664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200100,86614570,2900,2900,2900,2900,853
|
|
20231012,200000,86614570,2900,2900,2900,2900,0
|
|
20231012,195900,86614570,2900,2900,2900,2900,0
|
|
20231012,195800,86614570,2900,2900,2900,2900,0
|
|
20231012,195700,86614570,2900,2900,2900,2900,0
|
|
20231012,195600,86614570,2900,2900,2900,2900,0
|
|
20231012,195500,86614570,2900,2900,2900,2900,0
|
|
20231012,195400,86614570,2900,2900,2900,2900,0
|
|
20231012,195300,86614570,2900,2900,2900,2900,0
|
|
20231012,195200,86614570,2900,2900,2900,2900,0
|
|
20231012,195100,86614570,2900,2900,2900,2900,0
|
|
20231012,195000,86614570,2900,2900,2900,2900,0
|
|
20231012,194900,86614570,2900,2900,2900,2900,0
|
|
20231012,194800,86614570,2900,2900,2900,2900,0
|
|
20231012,194700,86614570,2900,2900,2900,2900,0
|
|
20231012,194600,86614570,2900,2900,2900,2900,0
|
|
20231012,194500,86614570,2900,2900,2900,2900,0
|
|
20231012,194400,86614570,2900,2900,2900,2900,0
|
|
20231012,194300,86614570,2900,2900,2900,2900,0
|
|
20231012,194200,86614570,2900,2900,2900,2900,0
|
|
20231012,194100,86614570,2900,2900,2900,2900,0
|
|
20231012,194000,86614570,2900,2900,2900,2900,0
|
|
20231012,193900,86614570,2900,2900,2900,2900,0
|
|
20231012,193800,86614570,2900,2900,2900,2900,0
|
|
20231012,193700,86614570,2900,2900,2900,2900,0
|
|
20231012,193600,86614570,2900,2900,2900,2900,0
|
|
20231012,193500,86614570,2900,2900,2900,2900,0
|
|
20231012,193400,86614570,2900,2900,2900,2900,0
|
|
20231012,193300,86614570,2900,2900,2900,2900,0
|
|
20231012,193200,86614570,2900,2900,2900,2900,0
|
|
20231012,193100,86614570,2900,2900,2900,2900,853
|
|
20231012,193000,86614570,2900,2900,2900,2900,0
|
|
20231012,192900,86614570,2900,2900,2900,2900,0
|
|
20231012,192800,86614570,2900,2900,2900,2900,0
|
|
20231012,192700,86614570,2900,2900,2900,2900,0
|
|
20231012,192600,86614570,2900,2900,2900,2900,0
|
|
20231012,192500,86614570,2900,2900,2900,2900,0
|
|
20231012,192400,86614570,2900,2900,2900,2900,0
|
|
20231012,192300,86614570,2900,2900,2900,2900,0
|
|
20231012,192200,86614570,2900,2900,2900,2900,0
|
|
20231012,192100,86614570,2900,2900,2900,2900,0
|
|
20231012,192000,86614570,2900,2900,2900,2900,0
|
|
20231012,191900,86614570,2900,2900,2900,2900,0
|
|
20231012,191800,86614570,2900,2900,2900,2900,0
|
|
20231012,191700,86614570,2900,2900,2900,2900,0
|
|
20231012,191600,86614570,2900,2900,2900,2900,0
|
|
20231012,191500,86614570,2900,2900,2900,2900,0
|
|
20231012,191400,86614570,2900,2900,2900,2900,0
|
|
20231012,191300,86614570,2900,2900,2900,2900,0
|
|
20231012,191200,86614570,2900,2900,2900,2900,0
|
|
20231012,191100,86614570,2900,2900,2900,2900,0
|
|
20231012,191000,86614570,2900,2900,2900,2900,0
|
|
20231012,190900,86614570,2900,2900,2900,2900,0
|
|
20231012,190800,86614570,2900,2900,2900,2900,0
|
|
20231012,190700,86614570,2900,2900,2900,2900,0
|
|
20231012,190600,86614570,2900,2900,2900,2900,0
|
|
20231012,190500,86614570,2900,2900,2900,2900,0
|
|
20231012,190400,86614570,2900,2900,2900,2900,0
|
|
20231012,190300,86614570,2900,2900,2900,2900,0
|
|
20231012,190200,86614570,2900,2900,2900,2900,0
|
|
20231012,190100,86614570,2900,2900,2900,2900,853
|
|
20231012,190000,86614570,2900,2900,2900,2900,0
|
|
20231012,185900,86614570,2900,2900,2900,2900,0
|
|
20231012,185800,86614570,2900,2900,2900,2900,0
|
|
20231012,185700,86614570,2900,2900,2900,2900,0
|
|
20231012,185600,86614570,2900,2900,2900,2900,0
|
|
20231012,185500,86614570,2900,2900,2900,2900,0
|
|
20231012,185400,86614570,2900,2900,2900,2900,0
|
|
20231012,185300,86614570,2900,2900,2900,2900,0
|
|
20231012,185200,86614570,2900,2900,2900,2900,0
|
|
20231012,185100,86614570,2900,2900,2900,2900,0
|
|
20231012,185000,86614570,2900,2900,2900,2900,0
|
|
20231012,184900,86614570,2900,2900,2900,2900,0
|
|
20231012,184800,86614570,2900,2900,2900,2900,0
|
|
20231012,184700,86614570,2900,2900,2900,2900,0
|
|
20231012,184600,86614570,2900,2900,2900,2900,0
|
|
20231012,184500,86614570,2900,2900,2900,2900,0
|
|
20231012,184400,86614570,2900,2900,2900,2900,0
|
|
20231012,184300,86614570,2900,2900,2900,2900,0
|
|
20231012,184200,86614570,2900,2900,2900,2900,0
|
|
20231012,184100,86614570,2900,2900,2900,2900,0
|
|
20231012,184000,86614570,2900,2900,2900,2900,0
|
|
