619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191600,166164255,4615,4615,4615,4615,844
|
|
20231006,191500,166164255,4615,4615,4615,4615,0
|
|
20231006,191400,166164255,4615,4615,4615,4615,0
|
|
20231006,191300,166164255,4615,4615,4615,4615,0
|
|
20231006,191200,166164255,4615,4615,4615,4615,0
|
|
20231006,191100,166164255,4615,4615,4615,4615,0
|
|
20231006,191000,166164255,4615,4615,4615,4615,0
|
|
20231006,190900,166164255,4615,4615,4615,4615,0
|
|
20231006,190800,166164255,4615,4615,4615,4615,0
|
|
20231006,190700,166164255,4615,4615,4615,4615,0
|
|
20231006,190600,166164255,4615,4615,4615,4615,0
|
|
20231006,190500,166164255,4615,4615,4615,4615,0
|
|
20231006,190400,166164255,4615,4615,4615,4615,0
|
|
20231006,190300,166164255,4615,4615,4615,4615,0
|
|
20231006,190200,166164255,4615,4615,4615,4615,0
|
|
20231006,190100,166164255,4615,4615,4615,4615,0
|
|
20231006,190000,166164255,4615,4615,4615,4615,0
|
|
20231006,185900,166164255,4615,4615,4615,4615,0
|
|
20231006,185800,166164255,4615,4615,4615,4615,0
|
|
20231006,185700,166164255,4615,4615,4615,4615,0
|
|
20231006,185600,166164255,4615,4615,4615,4615,0
|
|
20231006,185500,166164255,4615,4615,4615,4615,0
|
|
20231006,185400,166164255,4615,4615,4615,4615,0
|
|
20231006,185300,166164255,4615,4615,4615,4615,0
|
|
20231006,185200,166164255,4615,4615,4615,4615,0
|
|
20231006,185100,166164255,4615,4615,4615,4615,0
|
|
20231006,185000,166164255,4615,4615,4615,4615,0
|
|
20231006,184900,166164255,4615,4615,4615,4615,0
|
|
20231006,184800,166164255,4615,4615,4615,4615,0
|
|
20231006,184700,166164255,4615,4615,4615,4615,0
|
|
20231006,184600,166164255,4615,4615,4615,4615,844
|
|
20231006,184500,166164255,4615,4615,4615,4615,0
|
|
20231006,184400,166164255,4615,4615,4615,4615,0
|
|
20231006,184300,166164255,4615,4615,4615,4615,0
|
|
20231006,184200,166164255,4615,4615,4615,4615,0
|
|
20231006,184100,166164255,4615,4615,4615,4615,0
|
|
20231006,184000,166164255,4615,4615,4615,4615,0
|
|
20231006,183900,166164255,4615,4615,4615,4615,0
|
|
20231006,183800,166164255,4615,4615,4615,4615,0
|
|
20231006,183700,166164255,4615,4615,4615,4615,0
|
|
20231006,183600,166164255,4615,4615,4615,4615,0
|
|
20231006,183500,166164255,4615,4615,4615,4615,0
|
|
20231006,183400,166164255,4615,4615,4615,4615,0
|
|
20231006,183300,166164255,4615,4615,4615,4615,0
|
|
20231006,183200,166164255,4615,4615,4615,4615,0
|
|
20231006,183100,166164255,4615,4615,4615,4615,0
|
|
20231006,183000,166164255,4615,4615,4615,4615,0
|
|
20231006,182900,166164255,4615,4615,4615,4615,0
|
|
20231006,182800,166164255,4615,4615,4615,4615,0
|
|
20231006,182700,166164255,4615,4615,4615,4615,0
|
|
20231006,182600,166164255,4615,4615,4615,4615,0
|
|
20231006,182500,166164255,4615,4615,4615,4615,0
|
|
20231006,182400,166164255,4615,4615,4615,4615,0
|
|
20231006,182300,166164255,4615,4615,4615,4615,0
|
|
20231006,182200,166164255,4615,4615,4615,4615,0
|
|
20231006,182100,166164255,4615,4615,4615,4615,0
|
|
20231006,182000,166164255,4615,4615,4615,4615,0
|
|
20231006,181900,166164255,4615,4615,4615,4615,0
|
|
20231006,181800,166164255,4615,4615,4615,4615,0
|
|
20231006,181700,166164255,4615,4615,4615,4615,0
|
|
20231006,181600,166164255,4615,4615,4615,4615,844
|
|
20231006,181500,166164255,4615,4615,4615,4615,0
|
|
20231006,181400,166164255,4615,4615,4615,4615,0
|
|
20231006,181300,166164255,4615,4615,4615,4615,0
|
|
20231006,181200,166164255,4615,4615,4615,4615,0
|
|
20231006,181100,166164255,4615,4615,4615,4615,0
|
|
20231006,181000,166164255,4615,4615,4615,4615,0
|
|
20231006,180900,166164255,4615,4615,4615,4615,0
|
|
20231006,180800,166164255,4615,4615,4615,4615,0
|
|
20231006,180700,166164255,4615,4615,4615,4615,0
|
|
20231006,180600,166164255,4615,4615,4615,4615,0
|
|
20231006,180500,166164255,4615,4615,4615,4615,0
|
|
20231006,180400,166164255,4615,4615,4615,4615,0
|
|
20231006,180300,166164255,4615,4615,4615,4615,0
|
|
20231006,180200,166164255,4615,4615,4615,4615,0
|
|
20231006,180100,166164255,4615,4615,4615,4615,0
|
|
