646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,194300,144854780,5920,5920,5920,5920,620
|
|
20231017,194200,144854780,5920,5920,5920,5920,0
|
|
20231017,194100,144854780,5920,5920,5920,5920,0
|
|
20231017,194000,144854780,5920,5920,5920,5920,0
|
|
20231017,193900,144854780,5920,5920,5920,5920,0
|
|
20231017,193800,144854780,5920,5920,5920,5920,0
|
|
20231017,193700,144854780,5920,5920,5920,5920,0
|
|
20231017,193600,144854780,5920,5920,5920,5920,0
|
|
20231017,193500,144854780,5920,5920,5920,5920,0
|
|
20231017,193400,144854780,5920,5920,5920,5920,0
|
|
20231017,193300,144854780,5920,5920,5920,5920,0
|
|
20231017,193200,144854780,5920,5920,5920,5920,0
|
|
20231017,193100,144854780,5920,5920,5920,5920,0
|
|
20231017,193000,144854780,5920,5920,5920,5920,0
|
|
20231017,192900,144854780,5920,5920,5920,5920,0
|
|
20231017,192800,144854780,5920,5920,5920,5920,0
|
|
20231017,192700,144854780,5920,5920,5920,5920,0
|
|
20231017,192600,144854780,5920,5920,5920,5920,0
|
|
20231017,192500,144854780,5920,5920,5920,5920,0
|
|
20231017,192400,144854780,5920,5920,5920,5920,0
|
|
20231017,192300,144854780,5920,5920,5920,5920,0
|
|
20231017,192200,144854780,5920,5920,5920,5920,0
|
|
20231017,192100,144854780,5920,5920,5920,5920,0
|
|
20231017,192000,144854780,5920,5920,5920,5920,0
|
|
20231017,191900,144854780,5920,5920,5920,5920,0
|
|
20231017,191800,144854780,5920,5920,5920,5920,0
|
|
20231017,191700,144854780,5920,5920,5920,5920,0
|
|
20231017,191600,144854780,5920,5920,5920,5920,0
|
|
20231017,191500,144854780,5920,5920,5920,5920,0
|
|
20231017,191400,144854780,5920,5920,5920,5920,0
|
|
20231017,191300,144854780,5920,5920,5920,5920,620
|
|
20231017,191200,144854780,5920,5920,5920,5920,0
|
|
20231017,191100,144854780,5920,5920,5920,5920,0
|
|
20231017,191000,144854780,5920,5920,5920,5920,0
|
|
20231017,190900,144854780,5920,5920,5920,5920,0
|
|
20231017,190800,144854780,5920,5920,5920,5920,0
|
|
20231017,190700,144854780,5920,5920,5920,5920,0
|
|
20231017,190600,144854780,5920,5920,5920,5920,0
|
|
20231017,190500,144854780,5920,5920,5920,5920,0
|
|
20231017,190400,144854780,5920,5920,5920,5920,0
|
|
20231017,190300,144854780,5920,5920,5920,5920,0
|
|
20231017,190200,144854780,5920,5920,5920,5920,0
|
|
20231017,190100,144854780,5920,5920,5920,5920,0
|
|
20231017,190000,144854780,5920,5920,5920,5920,0
|
|
20231017,185900,144854780,5920,5920,5920,5920,0
|
|
20231017,185800,144854780,5920,5920,5920,5920,0
|
|
20231017,185700,144854780,5920,5920,5920,5920,0
|
|
20231017,185600,144854780,5920,5920,5920,5920,0
|
|
20231017,185500,144854780,5920,5920,5920,5920,0
|
|
20231017,185400,144854780,5920,5920,5920,5920,0
|
|
20231017,185300,144854780,5920,5920,5920,5920,0
|
|
20231017,185200,144854780,5920,5920,5920,5920,0
|
|
20231017,185100,144854780,5920,5920,5920,5920,0
|
|
20231017,185000,144854780,5920,5920,5920,5920,0
|
|
20231017,184900,144854780,5920,5920,5920,5920,0
|
|
20231017,184800,144854780,5920,5920,5920,5920,0
|
|
20231017,184700,144854780,5920,5920,5920,5920,0
|
|
20231017,184600,144854780,5920,5920,5920,5920,0
|
|
20231017,184500,144854780,5920,5920,5920,5920,0
|
|
20231017,184400,144854780,5920,5920,5920,5920,0
|
|
20231017,184300,144854780,5920,5920,5920,5920,620
|
|
20231017,184200,144854780,5920,5920,5920,5920,0
|
|
20231017,184100,144854780,5920,5920,5920,5920,0
|
|
20231017,184000,144854780,5920,5920,5920,5920,0
|
|
20231017,183900,144854780,5920,5920,5920,5920,0
|
|
20231017,183800,144854780,5920,5920,5920,5920,0
|
|
20231017,183700,144854780,5920,5920,5920,5920,0
|
|
20231017,183600,144854780,5920,5920,5920,5920,0
|
|
20231017,183500,144854780,5920,5920,5920,5920,0
|
|
20231017,183400,144854780,5920,5920,5920,5920,0
|
|
20231017,183300,144854780,5920,5920,5920,5920,0
|
|
20231017,183200,144854780,5920,5920,5920,5920,0
|
|
20231017,183100,144854780,5920,5920,5920,5920,0
|
|
20231017,183000,144854780,5920,5920,5920,5920,0
|
|
20231017,182900,144854780,5920,5920,5920,5920,0
|
|
20231017,182800,144854780,5920,5920,5920,5920,0
|
|
20231017,182700,144854780,5920,5920,5920,5920,0
|
|
20231017,182600,144854780,5920,5920,5920,5920,0
|
|
20231017,182500,144854780,5920,5920,5920,5920,0
|
|
