681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201800,148281990,4610,4610,4610,4610,968
|
|
20231023,201700,148281990,4610,4610,4610,4610,0
|
|
20231023,201600,148281990,4610,4610,4610,4610,0
|
|
20231023,201500,148281990,4610,4610,4610,4610,0
|
|
20231023,201400,148281990,4610,4610,4610,4610,0
|
|
20231023,201300,148281990,4610,4610,4610,4610,0
|
|
20231023,201200,148281990,4610,4610,4610,4610,0
|
|
20231023,201100,148281990,4610,4610,4610,4610,0
|
|
20231023,201000,148281990,4610,4610,4610,4610,0
|
|
20231023,200900,148281990,4610,4610,4610,4610,0
|
|
20231023,200800,148281990,4610,4610,4610,4610,0
|
|
20231023,200700,148281990,4610,4610,4610,4610,0
|
|
20231023,200600,148281990,4610,4610,4610,4610,0
|
|
20231023,200500,148281990,4610,4610,4610,4610,0
|
|
20231023,200400,148281990,4610,4610,4610,4610,0
|
|
20231023,200300,148281990,4610,4610,4610,4610,0
|
|
20231023,200200,148281990,4610,4610,4610,4610,0
|
|
20231023,200100,148281990,4610,4610,4610,4610,0
|
|
20231023,200000,148281990,4610,4610,4610,4610,0
|
|
20231023,195900,148281990,4610,4610,4610,4610,0
|
|
20231023,195800,148281990,4610,4610,4610,4610,0
|
|
20231023,195700,148281990,4610,4610,4610,4610,0
|
|
20231023,195600,148281990,4610,4610,4610,4610,0
|
|
20231023,195500,148281990,4610,4610,4610,4610,0
|
|
20231023,195400,148281990,4610,4610,4610,4610,0
|
|
20231023,195300,148281990,4610,4610,4610,4610,0
|
|
20231023,195200,148281990,4610,4610,4610,4610,0
|
|
20231023,195100,148281990,4610,4610,4610,4610,0
|
|
20231023,195000,148281990,4610,4610,4610,4610,0
|
|
20231023,194900,148281990,4610,4610,4610,4610,0
|
|
20231023,194800,148281990,4610,4610,4610,4610,968
|
|
20231023,194700,148281990,4610,4610,4610,4610,0
|
|
20231023,194600,148281990,4610,4610,4610,4610,0
|
|
20231023,194500,148281990,4610,4610,4610,4610,0
|
|
20231023,194400,148281990,4610,4610,4610,4610,0
|
|
20231023,194300,148281990,4610,4610,4610,4610,0
|
|
20231023,194200,148281990,4610,4610,4610,4610,0
|
|
20231023,194100,148281990,4610,4610,4610,4610,0
|
|
20231023,194000,148281990,4610,4610,4610,4610,0
|
|
20231023,193900,148281990,4610,4610,4610,4610,0
|
|
20231023,193800,148281990,4610,4610,4610,4610,0
|
|
20231023,193700,148281990,4610,4610,4610,4610,0
|
|
20231023,193600,148281990,4610,4610,4610,4610,0
|
|
20231023,193500,148281990,4610,4610,4610,4610,0
|
|
20231023,193400,148281990,4610,4610,4610,4610,0
|
|
20231023,193300,148281990,4610,4610,4610,4610,0
|
|
20231023,193200,148281990,4610,4610,4610,4610,0
|
|
20231023,193100,148281990,4610,4610,4610,4610,0
|
|
20231023,193000,148281990,4610,4610,4610,4610,0
|
|
20231023,192900,148281990,4610,4610,4610,4610,0
|
|
20231023,192800,148281990,4610,4610,4610,4610,0
|
|
20231023,192700,148281990,4610,4610,4610,4610,0
|
|
20231023,192600,148281990,4610,4610,4610,4610,0
|
|
20231023,192500,148281990,4610,4610,4610,4610,0
|
|
20231023,192400,148281990,4610,4610,4610,4610,0
|
|
20231023,192300,148281990,4610,4610,4610,4610,0
|
|
20231023,192200,148281990,4610,4610,4610,4610,0
|
|
20231023,192100,148281990,4610,4610,4610,4610,0
|
|
20231023,192000,148281990,4610,4610,4610,4610,0
|
|
20231023,191900,148281990,4610,4610,4610,4610,0
|
|
20231023,191800,148281990,4610,4610,4610,4610,968
|
|
20231023,191700,148281990,4610,4610,4610,4610,0
|
|
20231023,191600,148281990,4610,4610,4610,4610,0
|
|
20231023,191500,148281990,4610,4610,4610,4610,0
|
|
20231023,191400,148281990,4610,4610,4610,4610,0
|
|
20231023,191300,148281990,4610,4610,4610,4610,0
|
|
20231023,191200,148281990,4610,4610,4610,4610,0
|
|
20231023,191100,148281990,4610,4610,4610,4610,0
|
|
20231023,191000,148281990,4610,4610,4610,4610,0
|
|
20231023,190900,148281990,4610,4610,4610,4610,0
|
|
20231023,190800,148281990,4610,4610,4610,4610,0
|
|
20231023,190700,148281990,4610,4610,4610,4610,0
|
|
20231023,190600,148281990,4610,4610,4610,4610,0
|
|
20231023,190500,148281990,4610,4610,4610,4610,0
|
|
20231023,190400,148281990,4610,4610,4610,4610,0
|
|
20231023,190300,148281990,4610,4610,4610,4610,0
|
|
20231023,190200,148281990,4610,4610,4610,4610,0
|
|
20231023,190100,148281990,4610,4610,4610,4610,0
|
|
20231023,190000,148281990,4610,4610,4610,4610,0
|
|
20231023,185900,148281990,4610,4610,4610,4610,0
|
|
20231023,185800,148281990,4610,4610,4610,4610,0
|
|
20231023,185700,148281990,4610,4610,4610,4610,0
|
|
20231023,185600,148281990,4610,4610,4610,4610,0
|
|
20231023,185500,148281990,4610,4610,4610,4610,0
|
|
