633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193000,108463010,2655,2655,2655,2655,669
|
|
20231017,192900,108463010,2655,2655,2655,2655,0
|
|
20231017,192800,108463010,2655,2655,2655,2655,0
|
|
20231017,192700,108463010,2655,2655,2655,2655,0
|
|
20231017,192600,108463010,2655,2655,2655,2655,0
|
|
20231017,192500,108463010,2655,2655,2655,2655,0
|
|
20231017,192400,108463010,2655,2655,2655,2655,0
|
|
20231017,192300,108463010,2655,2655,2655,2655,0
|
|
20231017,192200,108463010,2655,2655,2655,2655,0
|
|
20231017,192100,108463010,2655,2655,2655,2655,0
|
|
20231017,192000,108463010,2655,2655,2655,2655,0
|
|
20231017,191900,108463010,2655,2655,2655,2655,0
|
|
20231017,191800,108463010,2655,2655,2655,2655,0
|
|
20231017,191700,108463010,2655,2655,2655,2655,0
|
|
20231017,191600,108463010,2655,2655,2655,2655,0
|
|
20231017,191500,108463010,2655,2655,2655,2655,0
|
|
20231017,191400,108463010,2655,2655,2655,2655,0
|
|
20231017,191300,108463010,2655,2655,2655,2655,0
|
|
20231017,191200,108463010,2655,2655,2655,2655,0
|
|
20231017,191100,108463010,2655,2655,2655,2655,0
|
|
20231017,191000,108463010,2655,2655,2655,2655,0
|
|
20231017,190900,108463010,2655,2655,2655,2655,0
|
|
20231017,190800,108463010,2655,2655,2655,2655,0
|
|
20231017,190700,108463010,2655,2655,2655,2655,0
|
|
20231017,190600,108463010,2655,2655,2655,2655,0
|
|
20231017,190500,108463010,2655,2655,2655,2655,0
|
|
20231017,190400,108463010,2655,2655,2655,2655,0
|
|
20231017,190300,108463010,2655,2655,2655,2655,0
|
|
20231017,190200,108463010,2655,2655,2655,2655,0
|
|
20231017,190100,108463010,2655,2655,2655,2655,0
|
|
20231017,190000,108463010,2655,2655,2655,2655,669
|
|
20231017,185900,108463010,2655,2655,2655,2655,0
|
|
20231017,185800,108463010,2655,2655,2655,2655,0
|
|
20231017,185700,108463010,2655,2655,2655,2655,0
|
|
20231017,185600,108463010,2655,2655,2655,2655,0
|
|
20231017,185500,108463010,2655,2655,2655,2655,0
|
|
20231017,185400,108463010,2655,2655,2655,2655,0
|
|
20231017,185300,108463010,2655,2655,2655,2655,0
|
|
20231017,185200,108463010,2655,2655,2655,2655,0
|
|
20231017,185100,108463010,2655,2655,2655,2655,0
|
|
20231017,185000,108463010,2655,2655,2655,2655,0
|
|
20231017,184900,108463010,2655,2655,2655,2655,0
|
|
20231017,184800,108463010,2655,2655,2655,2655,0
|
|
20231017,184700,108463010,2655,2655,2655,2655,0
|
|
20231017,184600,108463010,2655,2655,2655,2655,0
|
|
20231017,184500,108463010,2655,2655,2655,2655,0
|
|
20231017,184400,108463010,2655,2655,2655,2655,0
|
|
20231017,184300,108463010,2655,2655,2655,2655,0
|
|
20231017,184200,108463010,2655,2655,2655,2655,0
|
|
20231017,184100,108463010,2655,2655,2655,2655,0
|
|
20231017,184000,108463010,2655,2655,2655,2655,0
|
|
20231017,183900,108463010,2655,2655,2655,2655,0
|
|
20231017,183800,108463010,2655,2655,2655,2655,0
|
|
20231017,183700,108463010,2655,2655,2655,2655,0
|
|
20231017,183600,108463010,2655,2655,2655,2655,0
|
|
20231017,183500,108463010,2655,2655,2655,2655,0
|
|
20231017,183400,108463010,2655,2655,2655,2655,0
|
|
20231017,183300,108463010,2655,2655,2655,2655,0
|
|
20231017,183200,108463010,2655,2655,2655,2655,0
|
|
20231017,183100,108463010,2655,2655,2655,2655,0
|
|
20231017,183000,108463010,2655,2655,2655,2655,669
