600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,185700,30794580,2045,2045,2045,2045,475
|
|
20241030,185600,30794580,2045,2045,2045,2045,0
|
|
20241030,185500,30794580,2045,2045,2045,2045,0
|
|
20241030,185400,30794580,2045,2045,2045,2045,0
|
|
20241030,185300,30794580,2045,2045,2045,2045,0
|
|
20241030,185200,30794580,2045,2045,2045,2045,0
|
|
20241030,185100,30794580,2045,2045,2045,2045,0
|
|
20241030,185000,30794580,2045,2045,2045,2045,0
|
|
20241030,184900,30794580,2045,2045,2045,2045,0
|
|
20241030,184800,30794580,2045,2045,2045,2045,0
|
|
20241030,184700,30794580,2045,2045,2045,2045,0
|
|
20241030,184600,30794580,2045,2045,2045,2045,0
|
|
20241030,184500,30794580,2045,2045,2045,2045,0
|
|
20241030,184400,30794580,2045,2045,2045,2045,0
|
|
20241030,184300,30794580,2045,2045,2045,2045,0
|
|
20241030,184200,30794580,2045,2045,2045,2045,0
|
|
20241030,184100,30794580,2045,2045,2045,2045,0
|
|
20241030,184000,30794580,2045,2045,2045,2045,0
|
|
20241030,183900,30794580,2045,2045,2045,2045,0
|
|
20241030,183800,30794580,2045,2045,2045,2045,0
|
|
20241030,183700,30794580,2045,2045,2045,2045,0
|
|
20241030,183600,30794580,2045,2045,2045,2045,0
|
|
20241030,183500,30794580,2045,2045,2045,2045,0
|
|
20241030,183400,30794580,2045,2045,2045,2045,0
|
|
20241030,183300,30794580,2045,2045,2045,2045,0
|
|
20241030,183200,30794580,2045,2045,2045,2045,0
|
|
20241030,183100,30794580,2045,2045,2045,2045,0
|
|
20241030,183000,30794580,2045,2045,2045,2045,0
|
|
20241030,182900,30794580,2045,2045,2045,2045,0
|
|
20241030,182800,30794580,2045,2045,2045,2045,0
|
|
20241030,182700,30794580,2045,2045,2045,2045,475
|
|
20241030,182600,30794580,2045,2045,2045,2045,0
|
|
20241030,182500,30794580,2045,2045,2045,2045,0
|
|
20241030,182400,30794580,2045,2045,2045,2045,0
|
|
20241030,182300,30794580,2045,2045,2045,2045,0
|
|
20241030,182200,30794580,2045,2045,2045,2045,0
|
|
20241030,182100,30794580,2045,2045,2045,2045,0
|
|
20241030,182000,30794580,2045,2045,2045,2045,0
|
|
20241030,181900,30794580,2045,2045,2045,2045,0
|
|
20241030,181800,30794580,2045,2045,2045,2045,0
|
|
20241030,181700,30794580,2045,2045,2045,2045,0
|
|
20241030,181600,30794580,2045,2045,2045,2045,0
|
|
20241030,181500,30794580,2045,2045,2045,2045,0
|
|
20241030,181400,30794580,2045,2045,2045,2045,0
|
|
20241030,181300,30794580,2045,2045,2045,2045,0
|
|
20241030,181200,30794580,2045,2045,2045,2045,0
|
|
20241030,181100,30794580,2045,2045,2045,2045,0
|
|
20241030,181000,30794580,2045,2045,2045,2045,0
|
|
20241030,180900,30794580,2045,2045,2045,2045,0
|
|
20241030,180800,30794580,2045,2045,2045,2045,0
|
|
20241030,180700,30794580,2045,2045,2045,2045,0
|
|
20241030,180600,30794580,2045,2045,2045,2045,0
|
|
20241030,180500,30794580,2045,2045,2045,2045,0
|
|
20241030,180400,30794580,2045,2045,2045,2045,0
|
|
20241030,180300,30794580,2045,2045,2045,2045,0
|
|
20241030,180200,30794580,2045,2045,2045,2045,0
|
|
20241030,180100,30794580,2045,2045,2045,2045,0
|
|
20241030,180000,30794580,2045,2045,2045,2045,0
|
|
20241030,175900,30794580,2045,2045,2045,2045,0
|
|
20241030,175800,30794580,2045,2045,2045,2045,0
|
|
20241030,175700,30794580,2045,2045,2045,2045,475
|
|
20241030,175600,30794580,2045,2045,2045,2045,0
|
|
20241030,175500,30794580,2045,2045,2045,2045,0
|
|
20241030,175400,30794580,2045,2045,2045,2045,0
|
|
20241030,175300,30794580,2045,2045,2045,2045,0
|
|
20241030,175200,30794580,2045,2045,2045,2045,0
|
|
20241030,175100,30794580,2045,2045,2045,2045,0
|
|
20241030,175000,30794580,2045,2045,2045,2045,0
|
|
20241030,174900,30794580,2045,2045,2045,2045,0
|
|
20241030,174800,30794580,2045,2045,2045,2045,0
|
|
20241030,174700,30794580,2045,2045,2045,2045,0
|
|
20241030,174600,30794580,2045,2045,2045,2045,0
|
|
20241030,174500,30794580,2045,2045,2045,2045,0
|
|
20241030,174400,30794580,2045,2045,2045,2045,0
