651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,194800,111319810,5900,5900,5900,5900,301
|
|
20231018,194700,111319810,5900,5900,5900,5900,0
|
|
20231018,194600,111319810,5900,5900,5900,5900,0
|
|
20231018,194500,111319810,5900,5900,5900,5900,0
|
|
20231018,194400,111319810,5900,5900,5900,5900,0
|
|
20231018,194300,111319810,5900,5900,5900,5900,0
|
|
20231018,194200,111319810,5900,5900,5900,5900,0
|
|
20231018,194100,111319810,5900,5900,5900,5900,0
|
|
20231018,194000,111319810,5900,5900,5900,5900,0
|
|
20231018,193900,111319810,5900,5900,5900,5900,0
|
|
20231018,193800,111319810,5900,5900,5900,5900,0
|
|
20231018,193700,111319810,5900,5900,5900,5900,0
|
|
20231018,193600,111319810,5900,5900,5900,5900,0
|
|
20231018,193500,111319810,5900,5900,5900,5900,0
|
|
20231018,193400,111319810,5900,5900,5900,5900,0
|
|
20231018,193300,111319810,5900,5900,5900,5900,0
|
|
20231018,193200,111319810,5900,5900,5900,5900,0
|
|
20231018,193100,111319810,5900,5900,5900,5900,0
|
|
20231018,193000,111319810,5900,5900,5900,5900,0
|
|
20231018,192900,111319810,5900,5900,5900,5900,0
|
|
20231018,192800,111319810,5900,5900,5900,5900,0
|
|
20231018,192700,111319810,5900,5900,5900,5900,0
|
|
20231018,192600,111319810,5900,5900,5900,5900,0
|
|
20231018,192500,111319810,5900,5900,5900,5900,0
|
|
20231018,192400,111319810,5900,5900,5900,5900,0
|
|
20231018,192300,111319810,5900,5900,5900,5900,0
|
|
20231018,192200,111319810,5900,5900,5900,5900,0
|
|
20231018,192100,111319810,5900,5900,5900,5900,0
|
|
20231018,192000,111319810,5900,5900,5900,5900,0
|
|
20231018,191900,111319810,5900,5900,5900,5900,0
|
|
20231018,191800,111319810,5900,5900,5900,5900,301
|
|
20231018,191700,111319810,5900,5900,5900,5900,0
|
|
20231018,191600,111319810,5900,5900,5900,5900,0
|
|
20231018,191500,111319810,5900,5900,5900,5900,0
|
|
20231018,191400,111319810,5900,5900,5900,5900,0
|
|
20231018,191300,111319810,5900,5900,5900,5900,0
|
|
20231018,191200,111319810,5900,5900,5900,5900,0
|
|
20231018,191100,111319810,5900,5900,5900,5900,0
|
|
20231018,191000,111319810,5900,5900,5900,5900,0
|
|
20231018,190900,111319810,5900,5900,5900,5900,0
|
|
20231018,190800,111319810,5900,5900,5900,5900,0
|
|
20231018,190700,111319810,5900,5900,5900,5900,0
|
|
20231018,190600,111319810,5900,5900,5900,5900,0
|
|
20231018,190500,111319810,5900,5900,5900,5900,0
|
|
20231018,190400,111319810,5900,5900,5900,5900,0
|
|
20231018,190300,111319810,5900,5900,5900,5900,0
|
|
20231018,190200,111319810,5900,5900,5900,5900,0
|
|
20231018,190100,111319810,5900,5900,5900,5900,0
|
|
20231018,190000,111319810,5900,5900,5900,5900,0
|
|
20231018,185900,111319810,5900,5900,5900,5900,0
|
|
20231018,185800,111319810,5900,5900,5900,5900,0
|
|
20231018,185700,111319810,5900,5900,5900,5900,0
|
|
20231018,185600,111319810,5900,5900,5900,5900,0
|
|
20231018,185500,111319810,5900,5900,5900,5900,0
|
|
20231018,185400,111319810,5900,5900,5900,5900,0
|
|
20231018,185300,111319810,5900,5900,5900,5900,0
|
|
20231018,185200,111319810,5900,5900,5900,5900,0
|
|
20231018,185100,111319810,5900,5900,5900,5900,0
|
|
20231018,185000,111319810,5900,5900,5900,5900,0
|
|
20231018,184900,111319810,5900,5900,5900,5900,0
|
|
20231018,184800,111319810,5900,5900,5900,5900,301
|
|
20231018,184700,111319810,5900,5900,5900,5900,0
|
|
20231018,184600,111319810,5900,5900,5900,5900,0
|
|
20231018,184500,111319810,5900,5900,5900,5900,0
|
|
20231018,184400,111319810,5900,5900,5900,5900,0
|
|
20231018,184300,111319810,5900,5900,5900,5900,0
|
|
20231018,184200,111319810,5900,5900,5900,5900,0
|
|
20231018,184100,111319810,5900,5900,5900,5900,0
|
|
20231018,184000,111319810,5900,5900,5900,5900,0
|
|
20231018,183900,111319810,5900,5900,5900,5900,0
|
|
20231018,183800,111319810,5900,5900,5900,5900,0
|
|
20231018,183700,111319810,5900,5900,5900,5900,0
|
|
20231018,183600,111319810,5900,5900,5900,5900,0
|
|
20231018,183500,111319810,5900,5900,5900,5900,0
|
|
20231018,183400,111319810,5900,5900,5900,5900,0
|
|
20231018,183300,111319810,5900,5900,5900,5900,0
|
|
20231018,183200,111319810,5900,5900,5900,5900,0
|
|
20231018,183100,111319810,5900,5900,5900,5900,0
|
|
20231018,183000,111319810,5900,5900,5900,5900,0
|
|
20231018,182900,111319810,5900,5900,5900,5900,0