|
|
20231017,182900,108463010,2655,2655,2655,2655,0
|
|
20231017,182800,108463010,2655,2655,2655,2655,0
|
|
20231017,182700,108463010,2655,2655,2655,2655,0
|
|
20231017,182600,108463010,2655,2655,2655,2655,0
|
|
20231017,182500,108463010,2655,2655,2655,2655,0
|
|
20231017,182400,108463010,2655,2655,2655,2655,0
|
|
20231017,182300,108463010,2655,2655,2655,2655,0
|
|
20231017,182200,108463010,2655,2655,2655,2655,0
|
|
20231017,182100,108463010,2655,2655,2655,2655,0
|
|
20231017,182000,108463010,2655,2655,2655,2655,0
|
|
20231017,181900,108463010,2655,2655,2655,2655,0
|
|
20231017,181800,108463010,2655,2655,2655,2655,0
|
|
20231017,181700,108463010,2655,2655,2655,2655,0
|
|
20231017,181600,108463010,2655,2655,2655,2655,0
|
|
20231017,181500,108463010,2655,2655,2655,2655,0
|
|
20231017,181400,108463010,2655,2655,2655,2655,0
|
|
20231017,181300,108463010,2655,2655,2655,2655,0
|
|
20231017,181200,108463010,2655,2655,2655,2655,0
|
|
20231017,181100,108463010,2655,2655,2655,2655,0
|
|
20231017,181000,108463010,2655,2655,2655,2655,0
|
|
20231017,180900,108463010,2655,2655,2655,2655,0
|
|
20231017,180800,108463010,2655,2655,2655,2655,0
|
|
20231017,180700,108463010,2655,2655,2655,2655,0
|
|
20231017,180600,108463010,2655,2655,2655,2655,0
|
|
20231017,180500,108463010,2655,2655,2655,2655,0
|
|
20231017,180400,108463010,2655,2655,2655,2655,0
|
|
20231017,180300,108463010,2655,2655,2655,2655,0
|
|
20231017,180200,108463010,2655,2655,2655,2655,0
|
|
20231017,180100,108463010,2655,2655,2655,2655,0
|
|
20231017,180000,108463010,2655,2655,2655,2655,669
|
|
20231017,175900,108463010,2655,2655,2655,2655,0
|
|
20231017,175800,108463010,2655,2655,2655,2655,0
|
|
20231017,175700,108463010,2655,2655,2655,2655,0
|
|
20231017,175600,108463010,2655,2655,2655,2655,0
|
|
20231017,175500,108463010,2655,2655,2655,2655,0
|
|
20231017,175400,108463010,2655,2655,2655,2655,0
|
|
20231017,175300,108463010,2655,2655,2655,2655,0
|
|
20231017,175200,108463010,2655,2655,2655,2655,0
|
|
20231017,175100,108463010,2655,2655,2655,2655,0
|
|
20231017,175000,108463010,2655,2655,2655,2655,0
|
|
20231017,174900,108463010,2655,2655,2655,2655,0
|
|
20231017,174800,108463010,2655,2655,2655,2655,0
|
|
20231017,174700,108463010,2655,2655,2655,2655,0
|
|
20231017,174600,108463010,2655,2655,2655,2655,0
|
|
20231017,174500,108463010,2655,2655,2655,2655,0
|
|
20231017,174400,108463010,2655,2655,2655,2655,0
|
|
20231017,174300,108463010,2655,2655,2655,2655,0
|
|
20231017,174200,108463010,2655,2655,2655,2655,0
|
|
20231017,174100,108463010,2655,2655,2655,2655,0
|
|
20231017,174000,108463010,2655,2655,2655,2655,0
|
|
20231017,173900,108463010,2655,2655,2655,2655,0
|
|
20231017,173800,108463010,2655,2655,2655,2655,0
|
|
20231017,173700,108463010,2655,2655,2655,2655,0
|
|
20231017,173600,108463010,2655,2655,2655,2655,0
|
|
20231017,173500,108463010,2655,2655,2655,2655,0
|
|
20231017,173400,108463010,2655,2655,2655,2655,0
|
|
20231017,173300,108463010,2655,2655,2655,2655,0
|
|
20231017,173200,108463010,2655,2655,2655,2655,0
|
|
20231017,173100,108463010,2655,2655,2655,2655,0
|
|
20231017,173000,108463010,2655,2655,2655,2655,669
|
|
20231017,172900,108463010,2655,2655,2655,2655,0
|
|