|
|
20241030,174300,30794580,2045,2045,2045,2045,0
|
|
20241030,174200,30794580,2045,2045,2045,2045,0
|
|
20241030,174100,30794580,2045,2045,2045,2045,0
|
|
20241030,174000,30794580,2045,2045,2045,2045,0
|
|
20241030,173900,30794580,2045,2045,2045,2045,0
|
|
20241030,173800,30794580,2045,2045,2045,2045,0
|
|
20241030,173700,30794580,2045,2045,2045,2045,0
|
|
20241030,173600,30794580,2045,2045,2045,2045,0
|
|
20241030,173500,30794580,2045,2045,2045,2045,0
|
|
20241030,173400,30794580,2045,2045,2045,2045,0
|
|
20241030,173300,30794580,2045,2045,2045,2045,0
|
|
20241030,173200,30794580,2045,2045,2045,2045,0
|
|
20241030,173100,30794580,2045,2045,2045,2045,0
|
|
20241030,173000,30794580,2045,2045,2045,2045,0
|
|
20241030,172900,30794580,2045,2045,2045,2045,0
|
|
20241030,172800,30794580,2045,2045,2045,2045,0
|
|
20241030,172700,30794580,2045,2045,2045,2045,475
|
|
20241030,172600,30794580,2045,2045,2045,2045,0
|
|
20241030,172500,30794580,2045,2045,2045,2045,0
|
|
20241030,172400,30794580,2045,2045,2045,2045,0
|
|
20241030,172300,30794580,2045,2045,2045,2045,0
|
|
20241030,172200,30794580,2045,2045,2045,2045,0
|
|
20241030,172100,30794580,2045,2045,2045,2045,0
|
|
20241030,172000,30794580,2045,2045,2045,2045,0
|
|
20241030,171900,30794580,2045,2045,2045,2045,0
|
|
20241030,171800,30794580,2045,2045,2045,2045,0
|
|
20241030,171700,30794580,2045,2045,2045,2045,0
|
|
20241030,171600,30794580,2045,2045,2045,2045,0
|
|
20241030,171500,30794580,2045,2045,2045,2045,0
|
|
20241030,171400,30794580,2045,2045,2045,2045,0
|
|
20241030,171300,30794580,2045,2045,2045,2045,0
|
|
20241030,171200,30794580,2045,2045,2045,2045,0
|
|
20241030,171100,30794580,2045,2045,2045,2045,0
|
|
20241030,171000,30794580,2045,2045,2045,2045,0
|
|
20241030,170900,30794580,2045,2045,2045,2045,0
|
|
20241030,170800,30794580,2045,2045,2045,2045,0
|
|
20241030,170700,30794580,2045,2045,2045,2045,0
|
|
20241030,170600,30794580,2045,2045,2045,2045,0
|
|
20241030,170500,30794580,2045,2045,2045,2045,0
|
|
20241030,170400,30794580,2045,2045,2045,2045,0
|
|
20241030,170300,30794580,2045,2045,2045,2045,0
|
|
20241030,170200,30794580,2045,2045,2045,2045,0
|
|
20241030,170100,30794580,2045,2045,2045,2045,0
|
|
20241030,170000,30794580,2045,2045,2045,2045,0
|
|
20241030,165900,30794580,2045,2045,2045,2045,0
|
|
20241030,165800,30794580,2045,2045,2045,2045,0
|
|
20241030,165700,30794580,2045,2045,2045,2045,475
|
|
20241030,165600,30794580,2045,2045,2045,2045,0
|
|
20241030,165500,30794580,2045,2045,2045,2045,0
|
|
20241030,165400,30794580,2045,2045,2045,2045,0
|
|
20241030,165300,30794580,2045,2045,2045,2045,0
|
|
20241030,165200,30794580,2045,2045,2045,2045,0
|
|
20241030,165100,30794580,2045,2045,2045,2045,0
|
|
20241030,165000,30794580,2045,2045,2045,2045,0
|
|
20241030,164900,30794580,2045,2045,2045,2045,0
|
|
20241030,164800,30794580,2045,2045,2045,2045,0
|
|
20241030,164700,30794580,2045,2045,2045,2045,0
|
|
20241030,164600,30794580,2045,2045,2045,2045,0
|
|
20241030,164500,30794580,2045,2045,2045,2045,0
|
|
20241030,164400,30794580,2045,2045,2045,2045,0
|
|
20241030,164300,30794580,2045,2045,2045,2045,0
|
|
20241030,164200,30794580,2045,2045,2045,2045,0
|
|
20241030,164100,30794580,2045,2045,2045,2045,0
|
|
20241030,164000,30794580,2045,2045,2045,2045,0
|
|
20241030,163900,30794580,2045,2045,2045,2045,0
|
|
20241030,163800,30794580,2045,2045,2045,2045,0
|
|
20241030,163700,30794580,2045,2045,2045,2045,0
|
|
20241030,163600,30794580,2045,2045,2045,2045,0
|
|
20241030,163500,30794580,2045,2045,2045,2045,0
|
|
20241030,163400,30794580,2045,2045,2045,2045,0
|
|
20241030,163300,30794580,2045,2045,2045,2045,0
|
|
20241030,163200,30794580,2045,2045,2045,2045,0
|
|
20241030,163100,30794580,2045,2045,2045,2045,0
|
|
20241030,163000,30794580,2045,2045,2045,2045,0
|
|
