618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191500,18667045,2015,2015,2015,2015,177
|
|
20231018,191400,18667045,2015,2015,2015,2015,0
|
|
20231018,191300,18667045,2015,2015,2015,2015,0
|
|
20231018,191200,18667045,2015,2015,2015,2015,0
|
|
20231018,191100,18667045,2015,2015,2015,2015,0
|
|
20231018,191000,18667045,2015,2015,2015,2015,0
|
|
20231018,190900,18667045,2015,2015,2015,2015,0
|
|
20231018,190800,18667045,2015,2015,2015,2015,0
|
|
20231018,190700,18667045,2015,2015,2015,2015,0
|
|
20231018,190600,18667045,2015,2015,2015,2015,0
|
|
20231018,190500,18667045,2015,2015,2015,2015,0
|
|
20231018,190400,18667045,2015,2015,2015,2015,0
|
|
20231018,190300,18667045,2015,2015,2015,2015,0
|
|
20231018,190200,18667045,2015,2015,2015,2015,0
|
|
20231018,190100,18667045,2015,2015,2015,2015,0
|
|
20231018,190000,18667045,2015,2015,2015,2015,0
|
|
20231018,185900,18667045,2015,2015,2015,2015,0
|
|
20231018,185800,18667045,2015,2015,2015,2015,0
|
|
20231018,185700,18667045,2015,2015,2015,2015,0
|
|
20231018,185600,18667045,2015,2015,2015,2015,0
|
|
20231018,185500,18667045,2015,2015,2015,2015,0
|
|
20231018,185400,18667045,2015,2015,2015,2015,0
|
|
20231018,185300,18667045,2015,2015,2015,2015,0
|
|
20231018,185200,18667045,2015,2015,2015,2015,0
|
|
20231018,185100,18667045,2015,2015,2015,2015,0
|
|
20231018,185000,18667045,2015,2015,2015,2015,0
|
|
20231018,184900,18667045,2015,2015,2015,2015,0
|
|
20231018,184800,18667045,2015,2015,2015,2015,0
|
|
20231018,184700,18667045,2015,2015,2015,2015,0
|
|
20231018,184600,18667045,2015,2015,2015,2015,0
|
|
20231018,184500,18667045,2015,2015,2015,2015,177
|
|
20231018,184400,18667045,2015,2015,2015,2015,0
|
|
20231018,184300,18667045,2015,2015,2015,2015,0
|
|
20231018,184200,18667045,2015,2015,2015,2015,0
|
|
20231018,184100,18667045,2015,2015,2015,2015,0
|
|
20231018,184000,18667045,2015,2015,2015,2015,0
|
|
20231018,183900,18667045,2015,2015,2015,2015,0
|
|
20231018,183800,18667045,2015,2015,2015,2015,0
|
|
20231018,183700,18667045,2015,2015,2015,2015,0
|
|
20231018,183600,18667045,2015,2015,2015,2015,0
|
|
20231018,183500,18667045,2015,2015,2015,2015,0
|
|
20231018,183400,18667045,2015,2015,2015,2015,0
|
|
20231018,183300,18667045,2015,2015,2015,2015,0
|
|
20231018,183200,18667045,2015,2015,2015,2015,0
|
|
20231018,183100,18667045,2015,2015,2015,2015,0
|
|
20231018,183000,18667045,2015,2015,2015,2015,0
|
|
20231018,182900,18667045,2015,2015,2015,2015,0
|
|
20231018,182800,18667045,2015,2015,2015,2015,0
|
|
20231018,182700,18667045,2015,2015,2015,2015,0
|
|
20231018,182600,18667045,2015,2015,2015,2015,0
|
|
20231018,182500,18667045,2015,2015,2015,2015,0
|
|
20231018,182400,18667045,2015,2015,2015,2015,0
|
|
20231018,182300,18667045,2015,2015,2015,2015,0
|
|
20231018,182200,18667045,2015,2015,2015,2015,0
|
|
20231018,182100,18667045,2015,2015,2015,2015,0
|
|
20231018,182000,18667045,2015,2015,2015,2015,0
|
|
20231018,181900,18667045,2015,2015,2015,2015,0
|
|
20231018,181800,18667045,2015,2015,2015,2015,0
|
|
20231018,181700,18667045,2015,2015,2015,2015,0
|
|
20231018,181600,18667045,2015,2015,2015,2015,0
|
|
20231018,181500,18667045,2015,2015,2015,2015,177
|
|
20231018,181400,18667045,2015,2015,2015,2015,0
|
|
20231018,181300,18667045,2015,2015,2015,2015,0
|
|
20231018,181200,18667045,2015,2015,2015,2015,0
|
|
20231018,181100,18667045,2015,2015,2015,2015,0
|
|
20231018,181000,18667045,2015,2015,2015,2015,0
|
|
20231018,180900,18667045,2015,2015,2015,2015,0
|
|
20231018,180800,18667045,2015,2015,2015,2015,0
|
|
20231018,180700,18667045,2015,2015,2015,2015,0
|
|
20231018,180600,18667045,2015,2015,2015,2015,0
|
|
20231018,180500,18667045,2015,2015,2015,2015,0
|
|
20231018,180400,18667045,2015,2015,2015,2015,0
|
|
20231018,180300,18667045,2015,2015,2015,2015,0
|
|
20231018,180200,18667045,2015,2015,2015,2015,0
|
|
20231018,180100,18667045,2015,2015,2015,2015,0
|
|
20231018,180000,18667045,2015,2015,2015,2015,0