|
|
20231018,182800,111319810,5900,5900,5900,5900,0
|
|
20231018,182700,111319810,5900,5900,5900,5900,0
|
|
20231018,182600,111319810,5900,5900,5900,5900,0
|
|
20231018,182500,111319810,5900,5900,5900,5900,0
|
|
20231018,182400,111319810,5900,5900,5900,5900,0
|
|
20231018,182300,111319810,5900,5900,5900,5900,0
|
|
20231018,182200,111319810,5900,5900,5900,5900,0
|
|
20231018,182100,111319810,5900,5900,5900,5900,0
|
|
20231018,182000,111319810,5900,5900,5900,5900,0
|
|
20231018,181900,111319810,5900,5900,5900,5900,0
|
|
20231018,181800,111319810,5900,5900,5900,5900,301
|
|
20231018,181700,111319810,5900,5900,5900,5900,0
|
|
20231018,181600,111319810,5900,5900,5900,5900,0
|
|
20231018,181500,111319810,5900,5900,5900,5900,0
|
|
20231018,181400,111319810,5900,5900,5900,5900,0
|
|
20231018,181300,111319810,5900,5900,5900,5900,0
|
|
20231018,181200,111319810,5900,5900,5900,5900,0
|
|
20231018,181100,111319810,5900,5900,5900,5900,0
|
|
20231018,181000,111319810,5900,5900,5900,5900,0
|
|
20231018,180900,111319810,5900,5900,5900,5900,0
|
|
20231018,180800,111319810,5900,5900,5900,5900,0
|
|
20231018,180700,111319810,5900,5900,5900,5900,0
|
|
20231018,180600,111319810,5900,5900,5900,5900,0
|
|
20231018,180500,111319810,5900,5900,5900,5900,0
|
|
20231018,180400,111319810,5900,5900,5900,5900,0
|
|
20231018,180300,111319810,5900,5900,5900,5900,0
|
|
20231018,180200,111319810,5900,5900,5900,5900,0
|
|
20231018,180100,111319810,5900,5900,5900,5900,0
|
|
20231018,180000,111319810,5900,5900,5900,5900,0
|
|
20231018,175900,111319810,5900,5900,5900,5900,0
|
|
20231018,175800,111319810,5900,5900,5900,5900,0
|
|
20231018,175700,111319810,5900,5900,5900,5900,0
|
|
20231018,175600,111319810,5900,5900,5900,5900,0
|
|
20231018,175500,111319810,5900,5900,5900,5900,0
|
|
20231018,175400,111319810,5900,5900,5900,5900,0
|
|
20231018,175300,111319810,5900,5900,5900,5900,0
|
|
20231018,175200,111319810,5900,5900,5900,5900,0
|
|
20231018,175100,111319810,5900,5900,5900,5900,0
|
|
20231018,175000,111319810,5900,5900,5900,5900,0
|
|
20231018,174900,111319810,5900,5900,5900,5900,0
|
|
20231018,174800,111319810,5900,5900,5900,5900,301
|
|
20231018,174700,111319810,5900,5900,5900,5900,0
|
|
20231018,174600,111319810,5900,5900,5900,5900,0
|
|
20231018,174500,111319810,5900,5900,5900,5900,0
|
|
20231018,174400,111319810,5900,5900,5900,5900,0
|
|
20231018,174300,111319810,5900,5900,5900,5900,0
|
|
20231018,174200,111319810,5900,5900,5900,5900,0
|
|
20231018,174100,111319810,5900,5900,5900,5900,0
|
|
20231018,174000,111319810,5900,5900,5900,5900,0
|
|
20231018,173900,111319810,5900,5900,5900,5900,0
|
|
20231018,173800,111319810,5900,5900,5900,5900,0
|
|
20231018,173700,111319810,5900,5900,5900,5900,0
|
|
20231018,173600,111319810,5900,5900,5900,5900,0
|
|
20231018,173500,111319810,5900,5900,5900,5900,0
|
|
20231018,173400,111319810,5900,5900,5900,5900,0
|
|
20231018,173300,111319810,5900,5900,5900,5900,0
|
|
20231018,173200,111319810,5900,5900,5900,5900,0
|
|
20231018,173100,111319810,5900,5900,5900,5900,0
|
|
20231018,173000,111319810,5900,5900,5900,5900,0
|
|
20231018,172900,111319810,5900,5900,5900,5900,0
|
|
20231018,172800,111319810,5900,5900,5900,5900,0
|
|
20231018,172700,111319810,5900,5900,5900,5900,0
|
|
20231018,172600,111319810,5900,5900,5900,5900,0
|
|
20231018,172500,111319810,5900,5900,5900,5900,0
|
|
20231018,172400,111319810,5900,5900,5900,5900,0
|
|
20231018,172300,111319810,5900,5900,5900,5900,0
|
|
20231018,172200,111319810,5900,5900,5900,5900,0
|
|
20231018,172100,111319810,5900,5900,5900,5900,0
|
|
20231018,172000,111319810,5900,5900,5900,5900,0
|
|
20231018,171900,111319810,5900,5900,5900,5900,0
|
|
20231018,171800,111319810,5900,5900,5900,5900,301
|
|
20231018,171700,111319810,5900,5900,5900,5900,0
|
|
20231018,171600,111319810,5900,5900,5900,5900,0
|
|
20231018,171500,111319810,5900,5900,5900,5900,0
|
|
20231018,171400,111319810,5900,5900,5900,5900,0
|
|
20231018,171300,111319810,5900,5900,5900,5900,0
|
|
20231018,171200,111319810,5900,5900,5900,5900,0
|
|
20231018,171100,111319810,5900,5900,5900,5900,0
|
|
20231018,171000,111319810,5900,5900,5900,5900,0
|
|
20231018,170900,111319810,5900,5900,5900,5900,0
|
|