20231012,183900,86614570,2900,2900,2900,2900,0
|
|
20231012,183800,86614570,2900,2900,2900,2900,0
|
|
20231012,183700,86614570,2900,2900,2900,2900,0
|
|
20231012,183600,86614570,2900,2900,2900,2900,0
|
|
20231012,183500,86614570,2900,2900,2900,2900,0
|
|
20231012,183400,86614570,2900,2900,2900,2900,0
|
|
20231012,183300,86614570,2900,2900,2900,2900,0
|
|
20231012,183200,86614570,2900,2900,2900,2900,0
|
|
20231012,183100,86614570,2900,2900,2900,2900,853
|
|
20231012,183000,86614570,2900,2900,2900,2900,0
|
|
20231012,182900,86614570,2900,2900,2900,2900,0
|
|
20231012,182800,86614570,2900,2900,2900,2900,0
|
|
20231012,182700,86614570,2900,2900,2900,2900,0
|
|
20231012,182600,86614570,2900,2900,2900,2900,0
|
|
20231012,182500,86614570,2900,2900,2900,2900,0
|
|
20231012,182400,86614570,2900,2900,2900,2900,0
|
|
20231012,182300,86614570,2900,2900,2900,2900,0
|
|
20231012,182200,86614570,2900,2900,2900,2900,0
|
|
20231012,182100,86614570,2900,2900,2900,2900,0
|
|
20231012,182000,86614570,2900,2900,2900,2900,0
|
|
20231012,181900,86614570,2900,2900,2900,2900,0
|
|
20231012,181800,86614570,2900,2900,2900,2900,0
|
|
20231012,181700,86614570,2900,2900,2900,2900,0
|
|
20231012,181600,86614570,2900,2900,2900,2900,0
|
|
20231012,181500,86614570,2900,2900,2900,2900,0
|
|
20231012,181400,86614570,2900,2900,2900,2900,0
|
|
20231012,181300,86614570,2900,2900,2900,2900,0
|
|
20231012,181200,86614570,2900,2900,2900,2900,0
|
|
20231012,181100,86614570,2900,2900,2900,2900,0
|
|
20231012,181000,86614570,2900,2900,2900,2900,0
|
|
20231012,180900,86614570,2900,2900,2900,2900,0
|
|
20231012,180800,86614570,2900,2900,2900,2900,0
|
|
20231012,180700,86614570,2900,2900,2900,2900,0
|
|
20231012,180600,86614570,2900,2900,2900,2900,0
|
|
20231012,180500,86614570,2900,2900,2900,2900,0
|
|
20231012,180400,86614570,2900,2900,2900,2900,0
|
|
20231012,180300,86614570,2900,2900,2900,2900,0
|
|
20231012,180200,86614570,2900,2900,2900,2900,0
|
|
20231012,180100,86614570,2900,2900,2900,2900,853
|
|
20231012,180000,86614570,2900,2900,2900,2900,0
|
|
20231012,175900,86614570,2900,2900,2900,2900,0
|
|
20231012,175800,86614570,2900,2900,2900,2900,0
|
|
20231012,175700,86614570,2900,2900,2900,2900,0
|
|
20231012,175600,86614570,2900,2900,2900,2900,0
|
|
20231012,175500,86614570,2900,2900,2900,2900,0
|
|
20231012,175400,86614570,2900,2900,2900,2900,0
|
|
20231012,175300,86614570,2900,2900,2900,2900,0
|
|
20231012,175200,86614570,2900,2900,2900,2900,0
|
|
20231012,175100,86614570,2900,2900,2900,2900,0
|
|
20231012,175000,86614570,2900,2900,2900,2900,0
|
|
20231012,174900,86614570,2900,2900,2900,2900,0
|
|
20231012,174800,86614570,2900,2900,2900,2900,0
|
|
20231012,174700,86614570,2900,2900,2900,2900,0
|
|
20231012,174600,86614570,2900,2900,2900,2900,0
|
|
20231012,174500,86614570,2900,2900,2900,2900,0
|
|
20231012,174400,86614570,2900,2900,2900,2900,0
|
|
20231012,174300,86614570,2900,2900,2900,2900,0
|
|
20231012,174200,86614570,2900,2900,2900,2900,0
|
|
20231012,174100,86614570,2900,2900,2900,2900,0
|
|
20231012,174000,86614570,2900,2900,2900,2900,0
|
|
20231012,173900,86614570,2900,2900,2900,2900,0
|
|
20231012,173800,86614570,2900,2900,2900,2900,0
|
|
20231012,173700,86614570,2900,2900,2900,2900,0
|
|
20231012,173600,86614570,2900,2900,2900,2900,0
|
|
20231012,173500,86614570,2900,2900,2900,2900,0
|
|
20231012,173400,86614570,2900,2900,2900,2900,0
|
|
20231012,173300,86614570,2900,2900,2900,2900,0
|
|
20231012,173200,86614570,2900,2900,2900,2900,0
|
|
20231012,173100,86614570,2900,2900,2900,2900,853
|
|
20231012,173000,86614570,2900,2900,2900,2900,0
|
|
20231012,172900,86614570,2900,2900,2900,2900,0
|
|
20231012,172800,86614570,2900,2900,2900,2900,0
|
|
20231012,172700,86614570,2900,2900,2900,2900,0
|
|
20231012,172600,86614570,2900,2900,2900,2900,0
|
|
20231012,172500,86614570,2900,2900,2900,2900,0
|
|
20231012,172400,86614570,2900,2900,2900,2900,0
|
|
20231012,172300,86614570,2900,2900,2900,2900,0
|
|
20231012,172200,86614570,2900,2900,2900,2900,0
|
|
20231012,172100,86614570,2900,2900,2900,2900,0
|
|
20231012,172000,86614570,2900,2900,2900,2900,0
|
|
20231012,171900,86614570,2900,2900,2900,2900,0
|
|
20231012,171800,86614570,2900,2900,2900,2900,0
|
|
20231012,171700,86614570,2900,2900,2900,2900,0
|
|