|
|
20231018,175900,18667045,2015,2015,2015,2015,0
|
|
20231018,175800,18667045,2015,2015,2015,2015,0
|
|
20231018,175700,18667045,2015,2015,2015,2015,0
|
|
20231018,175600,18667045,2015,2015,2015,2015,0
|
|
20231018,175500,18667045,2015,2015,2015,2015,0
|
|
20231018,175400,18667045,2015,2015,2015,2015,0
|
|
20231018,175300,18667045,2015,2015,2015,2015,0
|
|
20231018,175200,18667045,2015,2015,2015,2015,0
|
|
20231018,175100,18667045,2015,2015,2015,2015,0
|
|
20231018,175000,18667045,2015,2015,2015,2015,0
|
|
20231018,174900,18667045,2015,2015,2015,2015,0
|
|
20231018,174800,18667045,2015,2015,2015,2015,0
|
|
20231018,174700,18667045,2015,2015,2015,2015,0
|
|
20231018,174600,18667045,2015,2015,2015,2015,0
|
|
20231018,174500,18667045,2015,2015,2015,2015,177
|
|
20231018,174400,18667045,2015,2015,2015,2015,0
|
|
20231018,174300,18667045,2015,2015,2015,2015,0
|
|
20231018,174200,18667045,2015,2015,2015,2015,0
|
|
20231018,174100,18667045,2015,2015,2015,2015,0
|
|
20231018,174000,18667045,2015,2015,2015,2015,0
|
|
20231018,173900,18667045,2015,2015,2015,2015,0
|
|
20231018,173800,18667045,2015,2015,2015,2015,0
|
|
20231018,173700,18667045,2015,2015,2015,2015,0
|
|
20231018,173600,18667045,2015,2015,2015,2015,0
|
|
20231018,173500,18667045,2015,2015,2015,2015,0
|
|
20231018,173400,18667045,2015,2015,2015,2015,0
|
|
20231018,173300,18667045,2015,2015,2015,2015,0
|
|
20231018,173200,18667045,2015,2015,2015,2015,0
|
|
20231018,173100,18667045,2015,2015,2015,2015,0
|
|
20231018,173000,18667045,2015,2015,2015,2015,0
|
|
20231018,172900,18667045,2015,2015,2015,2015,0
|
|
20231018,172800,18667045,2015,2015,2015,2015,0
|
|
20231018,172700,18667045,2015,2015,2015,2015,0
|
|
20231018,172600,18667045,2015,2015,2015,2015,0
|
|
20231018,172500,18667045,2015,2015,2015,2015,0
|
|
20231018,172400,18667045,2015,2015,2015,2015,0
|
|
20231018,172300,18667045,2015,2015,2015,2015,0
|
|
20231018,172200,18667045,2015,2015,2015,2015,0
|
|
20231018,172100,18667045,2015,2015,2015,2015,0
|
|
20231018,172000,18667045,2015,2015,2015,2015,0
|
|
20231018,171900,18667045,2015,2015,2015,2015,0
|
|
20231018,171800,18667045,2015,2015,2015,2015,0
|
|
20231018,171700,18667045,2015,2015,2015,2015,0
|
|
20231018,171600,18667045,2015,2015,2015,2015,0
|
|
20231018,171500,18667045,2015,2015,2015,2015,177
|
|
20231018,171400,18667045,2015,2015,2015,2015,0
|
|
20231018,171300,18667045,2015,2015,2015,2015,0
|
|
20231018,171200,18667045,2015,2015,2015,2015,0
|
|
20231018,171100,18667045,2015,2015,2015,2015,0
|
|
20231018,171000,18667045,2015,2015,2015,2015,0
|
|
20231018,170900,18667045,2015,2015,2015,2015,0
|
|
20231018,170800,18667045,2015,2015,2015,2015,0
|
|
20231018,170700,18667045,2015,2015,2015,2015,0
|
|
20231018,170600,18667045,2015,2015,2015,2015,0
|
|
20231018,170500,18667045,2015,2015,2015,2015,0
|
|
20231018,170400,18667045,2015,2015,2015,2015,0
|
|
20231018,170300,18667045,2015,2015,2015,2015,0
|
|
20231018,170200,18667045,2015,2015,2015,2015,0
|
|
20231018,170100,18667045,2015,2015,2015,2015,0
|
|
20231018,170000,18667045,2015,2015,2015,2015,0
|
|
20231018,165900,18667045,2015,2015,2015,2015,0
|
|
20231018,165800,18667045,2015,2015,2015,2015,0
|
|
20231018,165700,18667045,2015,2015,2015,2015,0
|
|
20231018,165600,18667045,2015,2015,2015,2015,0
|
|
20231018,165500,18667045,2015,2015,2015,2015,0
|
|
20231018,165400,18667045,2015,2015,2015,2015,0
|
|
20231018,165300,18667045,2015,2015,2015,2015,0
|
|
20231018,165200,18667045,2015,2015,2015,2015,0
|
|
20231018,165100,18667045,2015,2015,2015,2015,0
|
|
20231018,165000,18667045,2015,2015,2015,2015,0
|
|
20231018,164900,18667045,2015,2015,2015,2015,0
|
|
20231018,164800,18667045,2015,2015,2015,2015,0
|
|
20231018,164700,18667045,2015,2015,2015,2015,0
|
|
20231018,164600,18667045,2015,2015,2015,2015,0
|
|
20231018,164500,18667045,2015,2015,2015,2015,177
|
|
20231018,164400,18667045,2015,2015,2015,2015,0
|
|
20231018,164300,18667045,2015,2015,2015,2015,0