20231017,182400,144854780,5920,5920,5920,5920,0
|
|
20231017,182300,144854780,5920,5920,5920,5920,0
|
|
20231017,182200,144854780,5920,5920,5920,5920,0
|
|
20231017,182100,144854780,5920,5920,5920,5920,0
|
|
20231017,182000,144854780,5920,5920,5920,5920,0
|
|
20231017,181900,144854780,5920,5920,5920,5920,0
|
|
20231017,181800,144854780,5920,5920,5920,5920,0
|
|
20231017,181700,144854780,5920,5920,5920,5920,0
|
|
20231017,181600,144854780,5920,5920,5920,5920,0
|
|
20231017,181500,144854780,5920,5920,5920,5920,0
|
|
20231017,181400,144854780,5920,5920,5920,5920,0
|
|
20231017,181300,144854780,5920,5920,5920,5920,620
|
|
20231017,181200,144854780,5920,5920,5920,5920,0
|
|
20231017,181100,144854780,5920,5920,5920,5920,0
|
|
20231017,181000,144854780,5920,5920,5920,5920,0
|
|
20231017,180900,144854780,5920,5920,5920,5920,0
|
|
20231017,180800,144854780,5920,5920,5920,5920,0
|
|
20231017,180700,144854780,5920,5920,5920,5920,0
|
|
20231017,180600,144854780,5920,5920,5920,5920,0
|
|
20231017,180500,144854780,5920,5920,5920,5920,0
|
|
20231017,180400,144854780,5920,5920,5920,5920,0
|
|
20231017,180300,144854780,5920,5920,5920,5920,0
|
|
20231017,180200,144854780,5920,5920,5920,5920,0
|
|
20231017,180100,144854780,5920,5920,5920,5920,0
|
|
20231017,180000,144854780,5920,5920,5920,5920,0
|
|
20231017,175900,144854780,5920,5920,5920,5920,0
|
|
20231017,175800,144854780,5920,5920,5920,5920,0
|
|
20231017,175700,144854780,5920,5920,5920,5920,0
|
|
20231017,175600,144854780,5920,5920,5920,5920,0
|
|
20231017,175500,144854780,5920,5920,5920,5920,0
|
|
20231017,175400,144854780,5920,5920,5920,5920,0
|
|
20231017,175300,144854780,5920,5920,5920,5920,0
|
|
20231017,175200,144854780,5920,5920,5920,5920,0
|
|
20231017,175100,144854780,5920,5920,5920,5920,0
|
|
20231017,175000,144854780,5920,5920,5920,5920,0
|
|
20231017,174900,144854780,5920,5920,5920,5920,0
|
|
20231017,174800,144854780,5920,5920,5920,5920,0
|
|
20231017,174700,144854780,5920,5920,5920,5920,0
|
|
20231017,174600,144854780,5920,5920,5920,5920,0
|
|
20231017,174500,144854780,5920,5920,5920,5920,0
|
|
20231017,174400,144854780,5920,5920,5920,5920,0
|
|
20231017,174300,144854780,5920,5920,5920,5920,620
|
|
20231017,174200,144854780,5920,5920,5920,5920,0
|
|
20231017,174100,144854780,5920,5920,5920,5920,0
|
|
20231017,174000,144854780,5920,5920,5920,5920,0
|
|
20231017,173900,144854780,5920,5920,5920,5920,0
|
|
20231017,173800,144854780,5920,5920,5920,5920,0
|
|
20231017,173700,144854780,5920,5920,5920,5920,0
|
|
20231017,173600,144854780,5920,5920,5920,5920,0
|
|
20231017,173500,144854780,5920,5920,5920,5920,0
|
|
20231017,173400,144854780,5920,5920,5920,5920,0
|
|
20231017,173300,144854780,5920,5920,5920,5920,0
|
|
20231017,173200,144854780,5920,5920,5920,5920,0
|
|
20231017,173100,144854780,5920,5920,5920,5920,0
|
|
20231017,173000,144854780,5920,5920,5920,5920,0
|
|
20231017,172900,144854780,5920,5920,5920,5920,0
|
|
20231017,172800,144854780,5920,5920,5920,5920,0
|
|
20231017,172700,144854780,5920,5920,5920,5920,0
|
|
20231017,172600,144854780,5920,5920,5920,5920,0
|
|
20231017,172500,144854780,5920,5920,5920,5920,0
|
|
20231017,172400,144854780,5920,5920,5920,5920,0
|
|
20231017,172300,144854780,5920,5920,5920,5920,0
|
|
20231017,172200,144854780,5920,5920,5920,5920,0
|
|
20231017,172100,144854780,5920,5920,5920,5920,0
|
|
20231017,172000,144854780,5920,5920,5920,5920,0
|
|
20231017,171900,144854780,5920,5920,5920,5920,0
|
|
20231017,171800,144854780,5920,5920,5920,5920,0
|
|
20231017,171700,144854780,5920,5920,5920,5920,0
|
|
20231017,171600,144854780,5920,5920,5920,5920,0
|
|
20231017,171500,144854780,5920,5920,5920,5920,0
|
|
20231017,171400,144854780,5920,5920,5920,5920,0
|
|
20231017,171300,144854780,5920,5920,5920,5920,620
|
|
20231017,171200,144854780,5920,5920,5920,5920,0
|
|
20231017,171100,144854780,5920,5920,5920,5920,0
|
|
20231017,171000,144854780,5920,5920,5920,5920,0
|
|
20231017,170900,144854780,5920,5920,5920,5920,0
|
|
20231017,170800,144854780,5920,5920,5920,5920,0
|
|
20231017,170700,144854780,5920,5920,5920,5920,0
|
|
20231017,170600,144854780,5920,5920,5920,5920,0
|
|
20231017,170500,144854780,5920,5920,5920,5920,0
|
|
20231017,170400,144854780,5920,5920,5920,5920,0