20231006,180000,166164255,4615,4615,4615,4615,0
|
|
20231006,175900,166164255,4615,4615,4615,4615,0
|
|
20231006,175800,166164255,4615,4615,4615,4615,0
|
|
20231006,175700,166164255,4615,4615,4615,4615,0
|
|
20231006,175600,166164255,4615,4615,4615,4615,0
|
|
20231006,175500,166164255,4615,4615,4615,4615,0
|
|
20231006,175400,166164255,4615,4615,4615,4615,0
|
|
20231006,175300,166164255,4615,4615,4615,4615,0
|
|
20231006,175200,166164255,4615,4615,4615,4615,0
|
|
20231006,175100,166164255,4615,4615,4615,4615,0
|
|
20231006,175000,166164255,4615,4615,4615,4615,0
|
|
20231006,174900,166164255,4615,4615,4615,4615,0
|
|
20231006,174800,166164255,4615,4615,4615,4615,0
|
|
20231006,174700,166164255,4615,4615,4615,4615,0
|
|
20231006,174600,166164255,4615,4615,4615,4615,844
|
|
20231006,174500,166164255,4615,4615,4615,4615,0
|
|
20231006,174400,166164255,4615,4615,4615,4615,0
|
|
20231006,174300,166164255,4615,4615,4615,4615,0
|
|
20231006,174200,166164255,4615,4615,4615,4615,0
|
|
20231006,174100,166164255,4615,4615,4615,4615,0
|
|
20231006,174000,166164255,4615,4615,4615,4615,0
|
|
20231006,173900,166164255,4615,4615,4615,4615,0
|
|
20231006,173800,166164255,4615,4615,4615,4615,0
|
|
20231006,173700,166164255,4615,4615,4615,4615,0
|
|
20231006,173600,166164255,4615,4615,4615,4615,0
|
|
20231006,173500,166164255,4615,4615,4615,4615,0
|
|
20231006,173400,166164255,4615,4615,4615,4615,0
|
|
20231006,173300,166164255,4615,4615,4615,4615,0
|
|
20231006,173200,166164255,4615,4615,4615,4615,0
|
|
20231006,173100,166164255,4615,4615,4615,4615,0
|
|
20231006,173000,166164255,4615,4615,4615,4615,0
|
|
20231006,172900,166164255,4615,4615,4615,4615,0
|
|
20231006,172800,166164255,4615,4615,4615,4615,0
|
|
20231006,172700,166164255,4615,4615,4615,4615,0
|
|
20231006,172600,166164255,4615,4615,4615,4615,0
|
|
20231006,172500,166164255,4615,4615,4615,4615,0
|
|
20231006,172400,166164255,4615,4615,4615,4615,0
|
|
20231006,172300,166164255,4615,4615,4615,4615,0
|
|
20231006,172200,166164255,4615,4615,4615,4615,0
|
|
20231006,172100,166164255,4615,4615,4615,4615,0
|
|
20231006,172000,166164255,4615,4615,4615,4615,0
|
|
20231006,171900,166164255,4615,4615,4615,4615,0
|
|
20231006,171800,166164255,4615,4615,4615,4615,0
|
|
20231006,171700,166164255,4615,4615,4615,4615,0
|
|
20231006,171600,166164255,4615,4615,4615,4615,844
|
|
20231006,171500,166164255,4615,4615,4615,4615,0
|
|
20231006,171400,166164255,4615,4615,4615,4615,0
|
|
20231006,171300,166164255,4615,4615,4615,4615,0
|
|
20231006,171200,166164255,4615,4615,4615,4615,0
|
|
20231006,171100,166164255,4615,4615,4615,4615,0
|
|
20231006,171000,166164255,4615,4615,4615,4615,0
|
|
20231006,170900,166164255,4615,4615,4615,4615,0
|
|
20231006,170800,166164255,4615,4615,4615,4615,0
|
|
20231006,170700,166164255,4615,4615,4615,4615,0
|
|
20231006,170600,166164255,4615,4615,4615,4615,0
|
|
20231006,170500,166164255,4615,4615,4615,4615,0
|
|
20231006,170400,166164255,4615,4615,4615,4615,0
|
|
20231006,170300,166164255,4615,4615,4615,4615,0
|
|
20231006,170200,166164255,4615,4615,4615,4615,0
|
|
20231006,170100,166164255,4615,4615,4615,4615,0
|
|
20231006,170000,166164255,4615,4615,4615,4615,0
|
|
20231006,165900,166164255,4615,4615,4615,4615,0
|
|
20231006,165800,166164255,4615,4615,4615,4615,0
|
|
20231006,165700,166164255,4615,4615,4615,4615,0
|
|
20231006,165600,166164255,4615,4615,4615,4615,0
|
|
20231006,165500,166164255,4615,4615,4615,4615,0
|
|
20231006,165400,166164255,4615,4615,4615,4615,0
|
|
20231006,165300,166164255,4615,4615,4615,4615,0
|
|
20231006,165200,166164255,4615,4615,4615,4615,0
|
|
20231006,165100,166164255,4615,4615,4615,4615,0
|
|
20231006,165000,166164255,4615,4615,4615,4615,0
|
|
20231006,164900,166164255,4615,4615,4615,4615,0
|
|
20231006,164800,166164255,4615,4615,4615,4615,0
|
|
20231006,164700,166164255,4615,4615,4615,4615,0
|
|
20231006,164600,166164255,4615,4615,4615,4615,844
|
|
20231006,164500,166164255,4615,4615,4615,4615,0
|
|
20231006,164400,166164255,4615,4615,4615,4615,0
|
|
20231006,164300,166164255,4615,4615,4615,4615,0
