647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194400,112657510,3780,3780,3780,3780,1612
|
|
20231025,194300,112657510,3780,3780,3780,3780,0
|
|
20231025,194200,112657510,3780,3780,3780,3780,0
|
|
20231025,194100,112657510,3780,3780,3780,3780,0
|
|
20231025,194000,112657510,3780,3780,3780,3780,0
|
|
20231025,193900,112657510,3780,3780,3780,3780,0
|
|
20231025,193800,112657510,3780,3780,3780,3780,0
|
|
20231025,193700,112657510,3780,3780,3780,3780,0
|
|
20231025,193600,112657510,3780,3780,3780,3780,0
|
|
20231025,193500,112657510,3780,3780,3780,3780,0
|
|
20231025,193400,112657510,3780,3780,3780,3780,0
|
|
20231025,193300,112657510,3780,3780,3780,3780,0
|
|
20231025,193200,112657510,3780,3780,3780,3780,0
|
|
20231025,193100,112657510,3780,3780,3780,3780,0
|
|
20231025,193000,112657510,3780,3780,3780,3780,0
|
|
20231025,192900,112657510,3780,3780,3780,3780,0
|
|
20231025,192800,112657510,3780,3780,3780,3780,0
|
|
20231025,192700,112657510,3780,3780,3780,3780,0
|
|
20231025,192600,112657510,3780,3780,3780,3780,0
|
|
20231025,192500,112657510,3780,3780,3780,3780,0
|
|
20231025,192400,112657510,3780,3780,3780,3780,0
|
|
20231025,192300,112657510,3780,3780,3780,3780,0
|
|
20231025,192200,112657510,3780,3780,3780,3780,0
|
|
20231025,192100,112657510,3780,3780,3780,3780,0
|
|
20231025,192000,112657510,3780,3780,3780,3780,0
|
|
20231025,191900,112657510,3780,3780,3780,3780,0
|
|
20231025,191800,112657510,3780,3780,3780,3780,0
|
|
20231025,191700,112657510,3780,3780,3780,3780,0
|
|
20231025,191600,112657510,3780,3780,3780,3780,0
|
|
20231025,191500,112657510,3780,3780,3780,3780,0
|
|
20231025,191400,112657510,3780,3780,3780,3780,1612
|
|
20231025,191300,112657510,3780,3780,3780,3780,0
|
|
20231025,191200,112657510,3780,3780,3780,3780,0
|
|
20231025,191100,112657510,3780,3780,3780,3780,0
|
|
20231025,191000,112657510,3780,3780,3780,3780,0
|
|
20231025,190900,112657510,3780,3780,3780,3780,0
|
|
20231025,190800,112657510,3780,3780,3780,3780,0
|
|
20231025,190700,112657510,3780,3780,3780,3780,0
|
|
20231025,190600,112657510,3780,3780,3780,3780,0
|
|
20231025,190500,112657510,3780,3780,3780,3780,0
|
|
20231025,190400,112657510,3780,3780,3780,3780,0
|
|
20231025,190300,112657510,3780,3780,3780,3780,0
|
|
20231025,190200,112657510,3780,3780,3780,3780,0
|
|
20231025,190100,112657510,3780,3780,3780,3780,0
|
|
20231025,190000,112657510,3780,3780,3780,3780,0
|
|
20231025,185900,112657510,3780,3780,3780,3780,0
|
|
20231025,185800,112657510,3780,3780,3780,3780,0
|
|
20231025,185700,112657510,3780,3780,3780,3780,0
|
|
20231025,185600,112657510,3780,3780,3780,3780,0
|
|
20231025,185500,112657510,3780,3780,3780,3780,0
|
|
20231025,185400,112657510,3780,3780,3780,3780,0
|
|
20231025,185300,112657510,3780,3780,3780,3780,0
|
|
20231025,185200,112657510,3780,3780,3780,3780,0
|
|
20231025,185100,112657510,3780,3780,3780,3780,0
|
|
20231025,185000,112657510,3780,3780,3780,3780,0
|
|
20231025,184900,112657510,3780,3780,3780,3780,0
|
|
20231025,184800,112657510,3780,3780,3780,3780,0
|
|
20231025,184700,112657510,3780,3780,3780,3780,0
|
|
20231025,184600,112657510,3780,3780,3780,3780,0
|
|
20231025,184500,112657510,3780,3780,3780,3780,0
|
|
20231025,184400,112657510,3780,3780,3780,3780,1612
|
|
20231025,184300,112657510,3780,3780,3780,3780,0
|
|
20231025,184200,112657510,3780,3780,3780,3780,0
|
|
20231025,184100,112657510,3780,3780,3780,3780,0
|
|
20231025,184000,112657510,3780,3780,3780,3780,0
|
|
20231025,183900,112657510,3780,3780,3780,3780,0
|
|
20231025,183800,112657510,3780,3780,3780,3780,0
|
|
20231025,183700,112657510,3780,3780,3780,3780,0
|
|
20231025,183600,112657510,3780,3780,3780,3780,0
|
|
20231025,183500,112657510,3780,3780,3780,3780,0
|
|
20231025,183400,112657510,3780,3780,3780,3780,0
|
|
20231025,183300,112657510,3780,3780,3780,3780,0
|
|
20231025,183200,112657510,3780,3780,3780,3780,0
|
|
20231025,183100,112657510,3780,3780,3780,3780,0
|
|
20231025,183000,112657510,3780,3780,3780,3780,0
|
|
20231025,182900,112657510,3780,3780,3780,3780,0
|
|
20231025,182800,112657510,3780,3780,3780,3780,0
|
|
20231025,182700,112657510,3780,3780,3780,3780,0
|
|
20231025,182600,112657510,3780,3780,3780,3780,0