20241030,162900,30794580,2045,2045,2045,2045,0
|
|
20241030,162800,30794580,2045,2045,2045,2045,0
|
|
20241030,162700,30794580,2045,2045,2045,2045,475
|
|
20241030,162600,30794580,2045,2045,2045,2045,0
|
|
20241030,162500,30794580,2045,2045,2045,2045,0
|
|
20241030,162400,30794580,2045,2045,2045,2045,0
|
|
20241030,162300,30794580,2045,2045,2045,2045,0
|
|
20241030,162200,30794580,2045,2045,2045,2045,0
|
|
20241030,162100,30794580,2045,2045,2045,2045,0
|
|
20241030,162000,30794580,2045,2045,2045,2045,0
|
|
20241030,161900,30794580,2045,2045,2045,2045,0
|
|
20241030,161800,30794580,2045,2045,2045,2045,0
|
|
20241030,161700,30794580,2045,2045,2045,2045,0
|
|
20241030,161600,30794580,2045,2045,2045,2045,0
|
|
20241030,161500,30794580,2045,2045,2045,2045,0
|
|
20241030,161400,30794580,2045,2045,2045,2045,0
|
|
20241030,161300,30794580,2045,2045,2045,2045,0
|
|
20241030,161200,30794580,2045,2045,2045,2045,0
|
|
20241030,161100,30794580,2045,2045,2045,2045,0
|
|
20241030,161000,30794580,2045,2045,2045,2045,0
|
|
20241030,160900,30794580,2045,2045,2045,2045,0
|
|
20241030,160800,30794580,2045,2045,2045,2045,0
|
|
20241030,160700,30794580,2045,2045,2045,2045,0
|
|
20241030,160600,30794580,2045,2045,2045,2045,0
|
|
20241030,160500,30794580,2045,2045,2045,2045,0
|
|
20241030,160400,30794580,2045,2045,2045,2045,0
|
|
20241030,160300,30794580,2045,2045,2045,2045,0
|
|
20241030,160200,30794580,2045,2045,2045,2045,0
|
|
20241030,160100,30794580,2045,2045,2045,2045,0
|
|
20241030,160000,30794580,2045,2045,2045,2045,0
|
|
20241030,155900,30794580,2045,2045,2045,2045,0
|
|
20241030,155800,30794580,2045,2045,2045,2045,0
|
|
20241030,155700,30794580,2045,2045,2045,2045,475
|
|
20241030,155600,30794580,2045,2045,2045,2045,0
|
|
20241030,155500,30794580,2045,2045,2045,2045,0
|
|
20241030,155400,30794580,2045,2045,2045,2045,0
|
|
20241030,155300,30794580,2045,2045,2045,2045,0
|
|
20241030,155200,30794580,2045,2045,2045,2045,0
|
|
20241030,155100,30794580,2045,2045,2045,2045,0
|
|
20241030,155000,30794580,2045,2045,2045,2045,0
|
|
20241030,154900,30794580,2045,2045,2045,2045,0
|
|
20241030,154800,30794580,2045,2045,2045,2045,0
|
|
20241030,154700,30794580,2045,2045,2045,2045,0
|
|
20241030,154600,30794580,2045,2045,2045,2045,0
|
|
20241030,154500,30794580,2045,2045,2045,2045,0
|
|
20241030,154400,30794580,2045,2045,2045,2045,0
|
|
20241030,154300,30794580,2045,2045,2045,2045,0
|
|
20241030,154200,30794580,2045,2045,2045,2045,0
|
|
20241030,154100,30794580,2045,2045,2045,2045,0
|
|
20241030,154000,30794580,2045,2045,2045,2045,0
|
|
20241030,153900,30794580,2045,2045,2045,2045,0
|
|
20241030,153800,30794580,2045,2045,2045,2045,0
|
|
20241030,153700,30794580,2045,2045,2045,2045,0
|
|
20241030,153600,30794580,2045,2045,2045,2045,0
|
|
20241030,153500,30794580,2045,2045,2045,2045,0
|
|
20241030,153400,30794580,2045,2045,2045,2045,0
|
|
20241030,153300,30794580,2045,2045,2045,2045,0
|
|
20241030,153200,30794580,2045,2045,2045,2045,0
|
|
20241030,153100,30794580,2045,2045,2045,2045,0
|
|
20241030,153000,30794580,2045,2045,2045,2045,475
|
|
20241030,152900,29823205,2045,2045,2045,2045,0
|
|
20241030,152800,29823205,2045,2045,2045,2045,0
|
|
20241030,152700,29823205,2045,2045,2045,2045,0
|
|
20241030,152600,29823205,2045,2045,2045,2045,0
|
|
20241030,152500,29823205,2045,2045,2045,2045,0
|
|
20241030,152400,29823205,2045,2045,2045,2045,0
|
|
20241030,152300,29823205,2045,2045,2045,2045,0
|
|
20241030,152200,29823205,2045,2045,2045,2045,0
|
|
20241030,152100,29823205,2045,2045,2045,2045,0
|
|
20241030,152000,29823205,2045,2045,2045,2045,0
|
|
20241030,151900,29823205,2045,2045,2045,2045,0
|
|
20241030,151800,29823205,2045,2045,2045,2045,0
|
|
20241030,151700,29823205,2045,2045,2045,2045,10
|
|
20241030,151600,29802755,2045,2045,2045,2045,0
|
|
20241030,151500,29802755,2045,2045,2045,2045,49