|
|
20231018,164200,18667045,2015,2015,2015,2015,0
|
|
20231018,164100,18667045,2015,2015,2015,2015,0
|
|
20231018,164000,18667045,2015,2015,2015,2015,0
|
|
20231018,163900,18667045,2015,2015,2015,2015,0
|
|
20231018,163800,18667045,2015,2015,2015,2015,0
|
|
20231018,163700,18667045,2015,2015,2015,2015,0
|
|
20231018,163600,18667045,2015,2015,2015,2015,0
|
|
20231018,163500,18667045,2015,2015,2015,2015,0
|
|
20231018,163400,18667045,2015,2015,2015,2015,0
|
|
20231018,163300,18667045,2015,2015,2015,2015,0
|
|
20231018,163200,18667045,2015,2015,2015,2015,0
|
|
20231018,163100,18667045,2015,2015,2015,2015,0
|
|
20231018,163000,18667045,2015,2015,2015,2015,0
|
|
20231018,162900,18667045,2015,2015,2015,2015,0
|
|
20231018,162800,18667045,2015,2015,2015,2015,0
|
|
20231018,162700,18667045,2015,2015,2015,2015,0
|
|
20231018,162600,18667045,2015,2015,2015,2015,0
|
|
20231018,162500,18667045,2015,2015,2015,2015,0
|
|
20231018,162400,18667045,2015,2015,2015,2015,0
|
|
20231018,162300,18667045,2015,2015,2015,2015,0
|
|
20231018,162200,18667045,2015,2015,2015,2015,0
|
|
20231018,162100,18667045,2015,2015,2015,2015,0
|
|
20231018,162000,18667045,2015,2015,2015,2015,0
|
|
20231018,161900,18667045,2015,2015,2015,2015,0
|
|
20231018,161800,18667045,2015,2015,2015,2015,0
|
|
20231018,161700,18667045,2015,2015,2015,2015,0
|
|
20231018,161600,18667045,2015,2015,2015,2015,0
|
|
20231018,161500,18667045,2015,2015,2015,2015,177
|
|
20231018,161400,18667045,2015,2015,2015,2015,0
|
|
20231018,161300,18667045,2015,2015,2015,2015,0
|
|
20231018,161200,18667045,2015,2015,2015,2015,0
|
|
20231018,161100,18667045,2015,2015,2015,2015,0
|
|
20231018,161000,18667045,2015,2015,2015,2015,0
|
|
20231018,160900,18667045,2015,2015,2015,2015,0
|
|
20231018,160800,18667045,2015,2015,2015,2015,0
|
|
20231018,160700,18667045,2015,2015,2015,2015,0
|
|
20231018,160600,18667045,2015,2015,2015,2015,0
|
|
20231018,160500,18667045,2015,2015,2015,2015,0
|
|
20231018,160400,18667045,2015,2015,2015,2015,0
|
|
20231018,160300,18667045,2015,2015,2015,2015,0
|
|
20231018,160200,18667045,2015,2015,2015,2015,0
|
|
20231018,160100,18667045,2015,2015,2015,2015,0
|
|
20231018,160000,18667045,2015,2015,2015,2015,0
|
|
20231018,155900,18667045,2015,2015,2015,2015,0
|
|
20231018,155800,18667045,2015,2015,2015,2015,0
|
|
20231018,155700,18667045,2015,2015,2015,2015,0
|
|
20231018,155600,18667045,2015,2015,2015,2015,0
|
|
20231018,155500,18667045,2015,2015,2015,2015,0
|
|
20231018,155400,18667045,2015,2015,2015,2015,0
|
|
20231018,155300,18667045,2015,2015,2015,2015,0
|
|
20231018,155200,18667045,2015,2015,2015,2015,0
|
|
20231018,155100,18667045,2015,2015,2015,2015,0
|
|
20231018,155000,18667045,2015,2015,2015,2015,0
|
|
20231018,154900,18667045,2015,2015,2015,2015,0
|
|
20231018,154800,18667045,2015,2015,2015,2015,0
|
|
20231018,154700,18667045,2015,2015,2015,2015,0
|
|
20231018,154600,18667045,2015,2015,2015,2015,0
|
|
20231018,154500,18667045,2015,2015,2015,2015,177
|
|
20231018,154400,18667045,2015,2015,2015,2015,0
|
|
20231018,154300,18667045,2015,2015,2015,2015,0
|
|
20231018,154200,18667045,2015,2015,2015,2015,0
|
|
20231018,154100,18667045,2015,2015,2015,2015,0
|
|
20231018,154000,18667045,2015,2015,2015,2015,0
|
|
20231018,153900,18667045,2015,2015,2015,2015,0
|
|
20231018,153800,18667045,2015,2015,2015,2015,0
|
|
20231018,153700,18667045,2015,2015,2015,2015,0
|
|
20231018,153600,18667045,2015,2015,2015,2015,0
|
|
20231018,153500,18667045,2015,2015,2015,2015,0
|
|
20231018,153400,18667045,2015,2015,2015,2015,0
|
|
20231018,153300,18667045,2015,2015,2015,2015,0
|
|
20231018,153200,18667045,2015,2015,2015,2015,0
|
|
20231018,153100,18667045,2015,2015,2015,2015,0
|
|
20231018,153000,18667045,2015,2015,2015,2015,177
|
|
20231018,152900,18310390,2015,2015,2015,2015,0
|
|
20231018,152800,18310390,2015,2015,2015,2015,0
|
|
20231018,152700,18310390,2015,2015,2015,2015,0
|
|
