593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185000,40650910,2640,2640,2640,2640,218
|
|
20231027,184900,40650910,2640,2640,2640,2640,0
|
|
20231027,184800,40650910,2640,2640,2640,2640,0
|
|
20231027,184700,40650910,2640,2640,2640,2640,0
|
|
20231027,184600,40650910,2640,2640,2640,2640,0
|
|
20231027,184500,40650910,2640,2640,2640,2640,0
|
|
20231027,184400,40650910,2640,2640,2640,2640,0
|
|
20231027,184300,40650910,2640,2640,2640,2640,0
|
|
20231027,184200,40650910,2640,2640,2640,2640,0
|
|
20231027,184100,40650910,2640,2640,2640,2640,0
|
|
20231027,184000,40650910,2640,2640,2640,2640,0
|
|
20231027,183900,40650910,2640,2640,2640,2640,0
|
|
20231027,183800,40650910,2640,2640,2640,2640,0
|
|
20231027,183700,40650910,2640,2640,2640,2640,0
|
|
20231027,183600,40650910,2640,2640,2640,2640,0
|
|
20231027,183500,40650910,2640,2640,2640,2640,0
|
|
20231027,183400,40650910,2640,2640,2640,2640,0
|
|
20231027,183300,40650910,2640,2640,2640,2640,0
|
|
20231027,183200,40650910,2640,2640,2640,2640,0
|
|
20231027,183100,40650910,2640,2640,2640,2640,0
|
|
20231027,183000,40650910,2640,2640,2640,2640,0
|
|
20231027,182900,40650910,2640,2640,2640,2640,0
|
|
20231027,182800,40650910,2640,2640,2640,2640,0
|
|
20231027,182700,40650910,2640,2640,2640,2640,0
|
|
20231027,182600,40650910,2640,2640,2640,2640,0
|
|
20231027,182500,40650910,2640,2640,2640,2640,0
|
|
20231027,182400,40650910,2640,2640,2640,2640,0
|
|
20231027,182300,40650910,2640,2640,2640,2640,0
|
|
20231027,182200,40650910,2640,2640,2640,2640,0
|
|
20231027,182100,40650910,2640,2640,2640,2640,0
|
|
20231027,182000,40650910,2640,2640,2640,2640,218
|
|
20231027,181900,40650910,2640,2640,2640,2640,0
|
|
20231027,181800,40650910,2640,2640,2640,2640,0
|
|
20231027,181700,40650910,2640,2640,2640,2640,0
|
|
20231027,181600,40650910,2640,2640,2640,2640,0
|
|
20231027,181500,40650910,2640,2640,2640,2640,0
|
|
20231027,181400,40650910,2640,2640,2640,2640,0
|
|
20231027,181300,40650910,2640,2640,2640,2640,0
|
|
20231027,181200,40650910,2640,2640,2640,2640,0
|
|
20231027,181100,40650910,2640,2640,2640,2640,0
|
|
20231027,181000,40650910,2640,2640,2640,2640,0
|
|
20231027,180900,40650910,2640,2640,2640,2640,0
|
|
20231027,180800,40650910,2640,2640,2640,2640,0
|
|
20231027,180700,40650910,2640,2640,2640,2640,0
|
|
20231027,180600,40650910,2640,2640,2640,2640,0
|
|
20231027,180500,40650910,2640,2640,2640,2640,0
|
|
20231027,180400,40650910,2640,2640,2640,2640,0
|
|
20231027,180300,40650910,2640,2640,2640,2640,0
|
|
20231027,180200,40650910,2640,2640,2640,2640,0
|
|
20231027,180100,40650910,2640,2640,2640,2640,0
|
|
20231027,180000,40650910,2640,2640,2640,2640,0
|
|
20231027,175900,40650910,2640,2640,2640,2640,0
|
|
20231027,175800,40650910,2640,2640,2640,2640,0
|
|
20231027,175700,40650910,2640,2640,2640,2640,0
|
|
20231027,175600,40650910,2640,2640,2640,2640,0
|
|
20231027,175500,40650910,2640,2640,2640,2640,0
|
|
20231027,175400,40650910,2640,2640,2640,2640,0
|
|
20231027,175300,40650910,2640,2640,2640,2640,0
|
|
20231027,175200,40650910,2640,2640,2640,2640,0
|
|
20231027,175100,40650910,2640,2640,2640,2640,0
|
|
20231027,175000,40650910,2640,2640,2640,2640,218
|
|
20231027,174900,40650910,2640,2640,2640,2640,0
|
|
20231027,174800,40650910,2640,2640,2640,2640,0
|
|
20231027,174700,40650910,2640,2640,2640,2640,0
|
|
20231027,174600,40650910,2640,2640,2640,2640,0
|
|
20231027,174500,40650910,2640,2640,2640,2640,0
|
|
20231027,174400,40650910,2640,2640,2640,2640,0
|
|
20231027,174300,40650910,2640,2640,2640,2640,0
|
|
20231027,174200,40650910,2640,2640,2640,2640,0
|
|
20231027,174100,40650910,2640,2640,2640,2640,0
|
|
20231027,174000,40650910,2640,2640,2640,2640,0
|
|
20231027,173900,40650910,2640,2640,2640,2640,0
|
|
20231027,173800,40650910,2640,2640,2640,2640,0
|
|