|
|
20231025,182500,112657510,3780,3780,3780,3780,0
|
|
20231025,182400,112657510,3780,3780,3780,3780,0
|
|
20231025,182300,112657510,3780,3780,3780,3780,0
|
|
20231025,182200,112657510,3780,3780,3780,3780,0
|
|
20231025,182100,112657510,3780,3780,3780,3780,0
|
|
20231025,182000,112657510,3780,3780,3780,3780,0
|
|
20231025,181900,112657510,3780,3780,3780,3780,0
|
|
20231025,181800,112657510,3780,3780,3780,3780,0
|
|
20231025,181700,112657510,3780,3780,3780,3780,0
|
|
20231025,181600,112657510,3780,3780,3780,3780,0
|
|
20231025,181500,112657510,3780,3780,3780,3780,0
|
|
20231025,181400,112657510,3780,3780,3780,3780,1612
|
|
20231025,181300,112657510,3780,3780,3780,3780,0
|
|
20231025,181200,112657510,3780,3780,3780,3780,0
|
|
20231025,181100,112657510,3780,3780,3780,3780,0
|
|
20231025,181000,112657510,3780,3780,3780,3780,0
|
|
20231025,180900,112657510,3780,3780,3780,3780,0
|
|
20231025,180800,112657510,3780,3780,3780,3780,0
|
|
20231025,180700,112657510,3780,3780,3780,3780,0
|
|
20231025,180600,112657510,3780,3780,3780,3780,0
|
|
20231025,180500,112657510,3780,3780,3780,3780,0
|
|
20231025,180400,112657510,3780,3780,3780,3780,0
|
|
20231025,180300,112657510,3780,3780,3780,3780,0
|
|
20231025,180200,112657510,3780,3780,3780,3780,0
|
|
20231025,180100,112657510,3780,3780,3780,3780,0
|
|
20231025,180000,112657510,3780,3780,3780,3780,0
|
|
20231025,175900,112657510,3780,3780,3780,3780,0
|
|
20231025,175800,112657510,3780,3780,3780,3780,0
|
|
20231025,175700,112657510,3780,3780,3780,3780,0
|
|
20231025,175600,112657510,3780,3780,3780,3780,0
|
|
20231025,175500,112657510,3780,3780,3780,3780,0
|
|
20231025,175400,112657510,3780,3780,3780,3780,0
|
|
20231025,175300,112657510,3780,3780,3780,3780,0
|
|
20231025,175200,112657510,3780,3780,3780,3780,0
|
|
20231025,175100,112657510,3780,3780,3780,3780,0
|
|
20231025,175000,112657510,3780,3780,3780,3780,0
|
|
20231025,174900,112657510,3780,3780,3780,3780,0
|
|
20231025,174800,112657510,3780,3780,3780,3780,0
|
|
20231025,174700,112657510,3780,3780,3780,3780,0
|
|
20231025,174600,112657510,3780,3780,3780,3780,0
|
|
20231025,174500,112657510,3780,3780,3780,3780,0
|
|
20231025,174400,112657510,3780,3780,3780,3780,1612
|
|
20231025,174300,112657510,3780,3780,3780,3780,0
|
|
20231025,174200,112657510,3780,3780,3780,3780,0
|
|
20231025,174100,112657510,3780,3780,3780,3780,0
|
|
20231025,174000,112657510,3780,3780,3780,3780,0
|
|
20231025,173900,112657510,3780,3780,3780,3780,0
|
|
20231025,173800,112657510,3780,3780,3780,3780,0
|
|
20231025,173700,112657510,3780,3780,3780,3780,0
|
|
20231025,173600,112657510,3780,3780,3780,3780,0
|
|
20231025,173500,112657510,3780,3780,3780,3780,0
|
|
20231025,173400,112657510,3780,3780,3780,3780,0
|
|
20231025,173300,112657510,3780,3780,3780,3780,0
|
|
20231025,173200,112657510,3780,3780,3780,3780,0
|
|
20231025,173100,112657510,3780,3780,3780,3780,0
|
|
20231025,173000,112657510,3780,3780,3780,3780,0
|
|
20231025,172900,112657510,3780,3780,3780,3780,0
|
|
20231025,172800,112657510,3780,3780,3780,3780,0
|
|
20231025,172700,112657510,3780,3780,3780,3780,0
|
|
20231025,172600,112657510,3780,3780,3780,3780,0
|
|
20231025,172500,112657510,3780,3780,3780,3780,0
|
|
20231025,172400,112657510,3780,3780,3780,3780,0
|
|
20231025,172300,112657510,3780,3780,3780,3780,0
|
|
20231025,172200,112657510,3780,3780,3780,3780,0
|
|
20231025,172100,112657510,3780,3780,3780,3780,0
|
|
20231025,172000,112657510,3780,3780,3780,3780,0
|
|
20231025,171900,112657510,3780,3780,3780,3780,0
|
|
20231025,171800,112657510,3780,3780,3780,3780,0
|
|
20231025,171700,112657510,3780,3780,3780,3780,0
|
|
20231025,171600,112657510,3780,3780,3780,3780,0
|
|
20231025,171500,112657510,3780,3780,3780,3780,0
|
|
20231025,171400,112657510,3780,3780,3780,3780,1612
|
|
20231025,171300,112657510,3780,3780,3780,3780,0
|
|
20231025,171200,112657510,3780,3780,3780,3780,0
|
|
20231025,171100,112657510,3780,3780,3780,3780,0
|
|
20231025,171000,112657510,3780,3780,3780,3780,0
|
|
20231025,170900,112657510,3780,3780,3780,3780,0
|
|
20231025,170800,112657510,3780,3780,3780,3780,0
|
|
20231025,170700,112657510,3780,3780,3780,3780,0
|
|
20231025,170600,112657510,3780,3780,3780,3780,0