20231012,171600,86614570,2900,2900,2900,2900,0
|
|
20231012,171500,86614570,2900,2900,2900,2900,0
|
|
20231012,171400,86614570,2900,2900,2900,2900,0
|
|
20231012,171300,86614570,2900,2900,2900,2900,0
|
|
20231012,171200,86614570,2900,2900,2900,2900,0
|
|
20231012,171100,86614570,2900,2900,2900,2900,0
|
|
20231012,171000,86614570,2900,2900,2900,2900,0
|
|
20231012,170900,86614570,2900,2900,2900,2900,0
|
|
20231012,170800,86614570,2900,2900,2900,2900,0
|
|
20231012,170700,86614570,2900,2900,2900,2900,0
|
|
20231012,170600,86614570,2900,2900,2900,2900,0
|
|
20231012,170500,86614570,2900,2900,2900,2900,0
|
|
20231012,170400,86614570,2900,2900,2900,2900,0
|
|
20231012,170300,86614570,2900,2900,2900,2900,0
|
|
20231012,170200,86614570,2900,2900,2900,2900,0
|
|
20231012,170100,86614570,2900,2900,2900,2900,853
|
|
20231012,170000,86614570,2900,2900,2900,2900,0
|
|
20231012,165900,86614570,2900,2900,2900,2900,0
|
|
20231012,165800,86614570,2900,2900,2900,2900,0
|
|
20231012,165700,86614570,2900,2900,2900,2900,0
|
|
20231012,165600,86614570,2900,2900,2900,2900,0
|
|
20231012,165500,86614570,2900,2900,2900,2900,0
|
|
20231012,165400,86614570,2900,2900,2900,2900,0
|
|
20231012,165300,86614570,2900,2900,2900,2900,0
|
|
20231012,165200,86614570,2900,2900,2900,2900,0
|
|
20231012,165100,86614570,2900,2900,2900,2900,0
|
|
20231012,165000,86614570,2900,2900,2900,2900,0
|
|
20231012,164900,86614570,2900,2900,2900,2900,0
|
|
20231012,164800,86614570,2900,2900,2900,2900,0
|
|
20231012,164700,86614570,2900,2900,2900,2900,0
|
|
20231012,164600,86614570,2900,2900,2900,2900,0
|
|
20231012,164500,86614570,2900,2900,2900,2900,0
|
|
20231012,164400,86614570,2900,2900,2900,2900,0
|
|
20231012,164300,86614570,2900,2900,2900,2900,0
|
|
20231012,164200,86614570,2900,2900,2900,2900,0
|
|
20231012,164100,86614570,2900,2900,2900,2900,0
|
|
20231012,164000,86614570,2900,2900,2900,2900,0
|
|
20231012,163900,86614570,2900,2900,2900,2900,0
|
|
20231012,163800,86614570,2900,2900,2900,2900,0
|
|
20231012,163700,86614570,2900,2900,2900,2900,0
|
|
20231012,163600,86614570,2900,2900,2900,2900,0
|
|
20231012,163500,86614570,2900,2900,2900,2900,0
|
|
20231012,163400,86614570,2900,2900,2900,2900,0
|
|
20231012,163300,86614570,2900,2900,2900,2900,0
|
|
20231012,163200,86614570,2900,2900,2900,2900,0
|
|
20231012,163100,86614570,2900,2900,2900,2900,853
|
|
20231012,163000,86614570,2900,2900,2900,2900,0
|
|
20231012,162900,86614570,2900,2900,2900,2900,0
|
|
20231012,162800,86614570,2900,2900,2900,2900,0
|
|
20231012,162700,86614570,2900,2900,2900,2900,0
|
|
20231012,162600,86614570,2900,2900,2900,2900,0
|
|
20231012,162500,86614570,2900,2900,2900,2900,0
|
|
20231012,162400,86614570,2900,2900,2900,2900,0
|
|
20231012,162300,86614570,2900,2900,2900,2900,0
|
|
20231012,162200,86614570,2900,2900,2900,2900,0
|
|
20231012,162100,86614570,2900,2900,2900,2900,0
|
|
20231012,162000,86614570,2900,2900,2900,2900,0
|
|
20231012,161900,86614570,2900,2900,2900,2900,0
|
|
20231012,161800,86614570,2900,2900,2900,2900,0
|
|
20231012,161700,86614570,2900,2900,2900,2900,0
|
|
20231012,161600,86614570,2900,2900,2900,2900,0
|
|
20231012,161500,86614570,2900,2900,2900,2900,0
|
|
20231012,161400,86614570,2900,2900,2900,2900,0
|
|
20231012,161300,86614570,2900,2900,2900,2900,0
|
|
20231012,161200,86614570,2900,2900,2900,2900,0
|
|
20231012,161100,86614570,2900,2900,2900,2900,0
|
|
20231012,161000,86614570,2900,2900,2900,2900,0
|
|
20231012,160900,86614570,2900,2900,2900,2900,0
|
|
20231012,160800,86614570,2900,2900,2900,2900,0
|
|
20231012,160700,86614570,2900,2900,2900,2900,0
|
|
20231012,160600,86614570,2900,2900,2900,2900,0
|
|
20231012,160500,86614570,2900,2900,2900,2900,0
|
|
20231012,160400,86614570,2900,2900,2900,2900,0
|
|
20231012,160300,86614570,2900,2900,2900,2900,0
|
|
20231012,160200,86614570,2900,2900,2900,2900,0
|
|
20231012,160100,86614570,2900,2900,2900,2900,853
|
|
20231012,160000,86614570,2900,2900,2900,2900,0
|
|
20231012,155900,86614570,2900,2900,2900,2900,0
|
|
20231012,155800,86614570,2900,2900,2900,2900,0
|
|
20231012,155700,86614570,2900,2900,2900,2900,0
|
|
20231012,155600,86614570,2900,2900,2900,2900,0
|
|
20231012,155500,86614570,2900,2900,2900,2900,0
|
|
20231012,155400,86614570,2900,2900,2900,2900,0
|
|