20231018,170800,111319810,5900,5900,5900,5900,0
|
|
20231018,170700,111319810,5900,5900,5900,5900,0
|
|
20231018,170600,111319810,5900,5900,5900,5900,0
|
|
20231018,170500,111319810,5900,5900,5900,5900,0
|
|
20231018,170400,111319810,5900,5900,5900,5900,0
|
|
20231018,170300,111319810,5900,5900,5900,5900,0
|
|
20231018,170200,111319810,5900,5900,5900,5900,0
|
|
20231018,170100,111319810,5900,5900,5900,5900,0
|
|
20231018,170000,111319810,5900,5900,5900,5900,0
|
|
20231018,165900,111319810,5900,5900,5900,5900,0
|
|
20231018,165800,111319810,5900,5900,5900,5900,0
|
|
20231018,165700,111319810,5900,5900,5900,5900,0
|
|
20231018,165600,111319810,5900,5900,5900,5900,0
|
|
20231018,165500,111319810,5900,5900,5900,5900,0
|
|
20231018,165400,111319810,5900,5900,5900,5900,0
|
|
20231018,165300,111319810,5900,5900,5900,5900,0
|
|
20231018,165200,111319810,5900,5900,5900,5900,0
|
|
20231018,165100,111319810,5900,5900,5900,5900,0
|
|
20231018,165000,111319810,5900,5900,5900,5900,0
|
|
20231018,164900,111319810,5900,5900,5900,5900,0
|
|
20231018,164800,111319810,5900,5900,5900,5900,301
|
|
20231018,164700,111319810,5900,5900,5900,5900,0
|
|
20231018,164600,111319810,5900,5900,5900,5900,0
|
|
20231018,164500,111319810,5900,5900,5900,5900,0
|
|
20231018,164400,111319810,5900,5900,5900,5900,0
|
|
20231018,164300,111319810,5900,5900,5900,5900,0
|
|
20231018,164200,111319810,5900,5900,5900,5900,0
|
|
20231018,164100,111319810,5900,5900,5900,5900,0
|
|
20231018,164000,111319810,5900,5900,5900,5900,0
|
|
20231018,163900,111319810,5900,5900,5900,5900,0
|
|
20231018,163800,111319810,5900,5900,5900,5900,0
|
|
20231018,163700,111319810,5900,5900,5900,5900,0
|
|
20231018,163600,111319810,5900,5900,5900,5900,0
|
|
20231018,163500,111319810,5900,5900,5900,5900,0
|
|
20231018,163400,111319810,5900,5900,5900,5900,0
|
|
20231018,163300,111319810,5900,5900,5900,5900,0
|
|
20231018,163200,111319810,5900,5900,5900,5900,0
|
|
20231018,163100,111319810,5900,5900,5900,5900,0
|
|
20231018,163000,111319810,5900,5900,5900,5900,0
|
|
20231018,162900,111319810,5900,5900,5900,5900,0
|
|
20231018,162800,111319810,5900,5900,5900,5900,0
|
|
20231018,162700,111319810,5900,5900,5900,5900,0
|
|
20231018,162600,111319810,5900,5900,5900,5900,0
|
|
20231018,162500,111319810,5900,5900,5900,5900,0
|
|
20231018,162400,111319810,5900,5900,5900,5900,0
|
|
20231018,162300,111319810,5900,5900,5900,5900,0
|
|
20231018,162200,111319810,5900,5900,5900,5900,0
|
|
20231018,162100,111319810,5900,5900,5900,5900,0
|
|
20231018,162000,111319810,5900,5900,5900,5900,0
|
|
20231018,161900,111319810,5900,5900,5900,5900,0
|
|
20231018,161800,111319810,5900,5900,5900,5900,301
|
|
20231018,161700,111319810,5900,5900,5900,5900,0
|
|
20231018,161600,111319810,5900,5900,5900,5900,0
|
|
20231018,161500,111319810,5900,5900,5900,5900,0
|
|
20231018,161400,111319810,5900,5900,5900,5900,0
|
|
20231018,161300,111319810,5900,5900,5900,5900,0
|
|
20231018,161200,111319810,5900,5900,5900,5900,0
|
|
20231018,161100,111319810,5900,5900,5900,5900,0
|
|
20231018,161000,111319810,5900,5900,5900,5900,0
|
|
20231018,160900,111319810,5900,5900,5900,5900,0
|
|
20231018,160800,111319810,5900,5900,5900,5900,0
|
|
20231018,160700,111319810,5900,5900,5900,5900,0
|
|
20231018,160600,111319810,5900,5900,5900,5900,0
|
|
20231018,160500,111319810,5900,5900,5900,5900,0
|
|
20231018,160400,111319810,5900,5900,5900,5900,0
|
|
20231018,160300,111319810,5900,5900,5900,5900,0
|
|
20231018,160200,111319810,5900,5900,5900,5900,0
|
|
20231018,160100,111319810,5900,5900,5900,5900,0
|
|
20231018,160000,111319810,5900,5900,5900,5900,0
|
|
20231018,155900,111319810,5900,5900,5900,5900,0
|
|
20231018,155800,111319810,5900,5900,5900,5900,0
|
|
20231018,155700,111319810,5900,5900,5900,5900,0
|
|
20231018,155600,111319810,5900,5900,5900,5900,0
|
|
20231018,155500,111319810,5900,5900,5900,5900,0
|
|
20231018,155400,111319810,5900,5900,5900,5900,0
|
|
20231018,155300,111319810,5900,5900,5900,5900,0
|
|
20231018,155200,111319810,5900,5900,5900,5900,0
|
|
20231018,155100,111319810,5900,5900,5900,5900,0
|
|
20231018,155000,111319810,5900,5900,5900,5900,0
|
|
20231018,154900,111319810,5900,5900,5900,5900,0
|
|
20231018,154800,111319810,5900,5900,5900,5900,301
|