20231018,152600,18310390,2015,2015,2015,2015,0
|
|
20231018,152500,18310390,2015,2015,2015,2015,0
|
|
20231018,152400,18310390,2015,2015,2015,2015,0
|
|
20231018,152300,18310390,2015,2015,2015,2015,0
|
|
20231018,152200,18310390,2015,2015,2015,2015,0
|
|
20231018,152100,18310390,2015,2015,2015,2015,0
|
|
20231018,152000,18310390,2015,2015,2015,2015,0
|
|
20231018,151900,18310390,2015,2015,2015,2015,0
|
|
20231018,151800,18310390,2015,2015,2015,2015,0
|
|
20231018,151700,18310390,2015,2015,2015,2015,0
|
|
20231018,151600,18310390,2015,2015,2015,2015,0
|
|
20231018,151500,18310390,2015,2015,2015,2015,0
|
|
20231018,151400,18310390,2015,2015,2015,2015,0
|
|
20231018,151300,18310390,2015,2015,2015,2015,3
|
|
20231018,151200,18304345,2015,2015,2015,2015,3
|
|
20231018,151100,18298300,2015,2010,2015,2010,124
|
|
20231018,151000,18048940,2015,2015,2015,2015,0
|
|
20231018,150900,18048940,2015,2015,2015,2015,0
|
|
20231018,150800,18048940,2015,2015,2015,2015,0
|
|
20231018,150700,18048940,2015,2015,2015,2015,0
|
|
20231018,150600,18048940,2015,2015,2015,2015,0
|
|
20231018,150500,18048940,2015,2015,2015,2015,0
|
|
20231018,150400,18048940,2015,2015,2015,2015,0
|
|
20231018,150300,18048940,2015,2015,2015,2015,0
|
|
20231018,150200,18048940,2015,2015,2015,2015,0
|
|
20231018,150100,18048940,2015,2015,2015,2015,0
|
|
20231018,150000,18048940,2015,2015,2015,2015,0
|
|
20231018,145900,18048940,2015,2015,2015,2015,0
|
|
20231018,145800,18048940,2015,2015,2015,2015,9
|
|
20231018,145700,18030805,2015,2015,2015,2015,0
|
|
20231018,145600,18030805,2015,2015,2015,2015,0
|
|
20231018,145500,18030805,2015,2020,2020,2015,625
|
|
20231018,145400,16771420,2025,2025,2025,2025,0
|
|
20231018,145300,16771420,2025,2025,2025,2025,0
|
|
20231018,145200,16771420,2025,2025,2025,2025,1
|
|
20231018,145100,16769395,2020,2020,2020,2020,0
|
|
20231018,145000,16769395,2020,2020,2020,2020,0
|
|
20231018,144900,16769395,2020,2020,2020,2020,0
|
|
20231018,144800,16769395,2020,2020,2020,2020,0
|
|
20231018,144700,16769395,2020,2020,2020,2020,0
|
|
20231018,144600,16769395,2020,2020,2020,2020,0
|
|
20231018,144500,16769395,2020,2020,2020,2020,0
|
|
20231018,144400,16769395,2020,2020,2020,2020,0
|
|
20231018,144300,16769395,2020,2020,2020,2020,0
|
|
20231018,144200,16769395,2020,2020,2020,2020,20
|
|
20231018,144100,16728995,2020,2020,2020,2020,94
|
|
20231018,144000,16539115,2030,2030,2030,2030,0
|
|
20231018,143900,16539115,2030,2030,2030,2030,0
|
|
20231018,143800,16539115,2030,2030,2030,2030,0
|
|
20231018,143700,16539115,2030,2030,2030,2030,1
|
|
20231018,143600,16537085,2025,2025,2025,2025,0
|
|
20231018,143500,16537085,2025,2025,2025,2025,0
|
|
20231018,143400,16537085,2025,2025,2025,2025,0
|
|
20231018,143300,16537085,2025,2025,2025,2025,0
|
|
20231018,143200,16537085,2025,2025,2025,2025,0
|
|
20231018,143100,16537085,2025,2025,2025,2025,0
|
|
20231018,143000,16537085,2025,2025,2025,2025,0
|
|
20231018,142900,16537085,2025,2025,2025,2025,10
|
|
20231018,142800,16516835,2025,2025,2025,2025,0
|
|
20231018,142700,16516835,2025,2025,2025,2025,0
|
|
20231018,142600,16516835,2025,2025,2025,2025,0
|
|
20231018,142500,16516835,2025,2025,2025,2025,0
|
|
20231018,142400,16516835,2025,2025,2025,2025,0
|
|
20231018,142300,16516835,2025,2025,2025,2025,0
|
|
20231018,142200,16516835,2025,2025,2025,2025,0
|
|
20231018,142100,16516835,2025,2025,2025,2025,0
|
|
20231018,142000,16516835,2025,2025,2025,2025,0
|
|
20231018,141900,16516835,2025,2025,2025,2025,0
|
|
20231018,141800,16516835,2025,2025,2025,2025,0
|
|
20231018,141700,16516835,2025,2025,2025,2025,0
|
|
20231018,141600,16516835,2025,2025,2025,2025,0
|
|
20231018,141500,16516835,2025,2025,2025,2025,0
|
|
20231018,141400,16516835,2025,2025,2025,2025,0
|
|
20231018,141300,16516835,2025,2025,2025,2025,0
|
|
20231018,141200,16516835,2025,2025,2025,2025,18
|
|
20231018,141100,16480385,2025,2025,2025,2025,12
|
|
20231018,141000,16456085,2030,2030,2030,2030,0
|
|