20231012,155300,86614570,2900,2900,2900,2900,0
|
|
20231012,155200,86614570,2900,2900,2900,2900,0
|
|
20231012,155100,86614570,2900,2900,2900,2900,0
|
|
20231012,155000,86614570,2900,2900,2900,2900,0
|
|
20231012,154900,86614570,2900,2900,2900,2900,0
|
|
20231012,154800,86614570,2900,2900,2900,2900,0
|
|
20231012,154700,86614570,2900,2900,2900,2900,0
|
|
20231012,154600,86614570,2900,2900,2900,2900,0
|
|
20231012,154500,86614570,2900,2900,2900,2900,0
|
|
20231012,154400,86614570,2900,2900,2900,2900,0
|
|
20231012,154300,86614570,2900,2900,2900,2900,0
|
|
20231012,154200,86614570,2900,2900,2900,2900,0
|
|
20231012,154100,86614570,2900,2900,2900,2900,0
|
|
20231012,154000,86614570,2900,2900,2900,2900,0
|
|
20231012,153900,86614570,2900,2900,2900,2900,0
|
|
20231012,153800,86614570,2900,2900,2900,2900,0
|
|
20231012,153700,86614570,2900,2900,2900,2900,0
|
|
20231012,153600,86614570,2900,2900,2900,2900,0
|
|
20231012,153500,86614570,2900,2900,2900,2900,0
|
|
20231012,153400,86614570,2900,2900,2900,2900,0
|
|
20231012,153300,86614570,2900,2900,2900,2900,0
|
|
20231012,153200,86614570,2900,2900,2900,2900,0
|
|
20231012,153100,86614570,2900,2900,2900,2900,853
|
|
20231012,153000,86614570,2900,2900,2900,2900,853
|
|
20231012,152900,84140870,2885,2885,2885,2885,0
|
|
20231012,152800,84140870,2885,2885,2885,2885,0
|
|
20231012,152700,84140870,2885,2885,2885,2885,0
|
|
20231012,152600,84140870,2885,2885,2885,2885,0
|
|
20231012,152500,84140870,2885,2885,2885,2885,0
|
|
20231012,152400,84140870,2885,2885,2885,2885,0
|
|
20231012,152300,84140870,2885,2885,2885,2885,0
|
|
20231012,152200,84140870,2885,2885,2885,2885,0
|
|
20231012,152100,84140870,2885,2885,2885,2885,0
|
|
20231012,152000,84140870,2885,2885,2885,2885,0
|
|
20231012,151900,84140870,2885,2885,2885,2885,30
|
|
20231012,151800,84054320,2885,2885,2885,2885,0
|
|
20231012,151700,84054320,2885,2885,2885,2885,0
|
|
20231012,151600,84054320,2885,2885,2885,2885,0
|
|
20231012,151500,84054320,2885,2885,2885,2885,0
|
|
20231012,151400,84054320,2885,2885,2885,2885,1
|
|
20231012,151300,84051435,2895,2895,2895,2895,0
|
|
20231012,151200,84051435,2895,2895,2895,2895,0
|
|
20231012,151100,84051435,2895,2895,2895,2895,0
|
|
20231012,151000,84051435,2895,2895,2895,2875,3
|
|
20231012,150900,84042770,2895,2900,2900,2880,659
|
|
20231012,150800,82144615,2880,2880,2880,2880,5
|
|
20231012,150700,82130215,2880,2880,2880,2880,0
|
|
20231012,150600,82130215,2880,2880,2880,2880,0
|
|
20231012,150500,82130215,2880,2880,2880,2880,0
|
|
20231012,150400,82130215,2880,2880,2880,2880,0
|
|
20231012,150300,82130215,2880,2900,2900,2880,4
|
|
20231012,150200,82118635,2885,2885,2885,2885,0
|
|
20231012,150100,82118635,2885,2885,2885,2885,1
|
|
20231012,150000,82115750,2900,2900,2900,2900,1
|
|
20231012,145900,82112850,2880,2880,2880,2880,0
|
|
20231012,145800,82112850,2880,2880,2880,2880,14
|
|
20231012,145700,82072530,2900,2900,2900,2900,0
|
|
20231012,145600,82072530,2900,2900,2900,2900,0
|
|
20231012,145500,82072530,2900,2880,2900,2880,2
|
|
20231012,145400,82066750,2900,2900,2900,2900,0
|
|
20231012,145300,82066750,2900,2900,2900,2900,0
|
|
20231012,145200,82066750,2900,2880,2900,2880,2
|
|
20231012,145100,82060970,2900,2900,2900,2900,1
|
|
20231012,145000,82058070,2880,2880,2880,2880,0
|
|
20231012,144900,82058070,2880,2880,2880,2880,0
|
|
20231012,144800,82058070,2880,2880,2880,2880,1
|
|
20231012,144700,82055190,2880,2880,2880,2880,0
|
|
20231012,144600,82055190,2880,2880,2880,2880,0
|
|
20231012,144500,82055190,2880,2880,2880,2880,2
|
|
20231012,144400,82049430,2900,2900,2900,2900,1
|
|
20231012,144300,82046530,2880,2880,2880,2880,1
|
|
20231012,144200,82043650,2900,2900,2900,2900,1
|
|
20231012,144100,82040750,2880,2880,2880,2880,1
|
|
20231012,144000,82037870,2900,2900,2900,2900,1
|
|
20231012,143900,82034970,2880,2880,2880,2880,0
|
|
20231012,143800,82034970,2880,2885,2885,2880,2
|
|
20231012,143700,82029205,2900,2900,2900,2900,0
|
|
20231012,143600,82029205,2900,2900,2900,2900,0
|
|
20231012,143500,82029205,2900,2900,2900,2900,0
|
|
20231012,143400,82029205,2900,2900,2900,2900,0
|
|
20231012,143300,82029205,2900,2900,2900,2900,0
|
|
20231012,143200,82029205,2900,2900,2900,2900,0
|
|
20231012,143100,82029205,2900,2900,2900,2900,0
|
|