20231023,185400,148281990,4610,4610,4610,4610,0
|
|
20231023,185300,148281990,4610,4610,4610,4610,0
|
|
20231023,185200,148281990,4610,4610,4610,4610,0
|
|
20231023,185100,148281990,4610,4610,4610,4610,0
|
|
20231023,185000,148281990,4610,4610,4610,4610,0
|
|
20231023,184900,148281990,4610,4610,4610,4610,0
|
|
20231023,184800,148281990,4610,4610,4610,4610,968
|
|
20231023,184700,148281990,4610,4610,4610,4610,0
|
|
20231023,184600,148281990,4610,4610,4610,4610,0
|
|
20231023,184500,148281990,4610,4610,4610,4610,0
|
|
20231023,184400,148281990,4610,4610,4610,4610,0
|
|
20231023,184300,148281990,4610,4610,4610,4610,0
|
|
20231023,184200,148281990,4610,4610,4610,4610,0
|
|
20231023,184100,148281990,4610,4610,4610,4610,0
|
|
20231023,184000,148281990,4610,4610,4610,4610,0
|
|
20231023,183900,148281990,4610,4610,4610,4610,0
|
|
20231023,183800,148281990,4610,4610,4610,4610,0
|
|
20231023,183700,148281990,4610,4610,4610,4610,0
|
|
20231023,183600,148281990,4610,4610,4610,4610,0
|
|
20231023,183500,148281990,4610,4610,4610,4610,0
|
|
20231023,183400,148281990,4610,4610,4610,4610,0
|
|
20231023,183300,148281990,4610,4610,4610,4610,0
|
|
20231023,183200,148281990,4610,4610,4610,4610,0
|
|
20231023,183100,148281990,4610,4610,4610,4610,0
|
|
20231023,183000,148281990,4610,4610,4610,4610,0
|
|
20231023,182900,148281990,4610,4610,4610,4610,0
|
|
20231023,182800,148281990,4610,4610,4610,4610,0
|
|
20231023,182700,148281990,4610,4610,4610,4610,0
|
|
20231023,182600,148281990,4610,4610,4610,4610,0
|
|
20231023,182500,148281990,4610,4610,4610,4610,0
|
|
20231023,182400,148281990,4610,4610,4610,4610,0
|
|
20231023,182300,148281990,4610,4610,4610,4610,0
|
|
20231023,182200,148281990,4610,4610,4610,4610,0
|
|
20231023,182100,148281990,4610,4610,4610,4610,0
|
|
20231023,182000,148281990,4610,4610,4610,4610,0
|
|
20231023,181900,148281990,4610,4610,4610,4610,0
|
|
20231023,181800,148281990,4610,4610,4610,4610,968
|
|
20231023,181700,148281990,4610,4610,4610,4610,0
|
|
20231023,181600,148281990,4610,4610,4610,4610,0
|
|
20231023,181500,148281990,4610,4610,4610,4610,0
|
|
20231023,181400,148281990,4610,4610,4610,4610,0
|
|
20231023,181300,148281990,4610,4610,4610,4610,0
|
|
20231023,181200,148281990,4610,4610,4610,4610,0
|
|
20231023,181100,148281990,4610,4610,4610,4610,0
|
|
20231023,181000,148281990,4610,4610,4610,4610,0
|
|
20231023,180900,148281990,4610,4610,4610,4610,0
|
|
20231023,180800,148281990,4610,4610,4610,4610,0
|
|
20231023,180700,148281990,4610,4610,4610,4610,0
|
|
20231023,180600,148281990,4610,4610,4610,4610,0
|
|
20231023,180500,148281990,4610,4610,4610,4610,0
|
|
20231023,180400,148281990,4610,4610,4610,4610,0
|
|
20231023,180300,148281990,4610,4610,4610,4610,0
|
|
20231023,180200,148281990,4610,4610,4610,4610,0
|
|
20231023,180100,148281990,4610,4610,4610,4610,0
|
|
20231023,180000,148281990,4610,4610,4610,4610,0
|
|
20231023,175900,148281990,4610,4610,4610,4610,0
|
|
20231023,175800,148281990,4610,4610,4610,4610,0
|
|
20231023,175700,148281990,4610,4610,4610,4610,0
|
|
20231023,175600,148281990,4610,4610,4610,4610,0
|
|
20231023,175500,148281990,4610,4610,4610,4610,0
|
|
20231023,175400,148281990,4610,4610,4610,4610,0
|
|
20231023,175300,148281990,4610,4610,4610,4610,0
|
|
20231023,175200,148281990,4610,4610,4610,4610,0
|
|
20231023,175100,148281990,4610,4610,4610,4610,0
|
|
20231023,175000,148281990,4610,4610,4610,4610,0
|
|
20231023,174900,148281990,4610,4610,4610,4610,0
|
|
20231023,174800,148281990,4610,4610,4610,4610,968
|
|
20231023,174700,148281990,4610,4610,4610,4610,0
|
|
20231023,174600,148281990,4610,4610,4610,4610,0
|
|
20231023,174500,148281990,4610,4610,4610,4610,0
|
|
20231023,174400,148281990,4610,4610,4610,4610,0
|
|
20231023,174300,148281990,4610,4610,4610,4610,0
|
|
20231023,174200,148281990,4610,4610,4610,4610,0
|
|
20231023,174100,148281990,4610,4610,4610,4610,0
|
|
20231023,174000,148281990,4610,4610,4610,4610,0
|
|
20231023,173900,148281990,4610,4610,4610,4610,0
|
|
20231023,173800,148281990,4610,4610,4610,4610,0
|
|
20231023,173700,148281990,4610,4610,4610,4610,0
|
|
20231023,173600,148281990,4610,4610,4610,4610,0
|
|
20231023,173500,148281990,4610,4610,4610,4610,0
|
|
20231023,173400,148281990,4610,4610,4610,4610,0
|
|
20231023,173300,148281990,4610,4610,4610,4610,0
|
|
20231023,173200,148281990,4610,4610,4610,4610,0
|
|
20231023,173100,148281990,4610,4610,4610,4610,0
|
|
20231023,173000,148281990,4610,4610,4610,4610,0
|
|