20231027,173700,40650910,2640,2640,2640,2640,0
|
|
20231027,173600,40650910,2640,2640,2640,2640,0
|
|
20231027,173500,40650910,2640,2640,2640,2640,0
|
|
20231027,173400,40650910,2640,2640,2640,2640,0
|
|
20231027,173300,40650910,2640,2640,2640,2640,0
|
|
20231027,173200,40650910,2640,2640,2640,2640,0
|
|
20231027,173100,40650910,2640,2640,2640,2640,0
|
|
20231027,173000,40650910,2640,2640,2640,2640,0
|
|
20231027,172900,40650910,2640,2640,2640,2640,0
|
|
20231027,172800,40650910,2640,2640,2640,2640,0
|
|
20231027,172700,40650910,2640,2640,2640,2640,0
|
|
20231027,172600,40650910,2640,2640,2640,2640,0
|
|
20231027,172500,40650910,2640,2640,2640,2640,0
|
|
20231027,172400,40650910,2640,2640,2640,2640,0
|
|
20231027,172300,40650910,2640,2640,2640,2640,0
|
|
20231027,172200,40650910,2640,2640,2640,2640,0
|
|
20231027,172100,40650910,2640,2640,2640,2640,0
|
|
20231027,172000,40650910,2640,2640,2640,2640,218
|
|
20231027,171900,40650910,2640,2640,2640,2640,0
|
|
20231027,171800,40650910,2640,2640,2640,2640,0
|
|
20231027,171700,40650910,2640,2640,2640,2640,0
|
|
20231027,171600,40650910,2640,2640,2640,2640,0
|
|
20231027,171500,40650910,2640,2640,2640,2640,0
|
|
20231027,171400,40650910,2640,2640,2640,2640,0
|
|
20231027,171300,40650910,2640,2640,2640,2640,0
|
|
20231027,171200,40650910,2640,2640,2640,2640,0
|
|
20231027,171100,40650910,2640,2640,2640,2640,0
|
|
20231027,171000,40650910,2640,2640,2640,2640,0
|
|
20231027,170900,40650910,2640,2640,2640,2640,0
|
|
20231027,170800,40650910,2640,2640,2640,2640,0
|
|
20231027,170700,40650910,2640,2640,2640,2640,0
|
|
20231027,170600,40650910,2640,2640,2640,2640,0
|
|
20231027,170500,40650910,2640,2640,2640,2640,0
|
|
20231027,170400,40650910,2640,2640,2640,2640,0
|
|
20231027,170300,40650910,2640,2640,2640,2640,0
|
|
20231027,170200,40650910,2640,2640,2640,2640,0
|
|
20231027,170100,40650910,2640,2640,2640,2640,0
|
|
20231027,170000,40650910,2640,2640,2640,2640,0
|
|
20231027,165900,40650910,2640,2640,2640,2640,0
|
|
20231027,165800,40650910,2640,2640,2640,2640,0
|
|
20231027,165700,40650910,2640,2640,2640,2640,0
|
|
20231027,165600,40650910,2640,2640,2640,2640,0
|
|
20231027,165500,40650910,2640,2640,2640,2640,0
|
|
20231027,165400,40650910,2640,2640,2640,2640,0
|
|
20231027,165300,40650910,2640,2640,2640,2640,0
|
|
20231027,165200,40650910,2640,2640,2640,2640,0
|
|
20231027,165100,40650910,2640,2640,2640,2640,0
|
|
20231027,165000,40650910,2640,2640,2640,2640,218
|
|
20231027,164900,40650910,2640,2640,2640,2640,0
|
|
20231027,164800,40650910,2640,2640,2640,2640,0
|
|
20231027,164700,40650910,2640,2640,2640,2640,0
|
|
20231027,164600,40650910,2640,2640,2640,2640,0
|
|
20231027,164500,40650910,2640,2640,2640,2640,0
|
|
20231027,164400,40650910,2640,2640,2640,2640,0
|
|
20231027,164300,40650910,2640,2640,2640,2640,0
|
|
20231027,164200,40650910,2640,2640,2640,2640,0
|
|
20231027,164100,40650910,2640,2640,2640,2640,0
|
|
20231027,164000,40650910,2640,2640,2640,2640,0
|
|
20231027,163900,40650910,2640,2640,2640,2640,0
|
|
20231027,163800,40650910,2640,2640,2640,2640,0
|
|
20231027,163700,40650910,2640,2640,2640,2640,0
|
|
20231027,163600,40650910,2640,2640,2640,2640,0
|
|
20231027,163500,40650910,2640,2640,2640,2640,0
|
|
20231027,163400,40650910,2640,2640,2640,2640,0
|
|
20231027,163300,40650910,2640,2640,2640,2640,0
|
|
20231027,163200,40650910,2640,2640,2640,2640,0
|
|
20231027,163100,40650910,2640,2640,2640,2640,0
|
|
20231027,163000,40650910,2640,2640,2640,2640,0
|
|
20231027,162900,40650910,2640,2640,2640,2640,0
|
|
20231027,162800,40650910,2640,2640,2640,2640,0
|
|
20231027,162700,40650910,2640,2640,2640,2640,0
|
|
20231027,162600,40650910,2640,2640,2640,2640,0
|
|
20231027,162500,40650910,2640,2640,2640,2640,0
|
|
20231027,162400,40650910,2640,2640,2640,2640,0
|
|