|
|
20241030,151400,29702550,2050,2045,2050,2045,57
|
|
20241030,151300,29585760,2045,2045,2045,2045,0
|
|
20241030,151200,29585760,2045,2045,2045,2045,0
|
|
20241030,151100,29585760,2045,2045,2045,2045,0
|
|
20241030,151000,29585760,2045,2045,2045,2045,0
|
|
20241030,150900,29585760,2045,2045,2045,2045,2
|
|
20241030,150800,29581670,2045,2045,2045,2045,0
|
|
20241030,150700,29581670,2045,2045,2045,2045,0
|
|
20241030,150600,29581670,2045,2045,2045,2045,2173
|
|
20241030,150500,25137885,2045,2045,2045,2045,0
|
|
20241030,150400,25137885,2045,2045,2045,2045,0
|
|
20241030,150300,25137885,2045,2045,2045,2045,0
|
|
20241030,150200,25137885,2045,2045,2045,2045,0
|
|
20241030,150100,25137885,2045,2050,2050,2045,30
|
|
20241030,150000,25076485,2045,2045,2045,2045,0
|
|
20241030,145900,25076485,2045,2045,2045,2045,1353
|
|
20241030,145800,22309600,2050,2050,2050,2050,0
|
|
20241030,145700,22309600,2050,2050,2050,2050,0
|
|
20241030,145600,22309600,2050,2050,2050,2050,0
|
|
20241030,145500,22309600,2050,2050,2050,2050,0
|
|
20241030,145400,22309600,2050,2050,2050,2050,0
|
|
20241030,145300,22309600,2050,2050,2050,2050,0
|
|
20241030,145200,22309600,2050,2050,2050,2050,1
|
|
20241030,145100,22307550,2050,2050,2050,2050,0
|
|
20241030,145000,22307550,2050,2050,2050,2050,0
|
|
20241030,144900,22307550,2050,2050,2050,2050,47
|
|
20241030,144800,22211200,2045,2045,2045,2045,0
|
|
20241030,144700,22211200,2045,2050,2050,2045,16
|
|
20241030,144600,22178475,2045,2050,2050,2045,6
|
|
20241030,144500,22166180,2050,2050,2050,2050,4
|
|
20241030,144400,22157980,2045,2045,2045,2045,0
|
|
20241030,144300,22157980,2045,2045,2045,2045,0
|
|
20241030,144200,22157980,2045,2045,2045,2045,0
|
|
20241030,144100,22157980,2045,2045,2045,2045,0
|
|
20241030,144000,22157980,2045,2045,2045,2045,0
|
|
20241030,143900,22157980,2045,2045,2045,2045,4
|
|
20241030,143800,22149800,2040,2040,2040,2040,0
|
|
20241030,143700,22149800,2040,2040,2040,2040,1
|
|
20241030,143600,22147760,2045,2045,2045,2045,0
|
|
20241030,143500,22147760,2045,2050,2050,2045,48
|
|
20241030,143400,22049370,2050,2050,2050,2050,0
|
|
20241030,143300,22049370,2050,2050,2050,2050,1
|
|
20241030,143200,22047320,2050,2050,2050,2050,0
|
|
20241030,143100,22047320,2050,2050,2050,2050,0
|
|
20241030,143000,22047320,2050,2050,2050,2050,0
|
|
20241030,142900,22047320,2050,2050,2050,2050,0
|
|
20241030,142800,22047320,2050,2050,2050,2050,0
|
|
20241030,142700,22047320,2050,2050,2050,2050,0
|
|
20241030,142600,22047320,2050,2050,2050,2050,0
|
|
20241030,142500,22047320,2050,2050,2050,2050,0
|
|
20241030,142400,22047320,2050,2050,2050,2050,0
|
|
20241030,142300,22047320,2050,2050,2050,2050,0
|
|
20241030,142200,22047320,2050,2050,2050,2050,0
|
|
20241030,142100,22047320,2050,2050,2050,2050,0
|
|
20241030,142000,22047320,2050,2050,2050,2050,1
|
|
20241030,141900,22045270,2050,2050,2050,2050,0
|
|
20241030,141800,22045270,2050,2050,2050,2050,2
|
|
20241030,141700,22041170,2045,2045,2045,2045,1
|
|
20241030,141600,22039125,2045,2045,2045,2045,0
|
|
20241030,141500,22039125,2045,2045,2045,2045,0
|
|
20241030,141400,22039125,2045,2045,2045,2045,0
|
|
20241030,141300,22039125,2045,2045,2045,2045,5
|
|
20241030,141200,22028900,2050,2050,2055,2050,13
|
|
20241030,141100,22002225,2050,2050,2055,2045,23
|
|
20241030,141000,21955055,2045,2045,2045,2045,1
|
|
20241030,140900,21953010,2050,2055,2055,2050,9
|
|
20241030,140800,21934535,2050,2055,2055,2050,6
|
|
20241030,140700,21922210,2050,2050,2050,2050,8
|
|
20241030,140600,21905810,2045,2045,2050,2045,5
|
|
20241030,140500,21895570,2050,2050,2050,2050,0
|
|
20241030,140400,21895570,2050,2050,2050,2050,0
|
|
20241030,140300,21895570,2050,2050,2050,2050,0
|
|
20241030,140200,21895570,2050,2050,2050,2050,20
|
|
20241030,140100,21854570,2040,2040,2040,2040,0
|
|