20231023,172900,148281990,4610,4610,4610,4610,0
|
|
20231023,172800,148281990,4610,4610,4610,4610,0
|
|
20231023,172700,148281990,4610,4610,4610,4610,0
|
|
20231023,172600,148281990,4610,4610,4610,4610,0
|
|
20231023,172500,148281990,4610,4610,4610,4610,0
|
|
20231023,172400,148281990,4610,4610,4610,4610,0
|
|
20231023,172300,148281990,4610,4610,4610,4610,0
|
|
20231023,172200,148281990,4610,4610,4610,4610,0
|
|
20231023,172100,148281990,4610,4610,4610,4610,0
|
|
20231023,172000,148281990,4610,4610,4610,4610,0
|
|
20231023,171900,148281990,4610,4610,4610,4610,0
|
|
20231023,171800,148281990,4610,4610,4610,4610,968
|
|
20231023,171700,148281990,4610,4610,4610,4610,0
|
|
20231023,171600,148281990,4610,4610,4610,4610,0
|
|
20231023,171500,148281990,4610,4610,4610,4610,0
|
|
20231023,171400,148281990,4610,4610,4610,4610,0
|
|
20231023,171300,148281990,4610,4610,4610,4610,0
|
|
20231023,171200,148281990,4610,4610,4610,4610,0
|
|
20231023,171100,148281990,4610,4610,4610,4610,0
|
|
20231023,171000,148281990,4610,4610,4610,4610,0
|
|
20231023,170900,148281990,4610,4610,4610,4610,0
|
|
20231023,170800,148281990,4610,4610,4610,4610,0
|
|
20231023,170700,148281990,4610,4610,4610,4610,0
|
|
20231023,170600,148281990,4610,4610,4610,4610,0
|
|
20231023,170500,148281990,4610,4610,4610,4610,0
|
|
20231023,170400,148281990,4610,4610,4610,4610,0
|
|
20231023,170300,148281990,4610,4610,4610,4610,0
|
|
20231023,170200,148281990,4610,4610,4610,4610,0
|
|
20231023,170100,148281990,4610,4610,4610,4610,0
|
|
20231023,170000,148281990,4610,4610,4610,4610,0
|
|
20231023,165900,148281990,4610,4610,4610,4610,0
|
|
20231023,165800,148281990,4610,4610,4610,4610,0
|
|
20231023,165700,148281990,4610,4610,4610,4610,0
|
|
20231023,165600,148281990,4610,4610,4610,4610,0
|
|
20231023,165500,148281990,4610,4610,4610,4610,0
|
|
20231023,165400,148281990,4610,4610,4610,4610,0
|
|
20231023,165300,148281990,4610,4610,4610,4610,0
|
|
20231023,165200,148281990,4610,4610,4610,4610,0
|
|
20231023,165100,148281990,4610,4610,4610,4610,0
|
|
20231023,165000,148281990,4610,4610,4610,4610,0
|
|
20231023,164900,148281990,4610,4610,4610,4610,0
|
|
20231023,164800,148281990,4610,4610,4610,4610,968
|
|
20231023,164700,148281990,4610,4610,4610,4610,0
|
|
20231023,164600,148281990,4610,4610,4610,4610,0
|
|
20231023,164500,148281990,4610,4610,4610,4610,0
|
|
20231023,164400,148281990,4610,4610,4610,4610,0
|
|
20231023,164300,148281990,4610,4610,4610,4610,0
|
|
20231023,164200,148281990,4610,4610,4610,4610,0
|
|
20231023,164100,148281990,4610,4610,4610,4610,0
|
|
20231023,164000,148281990,4610,4610,4610,4610,0
|
|
20231023,163900,148281990,4610,4610,4610,4610,0
|
|
20231023,163800,148281990,4610,4610,4610,4610,0
|
|
20231023,163700,148281990,4610,4610,4610,4610,0
|
|
20231023,163600,148281990,4610,4610,4610,4610,0
|
|
20231023,163500,148281990,4610,4610,4610,4610,0
|
|
20231023,163400,148281990,4610,4610,4610,4610,0
|
|
20231023,163300,148281990,4610,4610,4610,4610,0
|
|
20231023,163200,148281990,4610,4610,4610,4610,0
|
|
20231023,163100,148281990,4610,4610,4610,4610,0
|
|
20231023,163000,148281990,4610,4610,4610,4610,0
|
|
20231023,162900,148281990,4610,4610,4610,4610,0
|
|
20231023,162800,148281990,4610,4610,4610,4610,0
|
|
20231023,162700,148281990,4610,4610,4610,4610,0
|
|
20231023,162600,148281990,4610,4610,4610,4610,0
|
|
20231023,162500,148281990,4610,4610,4610,4610,0
|
|
20231023,162400,148281990,4610,4610,4610,4610,0
|
|
20231023,162300,148281990,4610,4610,4610,4610,0
|
|
20231023,162200,148281990,4610,4610,4610,4610,0
|
|
20231023,162100,148281990,4610,4610,4610,4610,0
|
|
20231023,162000,148281990,4610,4610,4610,4610,0
|
|
20231023,161900,148281990,4610,4610,4610,4610,0
|
|
20231023,161800,148281990,4610,4610,4610,4610,968
|
|
20231023,161700,148281990,4610,4610,4610,4610,0
|
|
20231023,161600,148281990,4610,4610,4610,4610,0
|
|
20231023,161500,148281990,4610,4610,4610,4610,0
|
|
20231023,161400,148281990,4610,4610,4610,4610,0
|
|
20231023,161300,148281990,4610,4610,4610,4610,0
|
|
20231023,161200,148281990,4610,4610,4610,4610,0
|
|
20231023,161100,148281990,4610,4610,4610,4610,0
|
|
20231023,161000,148281990,4610,4610,4610,4610,0
|
|
20231023,160900,148281990,4610,4610,4610,4610,0
|
|
20231023,160800,148281990,4610,4610,4610,4610,0
|
|
20231023,160700,148281990,4610,4610,4610,4610,0
|
|
20231023,160600,148281990,4610,4610,4610,4610,0
|
|
20231023,160500,148281990,4610,4610,4610,4610,0
|
|