20231012,143000,82029205,2900,2900,2900,2900,0
|
|
20231012,142900,82029205,2900,2900,2900,2900,0
|
|
20231012,142800,82029205,2900,2900,2900,2900,0
|
|
20231012,142700,82029205,2900,2900,2900,2900,0
|
|
20231012,142600,82029205,2900,2900,2900,2900,0
|
|
20231012,142500,82029205,2900,2900,2900,2900,0
|
|
20231012,142400,82029205,2900,2900,2900,2900,0
|
|
20231012,142300,82029205,2900,2900,2900,2900,0
|
|
20231012,142200,82029205,2900,2900,2900,2900,0
|
|
20231012,142100,82029205,2900,2900,2900,2900,1
|
|
20231012,142000,82026305,2895,2895,2895,2895,0
|
|
20231012,141900,82026305,2895,2895,2895,2895,0
|
|
20231012,141800,82026305,2895,2895,2895,2895,0
|
|
20231012,141700,82026305,2895,2895,2895,2895,0
|
|
20231012,141600,82026305,2895,2895,2895,2895,0
|
|
20231012,141500,82026305,2895,2895,2895,2895,0
|
|
20231012,141400,82026305,2895,2895,2895,2895,0
|
|
20231012,141300,82026305,2895,2895,2895,2895,0
|
|
20231012,141200,82026305,2895,2895,2895,2895,500
|
|
20231012,141100,80578805,2895,2895,2895,2895,0
|
|
20231012,141000,80578805,2895,2895,2895,2895,0
|
|
20231012,140900,80578805,2895,2895,2895,2895,345
|
|
20231012,140800,79580030,2890,2890,2890,2890,0
|
|
20231012,140700,79580030,2890,2890,2890,2890,0
|
|
20231012,140600,79580030,2890,2890,2890,2890,0
|
|
20231012,140500,79580030,2890,2890,2890,2890,1388
|
|
20231012,140400,75568710,2890,2890,2890,2890,712
|
|
20231012,140300,73511030,2890,2890,2890,2890,0
|
|
20231012,140200,73511030,2890,2890,2890,2890,0
|
|
20231012,140100,73511030,2890,2890,2890,2890,0
|
|
20231012,140000,73511030,2890,2890,2890,2890,0
|
|
20231012,135900,73511030,2890,2890,2890,2890,0
|
|
20231012,135800,73511030,2890,2890,2890,2890,0
|
|
20231012,135700,73511030,2890,2890,2890,2890,0
|
|
20231012,135600,73511030,2890,2890,2890,2890,0
|
|
20231012,135500,73511030,2890,2890,2890,2890,0
|
|
20231012,135400,73511030,2890,2890,2890,2890,0
|
|
20231012,135300,73511030,2890,2890,2890,2890,0
|
|
20231012,135200,73511030,2890,2890,2890,2890,0
|
|
20231012,135100,73511030,2890,2890,2890,2890,0
|
|
20231012,135000,73511030,2890,2890,2890,2890,0
|
|
20231012,134900,73511030,2890,2890,2890,2890,0
|
|
20231012,134800,73511030,2890,2890,2890,2890,0
|
|
20231012,134700,73511030,2890,2890,2890,2890,0
|
|
20231012,134600,73511030,2890,2890,2890,2890,0
|
|
20231012,134500,73511030,2890,2890,2890,2890,0
|
|
20231012,134400,73511030,2890,2890,2890,2890,0
|
|
20231012,134300,73511030,2890,2890,2890,2890,0
|
|
20231012,134200,73511030,2890,2890,2890,2890,0
|
|
20231012,134100,73511030,2890,2890,2890,2890,0
|
|
20231012,134000,73511030,2890,2890,2890,2890,0
|
|
20231012,133900,73511030,2890,2890,2890,2890,0
|
|
20231012,133800,73511030,2890,2890,2890,2890,0
|
|
20231012,133700,73511030,2890,2890,2890,2890,0
|
|
20231012,133600,73511030,2890,2890,2890,2890,0
|
|
20231012,133500,73511030,2890,2875,2895,2875,717
|
|
20231012,133400,71439675,2890,2890,2890,2890,0
|
|
20231012,133300,71439675,2890,2890,2890,2890,1
|
|
20231012,133200,71436785,2890,2890,2890,2890,1
|
|
20231012,133100,71433895,2885,2885,2885,2885,901
|
|
20231012,133000,68834510,2890,2890,2890,2890,0
|
|
20231012,132900,68834510,2890,2890,2890,2890,0
|
|
20231012,132800,68834510,2890,2890,2890,2890,0
|
|
20231012,132700,68834510,2890,2890,2890,2890,0
|
|
20231012,132600,68834510,2890,2890,2890,2890,0
|
|
20231012,132500,68834510,2890,2890,2890,2890,0
|
|
20231012,132400,68834510,2890,2890,2890,2890,0
|
|
20231012,132300,68834510,2890,2890,2890,2890,0
|
|
20231012,132200,68834510,2890,2890,2890,2890,0
|
|
20231012,132100,68834510,2890,2890,2890,2890,0
|
|
20231012,132000,68834510,2890,2890,2890,2890,0
|
|
20231012,131900,68834510,2890,2890,2890,2890,0
|
|
20231012,131800,68834510,2890,2890,2890,2890,0
|
|
20231012,131700,68834510,2890,2890,2890,2890,0
|
|
20231012,131600,68834510,2890,2890,2890,2890,0
|
|
20231012,131500,68834510,2890,2890,2890,2890,0
|
|
20231012,131400,68834510,2890,2890,2890,2890,0
|
|
20231012,131300,68834510,2890,2890,2890,2890,0
|
|
20231012,131200,68834510,2890,2890,2890,2890,0
|
|
20231012,131100,68834510,2890,2890,2890,2890,0
|
|
20231012,131000,68834510,2890,2890,2890,2890,0
|
|
20231012,130900,68834510,2890,2890,2890,2890,0
|
|
20231012,130800,68834510,2890,2890,2890,2890,0
|
|