20231027,162300,40650910,2640,2640,2640,2640,0
|
|
20231027,162200,40650910,2640,2640,2640,2640,0
|
|
20231027,162100,40650910,2640,2640,2640,2640,0
|
|
20231027,162000,40650910,2640,2640,2640,2640,218
|
|
20231027,161900,40650910,2640,2640,2640,2640,0
|
|
20231027,161800,40650910,2640,2640,2640,2640,0
|
|
20231027,161700,40650910,2640,2640,2640,2640,0
|
|
20231027,161600,40650910,2640,2640,2640,2640,0
|
|
20231027,161500,40650910,2640,2640,2640,2640,0
|
|
20231027,161400,40650910,2640,2640,2640,2640,0
|
|
20231027,161300,40650910,2640,2640,2640,2640,0
|
|
20231027,161200,40650910,2640,2640,2640,2640,0
|
|
20231027,161100,40650910,2640,2640,2640,2640,0
|
|
20231027,161000,40650910,2640,2640,2640,2640,0
|
|
20231027,160900,40650910,2640,2640,2640,2640,0
|
|
20231027,160800,40650910,2640,2640,2640,2640,0
|
|
20231027,160700,40650910,2640,2640,2640,2640,0
|
|
20231027,160600,40650910,2640,2640,2640,2640,0
|
|
20231027,160500,40650910,2640,2640,2640,2640,0
|
|
20231027,160400,40650910,2640,2640,2640,2640,0
|
|
20231027,160300,40650910,2640,2640,2640,2640,0
|
|
20231027,160200,40650910,2640,2640,2640,2640,0
|
|
20231027,160100,40650910,2640,2640,2640,2640,0
|
|
20231027,160000,40650910,2640,2640,2640,2640,0
|
|
20231027,155900,40650910,2640,2640,2640,2640,0
|
|
20231027,155800,40650910,2640,2640,2640,2640,0
|
|
20231027,155700,40650910,2640,2640,2640,2640,0
|
|
20231027,155600,40650910,2640,2640,2640,2640,0
|
|
20231027,155500,40650910,2640,2640,2640,2640,0
|
|
20231027,155400,40650910,2640,2640,2640,2640,0
|
|
20231027,155300,40650910,2640,2640,2640,2640,0
|
|
20231027,155200,40650910,2640,2640,2640,2640,0
|
|
20231027,155100,40650910,2640,2640,2640,2640,0
|
|
20231027,155000,40650910,2640,2640,2640,2640,218
|
|
20231027,154900,40650910,2640,2640,2640,2640,0
|
|
20231027,154800,40650910,2640,2640,2640,2640,0
|
|
20231027,154700,40650910,2640,2640,2640,2640,0
|
|
20231027,154600,40650910,2640,2640,2640,2640,0
|
|
20231027,154500,40650910,2640,2640,2640,2640,0
|
|
20231027,154400,40650910,2640,2640,2640,2640,0
|
|
20231027,154300,40650910,2640,2640,2640,2640,0
|
|
20231027,154200,40650910,2640,2640,2640,2640,0
|
|
20231027,154100,40650910,2640,2640,2640,2640,0
|
|
20231027,154000,40650910,2640,2640,2640,2640,0
|
|
20231027,153900,40650910,2640,2640,2640,2640,0
|
|
20231027,153800,40650910,2640,2640,2640,2640,0
|
|
20231027,153700,40650910,2640,2640,2640,2640,0
|
|
20231027,153600,40650910,2640,2640,2640,2640,0
|
|
20231027,153500,40650910,2640,2640,2640,2640,0
|
|
20231027,153400,40650910,2640,2640,2640,2640,0
|
|
20231027,153300,40650910,2640,2640,2640,2640,0
|
|
20231027,153200,40650910,2640,2640,2640,2640,0
|
|
20231027,153100,40650910,2640,2640,2640,2640,0
|
|
20231027,153000,40650910,2640,2640,2640,2640,218
|
|
20231027,152900,40075390,2610,2610,2610,2610,0
|
|
20231027,152800,40075390,2610,2610,2610,2610,0
|
|
20231027,152700,40075390,2610,2610,2610,2610,0
|
|
20231027,152600,40075390,2610,2610,2610,2610,0
|
|
20231027,152500,40075390,2610,2610,2610,2610,0
|
|
20231027,152400,40075390,2610,2610,2610,2610,0
|
|
20231027,152300,40075390,2610,2610,2610,2610,0
|
|
20231027,152200,40075390,2610,2610,2610,2610,0
|
|
20231027,152100,40075390,2610,2610,2610,2610,0
|
|
20231027,152000,40075390,2610,2610,2610,2610,0
|
|
20231027,151900,40075390,2610,2625,2625,2610,191
|
|
20231027,151800,39576350,2625,2625,2625,2625,2
|
|
20231027,151700,39571100,2625,2625,2625,2625,0
|
|
20231027,151600,39571100,2625,2625,2625,2625,0
|
|
20231027,151500,39571100,2625,2625,2625,2625,0
|
|
20231027,151400,39571100,2625,2625,2625,2625,0
|
|
20231027,151300,39571100,2625,2625,2625,2625,5
|
|
20231027,151200,39557975,2635,2635,2635,2635,0
|
|
20231027,151100,39557975,2635,2635,2635,2635,0
|
|
20231027,151000,39557975,2635,2635,2635,2635,0
|
|
