,115034585,4080,4080,4080,4080,115
|
|
20231024,121200,114565385,4080,4080,4080,4080,381
|
|
20231024,121100,113010905,4055,4055,4055,4055,0
|
|
20231024,121000,113010905,4055,4055,4055,4055,0
|
|
20231024,120900,113010905,4055,4055,4055,4055,0
|
|
20231024,120800,113010905,4055,4055,4055,4055,0
|
|
20231024,120700,113010905,4055,4055,4055,4055,0
|
|
20231024,120600,113010905,4055,4055,4055,4055,0
|
|
20231024,120500,113010905,4055,4055,4055,4055,0
|
|
20231024,120400,113010905,4055,4055,4055,4055,0
|
|
20231024,120300,113010905,4055,4055,4055,4055,0
|
|
20231024,120200,113010905,4055,4055,4055,4055,0
|
|
20231024,120100,113010905,4055,4055,4055,4055,0
|
|
20231024,120000,113010905,4055,4055,4055,4055,0
|
|
20231024,115900,113010905,4055,4055,4055,4055,0
|
|
20231024,115800,113010905,4055,4055,4055,4055,0
|
|
20231024,115700,113010905,4055,4055,4055,4055,0
|
|
20231024,115600,113010905,4055,4055,4055,4055,0
|
|
20231024,115500,113010905,4055,4080,4080,4055,523
|
|
20231024,115400,110889840,4060,4060,4060,4060,0
|
|
20231024,115300,110889840,4060,4060,4060,4060,0
|
|
20231024,115200,110889840,4060,4060,4060,4060,0
|
|
20231024,115100,110889840,4060,4060,4060,4060,0
|
|
20231024,115000,110889840,4060,4060,4060,4060,0
|
|
20231024,114900,110889840,4060,4060,4060,4060,15
|
|
20231024,114800,110828940,4055,4055,4055,4055,0
|
|
20231024,114700,110828940,4055,4055,4055,4055,0
|
|
20231024,114600,110828940,4055,4055,4055,4055,0
|
|
20231024,114500,110828940,4055,4055,4055,4055,0
|
|
20231024,114400,110828940,4055,4055,4055,4055,0
|
|
20231024,114300,110828940,4055,4055,4055,4055,124
|
|
20231024,114200,110326120,4055,4055,4055,4055,0
|
|
20231024,114100,110326120,4055,4055,4055,4055,0
|
|
20231024,114000,110326120,4055,4055,4055,4055,0
|
|
20231024,113900,110326120,4055,4055,4055,4055,0
|
|
20231024,113800,110326120,4055,4055,4055,4055,0
|
|
20231024,113700,110326120,4055,4055,4055,4055,0
|
|
20231024,113600,110326120,4055,4055,4055,4055,0
|
|
20231024,113500,110326120,4055,4055,4055,4055,0
|
|
20231024,113400,110326120,4055,4055,4055,4055,0
|
|
20231024,113300,110326120,4055,4055,4055,4055,0
|
|
20231024,113200,110326120,4055,4055,4055,4055,0
|
|
20231024,113100,110326120,4055,4055,4055,4055,0
|
|
20231024,113000,110326120,4055,4055,4055,4055,0
|
|
20231024,112900,110326120,4055,4055,4055,4055,0
|
|
20231024,112800,110326120,4055,4055,4055,4055,0
|
|
20231024,112700,110326120,4055,4055,4055,4055,160
|
|
20231024,112600,109677320,4060,4060,4060,4060,0
|
|
20231024,112500,109677320,4060,4060,4060,4060,40
|
|
20231024,112400,109514920,4060,4060,4060,4060,98
|
|
20231024,112300,109117040,4070,4070,4070,4070,0
|
|
20231024,112200,109117040,4070,4070,4070,4070,0
|
|
20231024,112100,109117040,4070,4070,4070,4070,0
|
|
20231024,112000,109117040,4070,4070,4070,4070,0
|
|
20231024,111900,109117040,4070,4070,4070,4070,2
|
|
20231024,111800,109108900,4075,4075,4075,4075,0
|
|
20231024,111700,109108900,4075,4075,4075,4075,0
|
|
20231024,111600,109108900,4075,4075,4075,4075,0
|
|
20231024,111500,109108900,4075,4075,4075,4075,0
|
|
20231024,111400,109108900,4075,4075,4075,4075,172
|
|
20231024,111300,108408000,4075,4075,4075,4075,229
|
|
20231024,111200,107474825,4075,4075,4075,4075,0
|
|
20231024,111100,107474825,4075,4060,4075,4060,1363
|
|
20231024,111000,101926170,4060,4060,4060,4060,1006
|
|