|
|
20231006,164200,166164255,4615,4615,4615,4615,0
|
|
20231006,164100,166164255,4615,4615,4615,4615,0
|
|
20231006,164000,166164255,4615,4615,4615,4615,0
|
|
20231006,163900,166164255,4615,4615,4615,4615,0
|
|
20231006,163800,166164255,4615,4615,4615,4615,0
|
|
20231006,163700,166164255,4615,4615,4615,4615,0
|
|
20231006,163600,166164255,4615,4615,4615,4615,0
|
|
20231006,163500,166164255,4615,4615,4615,4615,0
|
|
20231006,163400,166164255,4615,4615,4615,4615,0
|
|
20231006,163300,166164255,4615,4615,4615,4615,0
|
|
20231006,163200,166164255,4615,4615,4615,4615,0
|
|
20231006,163100,166164255,4615,4615,4615,4615,0
|
|
20231006,163000,166164255,4615,4615,4615,4615,0
|
|
20231006,162900,166164255,4615,4615,4615,4615,0
|
|
20231006,162800,166164255,4615,4615,4615,4615,0
|
|
20231006,162700,166164255,4615,4615,4615,4615,0
|
|
20231006,162600,166164255,4615,4615,4615,4615,0
|
|
20231006,162500,166164255,4615,4615,4615,4615,0
|
|
20231006,162400,166164255,4615,4615,4615,4615,0
|
|
20231006,162300,166164255,4615,4615,4615,4615,0
|
|
20231006,162200,166164255,4615,4615,4615,4615,0
|
|
20231006,162100,166164255,4615,4615,4615,4615,0
|
|
20231006,162000,166164255,4615,4615,4615,4615,0
|
|
20231006,161900,166164255,4615,4615,4615,4615,0
|
|
20231006,161800,166164255,4615,4615,4615,4615,0
|
|
20231006,161700,166164255,4615,4615,4615,4615,0
|
|
20231006,161600,166164255,4615,4615,4615,4615,844
|
|
20231006,161500,166164255,4615,4615,4615,4615,0
|
|
20231006,161400,166164255,4615,4615,4615,4615,0
|
|
20231006,161300,166164255,4615,4615,4615,4615,0
|
|
20231006,161200,166164255,4615,4615,4615,4615,0
|
|
20231006,161100,166164255,4615,4615,4615,4615,0
|
|
20231006,161000,166164255,4615,4615,4615,4615,0
|
|
20231006,160900,166164255,4615,4615,4615,4615,0
|
|
20231006,160800,166164255,4615,4615,4615,4615,0
|
|
20231006,160700,166164255,4615,4615,4615,4615,0
|
|
20231006,160600,166164255,4615,4615,4615,4615,0
|
|
20231006,160500,166164255,4615,4615,4615,4615,0
|
|
20231006,160400,166164255,4615,4615,4615,4615,0
|
|
20231006,160300,166164255,4615,4615,4615,4615,0
|
|
20231006,160200,166164255,4615,4615,4615,4615,0
|
|
20231006,160100,166164255,4615,4615,4615,4615,0
|
|
20231006,160000,166164255,4615,4615,4615,4615,0
|
|
20231006,155900,166164255,4615,4615,4615,4615,0
|
|
20231006,155800,166164255,4615,4615,4615,4615,0
|
|
20231006,155700,166164255,4615,4615,4615,4615,0
|
|
20231006,155600,166164255,4615,4615,4615,4615,0
|
|
20231006,155500,166164255,4615,4615,4615,4615,0
|
|
20231006,155400,166164255,4615,4615,4615,4615,0
|
|
20231006,155300,166164255,4615,4615,4615,4615,0
|
|
20231006,155200,166164255,4615,4615,4615,4615,0
|
|
20231006,155100,166164255,4615,4615,4615,4615,0
|
|
20231006,155000,166164255,4615,4615,4615,4615,0
|
|
20231006,154900,166164255,4615,4615,4615,4615,0
|
|
20231006,154800,166164255,4615,4615,4615,4615,0
|
|
20231006,154700,166164255,4615,4615,4615,4615,0
|
|
20231006,154600,166164255,4615,4615,4615,4615,844
|
|
20231006,154500,166164255,4615,4615,4615,4615,0
|
|
20231006,154400,166164255,4615,4615,4615,4615,0
|
|
20231006,154300,166164255,4615,4615,4615,4615,0
|
|
20231006,154200,166164255,4615,4615,4615,4615,0
|
|
20231006,154100,166164255,4615,4615,4615,4615,0
|
|
20231006,154000,166164255,4615,4615,4615,4615,0
|
|
20231006,153900,166164255,4615,4615,4615,4615,0
|
|
20231006,153800,166164255,4615,4615,4615,4615,0
|
|
20231006,153700,166164255,4615,4615,4615,4615,0
|
|
20231006,153600,166164255,4615,4615,4615,4615,0
|
|
20231006,153500,166164255,4615,4615,4615,4615,0
|
|
20231006,153400,166164255,4615,4615,4615,4615,0
|
|
20231006,153300,166164255,4615,4615,4615,4615,0
|
|
20231006,153200,166164255,4615,4615,4615,4615,0
|
|
20231006,153100,166164255,4615,4615,4615,4615,0
|
|
20231006,153000,166164255,4615,4615,4615,4615,844
|
|
20231006,152900,162269195,4625,4625,4625,4625,0
|
|
20231006,152800,162269195,4625,4625,4625,4625,0
|
|
20231006,152700,162269195,4625,4625,4625,4625,0
|
|
20231006,152600,162269195,4625,4625,4625,4625,0