|
|
20231025,170500,112657510,3780,3780,3780,3780,0
|
|
20231025,170400,112657510,3780,3780,3780,3780,0
|
|
20231025,170300,112657510,3780,3780,3780,3780,0
|
|
20231025,170200,112657510,3780,3780,3780,3780,0
|
|
20231025,170100,112657510,3780,3780,3780,3780,0
|
|
20231025,170000,112657510,3780,3780,3780,3780,0
|
|
20231025,165900,112657510,3780,3780,3780,3780,0
|
|
20231025,165800,112657510,3780,3780,3780,3780,0
|
|
20231025,165700,112657510,3780,3780,3780,3780,0
|
|
20231025,165600,112657510,3780,3780,3780,3780,0
|
|
20231025,165500,112657510,3780,3780,3780,3780,0
|
|
20231025,165400,112657510,3780,3780,3780,3780,0
|
|
20231025,165300,112657510,3780,3780,3780,3780,0
|
|
20231025,165200,112657510,3780,3780,3780,3780,0
|
|
20231025,165100,112657510,3780,3780,3780,3780,0
|
|
20231025,165000,112657510,3780,3780,3780,3780,0
|
|
20231025,164900,112657510,3780,3780,3780,3780,0
|
|
20231025,164800,112657510,3780,3780,3780,3780,0
|
|
20231025,164700,112657510,3780,3780,3780,3780,0
|
|
20231025,164600,112657510,3780,3780,3780,3780,0
|
|
20231025,164500,112657510,3780,3780,3780,3780,0
|
|
20231025,164400,112657510,3780,3780,3780,3780,1612
|
|
20231025,164300,112657510,3780,3780,3780,3780,0
|
|
20231025,164200,112657510,3780,3780,3780,3780,0
|
|
20231025,164100,112657510,3780,3780,3780,3780,0
|
|
20231025,164000,112657510,3780,3780,3780,3780,0
|
|
20231025,163900,112657510,3780,3780,3780,3780,0
|
|
20231025,163800,112657510,3780,3780,3780,3780,0
|
|
20231025,163700,112657510,3780,3780,3780,3780,0
|
|
20231025,163600,112657510,3780,3780,3780,3780,0
|
|
20231025,163500,112657510,3780,3780,3780,3780,0
|
|
20231025,163400,112657510,3780,3780,3780,3780,0
|
|
20231025,163300,112657510,3780,3780,3780,3780,0
|
|
20231025,163200,112657510,3780,3780,3780,3780,0
|
|
20231025,163100,112657510,3780,3780,3780,3780,0
|
|
20231025,163000,112657510,3780,3780,3780,3780,0
|
|
20231025,162900,112657510,3780,3780,3780,3780,0
|
|
20231025,162800,112657510,3780,3780,3780,3780,0
|
|
20231025,162700,112657510,3780,3780,3780,3780,0
|
|
20231025,162600,112657510,3780,3780,3780,3780,0
|
|
20231025,162500,112657510,3780,3780,3780,3780,0
|
|
20231025,162400,112657510,3780,3780,3780,3780,0
|
|
20231025,162300,112657510,3780,3780,3780,3780,0
|
|
20231025,162200,112657510,3780,3780,3780,3780,0
|
|
20231025,162100,112657510,3780,3780,3780,3780,0
|
|
20231025,162000,112657510,3780,3780,3780,3780,0
|
|
20231025,161900,112657510,3780,3780,3780,3780,0
|
|
20231025,161800,112657510,3780,3780,3780,3780,0
|
|
20231025,161700,112657510,3780,3780,3780,3780,0
|
|
20231025,161600,112657510,3780,3780,3780,3780,0
|
|
20231025,161500,112657510,3780,3780,3780,3780,0
|
|
20231025,161400,112657510,3780,3780,3780,3780,1612
|
|
20231025,161300,112657510,3780,3780,3780,3780,0
|
|
20231025,161200,112657510,3780,3780,3780,3780,0
|
|
20231025,161100,112657510,3780,3780,3780,3780,0
|
|
20231025,161000,112657510,3780,3780,3780,3780,0
|
|
20231025,160900,112657510,3780,3780,3780,3780,0
|
|
20231025,160800,112657510,3780,3780,3780,3780,0
|
|
20231025,160700,112657510,3780,3780,3780,3780,0
|
|
20231025,160600,112657510,3780,3780,3780,3780,0
|
|
20231025,160500,112657510,3780,3780,3780,3780,0
|
|
20231025,160400,112657510,3780,3780,3780,3780,0
|
|
20231025,160300,112657510,3780,3780,3780,3780,0
|
|
20231025,160200,112657510,3780,3780,3780,3780,0
|
|
20231025,160100,112657510,3780,3780,3780,3780,0
|
|
20231025,160000,112657510,3780,3780,3780,3780,0
|
|
20231025,155900,112657510,3780,3780,3780,3780,0
|
|
20231025,155800,112657510,3780,3780,3780,3780,0
|
|
20231025,155700,112657510,3780,3780,3780,3780,0
|
|
20231025,155600,112657510,3780,3780,3780,3780,0
|
|
20231025,155500,112657510,3780,3780,3780,3780,0
|
|
20231025,155400,112657510,3780,3780,3780,3780,0
|
|
20231025,155300,112657510,3780,3780,3780,3780,0
|
|
20231025,155200,112657510,3780,3780,3780,3780,0
|
|
20231025,155100,112657510,3780,3780,3780,3780,0
|
|
20231025,155000,112657510,3780,3780,3780,3780,0
|
|
20231025,154900,112657510,3780,3780,3780,3780,0
|
|
20231025,154800,112657510,3780,3780,3780,3780,0
|
|
20231025,154700,112657510,3780,3780,3780,3780,0
|
|
20231025,154600,112657510,3780,3780,3780,3780,0