20231023,160400,148281990,4610,4610,4610,4610,0
|
|
20231023,160300,148281990,4610,4610,4610,4610,0
|
|
20231023,160200,148281990,4610,4610,4610,4610,0
|
|
20231023,160100,148281990,4610,4610,4610,4610,0
|
|
20231023,160000,148281990,4610,4610,4610,4610,0
|
|
20231023,155900,148281990,4610,4610,4610,4610,0
|
|
20231023,155800,148281990,4610,4610,4610,4610,0
|
|
20231023,155700,148281990,4610,4610,4610,4610,0
|
|
20231023,155600,148281990,4610,4610,4610,4610,0
|
|
20231023,155500,148281990,4610,4610,4610,4610,0
|
|
20231023,155400,148281990,4610,4610,4610,4610,0
|
|
20231023,155300,148281990,4610,4610,4610,4610,0
|
|
20231023,155200,148281990,4610,4610,4610,4610,0
|
|
20231023,155100,148281990,4610,4610,4610,4610,0
|
|
20231023,155000,148281990,4610,4610,4610,4610,0
|
|
20231023,154900,148281990,4610,4610,4610,4610,0
|
|
20231023,154800,148281990,4610,4610,4610,4610,968
|
|
20231023,154700,148281990,4610,4610,4610,4610,0
|
|
20231023,154600,148281990,4610,4610,4610,4610,0
|
|
20231023,154500,148281990,4610,4610,4610,4610,0
|
|
20231023,154400,148281990,4610,4610,4610,4610,0
|
|
20231023,154300,148281990,4610,4610,4610,4610,0
|
|
20231023,154200,148281990,4610,4610,4610,4610,0
|
|
20231023,154100,148281990,4610,4610,4610,4610,0
|
|
20231023,154000,148281990,4610,4610,4610,4610,0
|
|
20231023,153900,148281990,4610,4610,4610,4610,0
|
|
20231023,153800,148281990,4610,4610,4610,4610,0
|
|
20231023,153700,148281990,4610,4610,4610,4610,0
|
|
20231023,153600,148281990,4610,4610,4610,4610,0
|
|
20231023,153500,148281990,4610,4610,4610,4610,0
|
|
20231023,153400,148281990,4610,4610,4610,4610,0
|
|
20231023,153300,148281990,4610,4610,4610,4610,0
|
|
20231023,153200,148281990,4610,4610,4610,4610,0
|
|
20231023,153100,148281990,4610,4610,4610,4610,0
|
|
20231023,153000,148281990,4610,4610,4610,4610,968
|
|
20231023,152900,143819510,4610,4610,4610,4610,0
|
|
20231023,152800,143819510,4610,4610,4610,4610,0
|
|
20231023,152700,143819510,4610,4610,4610,4610,0
|
|
20231023,152600,143819510,4610,4610,4610,4610,0
|
|
20231023,152500,143819510,4610,4610,4610,4610,0
|
|
20231023,152400,143819510,4610,4610,4610,4610,0
|
|
20231023,152300,143819510,4610,4610,4610,4610,0
|
|
20231023,152200,143819510,4610,4610,4610,4610,0
|
|
20231023,152100,143819510,4610,4610,4610,4610,0
|
|
20231023,152000,143819510,4610,4610,4610,4610,0
|
|
20231023,151900,143819510,4610,4585,4610,4575,22
|
|
20231023,151800,143718750,4610,4610,4610,4610,50
|
|
20231023,151700,143488250,4610,4610,4610,4610,0
|
|
20231023,151600,143488250,4610,4610,4610,4610,0
|
|
20231023,151500,143488250,4610,4610,4610,4610,0
|
|
20231023,151400,143488250,4610,4610,4610,4610,1
|
|
20231023,151300,143483640,4610,4610,4610,4610,0
|
|
20231023,151200,143483640,4610,4610,4610,4610,1
|
|
20231023,151100,143479030,4590,4610,4610,4590,14
|
|
20231023,151000,143414550,4605,4610,4610,4605,6
|
|
20231023,150900,143386895,4605,4605,4610,4605,10
|
|
20231023,150800,143340820,4585,4605,4605,4585,225
|
|
20231023,150700,142304795,4610,4610,4610,4610,0
|
|
20231023,150600,142304795,4610,4610,4610,4610,0
|
|
20231023,150500,142304795,4610,4610,4610,4610,0
|
|
20231023,150400,142304795,4610,4610,4610,4610,1
|
|
20231023,150300,142300185,4550,4600,4600,4550,1214
|
|
20231023,150200,136752575,4635,4635,4635,4635,0
|
|
20231023,150100,136752575,4635,4635,4635,4635,0
|
|
20231023,150000,136752575,4635,4635,4635,4635,0
|
|
20231023,145900,136752575,4635,4635,4635,4635,0
|
|
20231023,145800,136752575,4635,4635,4635,4635,0
|
|
20231023,145700,136752575,4635,4635,4635,4635,0
|
|
20231023,145600,136752575,4635,4635,4635,4635,0
|
|
20231023,145500,136752575,4635,4635,4635,4635,0
|
|
20231023,145400,136752575,4635,4635,4635,4635,0
|
|
20231023,145300,136752575,4635,4635,4635,4635,0
|
|
20231023,145200,136752575,4635,4635,4635,4635,0
|
|
20231023,145100,136752575,4635,4635,4635,4635,0
|
|
20231023,145000,136752575,4635,4635,4635,4635,0
|
|
20231023,144900,136752575,4635,4635,4635,4635,0
|
|
20231023,144800,136752575,4635,4635,4635,4600,13
|
|
20231023,144700,136692635,4630,4615,4630,4615,115
|
|
20231023,144600,136161760,4635,4635,4635,4635,0
|
|
20231023,144500,136161760,4635,4635,4635,4635,5
|
|
20231023,144400,136138585,4610,4610,4610,4610,100
|
|
20231023,144300,135677585,4615,4615,4615,4615,0
|
|
20231023,144200,135677585,4615,4615,4615,4615,0
|
|
20231023,144100,135677585,4615,4615,4615,4615,0
|
|
20231023,144000,135677585,4615,4615,4615,4615,0