|
|
20231017,170300,144854780,5920,5920,5920,5920,0
|
|
20231017,170200,144854780,5920,5920,5920,5920,0
|
|
20231017,170100,144854780,5920,5920,5920,5920,0
|
|
20231017,170000,144854780,5920,5920,5920,5920,0
|
|
20231017,165900,144854780,5920,5920,5920,5920,0
|
|
20231017,165800,144854780,5920,5920,5920,5920,0
|
|
20231017,165700,144854780,5920,5920,5920,5920,0
|
|
20231017,165600,144854780,5920,5920,5920,5920,0
|
|
20231017,165500,144854780,5920,5920,5920,5920,0
|
|
20231017,165400,144854780,5920,5920,5920,5920,0
|
|
20231017,165300,144854780,5920,5920,5920,5920,0
|
|
20231017,165200,144854780,5920,5920,5920,5920,0
|
|
20231017,165100,144854780,5920,5920,5920,5920,0
|
|
20231017,165000,144854780,5920,5920,5920,5920,0
|
|
20231017,164900,144854780,5920,5920,5920,5920,0
|
|
20231017,164800,144854780,5920,5920,5920,5920,0
|
|
20231017,164700,144854780,5920,5920,5920,5920,0
|
|
20231017,164600,144854780,5920,5920,5920,5920,0
|
|
20231017,164500,144854780,5920,5920,5920,5920,0
|
|
20231017,164400,144854780,5920,5920,5920,5920,0
|
|
20231017,164300,144854780,5920,5920,5920,5920,620
|
|
20231017,164200,144854780,5920,5920,5920,5920,0
|
|
20231017,164100,144854780,5920,5920,5920,5920,0
|
|
20231017,164000,144854780,5920,5920,5920,5920,0
|
|
20231017,163900,144854780,5920,5920,5920,5920,0
|
|
20231017,163800,144854780,5920,5920,5920,5920,0
|
|
20231017,163700,144854780,5920,5920,5920,5920,0
|
|
20231017,163600,144854780,5920,5920,5920,5920,0
|
|
20231017,163500,144854780,5920,5920,5920,5920,0
|
|
20231017,163400,144854780,5920,5920,5920,5920,0
|
|
20231017,163300,144854780,5920,5920,5920,5920,0
|
|
20231017,163200,144854780,5920,5920,5920,5920,0
|
|
20231017,163100,144854780,5920,5920,5920,5920,0
|
|
20231017,163000,144854780,5920,5920,5920,5920,0
|
|
20231017,162900,144854780,5920,5920,5920,5920,0
|
|
20231017,162800,144854780,5920,5920,5920,5920,0
|
|
20231017,162700,144854780,5920,5920,5920,5920,0
|
|
20231017,162600,144854780,5920,5920,5920,5920,0
|
|
20231017,162500,144854780,5920,5920,5920,5920,0
|
|
20231017,162400,144854780,5920,5920,5920,5920,0
|
|
20231017,162300,144854780,5920,5920,5920,5920,0
|
|
20231017,162200,144854780,5920,5920,5920,5920,0
|
|
20231017,162100,144854780,5920,5920,5920,5920,0
|
|
20231017,162000,144854780,5920,5920,5920,5920,0
|
|
20231017,161900,144854780,5920,5920,5920,5920,0
|
|
20231017,161800,144854780,5920,5920,5920,5920,0
|
|
20231017,161700,144854780,5920,5920,5920,5920,0
|
|
20231017,161600,144854780,5920,5920,5920,5920,0
|
|
20231017,161500,144854780,5920,5920,5920,5920,0
|
|
20231017,161400,144854780,5920,5920,5920,5920,0
|
|
20231017,161300,144854780,5920,5920,5920,5920,620
|
|
20231017,161200,144854780,5920,5920,5920,5920,0
|
|
20231017,161100,144854780,5920,5920,5920,5920,0
|
|
20231017,161000,144854780,5920,5920,5920,5920,0
|
|
20231017,160900,144854780,5920,5920,5920,5920,0
|
|
20231017,160800,144854780,5920,5920,5920,5920,0
|
|
20231017,160700,144854780,5920,5920,5920,5920,0
|
|
20231017,160600,144854780,5920,5920,5920,5920,0
|
|
20231017,160500,144854780,5920,5920,5920,5920,0
|
|
20231017,160400,144854780,5920,5920,5920,5920,0
|
|
20231017,160300,144854780,5920,5920,5920,5920,0
|
|
20231017,160200,144854780,5920,5920,5920,5920,0
|
|
20231017,160100,144854780,5920,5920,5920,5920,0
|
|
20231017,160000,144854780,5920,5920,5920,5920,0
|
|
20231017,155900,144854780,5920,5920,5920,5920,0
|
|
20231017,155800,144854780,5920,5920,5920,5920,0
|
|
20231017,155700,144854780,5920,5920,5920,5920,0
|
|
20231017,155600,144854780,5920,5920,5920,5920,0
|
|
20231017,155500,144854780,5920,5920,5920,5920,0
|
|
20231017,155400,144854780,5920,5920,5920,5920,0
|
|
20231017,155300,144854780,5920,5920,5920,5920,0
|
|
20231017,155200,144854780,5920,5920,5920,5920,0
|
|
20231017,155100,144854780,5920,5920,5920,5920,0
|
|
20231017,155000,144854780,5920,5920,5920,5920,0
|
|
20231017,154900,144854780,5920,5920,5920,5920,0
|
|
20231017,154800,144854780,5920,5920,5920,5920,0
|
|
20231017,154700,144854780,5920,5920,5920,5920,0
|
|
20231017,154600,144854780,5920,5920,5920,5920,0
|
|
20231017,154500,144854780,5920,5920,5920,5920,0
|
|
20231017,154400,144854780,5920,5920,5920,5920,0
|
|