|
20231018,154700,111319810,5900,5900,5900,5900,0
|
|
20231018,154600,111319810,5900,5900,5900,5900,0
|
|
20231018,154500,111319810,5900,5900,5900,5900,0
|
|
20231018,154400,111319810,5900,5900,5900,5900,0
|
|
20231018,154300,111319810,5900,5900,5900,5900,0
|
|
20231018,154200,111319810,5900,5900,5900,5900,0
|
|
20231018,154100,111319810,5900,5900,5900,5900,0
|
|
20231018,154000,111319810,5900,5900,5900,5900,0
|
|
20231018,153900,111319810,5900,5900,5900,5900,0
|
|
20231018,153800,111319810,5900,5900,5900,5900,0
|
|
20231018,153700,111319810,5900,5900,5900,5900,0
|
|
20231018,153600,111319810,5900,5900,5900,5900,0
|
|
20231018,153500,111319810,5900,5900,5900,5900,0
|
|
20231018,153400,111319810,5900,5900,5900,5900,0
|
|
20231018,153300,111319810,5900,5900,5900,5900,0
|
|
20231018,153200,111319810,5900,5900,5900,5900,0
|
|
20231018,153100,111319810,5900,5900,5900,5900,0
|
|
20231018,153000,111319810,5900,5900,5900,5900,301
|
|
20231018,152900,109543910,5880,5880,5880,5880,0
|
|
20231018,152800,109543910,5880,5880,5880,5880,0
|
|
20231018,152700,109543910,5880,5880,5880,5880,0
|
|
20231018,152600,109543910,5880,5880,5880,5880,0
|
|
20231018,152500,109543910,5880,5880,5880,5880,0
|
|
20231018,152400,109543910,5880,5880,5880,5880,0
|
|
20231018,152300,109543910,5880,5880,5880,5880,0
|
|
20231018,152200,109543910,5880,5880,5880,5880,0
|
|
20231018,152100,109543910,5880,5880,5880,5880,0
|
|
20231018,152000,109543910,5880,5880,5880,5880,0
|
|
20231018,151900,109543910,5880,5890,5890,5880,35
|
|
20231018,151800,109337870,5880,5880,5880,5880,34
|
|
20231018,151700,109137950,5890,5890,5890,5890,0
|
|
20231018,151600,109137950,5890,5890,5890,5890,0
|
|
20231018,151500,109137950,5890,5890,5890,5890,0
|
|
20231018,151400,109137950,5890,5880,5890,5880,24
|
|
20231018,151300,108996810,5880,5880,5880,5880,1
|
|
20231018,151200,108990930,5890,5890,5890,5890,0
|
|
20231018,151100,108990930,5890,5890,5890,5890,0
|
|
20231018,151000,108990930,5890,5880,5890,5880,7
|
|
20231018,150900,108949730,5890,5890,5890,5890,0
|
|
20231018,150800,108949730,5890,5890,5890,5890,0
|
|
20231018,150700,108949730,5890,5890,5890,5890,0
|
|
20231018,150600,108949730,5890,5890,5890,5890,0
|
|
20231018,150500,108949730,5890,5890,5890,5890,0
|
|
20231018,150400,108949730,5890,5890,5890,5890,0
|
|
20231018,150300,108949730,5890,5890,5890,5890,0
|
|
20231018,150200,108949730,5890,5890,5890,5890,0
|
|
20231018,150100,108949730,5890,5890,5890,5890,0
|
|
20231018,150000,108949730,5890,5890,5890,5890,0
|
|
20231018,145900,108949730,5890,5890,5890,5890,0
|
|
20231018,145800,108949730,5890,5890,5890,5890,2
|
|
20231018,145700,108937950,5880,5880,5880,5880,0
|
|
20231018,145600,108937950,5880,5880,5880,5880,0
|
|
20231018,145500,108937950,5880,5880,5880,5880,0
|
|
20231018,145400,108937950,5880,5880,5880,5880,1
|
|
20231018,145300,108932070,5850,5850,5850,5850,76
|
|
20231018,145200,108487470,5900,5900,5900,5900,0
|
|
20231018,145100,108487470,5900,5900,5900,5900,0
|
|
20231018,145000,108487470,5900,5900,5900,5900,0
|
|
20231018,144900,108487470,5900,5900,5900,5900,0
|
|
20231018,144800,108487470,5900,5900,5900,5900,0
|
|
20231018,144700,108487470,5900,5900,5900,5900,0
|
|
20231018,144600,108487470,5900,5900,5900,5900,0
|
|
20231018,144500,108487470,5900,5900,5900,5900,8
|
|
20231018,144400,108440270,5850,5850,5850,5850,1010
|
|
20231018,144300,102531770,5860,5850,5860,5850,932
|
|
20231018,144200,97079550,5860,5860,5860,5860,74
|
|
20231018,144100,96645910,5890,5890,5890,5890,0
|
|
20231018,144000,96645910,5890,5890,5890,5890,0
|
|
20231018,143900,96645910,5890,5890,5890,5890,0
|
|
20231018,143800,96645910,5890,5890,5890,5890,0
|
|
20231018,143700,96645910,5890,5890,5890,5890,0
|
|
20231018,143600,96645910,5890,5890,5890,5890,0
|
|
20231018,143500,96645910,5890,5890,5890,5890,295
|
|
20231018,143400,94908360,5890,5890,5890,5890,0
|
|
20231018,143300,94908360,5890,5890,5890,5890,0
|
|
20231018,143200,94908360,5890,5890,5890,5890,0
|
|
20231018,143100,94908360,5890,5890,5890,5890,0
|
|
20231018,143000,94908360,5890,5890,5890,5890,0
|
|
20231018,142900,94908360,5890,5890,5890,5890,0
|
|
20231018,142800,94908360,5890,5890,5890,5890,0
|
|
20231018,142700,94908360,5890,5890,5890,5890,0