20231017,172800,108463010,2655,2655,2655,2655,0
|
|
20231017,172700,108463010,2655,2655,2655,2655,0
|
|
20231017,172600,108463010,2655,2655,2655,2655,0
|
|
20231017,172500,108463010,2655,2655,2655,2655,0
|
|
20231017,172400,108463010,2655,2655,2655,2655,0
|
|
20231017,172300,108463010,2655,2655,2655,2655,0
|
|
20231017,172200,108463010,2655,2655,2655,2655,0
|
|
20231017,172100,108463010,2655,2655,2655,2655,0
|
|
20231017,172000,108463010,2655,2655,2655,2655,0
|
|
20231017,171900,108463010,2655,2655,2655,2655,0
|
|
20231017,171800,108463010,2655,2655,2655,2655,0
|
|
20231017,171700,108463010,2655,2655,2655,2655,0
|
|
20231017,171600,108463010,2655,2655,2655,2655,0
|
|
20231017,171500,108463010,2655,2655,2655,2655,0
|
|
20231017,171400,108463010,2655,2655,2655,2655,0
|
|
20231017,171300,108463010,2655,2655,2655,2655,0
|
|
20231017,171200,108463010,2655,2655,2655,2655,0
|
|
20231017,171100,108463010,2655,2655,2655,2655,0
|
|
20231017,171000,108463010,2655,2655,2655,2655,0
|
|
20231017,170900,108463010,2655,2655,2655,2655,0
|
|
20231017,170800,108463010,2655,2655,2655,2655,0
|
|
20231017,170700,108463010,2655,2655,2655,2655,0
|
|
20231017,170600,108463010,2655,2655,2655,2655,0
|
|
20231017,170500,108463010,2655,2655,2655,2655,0
|
|
20231017,170400,108463010,2655,2655,2655,2655,0
|
|
20231017,170300,108463010,2655,2655,2655,2655,0
|
|
20231017,170200,108463010,2655,2655,2655,2655,0
|
|
20231017,170100,108463010,2655,2655,2655,2655,0
|
|
20231017,170000,108463010,2655,2655,2655,2655,669
|
|
20231017,165900,108463010,2655,2655,2655,2655,0
|
|
20231017,165800,108463010,2655,2655,2655,2655,0
|
|
20231017,165700,108463010,2655,2655,2655,2655,0
|
|
20231017,165600,108463010,2655,2655,2655,2655,0
|
|
20231017,165500,108463010,2655,2655,2655,2655,0
|
|
20231017,165400,108463010,2655,2655,2655,2655,0
|
|
20231017,165300,108463010,2655,2655,2655,2655,0
|
|
20231017,165200,108463010,2655,2655,2655,2655,0
|
|
20231017,165100,108463010,2655,2655,2655,2655,0
|
|
20231017,165000,108463010,2655,2655,2655,2655,0
|
|
20231017,164900,108463010,2655,2655,2655,2655,0
|
|
20231017,164800,108463010,2655,2655,2655,2655,0
|
|
20231017,164700,108463010,2655,2655,2655,2655,0
|
|
20231017,164600,108463010,2655,2655,2655,2655,0
|
|
20231017,164500,108463010,2655,2655,2655,2655,0
|
|
20231017,164400,108463010,2655,2655,2655,2655,0
|
|
20231017,164300,108463010,2655,2655,2655,2655,0
|
|
20231017,164200,108463010,2655,2655,2655,2655,0
|
|
20231017,164100,108463010,2655,2655,2655,2655,0
|
|
20231017,164000,108463010,2655,2655,2655,2655,0
|
|
20231017,163900,108463010,2655,2655,2655,2655,0
|
|
20231017,163800,108463010,2655,2655,2655,2655,0
|
|
20231017,163700,108463010,2655,2655,2655,2655,0
|
|
20231017,163600,108463010,2655,2655,2655,2655,0
|
|
20231017,163500,108463010,2655,2655,2655,2655,0
|
|
20231017,163400,108463010,2655,2655,2655,2655,0
|
|
20231017,163300,108463010,2655,2655,2655,2655,0
|
|
20231017,163200,108463010,2655,2655,2655,2655,0
|
|
20231017,163100,108463010,2655,2655,2655,2655,0
|
|
20231017,163000,108463010,2655,2655,2655,2655,669
|
|
20231017,162900,108463010,2655,2655,2655,2655,0
|
|
20231017,162800,108463010,2655,2655,2655,2655,0
|
|
20231017,162700,108463010,2655,2655,2655,2655,0