|
|
20231006,152500,162269195,4625,4625,4625,4625,0
|
|
20231006,152400,162269195,4625,4625,4625,4625,0
|
|
20231006,152300,162269195,4625,4625,4625,4625,0
|
|
20231006,152200,162269195,4625,4625,4625,4625,0
|
|
20231006,152100,162269195,4625,4625,4625,4625,0
|
|
20231006,152000,162269195,4625,4625,4625,4625,0
|
|
20231006,151900,162269195,4625,4625,4625,4625,5
|
|
20231006,151800,162246070,4625,4625,4625,4625,0
|
|
20231006,151700,162246070,4625,4625,4625,4625,0
|
|
20231006,151600,162246070,4625,4625,4625,4615,218
|
|
20231006,151500,161239600,4620,4620,4620,4620,0
|
|
20231006,151400,161239600,4620,4620,4620,4620,183
|
|
20231006,151300,160394140,4630,4630,4630,4630,0
|
|
20231006,151200,160394140,4630,4630,4630,4630,12
|
|
20231006,151100,160338580,4630,4615,4630,4615,2
|
|
20231006,151000,160329335,4630,4630,4630,4630,0
|
|
20231006,150900,160329335,4630,4615,4630,4615,130
|
|
20231006,150800,159728575,4615,4615,4615,4615,0
|
|
20231006,150700,159728575,4615,4615,4615,4615,644
|
|
20231006,150600,156756515,4615,4615,4615,4615,100
|
|
20231006,150500,156295015,4625,4620,4625,4620,149
|
|
20231006,150400,155606025,4620,4615,4620,4615,32
|
|
20231006,150300,155458190,4615,4620,4620,4615,71
|
|
20231006,150200,155130325,4620,4625,4625,4620,248
|
|
20231006,150100,153983470,4615,4615,4615,4615,0
|
|
20231006,150000,153983470,4615,4615,4615,4615,0
|
|
20231006,145900,153983470,4615,4615,4615,4615,0
|
|
20231006,145800,153983470,4615,4615,4615,4615,77
|
|
20231006,145700,153628115,4615,4615,4615,4615,0
|
|
20231006,145600,153628115,4615,4615,4615,4615,1
|
|
20231006,145500,153623500,4615,4615,4615,4615,0
|
|
20231006,145400,153623500,4615,4615,4615,4615,20
|
|
20231006,145300,153531200,4615,4615,4615,4615,1
|
|
20231006,145200,153526585,4630,4630,4630,4630,0
|
|
20231006,145100,153526585,4630,4630,4630,4630,0
|
|
20231006,145000,153526585,4630,4630,4630,4630,0
|
|
20231006,144900,153526585,4630,4630,4630,4630,0
|
|
20231006,144800,153526585,4630,4630,4630,4630,0
|
|
20231006,144700,153526585,4630,4630,4630,4630,0
|
|
20231006,144600,153526585,4630,4630,4630,4630,0
|
|
20231006,144500,153526585,4630,4630,4630,4630,0
|
|
20231006,144400,153526585,4630,4635,4635,4630,272
|
|
20231006,144300,152266545,4640,4640,4640,4640,115
|
|
20231006,144200,151732945,4645,4645,4645,4645,0
|
|
20231006,144100,151732945,4645,4645,4645,4645,0
|
|
20231006,144000,151732945,4645,4645,4645,4645,0
|
|
20231006,143900,151732945,4645,4645,4645,4645,1
|
|
20231006,143800,151728300,4615,4615,4615,4615,0
|
|
20231006,143700,151728300,4615,4615,4615,4615,0
|
|
20231006,143600,151728300,4615,4615,4615,4615,0
|
|
20231006,143500,151728300,4615,4615,4615,4615,0
|
|
20231006,143400,151728300,4615,4615,4615,4615,0
|
|
20231006,143300,151728300,4615,4615,4615,4615,0
|
|
20231006,143200,151728300,4615,4615,4615,4615,0
|
|
20231006,143100,151728300,4615,4630,4630,4615,189
|
|
20231006,143000,150854325,4635,4635,4635,4635,0
|
|
20231006,142900,150854325,4635,4635,4635,4635,0
|
|
20231006,142800,150854325,4635,4635,4635,4635,210
|
|
20231006,142700,149880975,4635,4635,4635,4635,0
|
|
20231006,142600,149880975,4635,4635,4635,4635,0
|
|
20231006,142500,149880975,4635,4635,4635,4635,7
|
|
20231006,142400,149848530,4620,4620,4620,4620,0
|
|
20231006,142300,149848530,4620,4620,4620,4620,0
|
|
20231006,142200,149848530,4620,4620,4620,4620,0
|
|
20231006,142100,149848530,4620,4620,4620,4620,0
|
|
20231006,142000,149848530,4620,4620,4620,4620,58
|
|
20231006,141900,149580570,4620,4620,4620,4620,158
|
|
20231006,141800,148850610,4620,4620,4620,4620,0
|
|
20231006,141700,148850610,4620,4620,4620,4620,39
|
|
20231006,141600,148670430,4655,4655,4655,4655,0
|
|
20231006,141500,148670430,4655,4655,4655,4655,0
|
|
20231006,141400,148670430,4655,4630,4655,4630,327
|
|
20231006,141300,147149370,4615,4615,4615,4615,0
|
|
20231006,141200,147149370,4615,4615,4620,4615,140
|
|
20231006,141100,146503255,4615,4615,4615,4615,1
|
|
20231006,141000,146498640,4615,4615,4615,4615,0
|
|