20231027,150900,39557975,2635,2635,2635,2635,0
|
|
20231027,150800,39557975,2635,2635,2635,2635,1
|
|
20231027,150700,39555340,2615,2615,2615,2615,0
|
|
20231027,150600,39555340,2615,2615,2615,2615,0
|
|
20231027,150500,39555340,2615,2615,2615,2615,0
|
|
20231027,150400,39555340,2615,2615,2615,2615,41
|
|
20231027,150300,39448125,2610,2610,2610,2610,0
|
|
20231027,150200,39448125,2610,2610,2610,2610,0
|
|
20231027,150100,39448125,2610,2625,2625,2610,481
|
|
20231027,150000,38188815,2620,2620,2620,2620,0
|
|
20231027,145900,38188815,2620,2620,2620,2620,0
|
|
20231027,145800,38188815,2620,2620,2620,2620,0
|
|
20231027,145700,38188815,2620,2620,2620,2620,0
|
|
20231027,145600,38188815,2620,2620,2620,2620,0
|
|
20231027,145500,38188815,2620,2620,2620,2620,0
|
|
20231027,145400,38188815,2620,2620,2620,2620,0
|
|
20231027,145300,38188815,2620,2620,2620,2620,0
|
|
20231027,145200,38188815,2620,2620,2620,2620,134
|
|
20231027,145100,37837735,2610,2610,2610,2610,0
|
|
20231027,145000,37837735,2610,2610,2610,2610,0
|
|
20231027,144900,37837735,2610,2605,2610,2605,74
|
|
20231027,144800,37644705,2605,2605,2605,2605,170
|
|
20231027,144700,37201855,2605,2605,2605,2605,0
|
|
20231027,144600,37201855,2605,2605,2605,2605,0
|
|
20231027,144500,37201855,2605,2605,2605,2605,0
|
|
20231027,144400,37201855,2605,2605,2605,2605,0
|
|
20231027,144300,37201855,2605,2605,2605,2605,0
|
|
20231027,144200,37201855,2605,2605,2605,2605,0
|
|
20231027,144100,37201855,2605,2605,2605,2605,49
|
|
20231027,144000,37074210,2600,2600,2600,2600,0
|
|
20231027,143900,37074210,2600,2600,2600,2600,0
|
|
20231027,143800,37074210,2600,2600,2600,2600,0
|
|
20231027,143700,37074210,2600,2600,2600,2600,0
|
|
20231027,143600,37074210,2600,2605,2605,2600,962
|
|
20231027,143500,34570280,2605,2605,2605,2605,0
|
|
20231027,143400,34570280,2605,2605,2605,2605,0
|
|
20231027,143300,34570280,2605,2605,2605,2605,504
|
|
20231027,143200,33257360,2605,2605,2605,2605,0
|
|
20231027,143100,33257360,2605,2605,2605,2605,429
|
|
20231027,143000,32139815,2610,2610,2610,2610,0
|
|
20231027,142900,32139815,2610,2610,2610,2610,4
|
|
20231027,142800,32129375,2610,2610,2610,2610,0
|
|
20231027,142700,32129375,2610,2610,2610,2610,0
|
|
20231027,142600,32129375,2610,2610,2610,2610,0
|
|
20231027,142500,32129375,2610,2610,2610,2610,8
|
|
20231027,142400,32108495,2610,2610,2610,2610,489
|
|
20231027,142300,30832205,2610,2610,2610,2610,0
|
|
20231027,142200,30832205,2610,2610,2610,2610,0
|
|
20231027,142100,30832205,2610,2620,2620,2610,2865
|
|
20231027,142000,23351350,2615,2615,2615,2615,204
|
|
20231027,141900,22817890,2615,2615,2615,2615,0
|
|
20231027,141800,22817890,2615,2615,2615,2615,1
|
|
20231027,141700,22815275,2610,2610,2610,2610,0
|
|
20231027,141600,22815275,2610,2610,2610,2610,0
|
|
20231027,141500,22815275,2610,2610,2610,2610,0
|
|
20231027,141400,22815275,2610,2610,2610,2610,0
|
|
20231027,141300,22815275,2610,2610,2610,2610,0
|
|
20231027,141200,22815275,2610,2610,2610,2610,0
|
|
20231027,141100,22815275,2610,2610,2610,2610,0
|
|
20231027,141000,22815275,2610,2610,2610,2610,0
|
|
20231027,140900,22815275,2610,2610,2610,2610,0
|
|
20231027,140800,22815275,2610,2610,2610,2610,0
|
|
20231027,140700,22815275,2610,2610,2610,2610,5
|
|
20231027,140600,22802225,2610,2610,2610,2610,214
|
|
20231027,140500,22243685,2610,2610,2610,2610,0
|
|
20231027,140400,22243685,2610,2610,2610,2610,0
|
|
20231027,140300,22243685,2610,2620,2620,2610,3
|
|
20231027,140200,22235845,2625,2625,2625,2625,0
|
|
20231027,140100,22235845,2625,2625,2625,2625,0
|
|
20231027,140000,22235845,2625,2625,2625,2625,0
|
|
20231027,135900,22235845,2625,2625,2625,2625,0
|
|
20231027,135800,22235845,2625,2625,2625,2625,0
|
|
20231027,135700,22235845,2625,2625,2625,2625,0
|
|
20231027,135600,22235845,2625,2625,2625,2625,25