20231012,130700,68834510,2890,2890,2890,2890,0
|
|
20231012,130600,68834510,2890,2890,2890,2890,0
|
|
20231012,130500,68834510,2890,2890,2890,2890,0
|
|
20231012,130400,68834510,2890,2890,2890,2890,0
|
|
20231012,130300,68834510,2890,2890,2890,2890,0
|
|
20231012,130200,68834510,2890,2890,2890,2890,0
|
|
20231012,130100,68834510,2890,2890,2890,2890,0
|
|
20231012,130000,68834510,2890,2890,2890,2890,0
|
|
20231012,125900,68834510,2890,2890,2890,2890,0
|
|
20231012,125800,68834510,2890,2890,2890,2890,0
|
|
20231012,125700,68834510,2890,2890,2890,2890,0
|
|
20231012,125600,68834510,2890,2890,2890,2890,0
|
|
20231012,125500,68834510,2890,2890,2890,2890,0
|
|
20231012,125400,68834510,2890,2890,2890,2890,0
|
|
20231012,125300,68834510,2890,2890,2890,2890,0
|
|
20231012,125200,68834510,2890,2880,2890,2880,569
|
|
20231012,125100,67190110,2880,2880,2880,2880,0
|
|
20231012,125000,67190110,2880,2880,2880,2880,0
|
|
20231012,124900,67190110,2880,2880,2880,2880,0
|
|
20231012,124800,67190110,2880,2880,2880,2880,0
|
|
20231012,124700,67190110,2880,2880,2880,2880,156
|
|
20231012,124600,66740830,2890,2890,2890,2890,0
|
|
20231012,124500,66740830,2890,2890,2890,2890,0
|
|
20231012,124400,66740830,2890,2890,2890,2890,0
|
|
20231012,124300,66740830,2890,2890,2890,2890,300
|
|
20231012,124200,65873830,2890,2890,2890,2890,0
|
|
20231012,124100,65873830,2890,2890,2890,2890,0
|
|
20231012,124000,65873830,2890,2890,2890,2890,79
|
|
20231012,123900,65645520,2890,2890,2890,2890,0
|
|
20231012,123800,65645520,2890,2890,2890,2890,0
|
|
20231012,123700,65645520,2890,2890,2890,2890,0
|
|
20231012,123600,65645520,2890,2890,2890,2890,0
|
|
20231012,123500,65645520,2890,2890,2890,2890,0
|
|
20231012,123400,65645520,2890,2890,2890,2890,0
|
|
20231012,123300,65645520,2890,2890,2890,2890,0
|
|
20231012,123200,65645520,2890,2890,2890,2890,0
|
|
20231012,123100,65645520,2890,2890,2890,2890,0
|
|
20231012,123000,65645520,2890,2890,2890,2890,0
|
|
20231012,122900,65645520,2890,2890,2890,2890,0
|
|
20231012,122800,65645520,2890,2890,2890,2890,0
|
|
20231012,122700,65645520,2890,2890,2890,2890,0
|
|
20231012,122600,65645520,2890,2890,2890,2890,0
|
|
20231012,122500,65645520,2890,2890,2890,2890,0
|
|
20231012,122400,65645520,2890,2890,2890,2890,7
|
|
20231012,122300,65625290,2890,2890,2890,2890,0
|
|
20231012,122200,65625290,2890,2890,2890,2890,0
|
|
20231012,122100,65625290,2890,2890,2890,2890,6
|
|
20231012,122000,65607950,2890,2890,2890,2890,0
|
|
20231012,121900,65607950,2890,2890,2890,2890,0
|
|
20231012,121800,65607950,2890,2890,2890,2890,0
|
|
20231012,121700,65607950,2890,2890,2890,2890,0
|
|
20231012,121600,65607950,2890,2890,2890,2890,0
|
|
20231012,121500,65607950,2890,2890,2890,2890,0
|
|
20231012,121400,65607950,2890,2880,2890,2875,431
|
|
20231012,121300,64368605,2890,2890,2890,2890,1
|
|
20231012,121200,64365715,2885,2885,2885,2885,261
|
|
20231012,121100,63612730,2885,2885,2885,2885,1
|
|
20231012,121000,63609845,2880,2880,2880,2880,0
|
|
20231012,120900,63609845,2880,2880,2880,2880,0
|
|
20231012,120800,63609845,2880,2880,2880,2880,0
|
|
20231012,120700,63609845,2880,2880,2880,2880,83
|
|
20231012,120600,63370805,2880,2880,2880,2880,101
|
|
20231012,120500,63079925,2880,2880,2880,2880,15
|
|
20231012,120400,63036725,2885,2880,2885,2880,22
|
|
20231012,120300,62973330,2880,2885,2885,2880,27
|
|
20231012,120200,62895470,2890,2890,2890,2890,0
|
|
20231012,120100,62895470,2890,2890,2890,2890,0
|
|
20231012,120000,62895470,2890,2890,2890,2890,36
|
|
20231012,115900,62791430,2890,2890,2890,2890,30
|
|
20231012,115800,62704730,2880,2880,2880,2880,0
|
|
20231012,115700,62704730,2880,2880,2880,2880,0
|
|
20231012,115600,62704730,2880,2880,2880,2880,0
|
|
20231012,115500,62704730,2880,2880,2880,2880,0
|
|
20231012,115400,62704730,2880,2880,2880,2880,0
|
|
20231012,115300,62704730,2880,2880,2880,2880,0
|
|
20231012,115200,62704730,2880,2880,2880,2880,0
|
|
20231012,115100,62704730,2880,2880,2880,2880,0
|
|
20231012,115000,62704730,2880,2880,2880,2880,0
|
|
20231012,114900,62704730,2880,2880,2880,2880,0
|
|
20231012,114800,62704730,2880,2880,2880,2880,0
|
|
20231012,114700,62704730,2880,2890,2890,2880,17
|
|
20231012,114600,62655700,2890,2885,2890,2885,11
|
|
20231012,114500,62623920,2880,2880,2880,2880,0
|