20231006,140900,146498640,4615,4615,4615,4615,0
|
|
20231006,140800,146498640,4615,4615,4615,4615,0
|
|
20231006,140700,146498640,4615,4615,4615,4615,0
|
|
20231006,140600,146498640,4615,4615,4615,4615,0
|
|
20231006,140500,146498640,4615,4615,4615,4615,0
|
|
20231006,140400,146498640,4615,4615,4615,4615,1
|
|
20231006,140300,146494025,4610,4610,4610,4610,0
|
|
20231006,140200,146494025,4610,4610,4610,4610,0
|
|
20231006,140100,146494025,4610,4610,4610,4610,0
|
|
20231006,140000,146494025,4610,4610,4610,4610,0
|
|
20231006,135900,146494025,4610,4610,4610,4610,0
|
|
20231006,135800,146494025,4610,4610,4610,4610,0
|
|
20231006,135700,146494025,4610,4610,4610,4610,0
|
|
20231006,135600,146494025,4610,4615,4615,4610,950
|
|
20231006,135500,142112965,4610,4625,4625,4610,135
|
|
20231006,135400,141488905,4620,4620,4620,4620,0
|
|
20231006,135300,141488905,4620,4620,4620,4620,0
|
|
20231006,135200,141488905,4620,4620,4620,4620,0
|
|
20231006,135100,141488905,4620,4620,4620,4620,0
|
|
20231006,135000,141488905,4620,4620,4620,4620,0
|
|
20231006,134900,141488905,4620,4620,4620,4620,1
|
|
20231006,134800,141484285,4620,4620,4620,4620,0
|
|
20231006,134700,141484285,4620,4620,4620,4620,0
|
|
20231006,134600,141484285,4620,4620,4620,4620,0
|
|
20231006,134500,141484285,4620,4620,4620,4620,214
|
|
20231006,134400,140495605,4635,4635,4635,4635,0
|
|
20231006,134300,140495605,4635,4635,4635,4635,218
|
|
20231006,134200,139485175,4635,4635,4635,4635,0
|
|
20231006,134100,139485175,4635,4635,4635,4635,0
|
|
20231006,134000,139485175,4635,4635,4635,4635,0
|
|
20231006,133900,139485175,4635,4635,4635,4635,187
|
|
20231006,133800,138618430,4635,4635,4635,4635,0
|
|
20231006,133700,138618430,4635,4635,4635,4635,0
|
|
20231006,133600,138618430,4635,4635,4635,4635,9
|
|
20231006,133500,138576715,4640,4640,4640,4640,0
|
|
20231006,133400,138576715,4640,4640,4640,4640,126
|
|
20231006,133300,137992075,4640,4640,4640,4640,0
|
|
20231006,133200,137992075,4640,4640,4640,4640,0
|
|
20231006,133100,137992075,4640,4640,4640,4640,0
|
|
20231006,133000,137992075,4640,4640,4640,4640,0
|
|
20231006,132900,137992075,4640,4640,4640,4640,0
|
|
20231006,132800,137992075,4640,4640,4640,4640,65
|
|
20231006,132700,137690475,4645,4645,4645,4645,0
|
|
20231006,132600,137690475,4645,4645,4645,4645,0
|
|
20231006,132500,137690475,4645,4645,4645,4645,480
|
|
20231006,132400,135460875,4645,4645,4645,4645,93
|
|
20231006,132300,135028890,4640,4645,4645,4640,62
|
|
20231006,132200,134741175,4645,4645,4645,4645,0
|
|
20231006,132100,134741175,4645,4645,4645,4645,0
|
|
20231006,132000,134741175,4645,4645,4645,4645,0
|
|
20231006,131900,134741175,4645,4645,4645,4645,41
|
|
20231006,131800,134550730,4645,4645,4645,4645,250
|
|
20231006,131700,133389480,4645,4645,4645,4645,0
|
|
20231006,131600,133389480,4645,4645,4645,4645,0
|
|
20231006,131500,133389480,4645,4645,4645,4645,0
|
|
20231006,131400,133389480,4645,4645,4645,4645,0
|
|
20231006,131300,133389480,4645,4645,4645,4645,136
|
|
20231006,131200,132757760,4645,4645,4645,4645,0
|
|
20231006,131100,132757760,4645,4645,4645,4645,0
|
|
20231006,131000,132757760,4645,4645,4645,4645,0
|
|
20231006,130900,132757760,4645,4645,4645,4645,0
|
|
20231006,130800,132757760,4645,4645,4645,4645,0
|
|
20231006,130700,132757760,4645,4645,4645,4645,200
|
|
20231006,130600,131828760,4665,4665,4665,4665,0
|
|
20231006,130500,131828760,4665,4665,4665,4665,0
|
|
20231006,130400,131828760,4665,4665,4665,4665,0
|
|
20231006,130300,131828760,4665,4665,4665,4665,0
|
|
20231006,130200,131828760,4665,4665,4665,4665,50
|
|
20231006,130100,131595510,4645,4645,4645,4645,2
|
|
20231006,130000,131586220,4645,4645,4645,4645,0
|
|
20231006,125900,131586220,4645,4645,4645,4645,68
|
|
20231006,125800,131270360,4670,4670,4670,4670,0
|
|
20231006,125700,131270360,4670,4670,4670,4670,0
|
|
20231006,125600,131270360,4670,4670,4670,4670,985
|
|
20231006,125500,126670410,4670,4670,4670,4670,0
|
|
20231006,125400,126670410,4670,4670,4670,4670,0
|
|
20231006,125300,126670410,4670,4670,4670,4670,1
|
|