20231018,140900,16456085,2030,2030,2030,2030,20
|
|
20231018,140800,16415485,2020,2020,2020,2020,0
|
|
20231018,140700,16415485,2020,2020,2020,2020,0
|
|
20231018,140600,16415485,2020,2025,2025,2020,700
|
|
20231018,140500,15001395,2025,2025,2025,2025,0
|
|
20231018,140400,15001395,2025,2025,2025,2025,0
|
|
20231018,140300,15001395,2025,2025,2025,2025,0
|
|
20231018,140200,15001395,2025,2025,2025,2025,0
|
|
20231018,140100,15001395,2025,2025,2025,2025,0
|
|
20231018,140000,15001395,2025,2025,2025,2025,0
|
|
20231018,135900,15001395,2025,2025,2025,2025,20
|
|
20231018,135800,14960895,2025,2025,2025,2025,500
|
|
20231018,135700,13948395,2025,2025,2025,2025,0
|
|
20231018,135600,13948395,2025,2025,2025,2025,0
|
|
20231018,135500,13948395,2025,2025,2025,2025,0
|
|
20231018,135400,13948395,2025,2025,2025,2025,0
|
|
20231018,135300,13948395,2025,2025,2025,2025,0
|
|
20231018,135200,13948395,2025,2025,2025,2025,0
|
|
20231018,135100,13948395,2025,2025,2025,2025,0
|
|
20231018,135000,13948395,2025,2025,2025,2025,0
|
|
20231018,134900,13948395,2025,2035,2035,2025,250
|
|
20231018,134800,13441855,2040,2040,2040,2040,0
|
|
20231018,134700,13441855,2040,2040,2040,2040,0
|
|
20231018,134600,13441855,2040,2040,2040,2040,0
|
|
20231018,134500,13441855,2040,2040,2040,2040,0
|
|
20231018,134400,13441855,2040,2040,2040,2040,0
|
|
20231018,134300,13441855,2040,2040,2040,2040,1
|
|
20231018,134200,13439815,2040,2040,2040,2040,1
|
|
20231018,134100,13437775,2035,2035,2035,2035,0
|
|
20231018,134000,13437775,2035,2035,2035,2035,0
|
|
20231018,133900,13437775,2035,2035,2035,2035,0
|
|
20231018,133800,13437775,2035,2035,2035,2035,4
|
|
20231018,133700,13429635,2055,2055,2055,2055,0
|
|
20231018,133600,13429635,2055,2055,2055,2055,0
|
|
20231018,133500,13429635,2055,2055,2055,2055,0
|
|
20231018,133400,13429635,2055,2055,2055,2055,0
|
|
20231018,133300,13429635,2055,2055,2055,2055,0
|
|
20231018,133200,13429635,2055,2055,2055,2055,0
|
|
20231018,133100,13429635,2055,2055,2055,2055,0
|
|
20231018,133000,13429635,2055,2055,2055,2055,0
|
|
20231018,132900,13429635,2055,2055,2055,2055,0
|
|
20231018,132800,13429635,2055,2055,2055,2055,0
|
|
20231018,132700,13429635,2055,2055,2055,2055,0
|
|
20231018,132600,13429635,2055,2055,2055,2055,0
|
|
20231018,132500,13429635,2055,2055,2055,2055,0
|
|
20231018,132400,13429635,2055,2050,2055,2050,6
|
|
20231018,132300,13417330,2035,2035,2035,2035,0
|
|
20231018,132200,13417330,2035,2035,2035,2035,1
|
|
20231018,132100,13415295,2055,2055,2055,2055,0
|
|
20231018,132000,13415295,2055,2055,2055,2055,0
|
|
20231018,131900,13415295,2055,2055,2055,2055,0
|
|
20231018,131800,13415295,2055,2055,2055,2055,0
|
|
20231018,131700,13415295,2055,2055,2055,2055,0
|
|
20231018,131600,13415295,2055,2055,2055,2055,6
|
|
20231018,131500,13402965,2055,2055,2055,2055,0
|
|
20231018,131400,13402965,2055,2055,2055,2055,0
|
|
20231018,131300,13402965,2055,2055,2055,2055,0
|
|
20231018,131200,13402965,2055,2055,2055,2055,0
|
|
20231018,131100,13402965,2055,2055,2055,2055,0
|
|
20231018,131000,13402965,2055,2055,2055,2055,0
|
|
20231018,130900,13402965,2055,2055,2055,2055,0
|
|
20231018,130800,13402965,2055,2055,2055,2055,0
|
|
20231018,130700,13402965,2055,2055,2055,2055,0
|
|
20231018,130600,13402965,2055,2055,2055,2055,0
|
|
20231018,130500,13402965,2055,2055,2055,2055,0
|
|
20231018,130400,13402965,2055,2055,2055,2055,0
|
|
20231018,130300,13402965,2055,2055,2055,2055,0
|
|
20231018,130200,13402965,2055,2055,2055,2055,0
|
|
20231018,130100,13402965,2055,2055,2055,2055,0
|
|
20231018,130000,13402965,2055,2055,2055,2055,0
|
|
20231018,125900,13402965,2055,2055,2055,2055,0
|
|
20231018,125800,13402965,2055,2055,2055,2055,0
|
|
20231018,125700,13402965,2055,2055,2055,2055,0
|
|
20231018,125600,13402965,2055,2055,2055,2055,0
|
|
20231018,125500,13402965,2055,2055,2055,2055,0
|
|
20231018,125400,13402965,2055,2055,2055,2055,0
|
|
20231018,125300,13402965,2055,2055,2055,2055,0