|
|
20231025,154500,112657510,3780,3780,3780,3780,0
|
|
20231025,154400,112657510,3780,3780,3780,3780,1612
|
|
20231025,154300,112657510,3780,3780,3780,3780,0
|
|
20231025,154200,112657510,3780,3780,3780,3780,0
|
|
20231025,154100,112657510,3780,3780,3780,3780,0
|
|
20231025,154000,112657510,3780,3780,3780,3780,0
|
|
20231025,153900,112657510,3780,3780,3780,3780,0
|
|
20231025,153800,112657510,3780,3780,3780,3780,0
|
|
20231025,153700,112657510,3780,3780,3780,3780,0
|
|
20231025,153600,112657510,3780,3780,3780,3780,0
|
|
20231025,153500,112657510,3780,3780,3780,3780,0
|
|
20231025,153400,112657510,3780,3780,3780,3780,0
|
|
20231025,153300,112657510,3780,3780,3780,3780,0
|
|
20231025,153200,112657510,3780,3780,3780,3780,0
|
|
20231025,153100,112657510,3780,3780,3780,3780,0
|
|
20231025,153000,112657510,3780,3780,3780,3780,1612
|
|
20231025,152900,106564150,3790,3790,3790,3790,0
|
|
20231025,152800,106564150,3790,3790,3790,3790,0
|
|
20231025,152700,106564150,3790,3790,3790,3790,0
|
|
20231025,152600,106564150,3790,3790,3790,3790,0
|
|
20231025,152500,106564150,3790,3790,3790,3790,0
|
|
20231025,152400,106564150,3790,3790,3790,3790,0
|
|
20231025,152300,106564150,3790,3790,3790,3790,0
|
|
20231025,152200,106564150,3790,3790,3790,3790,0
|
|
20231025,152100,106564150,3790,3790,3790,3790,0
|
|
20231025,152000,106564150,3790,3790,3790,3790,0
|
|
20231025,151900,106564150,3790,3790,3790,3790,0
|
|
20231025,151800,106564150,3790,3790,3790,3790,0
|
|
20231025,151700,106564150,3790,3790,3790,3790,0
|
|
20231025,151600,106564150,3790,3790,3790,3790,0
|
|
20231025,151500,106564150,3790,3790,3790,3790,0
|
|
20231025,151400,106564150,3790,3790,3790,3790,39
|
|
20231025,151300,106416340,3785,3785,3785,3785,34
|
|
20231025,151200,106287650,3790,3790,3790,3790,0
|
|
20231025,151100,106287650,3790,3785,3790,3785,47
|
|
20231025,151000,106109615,3790,3790,3790,3790,0
|
|
20231025,150900,106109615,3790,3790,3790,3790,0
|
|
20231025,150800,106109615,3790,3790,3790,3790,0
|
|
20231025,150700,106109615,3790,3790,3790,3790,0
|
|
20231025,150600,106109615,3790,3790,3790,3790,0
|
|
20231025,150500,106109615,3790,3790,3790,3790,0
|
|
20231025,150400,106109615,3790,3790,3790,3790,0
|
|
20231025,150300,106109615,3790,3790,3790,3790,0
|
|
20231025,150200,106109615,3790,3790,3790,3790,0
|
|
20231025,150100,106109615,3790,3790,3790,3790,0
|
|
20231025,150000,106109615,3790,3790,3790,3790,0
|
|
20231025,145900,106109615,3790,3790,3790,3790,0
|
|
20231025,145800,106109615,3790,3790,3790,3790,0
|
|
20231025,145700,106109615,3790,3790,3790,3790,0
|
|
20231025,145600,106109615,3790,3790,3790,3790,0
|
|
20231025,145500,106109615,3790,3790,3790,3790,0
|
|
20231025,145400,106109615,3790,3790,3790,3790,0
|
|
20231025,145300,106109615,3790,3790,3790,3790,0
|
|
20231025,145200,106109615,3790,3790,3790,3790,0
|
|
20231025,145100,106109615,3790,3790,3790,3790,0
|
|
20231025,145000,106109615,3790,3790,3790,3790,0
|
|
20231025,144900,106109615,3790,3790,3790,3790,0
|
|
20231025,144800,106109615,3790,3790,3790,3790,0
|
|
20231025,144700,106109615,3790,3790,3790,3790,0
|
|
20231025,144600,106109615,3790,3780,3790,3780,367
|
|
20231025,144500,104722345,3785,3785,3785,3785,634
|
|
20231025,144400,102322655,3790,3785,3790,3785,765
|
|
20231025,144300,99425410,3785,3785,3790,3785,1315
|
|
20231025,144200,94443135,3790,3790,3790,3790,0
|
|
20231025,144100,94443135,3790,3790,3790,3790,0
|
|
20231025,144000,94443135,3790,3790,3790,3790,0
|
|
20231025,143900,94443135,3790,3790,3790,3790,0
|
|
20231025,143800,94443135,3790,3790,3790,3790,0
|
|
20231025,143700,94443135,3790,3790,3790,3790,0
|
|
20231025,143600,94443135,3790,3790,3790,3790,1320
|
|
20231025,143500,89440335,3790,3790,3790,3790,0
|
|
20231025,143400,89440335,3790,3790,3790,3790,0
|
|
20231025,143300,89440335,3790,3790,3790,3790,0
|
|
20231025,143200,89440335,3790,3790,3790,3790,0
|
|
20231025,143100,89440335,3790,3790,3790,3790,74
|
|
20231025,143000,89159875,3795,3795,3795,3795,1
|
|
20231025,142900,89156080,3795,3795,3795,3795,0
|
|
20231025,142800,89156080,3795,3795,3795,3795,0
|
|
20231025,142700,89156080,3795,3795,3795,3795,0
|
|
20231025,142600,89156080,3795,3795,3795,3795,0