|
|
20231017,162600,108463010,2655,2655,2655,2655,0
|
|
20231017,162500,108463010,2655,2655,2655,2655,0
|
|
20231017,162400,108463010,2655,2655,2655,2655,0
|
|
20231017,162300,108463010,2655,2655,2655,2655,0
|
|
20231017,162200,108463010,2655,2655,2655,2655,0
|
|
20231017,162100,108463010,2655,2655,2655,2655,0
|
|
20231017,162000,108463010,2655,2655,2655,2655,0
|
|
20231017,161900,108463010,2655,2655,2655,2655,0
|
|
20231017,161800,108463010,2655,2655,2655,2655,0
|
|
20231017,161700,108463010,2655,2655,2655,2655,0
|
|
20231017,161600,108463010,2655,2655,2655,2655,0
|
|
20231017,161500,108463010,2655,2655,2655,2655,0
|
|
20231017,161400,108463010,2655,2655,2655,2655,0
|
|
20231017,161300,108463010,2655,2655,2655,2655,0
|
|
20231017,161200,108463010,2655,2655,2655,2655,0
|
|
20231017,161100,108463010,2655,2655,2655,2655,0
|
|
20231017,161000,108463010,2655,2655,2655,2655,0
|
|
20231017,160900,108463010,2655,2655,2655,2655,0
|
|
20231017,160800,108463010,2655,2655,2655,2655,0
|
|
20231017,160700,108463010,2655,2655,2655,2655,0
|
|
20231017,160600,108463010,2655,2655,2655,2655,0
|
|
20231017,160500,108463010,2655,2655,2655,2655,0
|
|
20231017,160400,108463010,2655,2655,2655,2655,0
|
|
20231017,160300,108463010,2655,2655,2655,2655,0
|
|
20231017,160200,108463010,2655,2655,2655,2655,0
|
|
20231017,160100,108463010,2655,2655,2655,2655,0
|
|
20231017,160000,108463010,2655,2655,2655,2655,669
|
|
20231017,155900,108463010,2655,2655,2655,2655,0
|
|
20231017,155800,108463010,2655,2655,2655,2655,0
|
|
20231017,155700,108463010,2655,2655,2655,2655,0
|
|
20231017,155600,108463010,2655,2655,2655,2655,0
|
|
20231017,155500,108463010,2655,2655,2655,2655,0
|
|
20231017,155400,108463010,2655,2655,2655,2655,0
|
|
20231017,155300,108463010,2655,2655,2655,2655,0
|
|
20231017,155200,108463010,2655,2655,2655,2655,0
|
|
20231017,155100,108463010,2655,2655,2655,2655,0
|
|
20231017,155000,108463010,2655,2655,2655,2655,0
|
|
20231017,154900,108463010,2655,2655,2655,2655,0
|
|
20231017,154800,108463010,2655,2655,2655,2655,0
|
|
20231017,154700,108463010,2655,2655,2655,2655,0
|
|
20231017,154600,108463010,2655,2655,2655,2655,0
|
|
20231017,154500,108463010,2655,2655,2655,2655,0
|
|
20231017,154400,108463010,2655,2655,2655,2655,0
|
|
20231017,154300,108463010,2655,2655,2655,2655,0
|
|
20231017,154200,108463010,2655,2655,2655,2655,0
|
|
20231017,154100,108463010,2655,2655,2655,2655,0
|
|
20231017,154000,108463010,2655,2655,2655,2655,0
|
|
20231017,153900,108463010,2655,2655,2655,2655,0
|
|
20231017,153800,108463010,2655,2655,2655,2655,0
|
|
20231017,153700,108463010,2655,2655,2655,2655,0
|
|
20231017,153600,108463010,2655,2655,2655,2655,0
|
|
20231017,153500,108463010,2655,2655,2655,2655,0
|
|
20231017,153400,108463010,2655,2655,2655,2655,0
|
|
20231017,153300,108463010,2655,2655,2655,2655,0
|
|
20231017,153200,108463010,2655,2655,2655,2655,0
|
|
20231017,153100,108463010,2655,2655,2655,2655,0
|
|
20231017,153000,108463010,2655,2655,2655,2655,1338
|
|
20231017,152900,106686815,2650,2650,2650,2650,0
|
|
20231017,152800,106686815,2650,2650,2650,2650,0
|
|
20231017,152700,106686815,2650,2650,2650,2650,0
|
|
20231017,152600,106686815,2650,2650,2650,2650,0
|
|