|
|
20231018,125200,13402965,2055,2055,2055,2055,0
|
|
20231018,125100,13402965,2055,2055,2055,2055,0
|
|
20231018,125000,13402965,2055,2055,2055,2055,0
|
|
20231018,124900,13402965,2055,2055,2055,2055,0
|
|
20231018,124800,13402965,2055,2055,2055,2055,0
|
|
20231018,124700,13402965,2055,2055,2055,2055,0
|
|
20231018,124600,13402965,2055,2055,2055,2055,0
|
|
20231018,124500,13402965,2055,2055,2055,2055,0
|
|
20231018,124400,13402965,2055,2055,2055,2055,0
|
|
20231018,124300,13402965,2055,2055,2055,2055,0
|
|
20231018,124200,13402965,2055,2055,2055,2055,0
|
|
20231018,124100,13402965,2055,2055,2055,2055,0
|
|
20231018,124000,13402965,2055,2055,2055,2055,0
|
|
20231018,123900,13402965,2055,2055,2055,2055,0
|
|
20231018,123800,13402965,2055,2055,2055,2055,0
|
|
20231018,123700,13402965,2055,2055,2055,2055,0
|
|
20231018,123600,13402965,2055,2055,2055,2055,0
|
|
20231018,123500,13402965,2055,2055,2055,2055,0
|
|
20231018,123400,13402965,2055,2045,2055,2045,170
|
|
20231018,123300,13054915,2040,2040,2040,2040,0
|
|
20231018,123200,13054915,2040,2040,2040,2040,0
|
|
20231018,123100,13054915,2040,2040,2040,2040,0
|
|
20231018,123000,13054915,2040,2040,2040,2040,0
|
|
20231018,122900,13054915,2040,2040,2040,2040,0
|
|
20231018,122800,13054915,2040,2040,2040,2040,0
|
|
20231018,122700,13054915,2040,2040,2040,2040,0
|
|
20231018,122600,13054915,2040,2040,2040,2040,0
|
|
20231018,122500,13054915,2040,2040,2040,2040,0
|
|
20231018,122400,13054915,2040,2040,2040,2040,0
|
|
20231018,122300,13054915,2040,2040,2040,2040,0
|
|
20231018,122200,13054915,2040,2040,2040,2040,0
|
|
20231018,122100,13054915,2040,2040,2040,2040,0
|
|
20231018,122000,13054915,2040,2040,2040,2040,0
|
|
20231018,121900,13054915,2040,2040,2040,2040,0
|
|
20231018,121800,13054915,2040,2040,2040,2040,0
|
|
20231018,121700,13054915,2040,2040,2040,2040,100
|
|
20231018,121600,12850915,2045,2045,2045,2045,2
|
|
20231018,121500,12846825,2040,2040,2040,2040,0
|
|
20231018,121400,12846825,2040,2040,2040,2040,0
|
|
20231018,121300,12846825,2040,2040,2040,2040,0
|
|
20231018,121200,12846825,2040,2040,2040,2040,0
|
|
20231018,121100,12846825,2040,2040,2040,2040,0
|
|
20231018,121000,12846825,2040,2040,2040,2040,0
|
|
20231018,120900,12846825,2040,2040,2040,2040,0
|
|
20231018,120800,12846825,2040,2040,2040,2040,0
|
|
20231018,120700,12846825,2040,2040,2040,2040,0
|
|
20231018,120600,12846825,2040,2040,2040,2040,0
|
|
20231018,120500,12846825,2040,2040,2040,2040,0
|
|
20231018,120400,12846825,2040,2040,2040,2040,0
|
|
20231018,120300,12846825,2040,2040,2040,2040,0
|
|
20231018,120200,12846825,2040,2040,2040,2040,0
|
|
20231018,120100,12846825,2040,2040,2040,2040,0
|
|
20231018,120000,12846825,2040,2040,2040,2040,0
|
|
20231018,115900,12846825,2040,2040,2040,2040,0
|
|
20231018,115800,12846825,2040,2040,2040,2040,2
|
|
20231018,115700,12842745,2060,2060,2060,2060,0
|
|
20231018,115600,12842745,2060,2060,2060,2060,0
|
|
20231018,115500,12842745,2060,2060,2060,2060,0
|
|
20231018,115400,12842745,2060,2060,2060,2060,0
|
|
20231018,115300,12842745,2060,2060,2060,2060,0
|
|
20231018,115200,12842745,2060,2060,2060,2060,0
|
|
20231018,115100,12842745,2060,2060,2060,2060,399
|
|
20231018,115000,12020805,2060,2060,2060,2060,0
|
|
20231018,114900,12020805,2060,2060,2060,2060,0
|
|
20231018,114800,12020805,2060,2060,2060,2060,0
|
|
20231018,114700,12020805,2060,2060,2060,2060,0
|
|
20231018,114600,12020805,2060,2060,2060,2060,0
|
|
20231018,114500,12020805,2060,2060,2060,2060,0
|
|
20231018,114400,12020805,2060,2060,2060,2060,0
|
|
20231018,114300,12020805,2060,2060,2060,2060,555
|
|
20231018,114200,10877505,2060,2060,2060,2060,0
|
|
20231018,114100,10877505,2060,2060,2060,2060,0
|
|
20231018,114000,10877505,2060,2040,2060,2040,1300
|
|
20231018,113900,8220195,2020,2025,2025,2020,800
|
|
20231018,113800,6604190,2020,2020,2020,2020,0
|
|
20231018,113700,6604190,2020,2020,2020,2020,0
|
|
20231018,113600,6604190,2020,2020,2020,2020,0