20241030,140000,21854570,2040,2040,2040,2040,0
|
|
20241030,135900,21854570,2040,2040,2040,2040,0
|
|
20241030,135800,21854570,2040,2040,2040,2040,0
|
|
20241030,135700,21854570,2040,2040,2040,2040,0
|
|
20241030,135600,21854570,2040,2040,2040,2040,0
|
|
20241030,135500,21854570,2040,2040,2040,2040,0
|
|
20241030,135400,21854570,2040,2040,2040,2040,0
|
|
20241030,135300,21854570,2040,2040,2040,2040,0
|
|
20241030,135200,21854570,2040,2040,2040,2040,0
|
|
20241030,135100,21854570,2040,2040,2040,2040,0
|
|
20241030,135000,21854570,2040,2040,2040,2040,0
|
|
20241030,134900,21854570,2040,2045,2045,2040,184
|
|
20241030,134800,21478610,2045,2050,2060,2045,502
|
|
20241030,134700,20449190,2060,2060,2060,2050,330
|
|
20241030,134600,19770620,2055,2050,2055,2050,180
|
|
20241030,134500,19401220,2050,2050,2050,2050,0
|
|
20241030,134400,19401220,2050,2050,2050,2050,0
|
|
20241030,134300,19401220,2050,2055,2055,2050,561
|
|
20241030,134200,18249950,2055,2055,2055,2055,0
|
|
20241030,134100,18249950,2055,2055,2055,2055,0
|
|
20241030,134000,18249950,2055,2055,2055,2055,0
|
|
20241030,133900,18249950,2055,2055,2055,2055,0
|
|
20241030,133800,18249950,2055,2055,2055,2055,0
|
|
20241030,133700,18249950,2055,2055,2055,2055,0
|
|
20241030,133600,18249950,2055,2055,2055,2055,0
|
|
20241030,133500,18249950,2055,2055,2055,2055,0
|
|
20241030,133400,18249950,2055,2055,2055,2055,0
|
|
20241030,133300,18249950,2055,2055,2055,2055,1
|
|
20241030,133200,18247895,2055,2055,2055,2055,0
|
|
20241030,133100,18247895,2055,2055,2055,2055,0
|
|
20241030,133000,18247895,2055,2055,2055,2055,0
|
|
20241030,132900,18247895,2055,2055,2055,2055,0
|
|
20241030,132800,18247895,2055,2055,2055,2055,0
|
|
20241030,132700,18247895,2055,2055,2055,2055,0
|
|
20241030,132600,18247895,2055,2055,2055,2055,0
|
|
20241030,132500,18247895,2055,2055,2055,2055,0
|
|
20241030,132400,18247895,2055,2055,2055,2055,0
|
|
20241030,132300,18247895,2055,2055,2055,2055,0
|
|
20241030,132200,18247895,2055,2055,2055,2055,0
|
|
20241030,132100,18247895,2055,2055,2055,2055,0
|
|
20241030,132000,18247895,2055,2055,2055,2055,0
|
|
20241030,131900,18247895,2055,2055,2055,2055,0
|
|
20241030,131800,18247895,2055,2055,2055,2055,0
|
|
20241030,131700,18247895,2055,2055,2055,2055,1
|
|
20241030,131600,18245840,2050,2050,2050,2050,0
|
|
20241030,131500,18245840,2050,2050,2050,2050,0
|
|
20241030,131400,18245840,2050,2050,2050,2050,0
|
|
20241030,131300,18245840,2050,2050,2050,2050,0
|
|
20241030,131200,18245840,2050,2050,2050,2050,0
|
|
20241030,131100,18245840,2050,2050,2050,2050,0
|
|
20241030,131000,18245840,2050,2050,2050,2050,0
|
|
20241030,130900,18245840,2050,2050,2050,2050,0
|
|
20241030,130800,18245840,2050,2050,2050,2050,0
|
|
20241030,130700,18245840,2050,2050,2050,2050,0
|
|
20241030,130600,18245840,2050,2050,2050,2050,0
|
|
20241030,130500,18245840,2050,2050,2050,2050,0
|
|
20241030,130400,18245840,2050,2050,2050,2050,1
|
|
20241030,130300,18243790,2050,2050,2050,2050,0
|
|
20241030,130200,18243790,2050,2050,2050,2050,0
|
|
20241030,130100,18243790,2050,2050,2050,2050,0
|
|
20241030,130000,18243790,2050,2050,2050,2050,0
|
|
20241030,125900,18243790,2050,2050,2050,2050,0
|
|
20241030,125800,18243790,2050,2050,2050,2050,0
|
|
20241030,125700,18243790,2050,2050,2050,2050,0
|
|
20241030,125600,18243790,2050,2050,2050,2050,1
|
|
20241030,125500,18241740,2055,2055,2055,2055,0
|
|
20241030,125400,18241740,2055,2055,2055,2055,0
|
|
20241030,125300,18241740,2055,2055,2055,2055,0
|
|
20241030,125200,18241740,2055,2055,2055,2055,0
|
|
20241030,125100,18241740,2055,2055,2055,2055,0
|
|
20241030,125000,18241740,2055,2055,2055,2055,0
|
|
20241030,124900,18241740,2055,2055,2055,2055,0
|
|
20241030,124800,18241740,2055,2055,2055,2055,0
|
|
20241030,124700,18241740,2055,2055,2055,2055,0
|
|
20241030,124600,18241740,2055,2055,2055,2055,0