20231017,154300,144854780,5920,5920,5920,5920,620
|
|
20231017,154200,144854780,5920,5920,5920,5920,0
|
|
20231017,154100,144854780,5920,5920,5920,5920,0
|
|
20231017,154000,144854780,5920,5920,5920,5920,0
|
|
20231017,153900,144854780,5920,5920,5920,5920,0
|
|
20231017,153800,144854780,5920,5920,5920,5920,0
|
|
20231017,153700,144854780,5920,5920,5920,5920,0
|
|
20231017,153600,144854780,5920,5920,5920,5920,0
|
|
20231017,153500,144854780,5920,5920,5920,5920,0
|
|
20231017,153400,144854780,5920,5920,5920,5920,0
|
|
20231017,153300,144854780,5920,5920,5920,5920,0
|
|
20231017,153200,144854780,5920,5920,5920,5920,0
|
|
20231017,153100,144854780,5920,5920,5920,5920,0
|
|
20231017,153000,144854780,5920,5920,5920,5920,620
|
|
20231017,152900,141184380,5930,5930,5930,5930,0
|
|
20231017,152800,141184380,5930,5930,5930,5930,0
|
|
20231017,152700,141184380,5930,5930,5930,5930,0
|
|
20231017,152600,141184380,5930,5930,5930,5930,0
|
|
20231017,152500,141184380,5930,5930,5930,5930,0
|
|
20231017,152400,141184380,5930,5930,5930,5930,0
|
|
20231017,152300,141184380,5930,5930,5930,5930,0
|
|
20231017,152200,141184380,5930,5930,5930,5930,0
|
|
20231017,152100,141184380,5930,5930,5930,5930,0
|
|
20231017,152000,141184380,5930,5930,5930,5930,0
|
|
20231017,151900,141184380,5930,5930,5930,5930,291
|
|
20231017,151800,139458750,5950,5930,5950,5930,17
|
|
20231017,151700,139357920,5950,5950,5950,5940,9
|
|
20231017,151600,139304410,5950,5930,5950,5930,604
|
|
20231017,151500,135722670,5950,5950,5950,5950,0
|
|
20231017,151400,135722670,5950,5950,5950,5950,0
|
|
20231017,151300,135722670,5950,5950,5950,5950,2
|
|
20231017,151200,135710770,5940,5940,5940,5940,242
|
|
20231017,151100,134273290,5960,5960,5960,5960,0
|
|
20231017,151000,134273290,5960,5960,5960,5960,0
|
|
20231017,150900,134273290,5960,5960,5960,5960,1
|
|
20231017,150800,134267330,5940,5940,5940,5940,1
|
|
20231017,150700,134261390,5960,5960,5960,5960,2
|
|
20231017,150600,134249470,5940,5940,5940,5940,3
|
|
20231017,150500,134231650,5960,5960,5960,5960,0
|
|
20231017,150400,134231650,5960,5960,5960,5960,0
|
|
20231017,150300,134231650,5960,5960,5960,5960,0
|
|
20231017,150200,134231650,5960,5950,5960,5950,5
|
|
20231017,150100,134201860,5940,5940,5940,5940,2
|
|
20231017,150000,134189980,5960,5950,5960,5950,67
|
|
20231017,145900,133791320,5960,5960,5960,5960,0
|
|
20231017,145800,133791320,5960,5960,5960,5960,0
|
|
20231017,145700,133791320,5960,5960,5960,5960,0
|
|
20231017,145600,133791320,5960,5960,5960,5960,0
|
|
20231017,145500,133791320,5960,5960,5960,5960,2
|
|
20231017,145400,133779400,5960,5960,5960,5960,4
|
|
20231017,145300,133755560,5950,5950,5950,5950,0
|
|
20231017,145200,133755560,5950,5950,5950,5950,0
|
|
20231017,145100,133755560,5950,5950,5950,5950,1
|
|
20231017,145000,133749610,5950,5950,5950,5950,0
|
|
20231017,144900,133749610,5950,5950,5950,5950,0
|
|
20231017,144800,133749610,5950,5950,5950,5950,0
|
|
20231017,144700,133749610,5950,5950,5950,5950,0
|
|
20231017,144600,133749610,5950,5950,5950,5950,0
|
|
20231017,144500,133749610,5950,5950,5950,5950,0
|
|
20231017,144400,133749610,5950,5950,5950,5950,1
|
|
20231017,144300,133743660,5950,5950,5950,5950,0
|
|
20231017,144200,133743660,5950,5950,5950,5950,30
|
|
20231017,144100,133565160,5950,5950,5950,5950,0
|
|
20231017,144000,133565160,5950,5950,5950,5950,0
|
|
20231017,143900,133565160,5950,5950,5950,5950,0
|
|
20231017,143800,133565160,5950,5950,5950,5950,2
|
|
20231017,143700,133553260,5960,5960,5960,5960,0
|
|
20231017,143600,133553260,5960,5960,5960,5960,0
|
|
20231017,143500,133553260,5960,5950,5960,5950,295
|
|
20231017,143400,131795540,5950,5950,5950,5950,0
|
|
20231017,143300,131795540,5950,5950,5950,5950,0
|
|
20231017,143200,131795540,5950,5950,5950,5950,0
|
|
20231017,143100,131795540,5950,5950,5950,5950,0
|
|
20231017,143000,131795540,5950,5950,5950,5950,0
|
|
20231017,142900,131795540,5950,5950,5950,5950,0
|
|
20231017,142800,131795540,5950,5950,5950,5950,2000
|
|
20231017,142700,119895540,5950,5950,5950,5950,0
|
|
20231017,142600,119895540,5950,5950,5950,5950,0
|
|
20231017,142500,119895540,5950,5950,5950,5950,294
|
|
20231017,142400,118146240,5950,5950,5950,5950,0
|
|