|
20231012,114400,62623920,2880,2880,2880,2880,0
|
|
20231012,114300,62623920,2880,2880,2880,2880,102
|
|
20231012,114200,62330160,2880,2880,2880,2880,0
|
|
20231012,114100,62330160,2880,2880,2880,2880,2
|
|
20231012,114000,62324400,2880,2880,2880,2880,0
|
|
20231012,113900,62324400,2880,2880,2880,2880,3
|
|
20231012,113800,62315760,2885,2885,2885,2885,0
|
|
20231012,113700,62315760,2885,2890,2890,2885,18
|
|
20231012,113600,62263780,2885,2885,2885,2885,2
|
|
20231012,113500,62258010,2890,2890,2890,2890,0
|
|
20231012,113400,62258010,2890,2890,2890,2890,0
|
|
20231012,113300,62258010,2890,2890,2890,2890,0
|
|
20231012,113200,62258010,2890,2890,2890,2890,0
|
|
20231012,113100,62258010,2890,2890,2890,2890,10
|
|
20231012,113000,62229110,2890,2890,2890,2890,0
|
|
20231012,112900,62229110,2890,2890,2890,2890,5
|
|
20231012,112800,62214660,2890,2890,2890,2890,0
|
|
20231012,112700,62214660,2890,2890,2890,2890,0
|
|
20231012,112600,62214660,2890,2890,2890,2890,10
|
|
20231012,112500,62185760,2895,2895,2895,2895,0
|
|
20231012,112400,62185760,2895,2895,2895,2895,0
|
|
20231012,112300,62185760,2895,2895,2895,2895,0
|
|
20231012,112200,62185760,2895,2895,2895,2895,0
|
|
20231012,112100,62185760,2895,2895,2895,2895,0
|
|
20231012,112000,62185760,2895,2895,2895,2895,0
|
|
20231012,111900,62185760,2895,2895,2895,2895,0
|
|
20231012,111800,62185760,2895,2895,2895,2895,0
|
|
20231012,111700,62185760,2895,2895,2895,2895,0
|
|
20231012,111600,62185760,2895,2895,2895,2895,0
|
|
20231012,111500,62185760,2895,2895,2895,2895,0
|
|
20231012,111400,62185760,2895,2885,2895,2885,420
|
|
20231012,111300,60973395,2885,2885,2885,2885,0
|
|
20231012,111200,60973395,2885,2885,2885,2885,0
|
|
20231012,111100,60973395,2885,2885,2885,2885,0
|
|
20231012,111000,60973395,2885,2885,2885,2885,0
|
|
20231012,110900,60973395,2885,2885,2885,2885,0
|
|
20231012,110800,60973395,2885,2885,2885,2885,0
|
|
20231012,110700,60973395,2885,2885,2885,2885,0
|
|
20231012,110600,60973395,2885,2885,2885,2885,1
|
|
20231012,110500,60970510,2880,2880,2880,2880,0
|
|
20231012,110400,60970510,2880,2880,2880,2880,0
|
|
20231012,110300,60970510,2880,2880,2880,2880,100
|
|
20231012,110200,60682510,2885,2885,2885,2885,0
|
|
20231012,110100,60682510,2885,2885,2885,2885,1
|
|
20231012,110000,60679625,2885,2885,2885,2885,0
|
|
20231012,105900,60679625,2885,2885,2885,2885,0
|
|
20231012,105800,60679625,2885,2885,2885,2885,0
|
|
20231012,105700,60679625,2885,2885,2885,2885,0
|
|
20231012,105600,60679625,2885,2885,2885,2885,0
|
|
20231012,105500,60679625,2885,2885,2885,2885,0
|
|
20231012,105400,60679625,2885,2885,2885,2885,0
|
|
20231012,105300,60679625,2885,2885,2885,2885,0
|
|
20231012,105200,60679625,2885,2885,2885,2885,0
|
|
20231012,105100,60679625,2885,2885,2885,2885,0
|
|
20231012,105000,60679625,2885,2885,2885,2885,1
|
|
20231012,104900,60676740,2885,2885,2885,2885,0
|
|
20231012,104800,60676740,2885,2885,2885,2885,0
|
|
20231012,104700,60676740,2885,2885,2885,2885,0
|
|
20231012,104600,60676740,2885,2885,2885,2885,1
|
|
20231012,104500,60673855,2885,2870,2885,2870,303
|
|
20231012,104400,59804210,2870,2870,2870,2870,10
|
|
20231012,104300,59775510,2880,2860,2880,2855,176
|
|
20231012,104200,59272685,2880,2875,2880,2865,701
|
|
20231012,104100,57263525,2880,2880,2880,2880,0
|
|
20231012,104000,57263525,2880,2880,2880,2880,1
|
|
20231012,103900,57260645,2885,2885,2885,2885,0
|
|
20231012,103800,57260645,2885,2885,2885,2885,1
|
|
20231012,103700,57257760,2890,2890,2890,2890,0
|
|
20231012,103600,57257760,2890,2890,2890,2890,0
|
|
20231012,103500,57257760,2890,2890,2890,2890,0
|
|
20231012,103400,57257760,2890,2890,2890,2890,0
|
|
20231012,103300,57257760,2890,2890,2890,2890,0
|
|
20231012,103200,57257760,2890,2890,2890,2890,36
|
|
20231012,103100,57153720,2890,2890,2890,2890,0
|
|
20231012,103000,57153720,2890,2890,2890,2890,0
|
|
20231012,102900,57153720,2890,2890,2890,2890,0
|
|
20231012,102800,57153720,2890,2890,2890,2890,0
|
|
20231012,102700,57153720,2890,2890,2890,2890,200
|
|
20231012,102600,56575720,2890,2890,2890,2890,0
|
|
20231012,102500,56575720,2890,2890,2890,2890,0
|
|
20231012,102400,56575720,2890,2890,2890,2890,0
|
|
20231012,102300,56575720,2890,2890,2890,2890,0
|
|
20231012,102200,56575720,2890,2890,2890,2890,0