20231024,110900,97841810,4060,4055,4060,4055,11
|
|
20231024,110800,97797200,4060,4060,4060,4060,0
|
|
20231024,110700,97797200,4060,4060,4060,4060,0
|
|
20231024,110600,97797200,4060,4060,4060,4060,0
|
|
20231024,110500,97797200,4060,4060,4060,4060,0
|
|
20231024,110400,97797200,4060,4060,4060,4060,0
|
|
20231024,110300,97797200,4060,4060,4060,4060,0
|
|
20231024,110200,97797200,4060,4060,4060,4060,1
|
|
20231024,110100,97793140,4065,4065,4065,4065,1
|
|
20231024,110000,97789075,4055,4055,4055,4055,0
|
|
20231024,105900,97789075,4055,4055,4055,4055,152
|
|
20231024,105800,97172715,4065,4065,4065,4065,0
|
|
20231024,105700,97172715,4065,4050,4065,4050,116
|
|
20231024,105600,96702805,4055,4055,4055,4055,0
|
|
20231024,105500,96702805,4055,4055,4055,4055,0
|
|
20231024,105400,96702805,4055,4055,4055,4055,0
|
|
20231024,105300,96702805,4055,4055,4055,4055,0
|
|
20231024,105200,96702805,4055,4055,4055,4055,0
|
|
20231024,105100,96702805,4055,4055,4055,4055,0
|
|
20231024,105000,96702805,4055,4055,4055,4055,0
|
|
20231024,104900,96702805,4055,4055,4055,4055,14
|
|
20231024,104800,96646035,4060,4060,4060,4060,0
|
|
20231024,104700,96646035,4060,4060,4060,4060,0
|
|
20231024,104600,96646035,4060,4060,4060,4060,0
|
|
20231024,104500,96646035,4060,4060,4060,4060,0
|
|
20231024,104400,96646035,4060,4060,4060,4060,0
|
|
20231024,104300,96646035,4060,4060,4060,4060,0
|
|
20231024,104200,96646035,4060,4060,4060,4060,295
|
|
20231024,104100,95448335,4070,4070,4070,4070,0
|
|
20231024,104000,95448335,4070,4070,4070,4070,0
|
|
20231024,103900,95448335,4070,4040,4070,4040,267
|
|
20231024,103800,94369625,4040,4040,4040,4040,0
|
|
20231024,103700,94369625,4040,4025,4040,4025,491
|
|
20231024,103600,92393335,4030,4030,4030,4030,0
|
|
20231024,103500,92393335,4030,4040,4040,4030,3055
|
|
20231024,103400,80073640,4075,4075,4075,4075,0
|
|
20231024,103300,80073640,4075,4075,4075,4075,0
|
|
20231024,103200,80073640,4075,4075,4075,4075,0
|
|
20231024,103100,80073640,4075,4075,4075,4075,0
|
|
20231024,103000,80073640,4075,4045,4075,4045,83
|
|
20231024,102900,79737875,4035,4035,4035,4035,99
|
|
20231024,102800,79338410,4040,4040,4040,4040,0
|
|
20231024,102700,79338410,4040,4040,4040,4040,1733
|
|
20231024,102600,72337090,4040,4040,4040,4040,0
|
|
20231024,102500,72337090,4040,4040,4040,4040,0
|
|
20231024,102400,72337090,4040,4040,4040,4040,0
|
|
20231024,102300,72337090,4040,4040,4040,4040,0
|
|
20231024,102200,72337090,4040,4045,4045,4040,12
|
|
20231024,102100,72288555,4045,4045,4045,4045,1160
|
|
20231024,102000,67596355,4050,4055,4055,4050,240
|
|
20231024,101900,66624350,4075,4075,4075,4075,0
|
|
20231024,101800,66624350,4075,4075,4075,4075,1
|
|
20231024,101700,66620275,4050,4050,4050,4050,10
|
|
20231024,101600,66579775,4085,4055,4085,4050,232
|
|
20231024,101500,65640045,4085,4085,4085,4085,0
|
|
20231024,101400,65640045,4085,4085,4085,4085,0
|
|
20231024,101300,65640045,4085,4085,4085,4085,0
|
|
20231024,101200,65640045,4085,4085,4085,4085,0
|
|
20231024,101100,65640045,4085,4085,4085,4085,1
|
|
20231024,101000,65635960,4080,4080,4080,4080,1
|
|
20231024,100900,65631880,4050,4050,4050,4050,10
|
|
20231024,100800,65591380,4085,4055,4085,4050,750
|
|
20231024,100700,62553050,4085,4055,4085,4055,413
|
|
20231024,100600,60878245,4055,4060,4060,4055,109
|
|
20231024,100500,60436225,4090,4090,4090,4090,0
|
|