20231017,142300,118146240,5950,5950,5950,5950,0
|
|
20231017,142200,118146240,5950,5950,5950,5950,0
|
|
20231017,142100,118146240,5950,5950,5950,5950,0
|
|
20231017,142000,118146240,5950,5950,5950,5950,0
|
|
20231017,141900,118146240,5950,5950,5950,5950,0
|
|
20231017,141800,118146240,5950,5950,5950,5950,0
|
|
20231017,141700,118146240,5950,5950,5950,5950,0
|
|
20231017,141600,118146240,5950,5950,5950,5950,0
|
|
20231017,141500,118146240,5950,5940,5950,5940,294
|
|
20231017,141400,116397890,5940,5940,5940,5940,0
|
|
20231017,141300,116397890,5940,5940,5940,5940,0
|
|
20231017,141200,116397890,5940,5940,5940,5940,0
|
|
20231017,141100,116397890,5940,5940,5940,5940,0
|
|
20231017,141000,116397890,5940,5940,5940,5940,0
|
|
20231017,140900,116397890,5940,5940,5940,5940,20
|
|
20231017,140800,116279090,5950,5950,5950,5950,0
|
|
20231017,140700,116279090,5950,5950,5950,5950,0
|
|
20231017,140600,116279090,5950,5950,5950,5950,0
|
|
20231017,140500,116279090,5950,5950,5950,5950,294
|
|
20231017,140400,114529790,5950,5950,5950,5950,14
|
|
20231017,140300,114446490,5950,5950,5950,5950,0
|
|
20231017,140200,114446490,5950,5950,5950,5950,0
|
|
20231017,140100,114446490,5950,5950,5950,5950,0
|
|
20231017,140000,114446490,5950,5950,5950,5950,0
|
|
20231017,135900,114446490,5950,5950,5950,5950,0
|
|
20231017,135800,114446490,5950,5950,5950,5950,2
|
|
20231017,135700,114434590,5910,5910,5910,5910,400
|
|
20231017,135600,112070590,5950,5950,5950,5950,0
|
|
20231017,135500,112070590,5950,5950,5950,5950,294
|
|
20231017,135400,110321290,5950,5950,5950,5950,0
|
|
20231017,135300,110321290,5950,5950,5950,5950,0
|
|
20231017,135200,110321290,5950,5950,5950,5950,0
|
|
20231017,135100,110321290,5950,5950,5950,5950,0
|
|
20231017,135000,110321290,5950,5950,5950,5950,0
|
|
20231017,134900,110321290,5950,5950,5950,5950,0
|
|
20231017,134800,110321290,5950,5950,5950,5950,0
|
|
20231017,134700,110321290,5950,5950,5950,5950,0
|
|
20231017,134600,110321290,5950,5950,5950,5950,0
|
|
20231017,134500,110321290,5950,5950,5950,5950,294
|
|
20231017,134400,108571990,5950,5950,5950,5950,0
|
|
20231017,134300,108571990,5950,5950,5950,5950,0
|
|
20231017,134200,108571990,5950,5950,5950,5950,0
|
|
20231017,134100,108571990,5950,5950,5950,5950,0
|
|
20231017,134000,108571990,5950,5950,5950,5950,0
|
|
20231017,133900,108571990,5950,5950,5950,5950,0
|
|
20231017,133800,108571990,5950,5950,5950,5950,1
|
|
20231017,133700,108566040,5910,5910,5910,5910,0
|
|
20231017,133600,108566040,5910,5910,5910,5910,0
|
|
20231017,133500,108566040,5910,5930,5940,5910,474
|
|
20231017,133400,105756290,5930,5930,5930,5930,0
|
|
20231017,133300,105756290,5930,5930,5930,5930,0
|
|
20231017,133200,105756290,5930,5930,5930,5930,3
|
|
20231017,133100,105738500,5930,5930,5930,5930,0
|
|
20231017,133000,105738500,5930,5930,5930,5930,0
|
|
20231017,132900,105738500,5930,5930,5930,5930,0
|
|
20231017,132800,105738500,5930,5930,5930,5930,75
|
|
20231017,132700,105293750,5960,5960,5960,5960,0
|
|
20231017,132600,105293750,5960,5960,5960,5960,0
|
|
20231017,132500,105293750,5960,5950,5960,5950,294
|
|
20231017,132400,103542310,5950,5950,5950,5950,0
|
|
20231017,132300,103542310,5950,5950,5950,5950,0
|
|
20231017,132200,103542310,5950,5950,5950,5950,0
|
|
20231017,132100,103542310,5950,5950,5950,5950,0
|
|
20231017,132000,103542310,5950,5950,5950,5950,1
|
|
20231017,131900,103536360,5930,5930,5930,5930,0
|
|
20231017,131800,103536360,5930,5930,5930,5930,0
|
|
20231017,131700,103536360,5930,5930,5930,5930,0
|
|
20231017,131600,103536360,5930,5930,5930,5930,0
|
|
20231017,131500,103536360,5930,5930,5930,5930,220
|
|
20231017,131400,102231760,5920,5920,5920,5920,0
|
|
20231017,131300,102231760,5920,5920,5920,5920,0
|
|
20231017,131200,102231760,5920,5920,5920,5920,0
|
|
20231017,131100,102231760,5920,5920,5920,5920,0
|
|
20231017,131000,102231760,5920,5920,5920,5920,3
|
|
20231017,130900,102214000,5920,5920,5920,5920,73
|
|
20231017,130800,101781840,5960,5960,5960,5960,0
|
|
20231017,130700,101781840,5960,5960,5960,5960,1
|
|
20231017,130600,101775880,5960,5960,5960,5960,0
|
|
20231017,130500,101775880,5960,5950,5960,5950,294
|
|
20231017,130400,100024350,5950,5950,5950,5950,0
|
|