|
|
20231025,142500,89156080,3795,3795,3795,3795,0
|
|
20231025,142400,89156080,3795,3795,3795,3795,0
|
|
20231025,142300,89156080,3795,3790,3795,3790,1967
|
|
20231025,142200,81701145,3785,3785,3785,3785,75
|
|
20231025,142100,81417270,3790,3790,3790,3790,0
|
|
20231025,142000,81417270,3790,3790,3790,3790,0
|
|
20231025,141900,81417270,3790,3790,3790,3790,0
|
|
20231025,141800,81417270,3790,3790,3790,3790,0
|
|
20231025,141700,81417270,3790,3790,3790,3790,12
|
|
20231025,141600,81371790,3790,3790,3790,3790,0
|
|
20231025,141500,81371790,3790,3790,3790,3790,0
|
|
20231025,141400,81371790,3790,3790,3790,3790,0
|
|
20231025,141300,81371790,3790,3790,3790,3790,0
|
|
20231025,141200,81371790,3790,3790,3790,3790,0
|
|
20231025,141100,81371790,3790,3790,3790,3790,0
|
|
20231025,141000,81371790,3790,3790,3790,3790,0
|
|
20231025,140900,81371790,3790,3790,3790,3790,0
|
|
20231025,140800,81371790,3790,3790,3790,3790,0
|
|
20231025,140700,81371790,3790,3790,3790,3790,0
|
|
20231025,140600,81371790,3790,3790,3790,3790,0
|
|
20231025,140500,81371790,3790,3790,3790,3790,0
|
|
20231025,140400,81371790,3790,3790,3790,3790,0
|
|
20231025,140300,81371790,3790,3790,3790,3790,26
|
|
20231025,140200,81273250,3795,3795,3795,3795,0
|
|
20231025,140100,81273250,3795,3795,3795,3795,0
|
|
20231025,140000,81273250,3795,3790,3795,3790,8
|
|
20231025,135900,81242925,3790,3790,3790,3790,1000
|
|
20231025,135800,77452925,3795,3795,3795,3795,0
|
|
20231025,135700,77452925,3795,3795,3795,3795,0
|
|
20231025,135600,77452925,3795,3795,3795,3795,0
|
|
20231025,135500,77452925,3795,3795,3795,3795,266
|
|
20231025,135400,76443455,3795,3795,3795,3795,0
|
|
20231025,135300,76443455,3795,3790,3795,3790,1011
|
|
20231025,135200,72611760,3790,3790,3790,3790,0
|
|
20231025,135100,72611760,3790,3790,3790,3790,0
|
|
20231025,135000,72611760,3790,3790,3790,3790,0
|
|
20231025,134900,72611760,3790,3790,3790,3790,0
|
|
20231025,134800,72611760,3790,3790,3790,3790,1
|
|
20231025,134700,72607970,3780,3780,3780,3780,0
|
|
20231025,134600,72607970,3780,3780,3780,3780,0
|
|
20231025,134500,72607970,3780,3780,3780,3780,0
|
|
20231025,134400,72607970,3780,3780,3780,3780,0
|
|
20231025,134300,72607970,3780,3780,3780,3780,0
|
|
20231025,134200,72607970,3780,3780,3780,3780,0
|
|
20231025,134100,72607970,3780,3780,3780,3780,0
|
|
20231025,134000,72607970,3780,3780,3780,3780,0
|
|
20231025,133900,72607970,3780,3780,3780,3780,938
|
|
20231025,133800,69062330,3780,3780,3780,3780,0
|
|
20231025,133700,69062330,3780,3780,3780,3780,0
|
|
20231025,133600,69062330,3780,3780,3780,3780,0
|
|
20231025,133500,69062330,3780,3780,3780,3780,0
|
|
20231025,133400,69062330,3780,3780,3780,3780,0
|
|
20231025,133300,69062330,3780,3780,3780,3780,0
|
|
20231025,133200,69062330,3780,3780,3780,3780,11
|
|
20231025,133100,69020750,3780,3780,3780,3780,0
|
|
20231025,133000,69020750,3780,3780,3780,3780,0
|
|
20231025,132900,69020750,3780,3780,3780,3780,0
|
|
20231025,132800,69020750,3780,3780,3780,3780,0
|
|
20231025,132700,69020750,3780,3780,3780,3780,0
|
|
20231025,132600,69020750,3780,3780,3780,3780,1
|
|
20231025,132500,69016970,3775,3775,3775,3775,0
|
|
20231025,132400,69016970,3775,3775,3775,3775,1
|
|
20231025,132300,69013195,3775,3775,3775,3775,0
|
|
20231025,132200,69013195,3775,3775,3775,3775,18
|
|
20231025,132100,68945245,3775,3775,3775,3775,42
|
|
20231025,132000,68786695,3780,3780,3780,3780,0
|
|
20231025,131900,68786695,3780,3780,3780,3780,0
|
|
20231025,131800,68786695,3780,3780,3780,3780,0
|
|
20231025,131700,68786695,3780,3780,3780,3780,10
|
|
20231025,131600,68748895,3780,3780,3780,3780,1
|
|
20231025,131500,68745115,3775,3775,3775,3775,42
|
|
20231025,131400,68586565,3775,3780,3780,3775,58
|
|
20231025,131300,68367610,3775,3775,3775,3775,0
|
|
20231025,131200,68367610,3775,3775,3775,3775,150
|
|
20231025,131100,67801360,3775,3775,3775,3775,0
|
|
20231025,131000,67801360,3775,3775,3775,3775,20
|
|
20231025,130900,67725860,3775,3775,3775,3775,0
|
|
20231025,130800,67725860,3775,3775,3775,3775,0
|
|
20231025,130700,67725860,3775,3775,3775,3775,0
|
|
20231025,130600,67725860,3775,3775,3775,3775,0
|
|
20231025,130500,67725860,3775,3775,3775,3775,10