|
|
20231018,142600,94908360,5890,5890,5890,5890,0
|
|
20231018,142500,94908360,5890,5890,5900,5860,497
|
|
20231018,142400,91986550,5890,5890,5890,5890,0
|
|
20231018,142300,91986550,5890,5890,5890,5890,0
|
|
20231018,142200,91986550,5890,5890,5890,5890,0
|
|
20231018,142100,91986550,5890,5890,5890,5890,0
|
|
20231018,142000,91986550,5890,5860,5890,5860,10
|
|
20231018,141900,91927800,5900,5900,5900,5900,0
|
|
20231018,141800,91927800,5900,5900,5900,5900,0
|
|
20231018,141700,91927800,5900,5900,5900,5900,0
|
|
20231018,141600,91927800,5900,5900,5900,5900,3
|
|
20231018,141500,91910100,5890,5880,5890,5880,294
|
|
20231018,141400,90179130,5890,5890,5890,5890,4
|
|
20231018,141300,90155570,5860,5880,5880,5860,594
|
|
20231018,141200,86674330,5910,5880,5910,5880,18
|
|
20231018,141100,86568460,5870,5870,5870,5870,5
|
|
20231018,141000,86539110,5880,5880,5880,5870,162
|
|
20231018,140900,85588130,5870,5870,5870,5870,24
|
|
20231018,140800,85447250,5910,5910,5910,5910,0
|
|
20231018,140700,85447250,5910,5910,5910,5910,0
|
|
20231018,140600,85447250,5910,5910,5910,5910,0
|
|
20231018,140500,85447250,5910,5910,5910,5910,294
|
|
20231018,140400,83709710,5910,5910,5910,5910,0
|
|
20231018,140300,83709710,5910,5910,5910,5910,0
|
|
20231018,140200,83709710,5910,5910,5910,5910,3
|
|
20231018,140100,83691980,5870,5870,5870,5870,190
|
|
20231018,140000,82576680,5910,5910,5910,5910,0
|
|
20231018,135900,82576680,5910,5910,5910,5910,0
|
|
20231018,135800,82576680,5910,5910,5910,5910,0
|
|
20231018,135700,82576680,5910,5910,5910,5910,0
|
|
20231018,135600,82576680,5910,5910,5910,5910,0
|
|
20231018,135500,82576680,5910,5910,5910,5910,294
|
|
20231018,135400,80839140,5910,5910,5910,5910,0
|
|
20231018,135300,80839140,5910,5910,5910,5910,0
|
|
20231018,135200,80839140,5910,5910,5910,5910,0
|
|
20231018,135100,80839140,5910,5910,5910,5910,0
|
|
20231018,135000,80839140,5910,5910,5910,5910,22
|
|
20231018,134900,80709120,5910,5910,5910,5910,0
|
|
20231018,134800,80709120,5910,5910,5910,5910,0
|
|
20231018,134700,80709120,5910,5910,5910,5910,0
|
|
20231018,134600,80709120,5910,5910,5910,5910,0
|
|
20231018,134500,80709120,5910,5910,5910,5910,294
|
|
20231018,134400,78971580,5910,5910,5910,5910,0
|
|
20231018,134300,78971580,5910,5910,5910,5910,0
|
|
20231018,134200,78971580,5910,5910,5910,5910,0
|
|
20231018,134100,78971580,5910,5910,5910,5910,0
|
|
20231018,134000,78971580,5910,5910,5910,5910,0
|
|
20231018,133900,78971580,5910,5910,5910,5910,0
|
|
20231018,133800,78971580,5910,5910,5910,5910,0
|
|
20231018,133700,78971580,5910,5910,5910,5910,0
|
|
20231018,133600,78971580,5910,5910,5910,5910,0
|
|
20231018,133500,78971580,5910,5910,5910,5910,294
|
|
20231018,133400,77234040,5910,5910,5910,5910,0
|
|
20231018,133300,77234040,5910,5910,5910,5910,0
|
|
20231018,133200,77234040,5910,5900,5910,5900,37
|
|
20231018,133100,77015720,5900,5900,5900,5900,0
|
|
20231018,133000,77015720,5900,5880,5900,5870,1722
|
|
20231018,132900,66905000,5910,5910,5910,5910,0
|
|
20231018,132800,66905000,5910,5910,5910,5910,0
|
|
20231018,132700,66905000,5910,5900,5910,5900,25
|
|
20231018,132600,66757480,5900,5900,5900,5900,0
|
|
20231018,132500,66757480,5900,5910,5910,5900,295
|
|
20231018,132400,65014040,5910,5910,5910,5910,0
|
|
20231018,132300,65014040,5910,5910,5910,5910,0
|
|
20231018,132200,65014040,5910,5900,5910,5900,43
|
|
20231018,132100,64760330,5900,5900,5900,5900,0
|
|
20231018,132000,64760330,5900,5900,5900,5900,1
|
|
20231018,131900,64754430,5880,5890,5890,5880,2
|
|
20231018,131800,64742660,5910,5910,5910,5910,0
|
|
20231018,131700,64742660,5910,5910,5910,5910,0
|
|
20231018,131600,64742660,5910,5910,5910,5910,0
|
|
20231018,131500,64742660,5910,5910,5910,5910,295
|
|
20231018,131400,62999210,5910,5910,5910,5910,0
|
|
20231018,131300,62999210,5910,5910,5910,5910,0
|
|
20231018,131200,62999210,5910,5910,5910,5910,0
|
|
20231018,131100,62999210,5910,5910,5910,5910,0
|
|
20231018,131000,62999210,5910,5910,5910,5910,0
|
|
20231018,130900,62999210,5910,5910,5910,5910,0
|
|
20231018,130800,62999210,5910,5910,5910,5910,0
|
|
20231018,130700,62999210,5910,5910,5910,5910,0
|
|
20231018,130600,62999210,5910,5910,5910,5910,0
|
|