|
|
20231023,143900,135677585,4615,4615,4615,4615,0
|
|
20231023,143800,135677585,4615,4615,4615,4615,37
|
|
20231023,143700,135506830,4645,4645,4645,4645,0
|
|
20231023,143600,135506830,4645,4645,4645,4645,0
|
|
20231023,143500,135506830,4645,4645,4645,4645,0
|
|
20231023,143400,135506830,4645,4645,4645,4645,0
|
|
20231023,143300,135506830,4645,4645,4645,4645,0
|
|
20231023,143200,135506830,4645,4645,4645,4645,1
|
|
20231023,143100,135502185,4595,4670,4670,4595,897
|
|
20231023,143000,131375805,4670,4670,4670,4670,1
|
|
20231023,142900,131371135,4665,4665,4665,4665,0
|
|
20231023,142800,131371135,4665,4665,4665,4665,0
|
|
20231023,142700,131371135,4665,4665,4665,4665,0
|
|
20231023,142600,131371135,4665,4665,4665,4665,0
|
|
20231023,142500,131371135,4665,4665,4665,4665,0
|
|
20231023,142400,131371135,4665,4665,4665,4665,0
|
|
20231023,142300,131371135,4665,4665,4665,4665,0
|
|
20231023,142200,131371135,4665,4665,4665,4665,0
|
|
20231023,142100,131371135,4665,4665,4665,4665,0
|
|
20231023,142000,131371135,4665,4665,4665,4665,0
|
|
20231023,141900,131371135,4665,4665,4665,4665,51
|
|
20231023,141800,131133220,4665,4665,4665,4665,0
|
|
20231023,141700,131133220,4665,4665,4665,4665,0
|
|
20231023,141600,131133220,4665,4665,4665,4665,0
|
|
20231023,141500,131133220,4665,4665,4665,4665,0
|
|
20231023,141400,131133220,4665,4665,4665,4665,0
|
|
20231023,141300,131133220,4665,4665,4665,4665,0
|
|
20231023,141200,131133220,4665,4665,4665,4665,0
|
|
20231023,141100,131133220,4665,4665,4665,4665,0
|
|
20231023,141000,131133220,4665,4665,4665,4665,9
|
|
20231023,140900,131091235,4665,4665,4665,4665,2
|
|
20231023,140800,131081905,4665,4665,4665,4665,0
|
|
20231023,140700,131081905,4665,4665,4665,4665,0
|
|
20231023,140600,131081905,4665,4665,4665,4665,0
|
|
20231023,140500,131081905,4665,4665,4665,4665,1
|
|
20231023,140400,131077240,4695,4695,4695,4695,0
|
|
20231023,140300,131077240,4695,4695,4695,4695,0
|
|
20231023,140200,131077240,4695,4665,4695,4665,19
|
|
20231023,140100,130988360,4640,4640,4640,4640,0
|
|
20231023,140000,130988360,4640,4645,4645,4640,51
|
|
20231023,135900,130751470,4710,4710,4710,4710,0
|
|
20231023,135800,130751470,4710,4710,4710,4710,0
|
|
20231023,135700,130751470,4710,4710,4710,4710,0
|
|
20231023,135600,130751470,4710,4710,4710,4710,0
|
|
20231023,135500,130751470,4710,4710,4710,4710,0
|
|
20231023,135400,130751470,4710,4710,4710,4710,0
|
|
20231023,135300,130751470,4710,4710,4710,4710,0
|
|
20231023,135200,130751470,4710,4710,4710,4710,0
|
|
20231023,135100,130751470,4710,4710,4710,4710,0
|
|
20231023,135000,130751470,4710,4710,4710,4710,0
|
|
20231023,134900,130751470,4710,4710,4710,4710,0
|
|
20231023,134800,130751470,4710,4710,4710,4710,0
|
|
20231023,134700,130751470,4710,4710,4710,4710,0
|
|
20231023,134600,130751470,4710,4710,4710,4710,2
|
|
20231023,134500,130742050,4705,4705,4705,4705,0
|
|
20231023,134400,130742050,4705,4700,4705,4700,220
|
|
20231023,134300,129706955,4705,4705,4705,4705,2
|
|
20231023,134200,129697545,4700,4705,4705,4700,3
|
|
20231023,134100,129683435,4700,4700,4700,4700,0
|
|
20231023,134000,129683435,4700,4685,4700,4685,55
|
|
20231023,133900,129425345,4690,4655,4690,4655,90
|
|
20231023,133800,129004265,4690,4670,4690,4670,100
|
|
20231023,133700,128535960,4650,4655,4655,4650,569
|
|
20231023,133600,125887555,4685,4685,4685,4685,0
|
|
20231023,133500,125887555,4685,4685,4685,4685,0
|
|
20231023,133400,125887555,4685,4685,4685,4685,0
|
|
20231023,133300,125887555,4685,4685,4685,4685,0
|
|
20231023,133200,125887555,4685,4685,4685,4685,0
|
|
20231023,133100,125887555,4685,4685,4685,4685,0
|
|
20231023,133000,125887555,4685,4685,4685,4685,0
|
|
20231023,132900,125887555,4685,4685,4685,4685,0
|
|
20231023,132800,125887555,4685,4685,4685,4685,0
|
|
20231023,132700,125887555,4685,4685,4685,4685,0
|
|
20231023,132600,125887555,4685,4685,4685,4685,0
|
|
20231023,132500,125887555,4685,4685,4685,4685,0
|
|
20231023,132400,125887555,4685,4685,4685,4685,0
|
|
20231023,132300,125887555,4685,4685,4685,4685,0
|
|
20231023,132200,125887555,4685,4685,4685,4685,0
|
|
20231023,132100,125887555,4685,4685,4685,4685,0
|
|
20231023,132000,125887555,4685,4685,4685,4685,0
|
|
20231023,131900,125887555,4685,4685,4685,4685,0
|
|
20231023,131800,125887555,4685,4685,4685,4685,0
|
|
20231023,131700,125887555,4685,4685,4685,4685,0
|
|
20231023,131600,125887555,4685,4685,4685,4685,0
|
|
20231023,131500,125887555,4685,4680,4685,4680,2