|
|
20231025,130400,67688110,3775,3775,3775,3775,0
|
|
20231025,130300,67688110,3775,3775,3775,3775,0
|
|
20231025,130200,67688110,3775,3775,3775,3775,0
|
|
20231025,130100,67688110,3775,3775,3775,3775,0
|
|
20231025,130000,67688110,3775,3775,3775,3775,1
|
|
20231025,125900,67684335,3775,3775,3775,3775,0
|
|
20231025,125800,67684335,3775,3775,3775,3775,0
|
|
20231025,125700,67684335,3775,3775,3775,3775,0
|
|
20231025,125600,67684335,3775,3775,3775,3775,0
|
|
20231025,125500,67684335,3775,3775,3775,3775,10
|
|
20231025,125400,67646585,3775,3775,3775,3775,0
|
|
20231025,125300,67646585,3775,3775,3775,3775,0
|
|
20231025,125200,67646585,3775,3775,3775,3775,0
|
|
20231025,125100,67646585,3775,3775,3775,3775,11
|
|
20231025,125000,67605060,3775,3775,3775,3775,0
|
|
20231025,124900,67605060,3775,3775,3775,3775,0
|
|
20231025,124800,67605060,3775,3775,3775,3775,0
|
|
20231025,124700,67605060,3775,3775,3775,3775,0
|
|
20231025,124600,67605060,3775,3775,3775,3775,1
|
|
20231025,124500,67601285,3775,3775,3775,3775,0
|
|
20231025,124400,67601285,3775,3775,3775,3775,3
|
|
20231025,124300,67589960,3775,3775,3775,3775,0
|
|
20231025,124200,67589960,3775,3775,3775,3775,0
|
|
20231025,124100,67589960,3775,3775,3775,3775,0
|
|
20231025,124000,67589960,3775,3775,3775,3775,0
|
|
20231025,123900,67589960,3775,3775,3775,3775,0
|
|
20231025,123800,67589960,3775,3775,3775,3775,0
|
|
20231025,123700,67589960,3775,3775,3775,3775,2
|
|
20231025,123600,67582410,3780,3780,3780,3780,0
|
|
20231025,123500,67582410,3780,3780,3780,3780,0
|
|
20231025,123400,67582410,3780,3780,3780,3780,0
|
|
20231025,123300,67582410,3780,3780,3780,3780,0
|
|
20231025,123200,67582410,3780,3780,3780,3780,0
|
|
20231025,123100,67582410,3780,3780,3780,3780,1
|
|
20231025,123000,67578630,3775,3775,3775,3775,0
|
|
20231025,122900,67578630,3775,3775,3775,3775,0
|
|
20231025,122800,67578630,3775,3775,3775,3775,50
|
|
20231025,122700,67389880,3775,3775,3775,3775,0
|
|
20231025,122600,67389880,3775,3775,3775,3775,0
|
|
20231025,122500,67389880,3775,3775,3775,3775,0
|
|
20231025,122400,67389880,3775,3775,3775,3775,0
|
|
20231025,122300,67389880,3775,3775,3775,3775,0
|
|
20231025,122200,67389880,3775,3775,3775,3775,0
|
|
20231025,122100,67389880,3775,3775,3775,3775,703
|
|
20231025,122000,64736055,3775,3780,3780,3775,505
|
|
20231025,121900,62828480,3790,3790,3790,3790,3
|
|
20231025,121800,62817110,3795,3795,3795,3795,0
|
|
20231025,121700,62817110,3795,3785,3795,3785,3
|
|
20231025,121600,62805740,3785,3785,3785,3785,1
|
|
20231025,121500,62801955,3780,3780,3780,3780,0
|
|
20231025,121400,62801955,3780,3780,3780,3780,0
|
|
20231025,121300,62801955,3780,3780,3780,3780,360
|
|
20231025,121200,61441155,3780,3780,3780,3780,640
|
|
20231025,121100,59021955,3785,3785,3785,3785,0
|
|
20231025,121000,59021955,3785,3785,3785,3785,0
|
|
20231025,120900,59021955,3785,3785,3785,3785,0
|
|
20231025,120800,59021955,3785,3785,3785,3785,0
|
|
20231025,120700,59021955,3785,3785,3785,3785,74
|
|
20231025,120600,58741865,3785,3785,3785,3785,0
|
|
20231025,120500,58741865,3785,3785,3785,3785,924
|
|
20231025,120400,55244525,3795,3795,3795,3795,1
|
|
20231025,120300,55240730,3795,3795,3795,3795,0
|
|
20231025,120200,55240730,3795,3795,3795,3795,0
|
|
20231025,120100,55240730,3795,3795,3795,3795,0
|
|
20231025,120000,55240730,3795,3795,3795,3795,0
|
|
20231025,115900,55240730,3795,3795,3795,3795,0
|
|
20231025,115800,55240730,3795,3795,3795,3795,1
|
|
20231025,115700,55236935,3790,3790,3790,3790,0
|
|
20231025,115600,55236935,3790,3790,3790,3790,3
|
|
20231025,115500,55225565,3795,3795,3795,3795,0
|
|
20231025,115400,55225565,3795,3795,3795,3795,0
|
|
20231025,115300,55225565,3795,3795,3795,3795,0
|
|
20231025,115200,55225565,3795,3795,3795,3795,0
|
|
20231025,115100,55225565,3795,3795,3795,3795,0
|
|
20231025,115000,55225565,3795,3795,3795,3795,0
|
|
20231025,114900,55225565,3795,3795,3795,3795,0
|
|
20231025,114800,55225565,3795,3795,3795,3795,0
|
|
20231025,114700,55225565,3795,3795,3795,3795,0
|
|
20231025,114600,55225565,3795,3795,3795,3795,0
|
|
20231025,114500,55225565,3795,3795,3795,3795,0
|
|
20231025,114400,55225565,3795,3795,3795,3795,0
|