20231018,130500,62999210,5910,5900,5910,5900,294
|
|
20231018,130400,61262220,5910,5910,5910,5910,0
|
|
20231018,130300,61262220,5910,5910,5910,5910,0
|
|
20231018,130200,61262220,5910,5910,5910,5910,0
|
|
20231018,130100,61262220,5910,5910,5910,5910,0
|
|
20231018,130000,61262220,5910,5910,5910,5910,0
|
|
20231018,125900,61262220,5910,5910,5910,5910,0
|
|
20231018,125800,61262220,5910,5910,5910,5910,0
|
|
20231018,125700,61262220,5910,5910,5910,5910,0
|
|
20231018,125600,61262220,5910,5910,5910,5910,0
|
|
20231018,125500,61262220,5910,5910,5910,5910,294
|
|
20231018,125400,59524680,5910,5910,5910,5910,0
|
|
20231018,125300,59524680,5910,5900,5910,5900,14
|
|
20231018,125200,59442070,5880,5880,5880,5880,0
|
|
20231018,125100,59442070,5880,5880,5880,5880,0
|
|
20231018,125000,59442070,5880,5880,5880,5880,0
|
|
20231018,124900,59442070,5880,5880,5880,5880,0
|
|
20231018,124800,59442070,5880,5880,5880,5880,5
|
|
20231018,124700,59412670,5910,5910,5910,5910,0
|
|
20231018,124600,59412670,5910,5910,5910,5910,0
|
|
20231018,124500,59412670,5910,5910,5910,5910,294
|
|
20231018,124400,57675130,5890,5890,5890,5890,127
|
|
20231018,124300,56927100,5920,5920,5920,5920,0
|
|
20231018,124200,56927100,5920,5920,5920,5920,0
|
|
20231018,124100,56927100,5920,5920,5920,5920,0
|
|
20231018,124000,56927100,5920,5920,5920,5920,0
|
|
20231018,123900,56927100,5920,5920,5920,5920,0
|
|
20231018,123800,56927100,5920,5920,5920,5920,0
|
|
20231018,123700,56927100,5920,5920,5920,5920,2
|
|
20231018,123600,56915260,5910,5910,5910,5910,0
|
|
20231018,123500,56915260,5910,5910,5910,5910,294
|
|
20231018,123400,55177720,5900,5900,5900,5900,0
|
|
20231018,123300,55177720,5900,5900,5900,5900,2
|
|
20231018,123200,55165920,5890,5900,5900,5890,30
|
|
20231018,123100,54988930,5930,5930,5930,5930,0
|
|
20231018,123000,54988930,5930,5930,5930,5930,0
|
|
20231018,122900,54988930,5930,5930,5930,5930,0
|
|
20231018,122800,54988930,5930,5930,5930,5930,0
|
|
20231018,122700,54988930,5930,5930,5930,5930,0
|
|
20231018,122600,54988930,5930,5930,5930,5930,0
|
|
20231018,122500,54988930,5930,5920,5930,5920,294
|
|
20231018,122400,53245790,5920,5920,5920,5920,0
|
|
20231018,122300,53245790,5920,5920,5920,5920,0
|
|
20231018,122200,53245790,5920,5920,5920,5920,0
|
|
20231018,122100,53245790,5920,5920,5920,5920,0
|
|
20231018,122000,53245790,5920,5920,5920,5920,0
|
|
20231018,121900,53245790,5920,5920,5920,5920,0
|
|
20231018,121800,53245790,5920,5920,5920,5920,22
|
|
20231018,121700,53115550,5920,5920,5920,5920,0
|
|
20231018,121600,53115550,5920,5920,5920,5920,0
|
|
20231018,121500,53115550,5920,5910,5920,5910,294
|
|
20231018,121400,51375650,5910,5910,5910,5910,36
|
|
20231018,121300,51162890,5930,5920,5930,5920,9
|
|
20231018,121200,51109600,5920,5920,5920,5920,0
|
|
20231018,121100,51109600,5920,5920,5920,5920,0
|
|
20231018,121000,51109600,5920,5920,5920,5920,0
|
|
20231018,120900,51109600,5920,5920,5920,5920,0
|
|
20231018,120800,51109600,5920,5920,5920,5920,2
|
|
20231018,120700,51097760,5910,5910,5910,5910,11
|
|
20231018,120600,51032750,5910,5910,5910,5910,11
|
|
20231018,120500,50967740,5930,5920,5930,5920,294
|
|
20231018,120400,49225780,5940,5940,5940,5940,0
|
|
20231018,120300,49225780,5940,5940,5940,5940,0
|
|
20231018,120200,49225780,5940,5940,5940,5940,0
|
|
20231018,120100,49225780,5940,5940,5940,5940,0
|
|
20231018,120000,49225780,5940,5940,5940,5940,0
|
|
20231018,115900,49225780,5940,5940,5940,5940,0
|
|
20231018,115800,49225780,5940,5940,5940,5940,0
|
|
20231018,115700,49225780,5940,5940,5940,5940,0
|
|
20231018,115600,49225780,5940,5940,5940,5940,0
|
|
20231018,115500,49225780,5940,5930,5940,5930,294
|
|
20231018,115400,47480020,5940,5940,5940,5940,0
|
|
20231018,115300,47480020,5940,5940,5940,5940,0
|
|
20231018,115200,47480020,5940,5940,5940,5940,0
|
|
20231018,115100,47480020,5940,5940,5940,5940,0
|
|
20231018,115000,47480020,5940,5940,5940,5940,0
|
|
20231018,114900,47480020,5940,5940,5940,5940,0
|
|
20231018,114800,47480020,5940,5940,5940,5940,0
|
|
20231018,114700,47480020,5940,5940,5940,5940,0
|
|
20231018,114600,47480020,5940,5940,5940,5940,0
|
|
20231018,114500,47480020,5940,5940,5940,5940,295
|
|
20231018,114400,45727720,5940,5940,5940,5940,0
|
|