|
|
20231027,135500,22170220,2625,2625,2625,2625,0
|
|
20231027,135400,22170220,2625,2625,2625,2625,0
|
|
20231027,135300,22170220,2625,2625,2625,2625,0
|
|
20231027,135200,22170220,2625,2625,2625,2625,0
|
|
20231027,135100,22170220,2625,2625,2625,2625,0
|
|
20231027,135000,22170220,2625,2625,2625,2625,0
|
|
20231027,134900,22170220,2625,2625,2625,2625,11
|
|
20231027,134800,22141345,2625,2625,2625,2625,0
|
|
20231027,134700,22141345,2625,2625,2625,2625,0
|
|
20231027,134600,22141345,2625,2625,2625,2625,0
|
|
20231027,134500,22141345,2625,2625,2625,2625,0
|
|
20231027,134400,22141345,2625,2625,2625,2625,0
|
|
20231027,134300,22141345,2625,2625,2625,2625,0
|
|
20231027,134200,22141345,2625,2625,2625,2625,0
|
|
20231027,134100,22141345,2625,2625,2625,2625,0
|
|
20231027,134000,22141345,2625,2625,2625,2625,0
|
|
20231027,133900,22141345,2625,2625,2625,2625,0
|
|
20231027,133800,22141345,2625,2625,2625,2625,0
|
|
20231027,133700,22141345,2625,2625,2625,2625,32
|
|
20231027,133600,22057345,2625,2625,2625,2625,0
|
|
20231027,133500,22057345,2625,2625,2625,2625,0
|
|
20231027,133400,22057345,2625,2625,2625,2625,0
|
|
20231027,133300,22057345,2625,2625,2625,2625,0
|
|
20231027,133200,22057345,2625,2625,2625,2625,0
|
|
20231027,133100,22057345,2625,2625,2625,2625,0
|
|
20231027,133000,22057345,2625,2625,2625,2625,16
|
|
20231027,132900,22015345,2620,2620,2620,2620,0
|
|
20231027,132800,22015345,2620,2620,2620,2620,0
|
|
20231027,132700,22015345,2620,2620,2620,2620,1
|
|
20231027,132600,22012725,2615,2615,2615,2615,0
|
|
20231027,132500,22012725,2615,2615,2615,2615,0
|
|
20231027,132400,22012725,2615,2615,2615,2615,0
|
|
20231027,132300,22012725,2615,2615,2615,2615,0
|
|
20231027,132200,22012725,2615,2615,2615,2615,0
|
|
20231027,132100,22012725,2615,2615,2615,2615,0
|
|
20231027,132000,22012725,2615,2615,2615,2615,2
|
|
20231027,131900,22007495,2620,2615,2620,2615,15
|
|
20231027,131800,21968235,2615,2615,2615,2615,2
|
|
20231027,131700,21963005,2610,2610,2610,2610,0
|
|
20231027,131600,21963005,2610,2610,2610,2610,0
|
|
20231027,131500,21963005,2610,2620,2620,2610,520
|
|
20231027,131400,20604485,2620,2620,2620,2620,0
|
|
20231027,131300,20604485,2620,2620,2620,2620,0
|
|
20231027,131200,20604485,2620,2620,2620,2620,0
|
|
20231027,131100,20604485,2620,2620,2620,2620,0
|
|
20231027,131000,20604485,2620,2620,2620,2620,0
|
|
20231027,130900,20604485,2620,2620,2620,2620,100
|
|
20231027,130800,20342485,2625,2625,2625,2625,0
|
|
20231027,130700,20342485,2625,2625,2625,2625,15
|
|
20231027,130600,20303110,2625,2625,2625,2625,0
|
|
20231027,130500,20303110,2625,2625,2625,2625,0
|
|
20231027,130400,20303110,2625,2625,2625,2625,0
|
|
20231027,130300,20303110,2625,2625,2625,2625,0
|
|
20231027,130200,20303110,2625,2625,2625,2625,0
|
|
20231027,130100,20303110,2625,2625,2625,2625,0
|
|
20231027,130000,20303110,2625,2625,2625,2625,0
|
|
20231027,125900,20303110,2625,2625,2625,2625,0
|
|
20231027,125800,20303110,2625,2625,2625,2625,0
|
|
20231027,125700,20303110,2625,2625,2625,2625,0
|
|
20231027,125600,20303110,2625,2625,2625,2625,0
|
|
20231027,125500,20303110,2625,2625,2625,2625,30
|
|
20231027,125400,20224360,2625,2625,2625,2625,0
|
|
20231027,125300,20224360,2625,2625,2625,2625,29
|
|
20231027,125200,20148235,2630,2630,2630,2630,50
|
|
20231027,125100,20016735,2630,2630,2630,2630,0
|
|
20231027,125000,20016735,2630,2630,2630,2630,5
|
|
20231027,124900,20003585,2635,2635,2635,2635,0
|
|
20231027,124800,20003585,2635,2635,2635,2635,0
|
|
20231027,124700,20003585,2635,2635,2635,2635,0
|
|
20231027,124600,20003585,2635,2635,2635,2635,0
|
|
20231027,124500,20003585,2635,2635,2635,2635,29
|
|
20231027,124400,19927170,2645,2645,2645,2645,0
|
|
20231027,124300,19927170,2645,2645,2645,2645,0
|
|
20231027,124200,19927170,2645,2645,2645,2645,0