20231006,125200,126665740,4645,4645,4645,4645,0
|
|
20231006,125100,126665740,4645,4645,4645,4645,0
|
|
20231006,125000,126665740,4645,4645,4645,4645,0
|
|
20231006,124900,126665740,4645,4645,4645,4645,5
|
|
20231006,124800,126642515,4645,4645,4645,4645,0
|
|
20231006,124700,126642515,4645,4650,4650,4645,371
|
|
20231006,124600,124917940,4650,4655,4655,4650,301
|
|
20231006,124500,123517075,4670,4670,4670,4670,1
|
|
20231006,124400,123512405,4645,4645,4645,4645,0
|
|
20231006,124300,123512405,4645,4645,4645,4645,0
|
|
20231006,124200,123512405,4645,4645,4645,4645,0
|
|
20231006,124100,123512405,4645,4645,4645,4645,108
|
|
20231006,124000,123010745,4645,4645,4645,4645,25
|
|
20231006,123900,122894620,4675,4675,4675,4675,0
|
|
20231006,123800,122894620,4675,4675,4675,4675,3
|
|
20231006,123700,122880595,4675,4665,4680,4665,126
|
|
20231006,123600,122291480,4665,4650,4665,4650,879
|
|
20231006,123500,118201335,4650,4630,4650,4630,1907
|
|
20231006,123400,109356330,4630,4625,4630,4625,407
|
|
20231006,123300,107473720,4625,4625,4625,4625,0
|
|
20231006,123200,107473720,4625,4625,4625,4625,0
|
|
20231006,123100,107473720,4625,4625,4625,4625,0
|
|
20231006,123000,107473720,4625,4625,4625,4625,0
|
|
20231006,122900,107473720,4625,4625,4625,4625,0
|
|
20231006,122800,107473720,4625,4625,4625,4625,0
|
|
20231006,122700,107473720,4625,4625,4625,4625,9
|
|
20231006,122600,107432095,4625,4625,4625,4625,125
|
|
20231006,122500,106853970,4625,4625,4625,4625,0
|
|
20231006,122400,106853970,4625,4625,4625,4625,0
|
|
20231006,122300,106853970,4625,4625,4625,4625,0
|
|
20231006,122200,106853970,4625,4625,4625,4625,0
|
|
20231006,122100,106853970,4625,4625,4625,4625,0
|
|
20231006,122000,106853970,4625,4625,4625,4625,0
|
|
20231006,121900,106853970,4625,4625,4625,4625,0
|
|
20231006,121800,106853970,4625,4625,4625,4625,4
|
|
20231006,121700,106835470,4625,4625,4625,4625,0
|
|
20231006,121600,106835470,4625,4625,4625,4625,0
|
|
20231006,121500,106835470,4625,4625,4625,4625,0
|
|
20231006,121400,106835470,4625,4625,4625,4625,0
|
|
20231006,121300,106835470,4625,4620,4625,4620,7
|
|
20231006,121200,106803110,4625,4625,4625,4625,0
|
|
20231006,121100,106803110,4625,4625,4625,4625,0
|
|
20231006,121000,106803110,4625,4625,4625,4625,0
|
|
20231006,120900,106803110,4625,4625,4625,4625,0
|
|
20231006,120800,106803110,4625,4625,4625,4625,0
|
|
20231006,120700,106803110,4625,4625,4625,4625,0
|
|
20231006,120600,106803110,4625,4625,4625,4625,0
|
|
20231006,120500,106803110,4625,4625,4625,4625,0
|
|
20231006,120400,106803110,4625,4625,4625,4625,0
|
|
20231006,120300,106803110,4625,4600,4625,4600,50
|
|
20231006,120200,106572065,4590,4590,4590,4590,0
|
|
20231006,120100,106572065,4590,4590,4590,4590,0
|
|
20231006,120000,106572065,4590,4590,4590,4590,0
|
|
20231006,115900,106572065,4590,4590,4590,4590,0
|
|
20231006,115800,106572065,4590,4590,4590,4590,0
|
|
20231006,115700,106572065,4590,4590,4590,4590,0
|
|
20231006,115600,106572065,4590,4590,4590,4590,0
|
|
20231006,115500,106572065,4590,4590,4590,4590,0
|
|
20231006,115400,106572065,4590,4590,4590,4590,0
|
|
20231006,115300,106572065,4590,4590,4590,4590,0
|
|
20231006,115200,106572065,4590,4590,4590,4590,0
|
|
20231006,115100,106572065,4590,4590,4590,4590,0
|
|
20231006,115000,106572065,4590,4590,4590,4590,0
|
|
20231006,114900,106572065,4590,4590,4590,4590,0
|
|
20231006,114800,106572065,4590,4590,4590,4590,50
|
|
20231006,114700,106342565,4590,4590,4590,4590,0
|
|
20231006,114600,106342565,4590,4590,4590,4590,2
|
|
20231006,114500,106333385,4585,4585,4585,4585,0
|
|
20231006,114400,106333385,4585,4585,4585,4585,0
|
|
20231006,114300,106333385,4585,4595,4595,4585,1000
|
|
20231006,114200,101741690,4620,4620,4620,4620,0
|
|
20231006,114100,101741690,4620,4620,4620,4620,0
|
|
20231006,114000,101741690,4620,4620,4620,4620,0
|
|
20231006,113900,101741690,4620,4620,4620,4620,2
|
|
20231006,113800,101732450,4620,4620,4620,4620,3
|
|
20231006,113700,101718590,4590,4590,4590,4590,0
|
|
20231006,113600,101718590,4590,4590,4590,4590,0
|
|