20231018,114300,45727720,5940,5940,5940,5940,3
|
|
20231018,114200,45709900,5920,5920,5920,5920,0
|
|
20231018,114100,45709900,5920,5920,5920,5920,0
|
|
20231018,114000,45709900,5920,5940,5940,5920,3
|
|
20231018,113900,45692100,5920,5920,5920,5920,0
|
|
20231018,113800,45692100,5920,5920,5920,5920,0
|
|
20231018,113700,45692100,5920,5930,5930,5920,11
|
|
20231018,113600,45626970,5940,5920,5940,5920,11
|
|
20231018,113500,45561830,5940,5930,5940,5930,294
|
|
20231018,113400,43817900,5940,5940,5940,5940,0
|
|
20231018,113300,43817900,5940,5940,5940,5940,0
|
|
20231018,113200,43817900,5940,5940,5940,5940,0
|
|
20231018,113100,43817900,5940,5940,5940,5940,0
|
|
20231018,113000,43817900,5940,5940,5940,5940,0
|
|
20231018,112900,43817900,5940,5940,5940,5940,0
|
|
20231018,112800,43817900,5940,5930,5940,5930,12
|
|
20231018,112700,43746730,5940,5940,5940,5940,11
|
|
20231018,112600,43681390,5950,5950,5950,5950,0
|
|
20231018,112500,43681390,5950,5950,5950,5950,294
|
|
20231018,112400,41932090,5950,5950,5950,5950,0
|
|
20231018,112300,41932090,5950,5950,5950,5950,0
|
|
20231018,112200,41932090,5950,5950,5950,5950,0
|
|
20231018,112100,41932090,5950,5950,5950,5950,0
|
|
20231018,112000,41932090,5950,5950,5950,5950,0
|
|
20231018,111900,41932090,5950,5950,5950,5950,0
|
|
20231018,111800,41932090,5950,5950,5950,5950,0
|
|
20231018,111700,41932090,5950,5950,5950,5950,0
|
|
20231018,111600,41932090,5950,5950,5950,5950,0
|
|
20231018,111500,41932090,5950,5940,5950,5940,294
|
|
20231018,111400,40183110,5950,5950,5950,5950,0
|
|
20231018,111300,40183110,5950,5950,5950,5950,0
|
|
20231018,111200,40183110,5950,5950,5950,5950,0
|
|
20231018,111100,40183110,5950,5950,5950,5950,0
|
|
20231018,111000,40183110,5950,5950,5950,5950,0
|
|
20231018,110900,40183110,5950,5950,5950,5950,0
|
|
20231018,110800,40183110,5950,5950,5950,5950,0
|
|
20231018,110700,40183110,5950,5950,5950,5950,0
|
|
20231018,110600,40183110,5950,5950,5950,5950,0
|
|
20231018,110500,40183110,5950,5940,5950,5940,294
|
|
20231018,110400,38434490,5950,5950,5950,5950,0
|
|
20231018,110300,38434490,5950,5950,5950,5950,0
|
|
20231018,110200,38434490,5950,5950,5950,5950,0
|
|
20231018,110100,38434490,5950,5950,5950,5950,0
|
|
20231018,110000,38434490,5950,5950,5950,5950,0
|
|
20231018,105900,38434490,5950,5950,5950,5950,0
|
|
20231018,105800,38434490,5950,5950,5950,5950,0
|
|
20231018,105700,38434490,5950,5950,5950,5950,0
|
|
20231018,105600,38434490,5950,5940,5950,5940,14
|
|
20231018,105500,38351320,5940,5940,5940,5940,294
|
|
20231018,105400,36604960,5930,5930,5930,5930,2
|
|
20231018,105300,36593100,5950,5940,5950,5940,64
|
|
20231018,105200,36212930,5940,5940,5940,5940,0
|
|
20231018,105100,36212930,5940,5940,5940,5940,0
|
|
20231018,105000,36212930,5940,5940,5940,5940,0
|
|
20231018,104900,36212930,5940,5940,5940,5940,0
|
|
20231018,104800,36212930,5940,5940,5940,5940,0
|
|
20231018,104700,36212930,5940,5940,5940,5940,53
|
|
20231018,104600,35898110,5940,5940,5940,5940,0
|
|
20231018,104500,35898110,5940,5940,5940,5940,294
|
|
20231018,104400,34151750,5940,5940,5940,5940,0
|
|
20231018,104300,34151750,5940,5940,5940,5940,0
|
|
20231018,104200,34151750,5940,5940,5940,5940,0
|
|
20231018,104100,34151750,5940,5940,5940,5940,0
|
|
20231018,104000,34151750,5940,5940,5940,5940,0
|
|
20231018,103900,34151750,5940,5940,5940,5940,0
|
|
20231018,103800,34151750,5940,5940,5940,5940,0
|
|
20231018,103700,34151750,5940,5940,5940,5940,0
|
|
20231018,103600,34151750,5940,5940,5940,5940,0
|
|
20231018,103500,34151750,5940,5940,5940,5940,294
|
|
20231018,103400,32405390,5940,5940,5940,5940,0
|
|
20231018,103300,32405390,5940,5940,5940,5940,0
|
|
20231018,103200,32405390,5940,5940,5940,5940,0
|
|
20231018,103100,32405390,5940,5940,5940,5940,0
|
|
20231018,103000,32405390,5940,5940,5940,5940,0
|
|
20231018,102900,32405390,5940,5940,5940,5940,0
|
|
20231018,102800,32405390,5940,5940,5940,5940,0
|
|
20231018,102700,32405390,5940,5940,5940,5940,22
|
|
20231018,102600,32274710,5940,5940,5940,5940,0
|
|
20231018,102500,32274710,5940,5940,5940,5940,295
|
|
20231018,102400,30522410,5940,5940,5940,5940,0
|
|
20231018,102300,30522410,5940,5940,5940,5940,0
|
|
20231018,102200,30522410,5940,5940,5940,5940,0
|
|