|
|
20241030,124500,18241740,2055,2055,2055,2055,0
|
|
20241030,124400,18241740,2055,2055,2055,2055,23
|
|
20241030,124300,18194475,2050,2050,2050,2050,0
|
|
20241030,124200,18194475,2050,2050,2050,2050,0
|
|
20241030,124100,18194475,2050,2055,2055,2050,390
|
|
20241030,124000,17393040,2055,2055,2055,2055,0
|
|
20241030,123900,17393040,2055,2055,2055,2055,0
|
|
20241030,123800,17393040,2055,2055,2055,2055,0
|
|
20241030,123700,17393040,2055,2055,2055,2055,0
|
|
20241030,123600,17393040,2055,2055,2055,2055,0
|
|
20241030,123500,17393040,2055,2055,2055,2055,0
|
|
20241030,123400,17393040,2055,2055,2055,2055,0
|
|
20241030,123300,17393040,2055,2055,2055,2055,0
|
|
20241030,123200,17393040,2055,2055,2055,2055,0
|
|
20241030,123100,17393040,2055,2055,2055,2055,0
|
|
20241030,123000,17393040,2055,2055,2055,2055,0
|
|
20241030,122900,17393040,2055,2055,2055,2055,0
|
|
20241030,122800,17393040,2055,2055,2055,2055,0
|
|
20241030,122700,17393040,2055,2055,2055,2055,500
|
|
20241030,122600,16365540,2055,2055,2055,2055,0
|
|
20241030,122500,16365540,2055,2055,2055,2055,0
|
|
20241030,122400,16365540,2055,2055,2055,2055,422
|
|
20241030,122300,15498330,2055,2055,2055,2055,0
|
|
20241030,122200,15498330,2055,2055,2055,2055,0
|
|
20241030,122100,15498330,2055,2055,2055,2055,0
|
|
20241030,122000,15498330,2055,2055,2055,2055,557
|
|
20241030,121900,14353695,2055,2055,2055,2055,0
|
|
20241030,121800,14353695,2055,2055,2055,2055,0
|
|
20241030,121700,14353695,2055,2055,2055,2055,0
|
|
20241030,121600,14353695,2055,2055,2055,2055,0
|
|
20241030,121500,14353695,2055,2055,2055,2055,0
|
|
20241030,121400,14353695,2055,2055,2055,2055,2
|
|
20241030,121300,14349585,2060,2060,2060,2060,0
|
|
20241030,121200,14349585,2060,2060,2060,2060,0
|
|
20241030,121100,14349585,2060,2060,2060,2060,0
|
|
20241030,121000,14349585,2060,2060,2060,2060,0
|
|
20241030,120900,14349585,2060,2060,2060,2060,0
|
|
20241030,120800,14349585,2060,2060,2060,2060,9
|
|
20241030,120700,14331045,2055,2055,2055,2055,0
|
|
20241030,120600,14331045,2055,2055,2055,2055,0
|
|
20241030,120500,14331045,2055,2055,2055,2055,0
|
|
20241030,120400,14331045,2055,2055,2055,2055,0
|
|
20241030,120300,14331045,2055,2055,2055,2055,0
|
|
20241030,120200,14331045,2055,2055,2055,2055,0
|
|
20241030,120100,14331045,2055,2055,2055,2055,0
|
|
20241030,120000,14331045,2055,2055,2055,2055,0
|
|
20241030,115900,14331045,2055,2055,2055,2055,0
|
|
20241030,115800,14331045,2055,2055,2055,2055,0
|
|
20241030,115700,14331045,2055,2055,2055,2055,0
|
|
20241030,115600,14331045,2055,2055,2055,2055,950
|
|
20241030,115500,12378795,2055,2055,2055,2055,0
|
|
20241030,115400,12378795,2055,2055,2055,2055,500
|
|
20241030,115300,11351295,2060,2060,2060,2060,0
|
|
20241030,115200,11351295,2060,2060,2060,2060,0
|
|
20241030,115100,11351295,2060,2060,2060,2060,1
|
|
20241030,115000,11349235,2060,2060,2060,2060,0
|
|
20241030,114900,11349235,2060,2060,2060,2060,0
|
|
20241030,114800,11349235,2060,2060,2060,2060,0
|
|
20241030,114700,11349235,2060,2060,2060,2060,0
|
|
20241030,114600,11349235,2060,2060,2060,2060,0
|
|
20241030,114500,11349235,2060,2060,2060,2060,5
|
|
20241030,114400,11338935,2060,2060,2060,2060,0
|
|
20241030,114300,11338935,2060,2060,2060,2060,0
|
|
20241030,114200,11338935,2060,2060,2060,2060,2
|
|
20241030,114100,11334815,2055,2055,2055,2055,0
|
|
20241030,114000,11334815,2055,2055,2055,2055,0
|
|
20241030,113900,11334815,2055,2055,2055,2055,0
|
|
20241030,113800,11334815,2055,2055,2055,2055,0
|
|
20241030,113700,11334815,2055,2055,2055,2055,0
|
|
20241030,113600,11334815,2055,2055,2055,2055,0
|
|
20241030,113500,11334815,2055,2055,2055,2055,0
|
|
20241030,113400,11334815,2055,2055,2055,2055,0
|
|
20241030,113300,11334815,2055,2055,2055,2055,0
|
|
20241030,113200,11334815,2055,2060,2060,2055,1189
|
|