20231006,113500,101718590,4590,4590,4590,4590,0
|
|
20231006,113400,101718590,4590,4590,4590,4590,0
|
|
20231006,113300,101718590,4590,4590,4590,4590,0
|
|
20231006,113200,101718590,4590,4590,4590,4590,0
|
|
20231006,113100,101718590,4590,4590,4590,4590,0
|
|
20231006,113000,101718590,4590,4590,4590,4590,0
|
|
20231006,112900,101718590,4590,4595,4595,4590,562
|
|
20231006,112800,99138965,4595,4600,4600,4595,1000
|
|
20231006,112700,94542610,4600,4600,4600,4600,0
|
|
20231006,112600,94542610,4600,4600,4600,4600,0
|
|
20231006,112500,94542610,4600,4600,4600,4600,0
|
|
20231006,112400,94542610,4600,4600,4600,4600,0
|
|
20231006,112300,94542610,4600,4600,4600,4600,0
|
|
20231006,112200,94542610,4600,4600,4600,4600,0
|
|
20231006,112100,94542610,4600,4600,4600,4600,0
|
|
20231006,112000,94542610,4600,4600,4600,4600,0
|
|
20231006,111900,94542610,4600,4600,4600,4600,390
|
|
20231006,111800,92748610,4600,4600,4600,4600,0
|
|
20231006,111700,92748610,4600,4600,4600,4600,30
|
|
20231006,111600,92610610,4600,4600,4600,4600,0
|
|
20231006,111500,92610610,4600,4600,4600,4600,1
|
|
20231006,111400,92606010,4600,4610,4610,4600,377
|
|
20231006,111300,90868140,4610,4610,4610,4610,3
|
|
20231006,111200,90854310,4615,4600,4615,4600,83
|
|
20231006,111100,90471795,4620,4620,4620,4620,0
|
|
20231006,111000,90471795,4620,4620,4620,4620,0
|
|
20231006,110900,90471795,4620,4620,4620,4620,0
|
|
20231006,110800,90471795,4620,4620,4620,4620,7
|
|
20231006,110700,90439455,4625,4625,4625,4625,0
|
|
20231006,110600,90439455,4625,4625,4625,4625,0
|
|
20231006,110500,90439455,4625,4625,4625,4625,0
|
|
20231006,110400,90439455,4625,4625,4625,4625,0
|
|
20231006,110300,90439455,4625,4625,4625,4625,0
|
|
20231006,110200,90439455,4625,4625,4625,4625,0
|
|
20231006,110100,90439455,4625,4625,4625,4625,0
|
|
20231006,110000,90439455,4625,4625,4625,4625,0
|
|
20231006,105900,90439455,4625,4625,4625,4625,0
|
|
20231006,105800,90439455,4625,4625,4625,4625,48
|
|
20231006,105700,90217455,4625,4625,4625,4625,0
|
|
20231006,105600,90217455,4625,4625,4625,4625,5
|
|
20231006,105500,90194330,4625,4625,4625,4625,0
|
|
20231006,105400,90194330,4625,4625,4625,4625,0
|
|
20231006,105300,90194330,4625,4625,4625,4625,50
|
|
20231006,105200,89963080,4625,4620,4625,4620,185
|
|
20231006,105100,89108125,4620,4620,4620,4620,93
|
|
20231006,105000,88678465,4620,4615,4620,4615,4
|
|
20231006,104900,88660000,4615,4615,4615,4615,0
|
|
20231006,104800,88660000,4615,4615,4615,4615,0
|
|
20231006,104700,88660000,4615,4615,4615,4615,54
|
|
20231006,104600,88410790,4615,4615,4615,4615,25
|
|
20231006,104500,88295415,4615,4615,4615,4615,0
|
|
20231006,104400,88295415,4615,4615,4615,4615,0
|
|
20231006,104300,88295415,4615,4615,4615,4615,0
|
|
20231006,104200,88295415,4615,4615,4615,4615,0
|
|
20231006,104100,88295415,4615,4610,4615,4610,49
|
|
20231006,104000,88069435,4620,4620,4620,4620,0
|
|
20231006,103900,88069435,4620,4620,4620,4620,0
|
|
20231006,103800,88069435,4620,4620,4620,4620,0
|
|
20231006,103700,88069435,4620,4620,4620,4620,0
|
|
20231006,103600,88069435,4620,4620,4620,4620,51
|
|
20231006,103500,87833815,4620,4620,4620,4620,0
|
|
20231006,103400,87833815,4620,4620,4620,4620,0
|
|
20231006,103300,87833815,4620,4620,4620,4620,0
|
|
20231006,103200,87833815,4620,4615,4620,4615,292
|
|
20231006,103100,86486025,4580,4615,4615,4580,52
|
|
20231006,103000,86246150,4615,4615,4615,4615,9
|
|
20231006,102900,86204615,4615,4615,4615,4615,0
|
|
20231006,102800,86204615,4615,4615,4615,4615,0
|
|
20231006,102700,86204615,4615,4615,4615,4615,56
|
|
20231006,102600,85946175,4580,4580,4580,4580,0
|
|
20231006,102500,85946175,4580,4580,4580,4580,0
|
|
20231006,102400,85946175,4580,4580,4580,4580,0
|
|
20231006,102300,85946175,4580,4580,4580,4580,16
|
|
20231006,102200,85872895,4570,4570,4570,4570,0
|
|
20231006,102100,85872895,4570,4570,4570,4570,0
|
|
20231006,102000,85872895,4570,4570,4570,4570,0
|
|
20231006,101900,85872895,4570,4570,4570,4570,0
|
|
20231006,101800,85872895,4570,4570,4570,4570,0
|
|