20231017,130300,100024350,5950,5950,5950,5950,0
|
|
20231017,130200,100024350,5950,5950,5950,5950,0
|
|
20231017,130100,100024350,5950,5950,5950,5950,0
|
|
20231017,130000,100024350,5950,5950,5950,5950,0
|
|
20231017,125900,100024350,5950,5950,5950,5950,0
|
|
20231017,125800,100024350,5950,5950,5950,5950,0
|
|
20231017,125700,100024350,5950,5950,5950,5950,69
|
|
20231017,125600,99613800,5960,5960,5960,5960,0
|
|
20231017,125500,99613800,5960,5960,5960,5960,294
|
|
20231017,125400,97861560,5960,5930,5960,5930,84
|
|
20231017,125300,97362570,5930,5930,5930,5930,0
|
|
20231017,125200,97362570,5930,5930,5930,5930,1
|
|
20231017,125100,97356640,5930,5930,5930,5920,345
|
|
20231017,125000,95312230,5970,5970,5970,5970,0
|
|
20231017,124900,95312230,5970,5970,5970,5970,0
|
|
20231017,124800,95312230,5970,5970,5970,5970,0
|
|
20231017,124700,95312230,5970,5970,5970,5970,0
|
|
20231017,124600,95312230,5970,5970,5970,5970,0
|
|
20231017,124500,95312230,5970,5960,5970,5960,294
|
|
20231017,124400,93558580,5960,5960,5960,5960,322
|
|
20231017,124300,91639460,5960,5960,5960,5960,0
|
|
20231017,124200,91639460,5960,5960,5960,5960,4
|
|
20231017,124100,91615620,5930,5930,5930,5930,0
|
|
20231017,124000,91615620,5930,5930,5930,5930,0
|
|
20231017,123900,91615620,5930,5930,5930,5930,0
|
|
20231017,123800,91615620,5930,5930,5930,5930,0
|
|
20231017,123700,91615620,5930,5930,5930,5930,0
|
|
20231017,123600,91615620,5930,5930,5930,5930,0
|
|
20231017,123500,91615620,5930,5930,5930,5930,294
|
|
20231017,123400,89872200,5920,5920,5920,5920,0
|
|
20231017,123300,89872200,5920,5920,5920,5920,0
|
|
20231017,123200,89872200,5920,5920,5920,5920,0
|
|
20231017,123100,89872200,5920,5930,5930,5920,265
|
|
20231017,123000,88303010,5960,5960,5960,5960,0
|
|
20231017,122900,88303010,5960,5960,5960,5960,0
|
|
20231017,122800,88303010,5960,5960,5960,5960,0
|
|
20231017,122700,88303010,5960,5960,5960,5960,0
|
|
20231017,122600,88303010,5960,5960,5960,5960,1
|
|
20231017,122500,88297050,5940,5940,5940,5940,294
|
|
20231017,122400,86550690,5930,5930,5930,5930,0
|
|
20231017,122300,86550690,5930,5930,5930,5930,0
|
|
20231017,122200,86550690,5930,5930,5930,5930,0
|
|
20231017,122100,86550690,5930,5930,5930,5930,0
|
|
20231017,122000,86550690,5930,5930,5930,5930,0
|
|
20231017,121900,86550690,5930,5930,5930,5930,0
|
|
20231017,121800,86550690,5930,5930,5930,5930,0
|
|
20231017,121700,86550690,5930,5930,5930,5930,0
|
|
20231017,121600,86550690,5930,5930,5930,5930,0
|
|
20231017,121500,86550690,5930,5950,5960,5930,295
|
|
20231017,121400,84794170,5950,5950,5950,5950,17
|
|
20231017,121300,84693020,5950,5950,5950,5950,0
|
|
20231017,121200,84693020,5950,5950,5950,5950,0
|
|
20231017,121100,84693020,5950,5950,5950,5950,0
|
|
20231017,121000,84693020,5950,5950,5950,5950,0
|
|
20231017,120900,84693020,5950,5950,5950,5950,0
|
|
20231017,120800,84693020,5950,5950,5950,5950,0
|
|
20231017,120700,84693020,5950,5950,5950,5950,0
|
|
20231017,120600,84693020,5950,5950,5950,5950,0
|
|
20231017,120500,84693020,5950,5940,5950,5940,294
|
|
20231017,120400,82945190,5940,5950,5950,5940,256
|
|
20231017,120300,81424260,5970,5970,5970,5970,0
|
|
20231017,120200,81424260,5970,5970,5970,5970,0
|
|
20231017,120100,81424260,5970,5970,5970,5970,0
|
|
20231017,120000,81424260,5970,5970,5970,5970,0
|
|
20231017,115900,81424260,5970,5970,5970,5970,0
|
|
20231017,115800,81424260,5970,5970,5970,5970,0
|
|
20231017,115700,81424260,5970,5970,5970,5970,0
|
|
20231017,115600,81424260,5970,5970,5970,5970,0
|
|
20231017,115500,81424260,5970,5960,5970,5960,294
|
|
20231017,115400,79670460,5960,5960,5960,5960,0
|
|
20231017,115300,79670460,5960,5960,5960,5960,0
|
|
20231017,115200,79670460,5960,5960,5960,5960,0
|
|
20231017,115100,79670460,5960,5960,5960,5960,1
|
|
20231017,115000,79664500,5960,5960,5960,5960,0
|
|
20231017,114900,79664500,5960,5960,5960,5960,0
|
|
20231017,114800,79664500,5960,5960,5960,5960,0
|
|
20231017,114700,79664500,5960,5960,5960,5960,0
|
|
20231017,114600,79664500,5960,5960,5960,5960,0
|
|
20231017,114500,79664500,5960,5960,5960,5960,295
|
|
20231017,114400,77906300,5950,5950,5950,5950,1
|
|
20231017,114300,77900350,5960,5960,5960,5960,0
|
|