|
|
20231023,131400,125878190,4680,4685,4685,4680,7
|
|
20231023,131300,125845420,4680,4680,4680,4680,25
|
|
20231023,131200,125728420,4680,4680,4680,4680,0
|
|
20231023,131100,125728420,4680,4655,4680,4655,20
|
|
20231023,131000,125635270,4655,4650,4655,4650,213
|
|
20231023,130900,124644720,4630,4625,4630,4625,287
|
|
20231023,130800,123316650,4625,4615,4625,4615,76
|
|
20231023,130700,122965585,4610,4610,4610,4610,10
|
|
20231023,130600,122919485,4610,4610,4610,4610,14
|
|
20231023,130500,122854945,4610,4610,4610,4610,0
|
|
20231023,130400,122854945,4610,4610,4610,4610,2
|
|
20231023,130300,122845725,4605,4605,4605,4605,22
|
|
20231023,130200,122744415,4580,4620,4620,4580,500
|
|
20231023,130100,120447535,4620,4620,4620,4620,0
|
|
20231023,130000,120447535,4620,4620,4620,4600,124
|
|
20231023,125900,119876005,4625,4625,4625,4625,0
|
|
20231023,125800,119876005,4625,4625,4625,4625,0
|
|
20231023,125700,119876005,4625,4625,4625,4625,0
|
|
20231023,125600,119876005,4625,4625,4625,4625,0
|
|
20231023,125500,119876005,4625,4625,4625,4625,0
|
|
20231023,125400,119876005,4625,4625,4625,4625,0
|
|
20231023,125300,119876005,4625,4625,4625,4625,0
|
|
20231023,125200,119876005,4625,4625,4625,4625,0
|
|
20231023,125100,119876005,4625,4625,4625,4625,11
|
|
20231023,125000,119825130,4620,4620,4620,4620,1
|
|
20231023,124900,119820510,4620,4620,4620,4620,100
|
|
20231023,124800,119358510,4600,4600,4600,4600,0
|
|
20231023,124700,119358510,4600,4600,4600,4600,170
|
|
20231023,124600,118576510,4610,4610,4610,4610,0
|
|
20231023,124500,118576510,4610,4610,4610,4610,0
|
|
20231023,124400,118576510,4610,4610,4610,4610,0
|
|
20231023,124300,118576510,4610,4610,4610,4610,0
|
|
20231023,124200,118576510,4610,4620,4620,4610,281
|
|
20231023,124100,117279320,4645,4645,4645,4645,0
|
|
20231023,124000,117279320,4645,4645,4645,4645,0
|
|
20231023,123900,117279320,4645,4645,4645,4645,2
|
|
20231023,123800,117270030,4645,4645,4645,4645,0
|
|
20231023,123700,117270030,4645,4645,4645,4645,0
|
|
20231023,123600,117270030,4645,4645,4645,4645,0
|
|
20231023,123500,117270030,4645,4645,4645,4645,0
|
|
20231023,123400,117270030,4645,4645,4645,4645,0
|
|
20231023,123300,117270030,4645,4645,4645,4645,100
|
|
20231023,123200,116805530,4645,4645,4645,4645,0
|
|
20231023,123100,116805530,4645,4645,4645,4645,0
|
|
20231023,123000,116805530,4645,4645,4645,4645,0
|
|
20231023,122900,116805530,4645,4645,4645,4645,0
|
|
20231023,122800,116805530,4645,4640,4645,4640,101
|
|
20231023,122700,116336885,4645,4645,4645,4645,0
|
|
20231023,122600,116336885,4645,4645,4645,4645,0
|
|
20231023,122500,116336885,4645,4645,4645,4645,0
|
|
20231023,122400,116336885,4645,4645,4645,4645,0
|
|
20231023,122300,116336885,4645,4625,4650,4625,110
|
|
20231023,122200,115827945,4630,4630,4630,4630,0
|
|
20231023,122100,115827945,4630,4630,4630,4630,0
|
|
20231023,122000,115827945,4630,4630,4630,4630,0
|
|
20231023,121900,115827945,4630,4615,4630,4570,998
|
|
20231023,121800,111245830,4635,4635,4635,4635,0
|
|
20231023,121700,111245830,4635,4635,4635,4635,11
|
|
20231023,121600,111194845,4655,4655,4655,4655,0
|
|
20231023,121500,111194845,4655,4655,4655,4655,0
|
|
20231023,121400,111194845,4655,4655,4655,4655,0
|
|
20231023,121300,111194845,4655,4655,4655,4655,0
|
|
20231023,121200,111194845,4655,4655,4655,4655,0
|
|
20231023,121100,111194845,4655,4655,4655,4655,0
|
|
20231023,121000,111194845,4655,4655,4655,4655,0
|
|
20231023,120900,111194845,4655,4655,4655,4655,0
|
|
20231023,120800,111194845,4655,4655,4655,4655,0
|
|
20231023,120700,111194845,4655,4655,4655,4655,0
|
|
20231023,120600,111194845,4655,4655,4655,4655,0
|
|
20231023,120500,111194845,4655,4655,4655,4655,0
|
|
20231023,120400,111194845,4655,4650,4655,4585,351
|
|
20231023,120300,109581460,4685,4680,4685,4680,2
|
|
20231023,120200,109572095,4665,4665,4685,4665,63
|
|
20231023,120100,109278145,4665,4660,4665,4660,30
|
|
20231023,120000,109138240,4665,4665,4665,4665,0
|
|
20231023,115900,109138240,4665,4665,4665,4665,0
|
|
20231023,115800,109138240,4665,4665,4665,4665,0
|
|
20231023,115700,109138240,4665,4665,4665,4665,0
|
|
20231023,115600,109138240,4665,4665,4665,4665,0
|
|
20231023,115500,109138240,4665,4665,4665,4665,0
|
|
20231023,115400,109138240,4665,4665,4665,4665,0
|
|
20231023,115300,109138240,4665,4665,4665,4665,0
|
|
20231023,115200,109138240,4665,4665,4665,4665,0
|
|
20231023,115100,109138240,4665,4665,4665,4665,0
|
|