20241030,113100,8888745,2065,2065,2065,2065,0
|
|
20241030,113000,8888745,2065,2065,2065,2065,0
|
|
20241030,112900,8888745,2065,2065,2065,2065,0
|
|
20241030,112800,8888745,2065,2065,2065,2065,0
|
|
20241030,112700,8888745,2065,2065,2065,2065,0
|
|
20241030,112600,8888745,2065,2065,2065,2065,0
|
|
20241030,112500,8888745,2065,2065,2065,2065,0
|
|
20241030,112400,8888745,2065,2065,2065,2065,0
|
|
20241030,112300,8888745,2065,2065,2065,2065,0
|
|
20241030,112200,8888745,2065,2065,2065,2065,0
|
|
20241030,112100,8888745,2065,2065,2065,2065,0
|
|
20241030,112000,8888745,2065,2065,2065,2065,0
|
|
20241030,111900,8888745,2065,2065,2065,2065,0
|
|
20241030,111800,8888745,2065,2065,2065,2065,1
|
|
20241030,111700,8886680,2065,2065,2065,2065,2
|
|
20241030,111600,8882550,2065,2065,2065,2065,0
|
|
20241030,111500,8882550,2065,2065,2065,2065,0
|
|
20241030,111400,8882550,2065,2065,2065,2065,0
|
|
20241030,111300,8882550,2065,2065,2065,2065,0
|
|
20241030,111200,8882550,2065,2065,2065,2065,9
|
|
20241030,111100,8863965,2065,2065,2065,2065,1
|
|
20241030,111000,8861900,2065,2065,2065,2065,0
|
|
20241030,110900,8861900,2065,2065,2065,2065,0
|
|
20241030,110800,8861900,2065,2065,2065,2065,0
|
|
20241030,110700,8861900,2065,2065,2065,2065,0
|
|
20241030,110600,8861900,2065,2065,2065,2065,0
|
|
20241030,110500,8861900,2065,2065,2065,2065,0
|
|
20241030,110400,8861900,2065,2065,2065,2065,0
|
|
20241030,110300,8861900,2065,2065,2065,2065,0
|
|
20241030,110200,8861900,2065,2065,2065,2065,0
|
|
20241030,110100,8861900,2065,2065,2065,2065,0
|
|
20241030,110000,8861900,2065,2065,2065,2065,0
|
|
20241030,105900,8861900,2065,2065,2065,2065,0
|
|
20241030,105800,8861900,2065,2065,2065,2065,0
|
|
20241030,105700,8861900,2065,2065,2065,2065,18
|
|
20241030,105600,8824730,2065,2065,2065,2065,0
|
|
20241030,105500,8824730,2065,2065,2065,2065,1
|
|
20241030,105400,8822665,2065,2065,2065,2065,0
|
|
20241030,105300,8822665,2065,2065,2065,2065,0
|
|
20241030,105200,8822665,2065,2065,2065,2065,0
|
|
20241030,105100,8822665,2065,2065,2065,2065,1
|
|
20241030,105000,8820600,2065,2065,2065,2065,1
|
|
20241030,104900,8818535,2065,2065,2065,2065,0
|
|
20241030,104800,8818535,2065,2065,2065,2065,0
|
|
20241030,104700,8818535,2065,2065,2065,2065,0
|
|
20241030,104600,8818535,2065,2065,2065,2065,0
|
|
20241030,104500,8818535,2065,2065,2065,2065,10
|
|
20241030,104400,8797885,2065,2065,2065,2065,0
|
|
20241030,104300,8797885,2065,2065,2065,2065,100
|
|
20241030,104200,8591385,2065,2065,2065,2065,0
|
|
20241030,104100,8591385,2065,2065,2065,2065,0
|
|
20241030,104000,8591385,2065,2065,2065,2065,0
|
|
20241030,103900,8591385,2065,2065,2065,2065,0
|
|
20241030,103800,8591385,2065,2065,2065,2065,0
|
|
20241030,103700,8591385,2065,2065,2065,2065,1
|
|
20241030,103600,8589320,2065,2065,2065,2065,13
|
|
20241030,103500,8562475,2060,2060,2060,2060,125
|
|
20241030,103400,8304975,2065,2065,2065,2065,10
|
|
20241030,103300,8284325,2060,2060,2060,2060,0
|
|
20241030,103200,8284325,2060,2060,2060,2060,0
|
|
20241030,103100,8284325,2060,2060,2060,2060,0
|
|
20241030,103000,8284325,2060,2060,2060,2060,0
|
|
20241030,102900,8284325,2060,2060,2060,2060,0
|
|
20241030,102800,8284325,2060,2060,2060,2060,0
|
|
20241030,102700,8284325,2060,2060,2060,2060,0
|
|
20241030,102600,8284325,2060,2060,2060,2060,0
|
|
20241030,102500,8284325,2060,2060,2060,2060,0
|
|
20241030,102400,8284325,2060,2060,2060,2060,6
|
|
20241030,102300,8271965,2060,2060,2060,2060,0
|
|
20241030,102200,8271965,2060,2060,2060,2060,953
|
|
20241030,102100,6308785,2060,2060,2060,2060,300
|
|
20241030,102000,5690785,2060,2060,2060,2060,5
|
|
20241030,101900,5680485,2060,2060,2060,2060,0
|
|
20241030,101800,5680485,2060,2060,2060,2060,5
|
|
20241030,101700,5670185,2060,2060,2060,2060,0
|
|
20241030,101600,5670185,2060,2060,2060,2060,2
|
|