|
|
20231027,124100,19927170,2645,2645,2645,2645,0
|
|
20231027,124000,19927170,2645,2645,2645,2645,0
|
|
20231027,123900,19927170,2645,2645,2645,2645,0
|
|
20231027,123800,19927170,2645,2645,2645,2645,0
|
|
20231027,123700,19927170,2645,2645,2645,2645,0
|
|
20231027,123600,19927170,2645,2645,2645,2645,0
|
|
20231027,123500,19927170,2645,2645,2645,2645,0
|
|
20231027,123400,19927170,2645,2645,2645,2645,0
|
|
20231027,123300,19927170,2645,2645,2645,2645,0
|
|
20231027,123200,19927170,2645,2645,2645,2645,0
|
|
20231027,123100,19927170,2645,2645,2645,2645,0
|
|
20231027,123000,19927170,2645,2645,2645,2645,0
|
|
20231027,122900,19927170,2645,2645,2645,2645,0
|
|
20231027,122800,19927170,2645,2620,2645,2620,446
|
|
20231027,122700,18758380,2620,2620,2620,2620,290
|
|
20231027,122600,17998580,2620,2620,2620,2620,81
|
|
20231027,122500,17786360,2625,2625,2625,2625,0
|
|
20231027,122400,17786360,2625,2625,2625,2625,0
|
|
20231027,122300,17786360,2625,2625,2625,2625,488
|
|
20231027,122200,16505360,2625,2630,2630,2625,324
|
|
20231027,122100,15654785,2635,2635,2635,2635,0
|
|
20231027,122000,15654785,2635,2635,2635,2635,0
|
|
20231027,121900,15654785,2635,2635,2635,2635,7
|
|
20231027,121800,15636340,2635,2635,2635,2635,0
|
|
20231027,121700,15636340,2635,2640,2640,2635,413
|
|
20231027,121600,14548020,2645,2645,2645,2645,0
|
|
20231027,121500,14548020,2645,2645,2645,2645,0
|
|
20231027,121400,14548020,2645,2645,2645,2645,0
|
|
20231027,121300,14548020,2645,2645,2645,2645,0
|
|
20231027,121200,14548020,2645,2645,2645,2645,0
|
|
20231027,121100,14548020,2645,2645,2645,2645,0
|
|
20231027,121000,14548020,2645,2645,2645,2645,0
|
|
20231027,120900,14548020,2645,2645,2645,2645,0
|
|
20231027,120800,14548020,2645,2645,2645,2645,0
|
|
20231027,120700,14548020,2645,2645,2645,2645,0
|
|
20231027,120600,14548020,2645,2645,2645,2645,0
|
|
20231027,120500,14548020,2645,2645,2645,2645,0
|
|
20231027,120400,14548020,2645,2645,2645,2645,0
|
|
20231027,120300,14548020,2645,2645,2645,2645,0
|
|
20231027,120200,14548020,2645,2645,2645,2645,0
|
|
20231027,120100,14548020,2645,2645,2645,2645,0
|
|
20231027,120000,14548020,2645,2645,2645,2645,0
|
|
20231027,115900,14548020,2645,2645,2645,2645,0
|
|
20231027,115800,14548020,2645,2645,2645,2645,0
|
|
20231027,115700,14548020,2645,2645,2645,2645,0
|
|
20231027,115600,14548020,2645,2645,2645,2645,0
|
|
20231027,115500,14548020,2645,2645,2645,2645,0
|
|
20231027,115400,14548020,2645,2645,2645,2645,0
|
|
20231027,115300,14548020,2645,2645,2645,2645,0
|
|
20231027,115200,14548020,2645,2645,2645,2645,0
|
|
20231027,115100,14548020,2645,2645,2645,2645,0
|
|
20231027,115000,14548020,2645,2645,2645,2645,0
|
|
20231027,114900,14548020,2645,2645,2645,2645,0
|
|
20231027,114800,14548020,2645,2645,2645,2645,0
|
|
20231027,114700,14548020,2645,2645,2645,2645,0
|
|
20231027,114600,14548020,2645,2645,2645,2645,0
|
|
20231027,114500,14548020,2645,2645,2645,2645,0
|
|
20231027,114400,14548020,2645,2645,2645,2645,0
|
|
20231027,114300,14548020,2645,2645,2645,2645,0
|
|
20231027,114200,14548020,2645,2645,2645,2645,0
|
|
20231027,114100,14548020,2645,2645,2645,2645,0
|
|
20231027,114000,14548020,2645,2645,2645,2645,0
|
|
20231027,113900,14548020,2645,2645,2645,2645,0
|
|
20231027,113800,14548020,2645,2645,2645,2645,92
|
|
20231027,113700,14304680,2635,2635,2635,2635,0
|
|
20231027,113600,14304680,2635,2635,2635,2635,0
|
|
20231027,113500,14304680,2635,2635,2635,2635,0
|
|
20231027,113400,14304680,2635,2635,2635,2635,0
|
|
20231027,113300,14304680,2635,2635,2635,2635,0
|
|
20231027,113200,14304680,2635,2635,2635,2635,0
|
|
20231027,113100,14304680,2635,2635,2635,2635,0
|
|
20231027,113000,14304680,2635,2635,2635,2635,0
|
|
20231027,112900,14304680,2635,2635,2635,2635,0
|
|
20231027,112800,14304680,2635,2635,2635,2635,0