20231024,100400,60436225,4090,4090,4090,4090,0
|
|
20231024,100300,60436225,4090,4090,4090,4090,0
|
|
20231024,100200,60436225,4090,4065,4090,4055,22
|
|
20231024,100100,60346970,4095,4095,4095,4095,21
|
|
20231024,100000,60260975,4095,4095,4095,4095,0
|
|
20231024,095900,60260975,4095,4080,4095,4055,3367
|
|
20231024,095800,46589505,4080,4080,4080,4080,1
|
|
20231024,095700,46585425,4115,4115,4115,4115,0
|
|
20231024,095600,46585425,4115,4115,4115,4115,0
|
|
20231024,095500,46585425,4115,4085,4115,4085,100
|
|
20231024,095400,46176895,4070,4100,4100,4070,647
|
|
20231024,095300,43535640,4135,4140,4140,4110,101
|
|
20231024,095200,43117535,4140,4095,4140,4095,1058
|
|
20231024,095100,38757385,4065,4065,4065,4065,0
|
|
20231024,095000,38757385,4065,4065,4065,4065,0
|
|
20231024,094900,38757385,4065,4065,4065,4065,10
|
|
20231024,094800,38716735,4095,4075,4095,4060,657
|
|
20231024,094700,36046870,4110,4075,4130,4075,1641
|
|
20231024,094600,29301105,4060,4060,4060,4060,30
|
|
20231024,094500,29179305,4075,4075,4075,4075,6
|
|
20231024,094400,29154855,4075,4075,4075,4075,0
|
|
20231024,094300,29154855,4075,4080,4080,4075,245
|
|
20231024,094200,28155260,4085,4085,4085,4085,0
|
|
20231024,094100,28155260,4085,4085,4085,4085,0
|
|
20231024,094000,28155260,4085,4085,4085,4085,0
|
|
20231024,093900,28155260,4085,4085,4085,4085,10
|
|
20231024,093800,28114410,4080,4085,4085,4080,2
|
|
20231024,093700,28106245,4080,4080,4080,4080,0
|
|
20231024,093600,28106245,4080,4080,4080,4080,1
|
|
20231024,093500,28102165,4090,4090,4090,4090,0
|
|
20231024,093400,28102165,4090,4090,4090,4090,0
|
|
20231024,093300,28102165,4090,4090,4090,4090,1
|
|
20231024,093200,28098075,4090,4065,4090,4065,188
|
|
20231024,093100,27332690,4065,4065,4065,4065,0
|
|
20231024,093000,27332690,4065,4065,4065,4065,3
|
|
20231024,092900,27320495,4060,4060,4060,4060,0
|
|
20231024,092800,27320495,4060,4060,4060,4060,0
|
|
20231024,092700,27320495,4060,4060,4060,4060,505
|
|
20231024,092600,25270195,4050,4050,4050,4050,0
|
|
20231024,092500,25270195,4050,4050,4050,4050,0
|
|
20231024,092400,25270195,4050,4050,4050,4050,0
|
|
20231024,092300,25270195,4050,4050,4050,4050,0
|
|
20231024,092200,25270195,4050,4050,4050,4050,0
|
|
20231024,092100,25270195,4050,4050,4050,4050,696
|
|
20231024,092000,22451395,4050,4050,4050,4050,1
|
|
20231024,091900,22447345,4050,4050,4050,4050,0
|
|
20231024,091800,22447345,4050,4055,4055,4050,2
|
|
20231024,091700,22439240,4050,4050,4050,4050,0
|
|
20231024,091600,22439240,4050,4050,4050,4050,20
|
|
20231024,091500,22358240,4050,4050,4050,4050,0
|
|
20231024,091400,22358240,4050,4050,4050,4050,0
|
|
20231024,091300,22358240,4050,4050,4050,4050,141
|
|
20231024,091200,21787190,4075,4075,4075,4075,220
|
|
20231024,091100,20890690,4075,4075,4075,4075,3
|
|
20231024,091000,20878465,4075,4070,4075,4070,94
|
|
20231024,090900,20495585,4065,4065,4065,4065,0
|
|
20231024,090800,20495585,4065,4065,4065,4065,28
|
|
20231024,090700,20381765,4070,4070,4070,4070,201
|
|
20231024,090600,19563695,4065,4065,4065,4065,2
|
|
20231024,090500,19555565,4065,4065,4065,4065,0
|
|
20231024,090400,19555565,4065,4065,4065,4065,527
|
|
20231024,090300,17413310,4040,4040,4040,4040,369
|
|
20231024,090200,15922550,4065,4020,4065,4015,236
|
|
20231024,090100,14972700,4065,4020,4065,4020,1794
|
|
20231024,090000,7755490,4020,3975,4020,3975,1951
|