20241030,101500,5666065,2060,2060,2060,2060,0
|
|
20241030,101400,5666065,2060,2060,2060,2060,0
|
|
20241030,101300,5666065,2060,2055,2060,2055,50
|
|
20241030,101200,5563295,2060,2060,2060,2060,15
|
|
20241030,101100,5532395,2060,2060,2060,2060,0
|
|
20241030,101000,5532395,2060,2060,2060,2060,5
|
|
20241030,100900,5522095,2060,2060,2060,2060,5
|
|
20241030,100800,5511795,2060,2060,2060,2060,0
|
|
20241030,100700,5511795,2060,2060,2060,2060,0
|
|
20241030,100600,5511795,2060,2060,2060,2060,0
|
|
20241030,100500,5511795,2060,2060,2060,2060,0
|
|
20241030,100400,5511795,2060,2065,2065,2060,962
|
|
20241030,100300,3530070,2065,2065,2065,2065,1
|
|
20241030,100200,3528005,2065,2065,2065,2065,0
|
|
20241030,100100,3528005,2065,2065,2065,2065,0
|
|
20241030,100000,3528005,2065,2065,2065,2065,0
|
|
20241030,095900,3528005,2065,2065,2065,2065,0
|
|
20241030,095800,3528005,2065,2065,2065,2065,0
|
|
20241030,095700,3528005,2065,2065,2065,2065,300
|
|
20241030,095600,2908505,2065,2065,2065,2065,0
|
|
20241030,095500,2908505,2065,2065,2065,2065,0
|
|
20241030,095400,2908505,2065,2065,2065,2065,5
|
|
20241030,095300,2898180,2065,2065,2065,2065,0
|
|
20241030,095200,2898180,2065,2065,2065,2065,0
|
|
20241030,095100,2898180,2065,2065,2065,2065,0
|
|
20241030,095000,2898180,2065,2065,2065,2065,6
|
|
20241030,094900,2885790,2065,2065,2065,2065,53
|
|
20241030,094800,2776345,2065,2065,2065,2065,69
|
|
20241030,094700,2633860,2065,2065,2065,2065,20
|
|
20241030,094600,2592560,2065,2065,2065,2065,32
|
|
20241030,094500,2526480,2070,2070,2070,2070,0
|
|
20241030,094400,2526480,2070,2070,2070,2070,0
|
|
20241030,094300,2526480,2070,2070,2070,2070,0
|
|
20241030,094200,2526480,2070,2070,2070,2070,0
|
|
20241030,094100,2526480,2070,2070,2070,2070,0
|
|
20241030,094000,2526480,2070,2065,2070,2065,4
|
|
20241030,093900,2518210,2065,2065,2065,2065,1
|
|
20241030,093800,2516145,2070,2070,2070,2070,0
|
|
20241030,093700,2516145,2070,2070,2070,2070,0
|
|
20241030,093600,2516145,2070,2070,2070,2070,0
|
|
20241030,093500,2516145,2070,2070,2070,2070,0
|
|
20241030,093400,2516145,2070,2070,2070,2070,2
|
|
20241030,093300,2512005,2065,2065,2065,2065,6
|
|
20241030,093200,2499615,2070,2070,2070,2070,0
|
|
20241030,093100,2499615,2070,2070,2070,2070,1
|
|
20241030,093000,2497545,2065,2065,2065,2065,0
|
|
20241030,092900,2497545,2065,2065,2065,2065,2
|
|
20241030,092800,2493415,2060,2060,2060,2060,0
|
|
20241030,092700,2493415,2060,2060,2060,2060,0
|
|
20241030,092600,2493415,2060,2060,2060,2060,2
|
|
20241030,092500,2489295,2060,2060,2060,2060,0
|
|
20241030,092400,2489295,2060,2065,2065,2060,46
|
|
20241030,092300,2394340,2065,2065,2065,2065,0
|
|
20241030,092200,2394340,2065,2065,2065,2065,0
|
|
20241030,092100,2394340,2065,2065,2065,2065,3
|
|
20241030,092000,2388145,2065,2065,2065,2065,0
|
|
20241030,091900,2388145,2065,2065,2065,2065,7
|
|
20241030,091800,2373690,2070,2070,2070,2070,0
|
|
20241030,091700,2373690,2070,2070,2070,2065,19
|
|
20241030,091600,2334365,2065,2065,2065,2065,0
|
|
20241030,091500,2334365,2065,2065,2065,2065,0
|
|
20241030,091400,2334365,2065,2065,2065,2065,0
|
|
20241030,091300,2334365,2065,2065,2065,2065,2
|
|
20241030,091200,2330235,2065,2065,2065,2065,0
|
|
20241030,091100,2330235,2065,2065,2065,2065,0
|
|
20241030,091000,2330235,2065,2065,2065,2065,1
|
|
20241030,090900,2328170,2065,2065,2065,2065,1
|
|
20241030,090800,2326105,2055,2055,2055,2055,0
|
|
20241030,090700,2326105,2055,2055,2055,2055,0
|
|
20241030,090600,2326105,2055,2055,2055,2055,0
|
|
20241030,090500,2326105,2055,2055,2055,2055,162
|
|
20241030,090400,1993195,2055,2055,2055,2055,0
|
|
20241030,090300,1993195,2055,2055,2055,2055,237
|
|
20241030,090200,1506160,2055,2055,2055,2055,16
|
|
20241030,090100,1473280,2060,2060,2060,2060,413
|
|
20241030,090000,622500,2075,2075,2075,2075,300
|