|
20231025,114300,55225565,3795,3795,3795,3795,0
|
|
20231025,114200,55225565,3795,3795,3795,3795,3
|
|
20231025,114100,55214180,3795,3795,3795,3795,882
|
|
20231025,114000,51866990,3815,3815,3815,3815,0
|
|
20231025,113900,51866990,3815,3815,3815,3815,0
|
|
20231025,113800,51866990,3815,3815,3815,3815,0
|
|
20231025,113700,51866990,3815,3815,3815,3815,0
|
|
20231025,113600,51866990,3815,3815,3815,3815,0
|
|
20231025,113500,51866990,3815,3815,3815,3815,0
|
|
20231025,113400,51866990,3815,3815,3815,3815,0
|
|
20231025,113300,51866990,3815,3815,3815,3815,0
|
|
20231025,113200,51866990,3815,3815,3815,3815,0
|
|
20231025,113100,51866990,3815,3815,3815,3815,0
|
|
20231025,113000,51866990,3815,3815,3815,3815,0
|
|
20231025,112900,51866990,3815,3815,3815,3815,0
|
|
20231025,112800,51866990,3815,3815,3815,3815,0
|
|
20231025,112700,51866990,3815,3795,3815,3795,1141
|
|
20231025,112600,47536485,3795,3795,3795,3795,0
|
|
20231025,112500,47536485,3795,3795,3795,3795,0
|
|
20231025,112400,47536485,3795,3795,3795,3795,0
|
|
20231025,112300,47536485,3795,3795,3795,3795,0
|
|
20231025,112200,47536485,3795,3795,3795,3795,0
|
|
20231025,112100,47536485,3795,3795,3795,3795,2
|
|
20231025,112000,47528895,3780,3780,3780,3780,0
|
|
20231025,111900,47528895,3780,3780,3780,3780,0
|
|
20231025,111800,47528895,3780,3780,3780,3780,0
|
|
20231025,111700,47528895,3780,3780,3780,3780,0
|
|
20231025,111600,47528895,3780,3780,3780,3780,0
|
|
20231025,111500,47528895,3780,3780,3780,3780,0
|
|
20231025,111400,47528895,3780,3780,3780,3780,0
|
|
20231025,111300,47528895,3780,3790,3790,3780,120
|
|
20231025,111200,47075275,3800,3800,3800,3800,0
|
|
20231025,111100,47075275,3800,3800,3800,3800,0
|
|
20231025,111000,47075275,3800,3800,3800,3800,0
|
|
20231025,110900,47075275,3800,3800,3800,3800,0
|
|
20231025,110800,47075275,3800,3800,3800,3800,1
|
|
20231025,110700,47071475,3805,3805,3805,3805,0
|
|
20231025,110600,47071475,3805,3805,3805,3805,0
|
|
20231025,110500,47071475,3805,3805,3805,3805,0
|
|
20231025,110400,47071475,3805,3800,3805,3800,2
|
|
20231025,110300,47063870,3795,3795,3795,3795,1
|
|
20231025,110200,47060075,3810,3810,3810,3810,7
|
|
20231025,110100,47033405,3810,3785,3815,3785,5470
|
|
20231025,110000,26209515,3785,3785,3785,3785,0
|
|
20231025,105900,26209515,3785,3785,3785,3785,0
|
|
20231025,105800,26209515,3785,3785,3785,3785,0
|
|
20231025,105700,26209515,3785,3785,3785,3785,2
|
|
20231025,105600,26201945,3785,3785,3785,3785,0
|
|
20231025,105500,26201945,3785,3785,3785,3785,2
|
|
20231025,105400,26194375,3780,3780,3780,3780,0
|
|
20231025,105300,26194375,3780,3780,3780,3780,0
|
|
20231025,105200,26194375,3780,3780,3780,3780,0
|
|
20231025,105100,26194375,3780,3780,3780,3780,10
|
|
20231025,105000,26156575,3790,3790,3790,3790,0
|
|
20231025,104900,26156575,3790,3785,3790,3785,10
|
|
20231025,104800,26118720,3785,3785,3785,3785,0
|
|
20231025,104700,26118720,3785,3785,3785,3785,33
|
|
20231025,104600,25993815,3770,3770,3770,3770,0
|
|
20231025,104500,25993815,3770,3770,3770,3770,0
|
|
20231025,104400,25993815,3770,3770,3770,3770,0
|
|
20231025,104300,25993815,3770,3770,3770,3770,0
|
|
20231025,104200,25993815,3770,3770,3770,3770,0
|
|
20231025,104100,25993815,3770,3770,3770,3770,0
|
|
20231025,104000,25993815,3770,3770,3770,3770,0
|
|
20231025,103900,25993815,3770,3770,3770,3770,0
|
|
20231025,103800,25993815,3770,3770,3770,3770,1
|
|
20231025,103700,25990045,3780,3780,3780,3780,1
|
|
20231025,103600,25986265,3765,3765,3765,3765,0
|
|
20231025,103500,25986265,3765,3765,3765,3765,0
|
|
20231025,103400,25986265,3765,3765,3765,3765,548
|
|
20231025,103300,23923045,3765,3780,3780,3755,3195
|
|
20231025,103200,11892190,3790,3790,3790,3790,1
|
|
20231025,103100,11888400,3780,3780,3780,3780,0
|
|
20231025,103000,11888400,3780,3780,3780,3780,0
|
|
20231025,102900,11888400,3780,3780,3780,3780,0
|
|
20231025,102800,11888400,3780,3780,3780,3780,0
|
|
20231025,102700,11888400,3780,3780,3780,3780,0
|
|
20231025,102600,11888400,3780,3780,3780,3780,0
|
|
20231025,102500,11888400,3780,3780,3780,3780,0
|
|
20231025,102400,11888400,3780,3780,3780,3780,12
|
|
20231025,102300,11843040,3790,3790,3790,3790,0
|
|