|
|
20231012,102100,56575720,2890,2890,2890,2890,0
|
|
20231012,102000,56575720,2890,2890,2890,2890,0
|
|
20231012,101900,56575720,2890,2890,2890,2890,0
|
|
20231012,101800,56575720,2890,2890,2890,2890,0
|
|
20231012,101700,56575720,2890,2890,2890,2890,0
|
|
20231012,101600,56575720,2890,2890,2890,2890,0
|
|
20231012,101500,56575720,2890,2890,2890,2890,0
|
|
20231012,101400,56575720,2890,2890,2890,2890,2
|
|
20231012,101300,56569940,2880,2880,2880,2880,330
|
|
20231012,101200,55619540,2895,2895,2895,2895,0
|
|
20231012,101100,55619540,2895,2895,2895,2895,0
|
|
20231012,101000,55619540,2895,2895,2895,2895,0
|
|
20231012,100900,55619540,2895,2890,2895,2890,2000
|
|
20231012,100800,49829550,2895,2890,2895,2890,451
|
|
20231012,100700,48524405,2890,2890,2890,2890,0
|
|
20231012,100600,48524405,2890,2880,2890,2880,487
|
|
20231012,100500,47121810,2880,2880,2880,2880,0
|
|
20231012,100400,47121810,2880,2880,2880,2880,0
|
|
20231012,100300,47121810,2880,2880,2880,2880,0
|
|
20231012,100200,47121810,2880,2880,2880,2880,0
|
|
20231012,100100,47121810,2880,2880,2880,2880,3
|
|
20231012,100000,47113170,2880,2880,2880,2880,0
|
|
20231012,095900,47113170,2880,2880,2880,2880,20
|
|
20231012,095800,47055570,2885,2890,2890,2885,11
|
|
20231012,095700,47023830,2890,2885,2890,2885,37
|
|
20231012,095600,46917070,2885,2875,2885,2875,12
|
|
20231012,095500,46882550,2885,2885,2885,2885,6
|
|
20231012,095400,46865240,2885,2885,2885,2885,1
|
|
20231012,095300,46862355,2885,2875,2885,2865,296
|
|
20231012,095200,46012965,2885,2885,2885,2885,0
|
|
20231012,095100,46012965,2885,2885,2885,2885,10
|
|
20231012,095000,45984115,2885,2885,2885,2885,4
|
|
20231012,094900,45972575,2885,2885,2885,2885,10
|
|
20231012,094800,45943725,2890,2890,2890,2890,0
|
|
20231012,094700,45943725,2890,2890,2890,2890,0
|
|
20231012,094600,45943725,2890,2890,2890,2890,0
|
|
20231012,094500,45943725,2890,2890,2890,2890,0
|
|
20231012,094400,45943725,2890,2890,2890,2890,1
|
|
20231012,094300,45940835,2890,2890,2890,2890,2
|
|
20231012,094200,45935055,2895,2895,2895,2895,0
|
|
20231012,094100,45935055,2895,2895,2895,2895,2
|
|
20231012,094000,45929265,2900,2875,2900,2875,1080
|
|
20231012,093900,42817410,2875,2875,2875,2875,50
|
|
20231012,093800,42673660,2875,2870,2875,2870,81
|
|
20231012,093700,42441140,2870,2870,2870,2870,0
|
|
20231012,093600,42441140,2870,2870,2870,2870,0
|
|
20231012,093500,42441140,2870,2865,2870,2865,11
|
|
20231012,093400,42409575,2870,2870,2870,2870,0
|
|
20231012,093300,42409575,2870,2870,2870,2870,0
|
|
20231012,093200,42409575,2870,2870,2870,2870,6
|
|
20231012,093100,42392355,2870,2870,2870,2870,46
|
|
20231012,093000,42260335,2865,2865,2865,2865,343
|
|
20231012,092900,41277640,2865,2865,2865,2865,0
|
|
20231012,092800,41277640,2865,2865,2865,2865,0
|
|
20231012,092700,41277640,2865,2865,2865,2865,1
|
|
20231012,092600,41274775,2865,2865,2865,2865,0
|
|
20231012,092500,41274775,2865,2860,2865,2860,306
|
|
20231012,092400,40399585,2865,2865,2865,2865,14
|
|
20231012,092300,40359475,2865,2865,2865,2865,0
|
|
20231012,092200,40359475,2865,2865,2865,2865,0
|
|
20231012,092100,40359475,2865,2865,2865,2865,0
|
|
20231012,092000,40359475,2865,2865,2865,2865,0
|
|
20231012,091900,40359475,2865,2865,2865,2865,0
|
|
20231012,091800,40359475,2865,2865,2865,2865,0
|
|
20231012,091700,40359475,2865,2860,2865,2860,16
|
|
20231012,091600,40313685,2865,2870,2870,2865,2
|
|
20231012,091500,40307950,2870,2870,2870,2870,0
|
|
20231012,091400,40307950,2870,2870,2870,2870,0
|
|
20231012,091300,40307950,2870,2870,2870,2870,0
|
|
20231012,091200,40307950,2870,2870,2870,2865,320
|
|
20231012,091100,39391050,2865,2865,2865,2865,187
|
|
20231012,091000,38855295,2865,2865,2865,2865,3
|
|
20231012,090900,38846700,2865,2865,2865,2865,0
|
|
20231012,090800,38846700,2865,2865,2865,2865,4
|
|
20231012,090700,38835240,2870,2870,2870,2870,0
|
|
20231012,090600,38835240,2870,2875,2875,2865,1199
|
|
20231012,090500,35394100,2840,2840,2840,2840,0
|
|
20231012,090400,35394100,2840,2860,2895,2840,1461
|
|
20231012,090300,31210025,2860,2860,2860,2845,1714
|
|
20231012,090200,26319980,2850,2850,2860,2850,1244
|
|
20231012,090100,22774290,2850,2840,2850,2840,146
|
|
20231012,090000,22359530,2820,2805,2855,2805,7971
|