20231006,101700,85872895,4570,4590,4590,4570,576
|
|
20231006,101600,83235945,4615,4615,4615,4615,46
|
|
20231006,101500,83023655,4615,4615,4615,4615,11
|
|
20231006,101400,82972890,4615,4615,4615,4615,0
|
|
20231006,101300,82972890,4615,4615,4615,4615,0
|
|
20231006,101200,82972890,4615,4615,4615,4615,0
|
|
20231006,101100,82972890,4615,4610,4615,4610,103
|
|
20231006,101000,82497790,4595,4595,4595,4595,0
|
|
20231006,100900,82497790,4595,4590,4595,4590,29
|
|
20231006,100800,82364580,4590,4590,4590,4590,2
|
|
20231006,100700,82355400,4585,4585,4585,4585,20
|
|
20231006,100600,82263700,4580,4580,4580,4580,0
|
|
20231006,100500,82263700,4580,4580,4580,4580,0
|
|
20231006,100400,82263700,4580,4580,4580,4580,0
|
|
20231006,100300,82263700,4580,4580,4580,4580,0
|
|
20231006,100200,82263700,4580,4580,4580,4580,0
|
|
20231006,100100,82263700,4580,4580,4580,4580,0
|
|
20231006,100000,82263700,4580,4580,4580,4580,1
|
|
20231006,095900,82259120,4610,4610,4610,4610,0
|
|
20231006,095800,82259120,4610,4610,4610,4610,0
|
|
20231006,095700,82259120,4610,4610,4610,4610,1
|
|
20231006,095600,82254510,4615,4615,4615,4615,0
|
|
20231006,095500,82254510,4615,4615,4615,4615,0
|
|
20231006,095400,82254510,4615,4615,4615,4615,1
|
|
20231006,095300,82249895,4610,4610,4610,4610,144
|
|
20231006,095200,81586055,4575,4580,4580,4575,300
|
|
20231006,095100,80212070,4575,4575,4575,4575,0
|
|
20231006,095000,80212070,4575,4575,4575,4575,50
|
|
20231006,094900,79983320,4580,4580,4580,4580,156
|
|
20231006,094800,79268840,4575,4575,4575,4575,0
|
|
20231006,094700,79268840,4575,4585,4585,4575,704
|
|
20231006,094600,76045385,4585,4585,4585,4585,80
|
|
20231006,094500,75678585,4580,4580,4580,4580,50
|
|
20231006,094400,75449585,4580,4585,4585,4580,375
|
|
20231006,094300,73731735,4585,4585,4585,4585,0
|
|
20231006,094200,73731735,4585,4585,4585,4585,0
|
|
20231006,094100,73731735,4585,4585,4585,4585,0
|
|
20231006,094000,73731735,4585,4585,4585,4585,200
|
|
20231006,093900,72814735,4585,4585,4585,4585,65
|
|
20231006,093800,72516710,4585,4585,4585,4585,0
|
|
20231006,093700,72516710,4585,4585,4585,4585,0
|
|
20231006,093600,72516710,4585,4590,4610,4585,4075
|
|
20231006,093500,53821525,4605,4595,4605,4595,405
|
|
20231006,093400,51957540,4595,4595,4595,4595,966
|
|
20231006,093300,47518770,4595,4610,4610,4595,2
|
|
20231006,093200,47509565,4615,4610,4615,4610,130
|
|
20231006,093100,46910090,4615,4600,4615,4600,371
|
|
20231006,093000,45203340,4595,4595,4595,4595,10
|
|
20231006,092900,45157390,4600,4600,4600,4600,28
|
|
20231006,092800,45028590,4600,4600,4600,4600,0
|
|
20231006,092700,45028590,4600,4600,4600,4600,0
|
|
20231006,092600,45028590,4600,4600,4600,4600,0
|
|
20231006,092500,45028590,4600,4600,4600,4600,430
|
|
20231006,092400,43050590,4630,4630,4630,4630,0
|
|
20231006,092300,43050590,4630,4630,4630,4630,1
|
|
20231006,092200,43045960,4635,4635,4635,4635,0
|
|
20231006,092100,43045960,4635,4635,4635,4635,0
|
|
20231006,092000,43045960,4635,4635,4635,4635,0
|
|
20231006,091900,43045960,4635,4635,4635,4635,0
|
|
20231006,091800,43045960,4635,4635,4635,4635,2
|
|
20231006,091700,43036690,4590,4590,4590,4590,0
|
|
20231006,091600,43036690,4590,4610,4610,4590,1000
|
|
20231006,091500,38446200,4610,4635,4635,4610,397
|
|
20231006,091400,36610380,4635,4635,4635,4635,29
|
|
20231006,091300,36475965,4650,4650,4650,4650,0
|
|
20231006,091200,36475965,4650,4630,4650,4630,32
|
|
20231006,091100,36327310,4625,4630,4630,4625,211
|
|
20231006,091000,35350980,4640,4640,4640,4640,523
|
|
20231006,090900,32924260,4625,4625,4625,4625,161
|
|
20231006,090800,32179635,4650,4650,4650,4650,1000
|
|
20231006,090700,27529635,4635,4600,4635,4600,475
|
|
20231006,090600,25333420,4590,4605,4610,4590,132
|
|
20231006,090500,24727505,4590,4590,4590,4590,0
|
|
20231006,090400,24727505,4590,4590,4590,4590,82
|
|
20231006,090300,24351125,4595,4595,4595,4595,1
|
|
20231006,090200,24346530,4590,4580,4590,4580,631
|
|
20231006,090100,21452325,4585,4560,4585,4560,659
|
|
20231006,090000,18440230,4565,4515,4565,4515,3898
|