|
|
20231018,113500,6604190,2020,2020,2020,2020,0
|
|
20231018,113400,6604190,2020,2020,2020,2020,0
|
|
20231018,113300,6604190,2020,2020,2020,2020,0
|
|
20231018,113200,6604190,2020,2020,2020,2020,0
|
|
20231018,113100,6604190,2020,2020,2020,2020,0
|
|
20231018,113000,6604190,2020,2020,2020,2020,0
|
|
20231018,112900,6604190,2020,2020,2020,2020,0
|
|
20231018,112800,6604190,2020,2020,2020,2020,0
|
|
20231018,112700,6604190,2020,2020,2020,2020,0
|
|
20231018,112600,6604190,2020,2020,2020,2020,0
|
|
20231018,112500,6604190,2020,2020,2020,2020,0
|
|
20231018,112400,6604190,2020,2020,2020,2020,0
|
|
20231018,112300,6604190,2020,2025,2025,2020,250
|
|
20231018,112200,6098130,2025,2025,2025,2025,0
|
|
20231018,112100,6098130,2025,2025,2025,2025,0
|
|
20231018,112000,6098130,2025,2025,2025,2025,0
|
|
20231018,111900,6098130,2025,2035,2035,2025,5
|
|
20231018,111800,6087990,2040,2040,2040,2040,0
|
|
20231018,111700,6087990,2040,2040,2040,2040,0
|
|
20231018,111600,6087990,2040,2040,2040,2040,0
|
|
20231018,111500,6087990,2040,2040,2040,2040,0
|
|
20231018,111400,6087990,2040,2040,2040,2040,0
|
|
20231018,111300,6087990,2040,2040,2040,2040,0
|
|
20231018,111200,6087990,2040,2040,2040,2040,0
|
|
20231018,111100,6087990,2040,2040,2040,2040,0
|
|
20231018,111000,6087990,2040,2040,2040,2040,0
|
|
20231018,110900,6087990,2040,2040,2040,2040,0
|
|
20231018,110800,6087990,2040,2040,2040,2040,0
|
|
20231018,110700,6087990,2040,2040,2040,2040,0
|
|
20231018,110600,6087990,2040,2040,2040,2040,0
|
|
20231018,110500,6087990,2040,2040,2040,2040,0
|
|
20231018,110400,6087990,2040,2040,2040,2040,0
|
|
20231018,110300,6087990,2040,2040,2040,2040,0
|
|
20231018,110200,6087990,2040,2040,2040,2040,0
|
|
20231018,110100,6087990,2040,2040,2040,2040,0
|
|
20231018,110000,6087990,2040,2040,2040,2040,250
|
|
20231018,105900,5577990,2040,2040,2040,2040,0
|
|
20231018,105800,5577990,2040,2040,2040,2040,0
|
|
20231018,105700,5577990,2040,2040,2040,2040,500
|
|
20231018,105600,4557990,2040,2040,2040,2040,0
|
|
20231018,105500,4557990,2040,2040,2040,2040,1
|
|
20231018,105400,4555950,2040,2040,2040,2040,0
|
|
20231018,105300,4555950,2040,2040,2040,2040,0
|
|
20231018,105200,4555950,2040,2040,2040,2040,0
|
|
20231018,105100,4555950,2040,2040,2040,2040,0
|
|
20231018,105000,4555950,2040,2040,2040,2040,0
|
|
20231018,104900,4555950,2040,2040,2040,2040,0
|
|
20231018,104800,4555950,2040,2040,2040,2040,0
|
|
20231018,104700,4555950,2040,2040,2040,2040,0
|
|
20231018,104600,4555950,2040,2040,2040,2040,0
|
|
20231018,104500,4555950,2040,2040,2040,2040,0
|
|
20231018,104400,4555950,2040,2040,2040,2040,0
|
|
20231018,104300,4555950,2040,2040,2040,2040,0
|
|
20231018,104200,4555950,2040,2040,2040,2040,0
|
|
20231018,104100,4555950,2040,2040,2040,2040,0
|
|
20231018,104000,4555950,2040,2040,2040,2040,0
|
|
20231018,103900,4555950,2040,2040,2040,2040,0
|
|
20231018,103800,4555950,2040,2040,2040,2040,0
|
|
20231018,103700,4555950,2040,2040,2040,2040,0
|
|
20231018,103600,4555950,2040,2040,2040,2040,0
|
|
20231018,103500,4555950,2040,2040,2040,2040,0
|
|
20231018,103400,4555950,2040,2040,2040,2040,0
|
|
20231018,103300,4555950,2040,2040,2040,2040,0
|
|
20231018,103200,4555950,2040,2040,2040,2040,0
|
|
20231018,103100,4555950,2040,2040,2040,2040,0
|
|
20231018,103000,4555950,2040,2040,2040,2040,0
|
|
20231018,102900,4555950,2040,2040,2040,2040,0
|
|
20231018,102800,4555950,2040,2040,2040,2040,0
|
|
20231018,102700,4555950,2040,2040,2040,2040,0
|
|
20231018,102600,4555950,2040,2040,2040,2040,0
|
|
20231018,102500,4555950,2040,2040,2040,2040,0
|
|
20231018,102400,4555950,2040,2040,2040,2040,0
|
|
20231018,102300,4555950,2040,2040,2040,2040,0
|
|
20231018,102200,4555950,2040,2040,2040,2040,0
|
|
20231018,102100,4555950,2040,2040,2040,2040,0
|
|
20231018,102000,4555950,2040,2040,2040,2040,0
|
|
20231018,101900,4555950,2040,2040,2040,2040,0
|
|
20231018,101800,4555950,2040,2040,2040,2040,0