20231017,114200,77900350,5960,5960,5960,5960,0
|
|
20231017,114100,77900350,5960,5960,5960,5960,0
|
|
20231017,114000,77900350,5960,5960,5960,5960,0
|
|
20231017,113900,77900350,5960,5960,5960,5960,0
|
|
20231017,113800,77900350,5960,5960,5960,5960,10
|
|
20231017,113700,77840750,5940,5940,5940,5940,0
|
|
20231017,113600,77840750,5940,5940,5940,5940,65
|
|
20231017,113500,77454650,5960,5960,5960,5960,294
|
|
20231017,113400,75702410,5960,5960,5960,5960,4
|
|
20231017,113300,75678570,5940,5940,5940,5940,0
|
|
20231017,113200,75678570,5940,5940,5940,5940,2
|
|
20231017,113100,75666690,5960,5960,5960,5960,0
|
|
20231017,113000,75666690,5960,5960,5960,5960,0
|
|
20231017,112900,75666690,5960,5960,5960,5960,0
|
|
20231017,112800,75666690,5960,5960,5960,5960,0
|
|
20231017,112700,75666690,5960,5960,5960,5960,0
|
|
20231017,112600,75666690,5960,5960,5960,5960,0
|
|
20231017,112500,75666690,5960,5960,5960,5960,1
|
|
20231017,112400,75660730,5930,5930,5930,5930,0
|
|
20231017,112300,75660730,5930,5930,5930,5930,11
|
|
20231017,112200,75595500,5930,5930,5930,5920,300
|
|
20231017,112100,73818370,5970,5970,5970,5970,0
|
|
20231017,112000,73818370,5970,5970,5970,5970,0
|
|
20231017,111900,73818370,5970,5970,5970,5970,0
|
|
20231017,111800,73818370,5970,5970,5970,5970,0
|
|
20231017,111700,73818370,5970,5970,5970,5970,0
|
|
20231017,111600,73818370,5970,5970,5970,5970,0
|
|
20231017,111500,73818370,5970,5970,5970,5970,294
|
|
20231017,111400,72063190,5970,5970,5970,5970,0
|
|
20231017,111300,72063190,5970,5970,5970,5970,0
|
|
20231017,111200,72063190,5970,5970,5970,5970,0
|
|
20231017,111100,72063190,5970,5970,5970,5970,0
|
|
20231017,111000,72063190,5970,5970,5970,5970,0
|
|
20231017,110900,72063190,5970,5970,5970,5970,0
|
|
20231017,110800,72063190,5970,5970,5970,5970,0
|
|
20231017,110700,72063190,5970,5970,5970,5970,0
|
|
20231017,110600,72063190,5970,5970,5970,5970,0
|
|
20231017,110500,72063190,5970,5960,5970,5960,294
|
|
20231017,110400,70308970,5960,5950,5960,5950,24
|
|
20231017,110300,70166140,5970,5970,5970,5970,0
|
|
20231017,110200,70166140,5970,5970,5970,5970,0
|
|
20231017,110100,70166140,5970,5970,5970,5970,0
|
|
20231017,110000,70166140,5970,5970,5970,5970,0
|
|
20231017,105900,70166140,5970,5970,5970,5970,0
|
|
20231017,105800,70166140,5970,5970,5970,5970,0
|
|
20231017,105700,70166140,5970,5970,5970,5970,0
|
|
20231017,105600,70166140,5970,5970,5970,5970,0
|
|
20231017,105500,70166140,5970,5960,5970,5960,294
|
|
20231017,105400,68412540,5970,5970,5970,5970,0
|
|
20231017,105300,68412540,5970,5970,5970,5970,0
|
|
20231017,105200,68412540,5970,5970,5970,5970,0
|
|
20231017,105100,68412540,5970,5970,5970,5970,0
|
|
20231017,105000,68412540,5970,5970,5970,5970,0
|
|
20231017,104900,68412540,5970,5970,5970,5970,0
|
|
20231017,104800,68412540,5970,5970,5970,5970,0
|
|
20231017,104700,68412540,5970,5970,5970,5970,0
|
|
20231017,104600,68412540,5970,5970,5970,5970,0
|
|
20231017,104500,68412540,5970,5970,5970,5970,298
|
|
20231017,104400,66633480,5960,5960,5960,5960,295
|
|
20231017,104300,64875280,5960,5960,5960,5960,0
|
|
20231017,104200,64875280,5960,5920,5960,5920,4
|
|
20231017,104100,64851480,5920,5920,5920,5920,0
|
|
20231017,104000,64851480,5920,5920,5920,5910,518
|
|
20231017,103900,61788270,5970,5970,5970,5970,0
|
|
20231017,103800,61788270,5970,5970,5970,5970,0
|
|
20231017,103700,61788270,5970,5970,5970,5970,0
|
|
20231017,103600,61788270,5970,5970,5970,5970,0
|
|
20231017,103500,61788270,5970,5960,5970,5960,294
|
|
20231017,103400,60034470,5960,5960,5960,5960,0
|
|
20231017,103300,60034470,5960,5960,5960,5960,0
|
|
20231017,103200,60034470,5960,5960,5960,5960,0
|
|
20231017,103100,60034470,5960,5960,5960,5960,1
|
|
20231017,103000,60028510,5910,5910,5910,5910,250
|
|
20231017,102900,58551010,5940,5940,5940,5940,0
|
|
20231017,102800,58551010,5940,5940,5940,5940,20
|
|
20231017,102700,58432210,5970,5970,5970,5970,0
|
|
20231017,102600,58432210,5970,5970,5970,5970,0
|
|
20231017,102500,58432210,5970,5960,5970,5960,1335
|
|
20231017,102400,50466530,5960,5960,5960,5960,0
|
|
20231017,102300,50466530,5960,5960,5960,5960,0
|
|
20231017,102200,50466530,5960,5960,5960,5960,0
|
|
20231017,102100,50466530,5960,5950,5960,5950,1000