20231023,115000,109138240,4665,4665,4665,4665,0
|
|
20231023,114900,109138240,4665,4665,4665,4665,0
|
|
20231023,114800,109138240,4665,4665,4665,4665,0
|
|
20231023,114700,109138240,4665,4665,4665,4665,0
|
|
20231023,114600,109138240,4665,4665,4665,4665,0
|
|
20231023,114500,109138240,4665,4665,4665,4665,0
|
|
20231023,114400,109138240,4665,4665,4665,4665,0
|
|
20231023,114300,109138240,4665,4665,4665,4665,0
|
|
20231023,114200,109138240,4665,4665,4665,4665,0
|
|
20231023,114100,109138240,4665,4665,4665,4665,0
|
|
20231023,114000,109138240,4665,4665,4665,4665,0
|
|
20231023,113900,109138240,4665,4665,4665,4665,100
|
|
20231023,113800,108671740,4665,4665,4665,4665,0
|
|
20231023,113700,108671740,4665,4665,4665,4665,0
|
|
20231023,113600,108671740,4665,4665,4665,4665,1
|
|
20231023,113500,108667075,4660,4660,4660,4660,0
|
|
20231023,113400,108667075,4660,4660,4660,4660,0
|
|
20231023,113300,108667075,4660,4660,4660,4660,0
|
|
20231023,113200,108667075,4660,4660,4660,4660,0
|
|
20231023,113100,108667075,4660,4660,4660,4660,0
|
|
20231023,113000,108667075,4660,4660,4660,4660,0
|
|
20231023,112900,108667075,4660,4660,4660,4660,1
|
|
20231023,112800,108662415,4665,4635,4665,4635,855
|
|
20231023,112700,104678810,4610,4610,4610,4610,0
|
|
20231023,112600,104678810,4610,4610,4610,4610,0
|
|
20231023,112500,104678810,4610,4610,4610,4610,150
|
|
20231023,112400,103987310,4610,4610,4610,4610,12
|
|
20231023,112300,103931990,4640,4640,4640,4640,0
|
|
20231023,112200,103931990,4640,4640,4640,4640,0
|
|
20231023,112100,103931990,4640,4640,4640,4640,0
|
|
20231023,112000,103931990,4640,4640,4640,4640,0
|
|
20231023,111900,103931990,4640,4640,4640,4640,0
|
|
20231023,111800,103931990,4640,4640,4640,4640,0
|
|
20231023,111700,103931990,4640,4640,4640,4640,0
|
|
20231023,111600,103931990,4640,4640,4640,4640,0
|
|
20231023,111500,103931990,4640,4640,4640,4640,0
|
|
20231023,111400,103931990,4640,4640,4640,4640,0
|
|
20231023,111300,103931990,4640,4640,4640,4640,0
|
|
20231023,111200,103931990,4640,4640,4640,4640,0
|
|
20231023,111100,103931990,4640,4640,4640,4640,0
|
|
20231023,111000,103931990,4640,4640,4640,4640,0
|
|
20231023,110900,103931990,4640,4650,4650,4640,3
|
|
20231023,110800,103918060,4620,4620,4620,4620,0
|
|
20231023,110700,103918060,4620,4620,4620,4620,36
|
|
20231023,110600,103751740,4655,4655,4655,4655,0
|
|
20231023,110500,103751740,4655,4655,4655,4655,112
|
|
20231023,110400,103230380,4665,4665,4665,4665,0
|
|
20231023,110300,103230380,4665,4665,4665,4665,0
|
|
20231023,110200,103230380,4665,4665,4665,4665,0
|
|
20231023,110100,103230380,4665,4665,4665,4665,0
|
|
20231023,110000,103230380,4665,4665,4665,4665,0
|
|
20231023,105900,103230380,4665,4665,4665,4665,17
|
|
20231023,105800,103151075,4670,4670,4670,4670,0
|
|
20231023,105700,103151075,4670,4670,4670,4670,0
|
|
20231023,105600,103151075,4670,4670,4670,4670,0
|
|
20231023,105500,103151075,4670,4670,4670,4670,35
|
|
20231023,105400,102987625,4670,4670,4670,4670,71
|
|
20231023,105300,102656055,4690,4690,4690,4690,0
|
|
20231023,105200,102656055,4690,4690,4690,4690,0
|
|
20231023,105100,102656055,4690,4690,4690,4690,0
|
|
20231023,105000,102656055,4690,4690,4690,4690,0
|
|
20231023,104900,102656055,4690,4690,4690,4690,0
|
|
20231023,104800,102656055,4690,4690,4690,4690,0
|
|
20231023,104700,102656055,4690,4690,4690,4690,0
|
|
20231023,104600,102656055,4690,4690,4690,4690,0
|
|
20231023,104500,102656055,4690,4690,4690,4690,0
|
|
20231023,104400,102656055,4690,4690,4690,4690,0
|
|
20231023,104300,102656055,4690,4690,4690,4690,0
|
|
20231023,104200,102656055,4690,4690,4690,4690,0
|
|
20231023,104100,102656055,4690,4690,4690,4690,0
|
|
20231023,104000,102656055,4690,4690,4690,4690,2
|
|
20231023,103900,102646675,4685,4685,4685,4685,17
|
|
20231023,103800,102567030,4685,4685,4685,4685,2
|
|
20231023,103700,102557660,4660,4655,4660,4655,673
|
|
20231023,103600,99421485,4655,4635,4655,4635,894
|
|
20231023,103500,95270275,4630,4630,4630,4630,5
|
|
20231023,103400,95247125,4630,4630,4630,4630,0
|
|
20231023,103300,95247125,4630,4630,4630,4630,20
|
|
20231023,103200,95154525,4635,4635,4635,4635,0
|
|
20231023,103100,95154525,4635,4635,4635,4635,0
|
|
20231023,103000,95154525,4635,4635,4635,4635,0
|
|
20231023,102900,95154525,4635,4635,4635,4635,0
|
|
20231023,102800,95154525,4635,4635,4635,4635,104
|
|
20231023,102700,94672485,4630,4610,4630,4610,199
|
|
20231023,102600,93752415,4605,4570,4625,4545,2856
|
|