20231025,102200,11843040,3790,3790,3790,3790,1
|
|
20231025,102100,11839250,3790,3790,3790,3790,0
|
|
20231025,102000,11839250,3790,3790,3790,3790,0
|
|
20231025,101900,11839250,3790,3790,3790,3790,1
|
|
20231025,101800,11835460,3775,3775,3775,3775,0
|
|
20231025,101700,11835460,3775,3775,3775,3775,0
|
|
20231025,101600,11835460,3775,3775,3775,3775,255
|
|
20231025,101500,10872835,3785,3785,3785,3785,20
|
|
20231025,101400,10797135,3790,3790,3790,3790,0
|
|
20231025,101300,10797135,3790,3790,3790,3790,0
|
|
20231025,101200,10797135,3790,3790,3790,3790,0
|
|
20231025,101100,10797135,3790,3790,3790,3790,0
|
|
20231025,101000,10797135,3790,3790,3790,3790,0
|
|
20231025,100900,10797135,3790,3790,3790,3790,1
|
|
20231025,100800,10793345,3790,3790,3790,3790,0
|
|
20231025,100700,10793345,3790,3790,3790,3790,0
|
|
20231025,100600,10793345,3790,3790,3790,3790,0
|
|
20231025,100500,10793345,3790,3790,3790,3790,0
|
|
20231025,100400,10793345,3790,3790,3790,3790,500
|
|
20231025,100300,8898345,3790,3790,3790,3790,0
|
|
20231025,100200,8898345,3790,3790,3790,3790,0
|
|
20231025,100100,8898345,3790,3790,3790,3790,0
|
|
20231025,100000,8898345,3790,3790,3790,3790,0
|
|
20231025,095900,8898345,3790,3790,3790,3790,0
|
|
20231025,095800,8898345,3790,3790,3790,3790,0
|
|
20231025,095700,8898345,3790,3790,3790,3790,0
|
|
20231025,095600,8898345,3790,3790,3790,3790,0
|
|
20231025,095500,8898345,3790,3790,3790,3790,0
|
|
20231025,095400,8898345,3790,3790,3790,3790,0
|
|
20231025,095300,8898345,3790,3790,3790,3790,0
|
|
20231025,095200,8898345,3790,3790,3790,3790,0
|
|
20231025,095100,8898345,3790,3790,3790,3790,0
|
|
20231025,095000,8898345,3790,3790,3790,3790,0
|
|
20231025,094900,8898345,3790,3790,3790,3790,0
|
|
20231025,094800,8898345,3790,3790,3790,3790,0
|
|
20231025,094700,8898345,3790,3790,3790,3790,0
|
|
20231025,094600,8898345,3790,3790,3790,3790,0
|
|
20231025,094500,8898345,3790,3790,3790,3790,9
|
|
20231025,094400,8864235,3790,3790,3790,3790,0
|
|
20231025,094300,8864235,3790,3790,3790,3790,1
|
|
20231025,094200,8860445,3790,3790,3790,3790,0
|
|
20231025,094100,8860445,3790,3790,3790,3790,1
|
|
20231025,094000,8856655,3775,3775,3775,3775,12
|
|
20231025,093900,8811355,3790,3790,3790,3790,1
|
|
20231025,093800,8807565,3790,3790,3790,3790,2
|
|
20231025,093700,8799985,3790,3790,3790,3790,45
|
|
20231025,093600,8629435,3790,3790,3790,3790,0
|
|
20231025,093500,8629435,3790,3790,3790,3790,0
|
|
20231025,093400,8629435,3790,3790,3790,3790,0
|
|
20231025,093300,8629435,3790,3790,3790,3790,0
|
|
20231025,093200,8629435,3790,3790,3790,3790,1
|
|
20231025,093100,8625645,3790,3790,3790,3790,1
|
|
20231025,093000,8621855,3790,3790,3790,3790,0
|
|
20231025,092900,8621855,3790,3790,3790,3790,1
|
|
20231025,092800,8618065,3770,3770,3770,3770,2
|
|
20231025,092700,8610525,3765,3765,3765,3765,0
|
|
20231025,092600,8610525,3765,3765,3765,3765,0
|
|
20231025,092500,8610525,3765,3765,3765,3765,0
|
|
20231025,092400,8610525,3765,3765,3765,3765,1294
|
|
20231025,092300,3738615,3765,3765,3765,3765,0
|
|
20231025,092200,3738615,3765,3765,3765,3765,0
|
|
20231025,092100,3738615,3765,3765,3765,3765,0
|
|
20231025,092000,3738615,3765,3765,3765,3765,0
|
|
20231025,091900,3738615,3765,3765,3765,3765,1
|
|
20231025,091800,3734850,3765,3765,3765,3765,0
|
|
20231025,091700,3734850,3765,3765,3765,3765,0
|
|
20231025,091600,3734850,3765,3765,3765,3765,0
|
|
20231025,091500,3734850,3765,3765,3765,3765,0
|
|
20231025,091400,3734850,3765,3765,3765,3765,5
|
|
20231025,091300,3716025,3740,3740,3740,3740,0
|
|
20231025,091200,3716025,3740,3740,3740,3740,0
|
|
20231025,091100,3716025,3740,3760,3760,3740,900
|
|
20231025,091000,338625,3760,3760,3760,3760,0
|
|
20231025,090900,338625,3760,3760,3760,3760,0
|
|
20231025,090800,338625,3760,3760,3760,3760,37
|
|
20231025,090700,199505,3765,3765,3765,3765,1
|
|
20231025,090600,195740,3760,3760,3760,3760,0
|
|
20231025,090500,195740,3760,3760,3760,3760,0
|
|
20231025,090400,195740,3760,3760,3760,3760,1
|
|
20231025,090300,191980,3780,3780,3780,3780,18
|
|
20231025,090200,123940,3780,3780,3780,3780,0
|
|
20231025,090100,123940,3780,3780,3780,3780,1
|
|
20231025,090000,120160,3755,3755,3755,3755,32
|