|
|
20231027,112700,14304680,2635,2635,2635,2635,0
|
|
20231027,112600,14304680,2635,2635,2635,2635,0
|
|
20231027,112500,14304680,2635,2635,2635,2635,0
|
|
20231027,112400,14304680,2635,2635,2635,2635,0
|
|
20231027,112300,14304680,2635,2635,2635,2635,0
|
|
20231027,112200,14304680,2635,2635,2635,2635,0
|
|
20231027,112100,14304680,2635,2635,2635,2635,0
|
|
20231027,112000,14304680,2635,2635,2635,2635,0
|
|
20231027,111900,14304680,2635,2635,2635,2635,0
|
|
20231027,111800,14304680,2635,2635,2635,2635,0
|
|
20231027,111700,14304680,2635,2635,2635,2635,0
|
|
20231027,111600,14304680,2635,2635,2635,2635,0
|
|
20231027,111500,14304680,2635,2635,2635,2635,0
|
|
20231027,111400,14304680,2635,2635,2635,2635,0
|
|
20231027,111300,14304680,2635,2635,2635,2635,0
|
|
20231027,111200,14304680,2635,2635,2635,2635,0
|
|
20231027,111100,14304680,2635,2635,2635,2635,0
|
|
20231027,111000,14304680,2635,2635,2635,2635,0
|
|
20231027,110900,14304680,2635,2635,2635,2635,17
|
|
20231027,110800,14259885,2635,2635,2635,2635,0
|
|
20231027,110700,14259885,2635,2635,2635,2635,0
|
|
20231027,110600,14259885,2635,2635,2635,2635,0
|
|
20231027,110500,14259885,2635,2635,2635,2635,0
|
|
20231027,110400,14259885,2635,2635,2635,2635,1
|
|
20231027,110300,14257250,2635,2635,2635,2635,0
|
|
20231027,110200,14257250,2635,2635,2635,2635,0
|
|
20231027,110100,14257250,2635,2635,2635,2635,0
|
|
20231027,110000,14257250,2635,2635,2635,2635,0
|
|
20231027,105900,14257250,2635,2635,2635,2635,0
|
|
20231027,105800,14257250,2635,2635,2635,2635,0
|
|
20231027,105700,14257250,2635,2635,2635,2635,0
|
|
20231027,105600,14257250,2635,2635,2635,2635,0
|
|
20231027,105500,14257250,2635,2635,2635,2635,0
|
|
20231027,105400,14257250,2635,2635,2635,2635,0
|
|
20231027,105300,14257250,2635,2635,2635,2635,0
|
|
20231027,105200,14257250,2635,2635,2635,2635,32
|
|
20231027,105100,14172930,2645,2645,2645,2645,0
|
|
20231027,105000,14172930,2645,2645,2645,2645,0
|
|
20231027,104900,14172930,2645,2645,2645,2645,0
|
|
20231027,104800,14172930,2645,2645,2645,2645,0
|
|
20231027,104700,14172930,2645,2645,2645,2645,0
|
|
20231027,104600,14172930,2645,2645,2645,2645,0
|
|
20231027,104500,14172930,2645,2645,2645,2645,0
|
|
20231027,104400,14172930,2645,2645,2645,2645,0
|
|
20231027,104300,14172930,2645,2645,2645,2645,13
|
|
20231027,104200,14138545,2645,2645,2645,2645,1
|
|
20231027,104100,14135900,2640,2635,2640,2635,269
|
|
20231027,104000,13426760,2625,2625,2625,2625,0
|
|
20231027,103900,13426760,2625,2625,2625,2625,0
|
|
20231027,103800,13426760,2625,2625,2625,2625,0
|
|
20231027,103700,13426760,2625,2625,2625,2625,0
|
|
20231027,103600,13426760,2625,2625,2625,2625,0
|
|
20231027,103500,13426760,2625,2625,2625,2625,0
|
|
20231027,103400,13426760,2625,2625,2625,2625,0
|
|
20231027,103300,13426760,2625,2625,2625,2625,0
|
|
20231027,103200,13426760,2625,2625,2625,2625,0
|
|
20231027,103100,13426760,2625,2625,2625,2625,0
|
|
20231027,103000,13426760,2625,2625,2625,2625,0
|
|
20231027,102900,13426760,2625,2625,2625,2625,0
|
|
20231027,102800,13426760,2625,2625,2625,2625,0
|
|
20231027,102700,13426760,2625,2625,2625,2625,0
|
|
20231027,102600,13426760,2625,2625,2625,2625,0
|
|
20231027,102500,13426760,2625,2620,2625,2620,304
|
|
20231027,102400,12630115,2620,2620,2620,2620,16
|
|
20231027,102300,12588195,2620,2620,2620,2620,102
|
|
20231027,102200,12320955,2620,2620,2620,2620,10
|
|
20231027,102100,12294755,2610,2610,2610,2610,0
|
|
20231027,102000,12294755,2610,2610,2610,2610,0
|
|
20231027,101900,12294755,2610,2610,2610,2610,0
|
|
20231027,101800,12294755,2610,2610,2610,2610,0
|
|
20231027,101700,12294755,2610,2610,2610,2610,0
|
|
20231027,101600,12294755,2610,2610,2610,2610,37
|
|
20231027,101500,12198185,2610,2610,2610,2610,1
|
|