|
|
20231017,102000,44507430,5950,5950,5950,5950,0
|
|
20231017,101900,44507430,5950,5950,5950,5950,0
|
|
20231017,101800,44507430,5950,5950,5950,5950,0
|
|
20231017,101700,44507430,5950,5950,5950,5950,0
|
|
20231017,101600,44507430,5950,5940,5950,5940,279
|
|
20231017,101500,42850120,5960,5960,5960,5960,294
|
|
20231017,101400,41097880,5960,5960,5960,5960,0
|
|
20231017,101300,41097880,5960,5960,5960,5960,0
|
|
20231017,101200,41097880,5960,5960,5960,5960,0
|
|
20231017,101100,41097880,5960,5960,5960,5960,0
|
|
20231017,101000,41097880,5960,5960,5960,5960,0
|
|
20231017,100900,41097880,5960,5960,5960,5960,0
|
|
20231017,100800,41097880,5960,5960,5960,5960,0
|
|
20231017,100700,41097880,5960,5960,5960,5960,0
|
|
20231017,100600,41097880,5960,5960,5960,5960,0
|
|
20231017,100500,41097880,5960,5960,5960,5960,7
|
|
20231017,100400,41056160,5930,5930,5930,5930,24
|
|
20231017,100300,40913840,5930,5930,5930,5930,154
|
|
20231017,100200,40000620,5960,5960,5960,5960,0
|
|
20231017,100100,40000620,5960,5930,5960,5930,41
|
|
20231017,100000,39757460,5930,5960,5960,5930,48
|
|
20231017,095900,39472430,5950,5950,5950,5950,116
|
|
20231017,095800,38782230,5970,5970,5970,5970,0
|
|
20231017,095700,38782230,5970,5970,5970,5970,0
|
|
20231017,095600,38782230,5970,5970,5970,5970,0
|
|
20231017,095500,38782230,5970,5970,5970,5970,294
|
|
20231017,095400,37027050,5960,5960,5960,5960,650
|
|
20231017,095300,33153050,5950,5950,5950,5950,564
|
|
20231017,095200,29797250,5960,5960,5960,5960,0
|
|
20231017,095100,29797250,5960,5970,5970,5960,722
|
|
20231017,095000,25491910,5980,5980,5980,5980,1
|
|
20231017,094900,25485930,5980,5970,5980,5970,22
|
|
20231017,094800,25354570,5980,5980,5980,5980,0
|
|
20231017,094700,25354570,5980,5980,5980,5980,45
|
|
20231017,094600,25085470,5980,5980,5980,5980,0
|
|
20231017,094500,25085470,5980,5960,5980,5960,294
|
|
20231017,094400,23328940,5980,5980,5980,5980,0
|
|
20231017,094300,23328940,5980,5980,5980,5980,0
|
|
20231017,094200,23328940,5980,5960,5980,5950,76
|
|
20231017,094100,22875860,5960,5960,5960,5960,0
|
|
20231017,094000,22875860,5960,5960,5960,5960,0
|
|
20231017,093900,22875860,5960,5960,5960,5960,1
|
|
20231017,093800,22869900,5960,5960,5960,5960,0
|
|
20231017,093700,22869900,5960,5960,5960,5960,0
|
|
20231017,093600,22869900,5960,5960,5960,5960,0
|
|
20231017,093500,22869900,5960,5970,5970,5960,308
|
|
20231017,093400,21031280,5970,5970,5970,5970,10
|
|
20231017,093300,20971580,5970,5960,5970,5960,90
|
|
20231017,093200,20435020,5970,5970,5970,5970,0
|
|
20231017,093100,20435020,5970,5970,5970,5970,0
|
|
20231017,093000,20435020,5970,5970,5970,5970,0
|
|
20231017,092900,20435020,5970,5960,5970,5960,22
|
|
20231017,092800,20303880,5970,5970,5970,5970,0
|
|
20231017,092700,20303880,5970,5960,5970,5960,3
|
|
20231017,092600,20285980,5960,5960,5960,5960,21
|
|
20231017,092500,20160820,5940,5970,5970,5940,296
|
|
20231017,092400,18393760,5970,5970,5970,5970,1
|
|
20231017,092300,18387790,5970,5970,5970,5970,0
|
|
20231017,092200,18387790,5970,5970,5970,5970,1
|
|
20231017,092100,18381820,5960,5960,5960,5960,0
|
|
20231017,092000,18381820,5960,5960,5960,5960,33
|
|
20231017,091900,18185140,5970,5970,5970,5970,0
|
|
20231017,091800,18185140,5970,5970,5970,5970,2
|
|
20231017,091700,18173200,5970,5970,5970,5970,40
|
|
20231017,091600,17934400,5960,5960,5960,5960,1
|
|
20231017,091500,17928440,5940,5970,5970,5940,344
|
|
20231017,091400,15876180,5970,5970,5970,5970,2
|
|
20231017,091300,15864240,5970,5970,5970,5970,0
|
|
20231017,091200,15864240,5970,5970,5970,5970,0
|
|
20231017,091100,15864240,5970,5970,5970,5970,0
|
|
20231017,091000,15864240,5970,5960,5970,5960,71
|
|
20231017,090900,15441070,5950,5950,5950,5950,18
|
|
20231017,090800,15333970,5950,5950,5950,5950,164
|
|
20231017,090700,14358170,5950,5950,5950,5950,241
|
|
20231017,090600,12924220,5950,5950,5950,5950,0
|
|
20231017,090500,12924220,5950,5940,5950,5940,794
|
|
20231017,090400,8200020,5950,5950,5950,5950,2
|
|
20231017,090300,8188120,5940,5940,5940,5940,0
|
|
20231017,090200,8188120,5940,5940,5940,5940,0
|
|
20231017,090100,8188120,5940,5940,5950,5930,357
|
|
20231017,090000,6066390,5930,5930,5930,5930,1023
|