20231023,102500,80682290,4540,4645,4645,4540,800
|
|
20231023,102400,77025250,4655,4655,4655,4655,0
|
|
20231023,102300,77025250,4655,4655,4655,4655,0
|
|
20231023,102200,77025250,4655,4655,4655,4655,0
|
|
20231023,102100,77025250,4655,4655,4655,4655,0
|
|
20231023,102000,77025250,4655,4655,4655,4655,0
|
|
20231023,101900,77025250,4655,4655,4655,4655,0
|
|
20231023,101800,77025250,4655,4655,4655,4655,0
|
|
20231023,101700,77025250,4655,4655,4655,4655,0
|
|
20231023,101600,77025250,4655,4655,4655,4655,0
|
|
20231023,101500,77025250,4655,4655,4655,4655,0
|
|
20231023,101400,77025250,4655,4655,4655,4655,10
|
|
20231023,101300,76978700,4655,4655,4655,4655,0
|
|
20231023,101200,76978700,4655,4655,4655,4655,0
|
|
20231023,101100,76978700,4655,4655,4655,4655,0
|
|
20231023,101000,76978700,4655,4655,4655,4655,10
|
|
20231023,100900,76932150,4655,4655,4655,4655,0
|
|
20231023,100800,76932150,4655,4655,4655,4655,58
|
|
20231023,100700,76662160,4655,4655,4655,4655,23
|
|
20231023,100600,76555095,4660,4660,4660,4660,0
|
|
20231023,100500,76555095,4660,4660,4660,4660,0
|
|
20231023,100400,76555095,4660,4685,4685,4660,123
|
|
20231023,100300,75981670,4680,4680,4680,4680,13
|
|
20231023,100200,75920830,4665,4665,4665,4665,100
|
|
20231023,100100,75454330,4660,4660,4660,4660,0
|
|
20231023,100000,75454330,4660,4660,4660,4660,0
|
|
20231023,095900,75454330,4660,4660,4660,4660,0
|
|
20231023,095800,75454330,4660,4670,4670,4660,1051
|
|
20231023,095700,70556630,4670,4670,4670,4670,0
|
|
20231023,095600,70556630,4670,4670,4670,4670,0
|
|
20231023,095500,70556630,4670,4670,4670,4670,1000
|
|
20231023,095400,65886630,4670,4680,4680,4670,64
|
|
20231023,095300,65587210,4680,4655,4680,4655,228
|
|
20231023,095200,64522490,4625,4625,4625,4625,0
|
|
20231023,095100,64522490,4625,4625,4625,4625,0
|
|
20231023,095000,64522490,4625,4625,4625,4625,0
|
|
20231023,094900,64522490,4625,4625,4625,4625,0
|
|
20231023,094800,64522490,4625,4625,4625,4625,0
|
|
20231023,094700,64522490,4625,4625,4625,4625,0
|
|
20231023,094600,64522490,4625,4625,4625,4625,0
|
|
20231023,094500,64522490,4625,4625,4625,4625,0
|
|
20231023,094400,64522490,4625,4650,4650,4625,600
|
|
20231023,094300,61744075,4685,4685,4685,4685,242
|
|
20231023,094200,60610305,4695,4695,4695,4695,200
|
|
20231023,094100,59671305,4715,4700,4715,4695,1613
|
|
20231023,094000,52098150,4715,4685,4715,4685,490
|
|
20231023,093900,49801430,4685,4685,4685,4685,0
|
|
20231023,093800,49801430,4685,4685,4685,4685,500
|
|
20231023,093700,47458930,4685,4660,4685,4660,501
|
|
20231023,093600,45113320,4660,4660,4660,4660,0
|
|
20231023,093500,45113320,4660,4660,4660,4660,1
|
|
20231023,093400,45108660,4660,4660,4660,4660,0
|
|
20231023,093300,45108660,4660,4660,4660,4660,1
|
|
20231023,093200,45104000,4655,4645,4655,4645,71
|
|
20231023,093100,44774030,4630,4630,4630,4630,0
|
|
20231023,093000,44774030,4630,4630,4630,4630,0
|
|
20231023,092900,44774030,4630,4630,4630,4630,0
|
|
20231023,092800,44774030,4630,4630,4630,4630,0
|
|
20231023,092700,44774030,4630,4635,4635,4630,12
|
|
20231023,092600,44718435,4655,4655,4655,4655,5000
|
|
20231023,092500,21443435,4655,4635,4655,4635,2
|
|
20231023,092400,21434145,4640,4640,4640,4640,1100
|
|
20231023,092300,16330145,4655,4655,4655,4655,20
|
|
20231023,092200,16237045,4660,4660,4665,4660,1001
|
|
20231023,092100,11572380,4660,4660,4660,4660,0
|
|
20231023,092000,11572380,4660,4660,4660,4660,1
|
|
20231023,091900,11567720,4645,4645,4645,4645,0
|
|
20231023,091800,11567720,4645,4650,4650,4645,61
|
|
20231023,091700,11284120,4665,4665,4665,4665,342
|
|
20231023,091600,9688690,4670,4670,4670,4670,14
|
|
20231023,091500,9623310,4680,4665,4685,4665,343
|
|
20231023,091400,8021025,4675,4660,4675,4660,40
|
|
20231023,091300,7834325,4655,4630,4655,4630,542
|
|
20231023,091200,5319060,4630,4630,4630,4630,254
|
|
20231023,091100,4143040,4630,4630,4630,4630,2
|
|
20231023,091000,4133780,4630,4630,4630,4630,1
|
|
20231023,090900,4129150,4630,4600,4630,4600,221
|
|
20231023,090800,3109895,4600,4570,4600,4570,233
|
|
20231023,090700,2044005,4570,4570,4570,4570,6
|
|
20231023,090600,2016585,4570,4570,4570,4570,2
|
|
20231023,090500,2007445,4570,4565,4570,4565,14
|
|
20231023,090400,1943530,4575,4575,4575,4575,0
|
|
20231023,090300,1943530,4575,4575,4575,4575,0
|
|
20231023,090200,1943530,4575,4550,4575,4550,198
|
|
20231023,090100,1042560,4530,4530,4530,4530,0
|
|
20231023,090000,1042560,4530,4575,4575,4530,228
|