|
|
20231018,101700,4555950,2040,2040,2040,2040,0
|
|
20231018,101600,4555950,2040,2040,2040,2040,35
|
|
20231018,101500,4484550,2040,2040,2040,2040,0
|
|
20231018,101400,4484550,2040,2040,2040,2040,0
|
|
20231018,101300,4484550,2040,2040,2040,2040,0
|
|
20231018,101200,4484550,2040,2040,2040,2040,0
|
|
20231018,101100,4484550,2040,2040,2040,2040,0
|
|
20231018,101000,4484550,2040,2040,2040,2040,0
|
|
20231018,100900,4484550,2040,2040,2040,2040,0
|
|
20231018,100800,4484550,2040,2040,2040,2040,0
|
|
20231018,100700,4484550,2040,2035,2040,2035,57
|
|
20231018,100600,4368550,2025,2025,2025,2025,0
|
|
20231018,100500,4368550,2025,2025,2025,2025,0
|
|
20231018,100400,4368550,2025,2025,2025,2025,670
|
|
20231018,100300,3011800,2040,2040,2040,2040,0
|
|
20231018,100200,3011800,2040,2040,2040,2040,0
|
|
20231018,100100,3011800,2040,2040,2040,2040,1
|
|
20231018,100000,3009760,2025,2025,2025,2025,0
|
|
20231018,095900,3009760,2025,2025,2025,2025,0
|
|
20231018,095800,3009760,2025,2025,2025,2025,0
|
|
20231018,095700,3009760,2025,2025,2025,2025,0
|
|
20231018,095600,3009760,2025,2025,2025,2025,0
|
|
20231018,095500,3009760,2025,2025,2025,2025,20
|
|
20231018,095400,2969260,2030,2030,2030,2030,0
|
|
20231018,095300,2969260,2030,2030,2030,2030,0
|
|
20231018,095200,2969260,2030,2030,2030,2030,0
|
|
20231018,095100,2969260,2030,2030,2030,2030,0
|
|
20231018,095000,2969260,2030,2030,2030,2030,0
|
|
20231018,094900,2969260,2030,2030,2030,2030,0
|
|
20231018,094800,2969260,2030,2030,2030,2030,0
|
|
20231018,094700,2969260,2030,2030,2030,2030,0
|
|
20231018,094600,2969260,2030,2030,2030,2030,0
|
|
20231018,094500,2969260,2030,2030,2030,2030,0
|
|
20231018,094400,2969260,2030,2030,2030,2030,0
|
|
20231018,094300,2969260,2030,2030,2030,2030,0
|
|
20231018,094200,2969260,2030,2030,2030,2030,0
|
|
20231018,094100,2969260,2030,2030,2030,2030,0
|
|
20231018,094000,2969260,2030,2030,2030,2030,0
|
|
20231018,093900,2969260,2030,2030,2030,2030,0
|
|
20231018,093800,2969260,2030,2030,2030,2030,0
|
|
20231018,093700,2969260,2030,2030,2030,2030,0
|
|
20231018,093600,2969260,2030,2030,2030,2030,0
|
|
20231018,093500,2969260,2030,2030,2030,2030,0
|
|
20231018,093400,2969260,2030,2030,2030,2030,360
|
|
20231018,093300,2238460,2040,2040,2040,2040,0
|
|
20231018,093200,2238460,2040,2040,2040,2040,0
|
|
20231018,093100,2238460,2040,2040,2040,2040,1
|
|
20231018,093000,2236420,2030,2030,2030,2030,4
|
|
20231018,092900,2228300,2035,2035,2035,2035,200
|
|
20231018,092800,1821300,2035,2035,2035,2035,0
|
|
20231018,092700,1821300,2035,2035,2035,2035,0
|
|
20231018,092600,1821300,2035,2035,2035,2035,0
|
|
20231018,092500,1821300,2035,2035,2035,2035,0
|
|
20231018,092400,1821300,2035,2035,2035,2035,3
|
|
20231018,092300,1815195,2020,2020,2020,2020,61
|
|
20231018,092200,1691975,2030,2030,2030,2030,0
|
|
20231018,092100,1691975,2030,2030,2030,2030,0
|
|
20231018,092000,1691975,2030,2030,2030,2030,11
|
|
20231018,091900,1669645,2035,2035,2035,2035,0
|
|
20231018,091800,1669645,2035,2035,2035,2035,0
|
|
20231018,091700,1669645,2035,2035,2035,2035,0
|
|
20231018,091600,1669645,2035,2035,2035,2035,0
|
|
20231018,091500,1669645,2035,2035,2035,2035,0
|
|
20231018,091400,1669645,2035,2035,2035,2035,0
|
|
20231018,091300,1669645,2035,2035,2035,2035,0
|
|
20231018,091200,1669645,2035,2035,2035,2035,0
|
|
20231018,091100,1669645,2035,2035,2035,2035,0
|
|
20231018,091000,1669645,2035,2025,2035,2025,3
|
|
20231018,090900,1663560,2025,2025,2025,2025,0
|
|
20231018,090800,1663560,2025,2025,2025,2025,195
|
|
20231018,090700,1268685,2025,2025,2025,2025,11
|
|
20231018,090600,1246410,2025,2025,2025,2025,1
|
|
20231018,090500,1244385,2020,2025,2025,2020,32
|
|
20231018,090400,1179740,2040,2040,2040,2040,1
|
|
20231018,090300,1177700,2030,2030,2030,2030,2
|
|
20231018,090200,1173640,2035,2035,2035,2035,83
|
|
20231018,090100,1004735,2035,2025,2035,2025,109
|
|
20231018,090000,782960,2025,2040,2040,2025,384
|