20231018,102100,30522410,5940,5940,5940,5940,0
|
|
20231018,102000,30522410,5940,5940,5940,5940,3
|
|
20231018,101900,30504590,5930,5930,5930,5930,5
|
|
20231018,101800,30474940,5940,5940,5940,5940,0
|
|
20231018,101700,30474940,5940,5940,5940,5940,0
|
|
20231018,101600,30474940,5940,5940,5940,5940,0
|
|
20231018,101500,30474940,5940,5940,5940,5940,294
|
|
20231018,101400,28728580,5940,5940,5940,5940,0
|
|
20231018,101300,28728580,5940,5940,5940,5940,0
|
|
20231018,101200,28728580,5940,5940,5940,5940,0
|
|
20231018,101100,28728580,5940,5940,5940,5940,0
|
|
20231018,101000,28728580,5940,5940,5940,5940,10
|
|
20231018,100900,28669180,5940,5940,5940,5940,0
|
|
20231018,100800,28669180,5940,5930,5940,5930,11
|
|
20231018,100700,28603930,5940,5940,5940,5940,0
|
|
20231018,100600,28603930,5940,5930,5940,5930,11
|
|
20231018,100500,28538690,5940,5940,5940,5940,294
|
|
20231018,100400,26792330,5940,5940,5940,5940,0
|
|
20231018,100300,26792330,5940,5930,5940,5930,22
|
|
20231018,100200,26661850,5930,5930,5930,5930,0
|
|
20231018,100100,26661850,5930,5920,5930,5920,2
|
|
20231018,100000,26650000,5910,5910,5910,5910,60
|
|
20231018,095900,26295400,5940,5940,5940,5940,0
|
|
20231018,095800,26295400,5940,5940,5940,5940,20
|
|
20231018,095700,26176600,5950,5950,5950,5950,0
|
|
20231018,095600,26176600,5950,5940,5950,5940,13
|
|
20231018,095500,26099370,5950,5950,5950,5950,294
|
|
20231018,095400,24350070,5950,5940,5950,5940,5
|
|
20231018,095300,24320360,5950,5920,5950,5920,29
|
|
20231018,095200,24148650,5920,5920,5920,5920,84
|
|
20231018,095100,23651370,5950,5950,5950,5950,0
|
|
20231018,095000,23651370,5950,5950,5950,5950,0
|
|
20231018,094900,23651370,5950,5950,5950,5950,0
|
|
20231018,094800,23651370,5950,5950,5950,5950,0
|
|
20231018,094700,23651370,5950,5950,5950,5950,0
|
|
20231018,094600,23651370,5950,5940,5950,5940,4
|
|
20231018,094500,23627590,5950,5950,5950,5940,305
|
|
20231018,094400,21812930,5950,5940,5950,5940,4
|
|
20231018,094300,21789140,5950,5950,5950,5950,0
|
|
20231018,094200,21789140,5950,5940,5950,5940,11
|
|
20231018,094100,21723780,5950,5950,5950,5950,30
|
|
20231018,094000,21545280,5950,5940,5950,5940,22
|
|
20231018,093900,21414580,5950,5950,5950,5950,0
|
|
20231018,093800,21414580,5950,5950,5950,5950,1
|
|
20231018,093700,21408630,5950,5950,5950,5950,1
|
|
20231018,093600,21402680,5950,5950,5950,5950,1
|
|
20231018,093500,21396730,5950,5950,5950,5950,294
|
|
20231018,093400,19647430,5950,5950,5950,5950,1
|
|
20231018,093300,19641480,5950,5950,5950,5950,0
|
|
20231018,093200,19641480,5950,5950,5950,5950,1
|
|
20231018,093100,19635530,5950,5950,5950,5950,0
|
|
20231018,093000,19635530,5950,5950,5950,5950,16
|
|
20231018,092900,19540330,5960,5960,5960,5960,0
|
|
20231018,092800,19540330,5960,5960,5960,5960,0
|
|
20231018,092700,19540330,5960,5960,5960,5960,0
|
|
20231018,092600,19540330,5960,5920,5960,5920,2
|
|
20231018,092500,19528450,5960,5950,5960,5950,294
|
|
20231018,092400,17776250,5950,5950,5950,5950,1
|
|
20231018,092300,17770300,5920,5930,5930,5920,38
|
|
20231018,092200,17545310,5920,5920,5920,5920,89
|
|
20231018,092100,17018430,5920,5920,5920,5920,0
|
|
20231018,092000,17018430,5920,5920,5920,5920,0
|
|
20231018,091900,17018430,5920,5920,5920,5920,0
|
|
20231018,091800,17018430,5920,5920,5920,5920,22
|
|
20231018,091700,16888190,5920,5920,5920,5920,0
|
|
20231018,091600,16888190,5920,5930,5930,5920,1581
|
|
20231018,091500,7528370,5960,5950,5960,5950,305
|
|
20231018,091400,5710680,5950,5950,5950,5950,0
|
|
20231018,091300,5710680,5950,5950,5950,5950,0
|
|
20231018,091200,5710680,5950,5950,5950,5950,198
|
|
20231018,091100,4532580,5970,5970,5970,5970,0
|
|
20231018,091000,4532580,5970,5970,5970,5970,0
|
|
20231018,090900,4532580,5970,5970,5970,5970,0
|
|
20231018,090800,4532580,5970,5970,5970,5970,22
|
|
20231018,090700,4401240,5970,5950,5970,5950,254
|
|
20231018,090600,2889680,5970,5960,5970,5960,164
|
|
20231018,090500,1911240,5960,5940,5960,5940,161
|
|
20231018,090400,953830,5940,5930,5940,5930,67
|
|
20231018,090300,556490,5930,5930,5930,5930,0
|
|
20231018,090200,556490,5930,5930,5930,5930,0
|
|
20231018,090100,556490,5930,5930,5930,5930,0
|
|
20231018,090000,556490,5930,5920,5930,5920,94
|