20231027,101400,12195575,2610,2610,2610,2610,0
|
|
20231027,101300,12195575,2610,2610,2610,2610,1
|
|
20231027,101200,12192965,2610,2610,2610,2610,13
|
|
20231027,101100,12159035,2610,2615,2615,2610,16
|
|
20231027,101000,12117270,2610,2610,2610,2605,46
|
|
20231027,100900,11997370,2610,2610,2610,2610,1
|
|
20231027,100800,11994760,2605,2605,2605,2605,0
|
|
20231027,100700,11994760,2605,2605,2605,2605,0
|
|
20231027,100600,11994760,2605,2605,2605,2605,0
|
|
20231027,100500,11994760,2605,2605,2605,2605,1
|
|
20231027,100400,11992155,2600,2600,2600,2600,0
|
|
20231027,100300,11992155,2600,2600,2600,2600,0
|
|
20231027,100200,11992155,2600,2600,2600,2600,22
|
|
20231027,100100,11934955,2600,2600,2600,2600,0
|
|
20231027,100000,11934955,2600,2605,2605,2600,500
|
|
20231027,095900,10632920,2610,2610,2610,2610,0
|
|
20231027,095800,10632920,2610,2610,2610,2610,0
|
|
20231027,095700,10632920,2610,2610,2610,2610,0
|
|
20231027,095600,10632920,2610,2610,2610,2610,0
|
|
20231027,095500,10632920,2610,2610,2610,2610,1
|
|
20231027,095400,10630310,2610,2610,2610,2610,0
|
|
20231027,095300,10630310,2610,2610,2610,2610,0
|
|
20231027,095200,10630310,2610,2610,2610,2610,0
|
|
20231027,095100,10630310,2610,2610,2610,2610,0
|
|
20231027,095000,10630310,2610,2610,2610,2610,0
|
|
20231027,094900,10630310,2610,2610,2610,2610,0
|
|
20231027,094800,10630310,2610,2610,2610,2610,1
|
|
20231027,094700,10627700,2610,2610,2610,2610,0
|
|
20231027,094600,10627700,2610,2610,2610,2610,495
|
|
20231027,094500,9335750,2610,2615,2615,2610,13
|
|
20231027,094400,9301795,2615,2615,2615,2615,0
|
|
20231027,094300,9301795,2615,2615,2615,2615,3
|
|
20231027,094200,9293950,2630,2635,2635,2630,15
|
|
20231027,094100,9254480,2615,2615,2615,2615,5
|
|
20231027,094000,9241405,2605,2605,2605,2605,0
|
|
20231027,093900,9241405,2605,2605,2605,2605,500
|
|
20231027,093800,7938905,2605,2605,2605,2605,0
|
|
20231027,093700,7938905,2605,2605,2605,2605,18
|
|
20231027,093600,7892015,2605,2610,2610,2605,70
|
|
20231027,093500,7709555,2625,2625,2625,2625,0
|
|
20231027,093400,7709555,2625,2625,2625,2625,1
|
|
20231027,093300,7706930,2635,2635,2635,2635,3
|
|
20231027,093200,7699025,2640,2635,2640,2635,137
|
|
20231027,093100,7337605,2630,2630,2630,2630,1
|
|
20231027,093000,7334975,2630,2630,2630,2630,1
|
|
20231027,092900,7332345,2605,2605,2605,2605,0
|
|
20231027,092800,7332345,2605,2605,2605,2605,0
|
|
20231027,092700,7332345,2605,2605,2605,2605,0
|
|
20231027,092600,7332345,2605,2605,2605,2605,0
|
|
20231027,092500,7332345,2605,2605,2605,2605,500
|
|
20231027,092400,6029845,2605,2605,2605,2605,0
|
|
20231027,092300,6029845,2605,2605,2605,2600,1008
|
|
20231027,092200,3406995,2605,2625,2625,2605,633
|
|
20231027,092100,1755940,2625,2625,2625,2625,0
|
|
20231027,092000,1755940,2625,2625,2625,2625,8
|
|
20231027,091900,1734940,2640,2640,2640,2640,0
|
|
20231027,091800,1734940,2640,2640,2640,2640,2
|
|
20231027,091700,1729660,2650,2650,2650,2650,0
|
|
20231027,091600,1729660,2650,2650,2650,2650,0
|
|
20231027,091500,1729660,2650,2650,2650,2650,1
|
|
20231027,091400,1727010,2620,2620,2620,2620,29
|
|
20231027,091300,1651030,2620,2620,2620,2620,16
|
|
20231027,091200,1609110,2640,2640,2640,2640,0
|
|
20231027,091100,1609110,2640,2640,2640,2640,0
|
|
20231027,091000,1609110,2640,2640,2640,2640,1
|
|
20231027,090900,1606470,2640,2640,2640,2640,0
|
|
20231027,090800,1606470,2640,2640,2640,2640,0
|
|
20231027,090700,1606470,2640,2640,2640,2640,3
|
|
20231027,090600,1598550,2640,2635,2640,2635,235
|
|
20231027,090500,978200,2635,2635,2635,2635,0
|
|
20231027,090400,978200,2635,2635,2635,2635,0
|
|
20231027,090300,978200,2635,2635,2635,2635,2
|
|
20231027,090200,972930,2640,2640,2640,2640,5
|
|
20231027,090100,959730,2640,2640,2640,2640,0
|
|
20231027,090000,959730,2640,2615,2640,2615,367
|