20231017,152500,106686815,2650,2650,2650,2650,0
|
|
20231017,152400,106686815,2650,2650,2650,2650,0
|
|
20231017,152300,106686815,2650,2650,2650,2650,0
|
|
20231017,152200,106686815,2650,2650,2650,2650,0
|
|
20231017,152100,106686815,2650,2650,2650,2650,0
|
|
20231017,152000,106686815,2650,2650,2650,2650,0
|
|
20231017,151900,106686815,2650,2640,2650,2640,294
|
|
20231017,151800,105907985,2645,2650,2650,2645,11
|
|
20231017,151700,105878885,2635,2645,2645,2635,102
|
|
20231017,151600,105610095,2640,2640,2640,2640,0
|
|
20231017,151500,105610095,2640,2645,2650,2640,509
|
|
20231017,151400,104263905,2645,2650,2650,2645,112
|
|
20231017,151300,103967140,2655,2655,2655,2655,101
|
|
20231017,151200,103698985,2655,2655,2655,2655,0
|
|
20231017,151100,103698985,2655,2660,2660,2655,101
|
|
20231017,151000,103430330,2660,2665,2680,2660,46
|
|
20231017,150900,103307490,2650,2650,2650,2650,1
|
|
20231017,150800,103304840,2650,2660,2680,2645,48
|
|
20231017,150700,103177265,2660,2660,2660,2660,0
|
|
20231017,150600,103177265,2660,2660,2660,2660,0
|
|
20231017,150500,103177265,2660,2660,2660,2660,0
|
|
20231017,150400,103177265,2660,2665,2665,2660,154
|
|
20231017,150300,102767125,2665,2665,2665,2665,2
|
|
20231017,150200,102761795,2670,2660,2695,2660,2012
|
|
20231017,150100,97370830,2670,2650,2670,2650,2000
|
|
20231017,150000,92056310,2650,2650,2650,2650,1
|
|
20231017,145900,92053660,2630,2630,2630,2630,518
|
|
20231017,145800,90691320,2630,2635,2635,2630,500
|
|
20231017,145700,89376310,2625,2625,2625,2625,0
|
|
20231017,145600,89376310,2625,2625,2625,2625,0
|
|
20231017,145500,89376310,2625,2645,2655,2625,7741
|
|
20231017,145400,68880780,2645,2640,2645,2640,500
|
|
20231017,145300,67558675,2630,2630,2630,2630,10
|
|
20231017,145200,67532375,2640,2640,2640,2640,0
|
|
20231017,145100,67532375,2640,2640,2640,2640,25
|
|
20231017,145000,67466375,2630,2630,2630,2630,10
|
|
20231017,144900,67440075,2630,2630,2630,2630,0
|
|
20231017,144800,67440075,2630,2630,2630,2630,0
|
|
20231017,144700,67440075,2630,2630,2630,2630,18
|
|
20231017,144600,67392735,2630,2635,2635,2630,33
|
|
20231017,144500,67305940,2640,2640,2640,2640,0
|
|
20231017,144400,67305940,2640,2640,2640,2640,0
|
|
20231017,144300,67305940,2640,2640,2640,2640,0
|
|
20231017,144200,67305940,2640,2640,2640,2640,0
|
|
20231017,144100,67305940,2640,2640,2640,2640,0
|
|
20231017,144000,67305940,2640,2640,2640,2640,0
|
|
20231017,143900,67305940,2640,2640,2640,2640,100
|
|
20231017,143800,67041940,2640,2640,2640,2640,0
|
|
20231017,143700,67041940,2640,2640,2640,2640,0
|
|
20231017,143600,67041940,2640,2640,2640,2635,30
|
|
20231017,143500,66962795,2640,2640,2640,2640,1
|
|
20231017,143400,66960155,2640,2640,2640,2640,0
|
|
20231017,143300,66960155,2640,2640,2640,2640,0
|
|
20231017,143200,66960155,2640,2640,2640,2640,0
|
|
20231017,143100,66960155,2640,2635,2640,2635,11
|
|
20231017,143000,66931165,2640,2640,2640,2640,10
|
|
20231017,142900,66904765,2635,2640,2640,2635,2
|
|
20231017,142800,66899490,2630,2630,2630,2630,0
|
|
20231017,142700,66899490,2630,2630,2630,2630,0
|
|
20231017,142600,66899490,2630,2630,2630,2630,0
|
|
20231017,142500,66899490,2630,2635,2635,2630,21
|
|
20231017,142400,66844250,2640,2640,2640,2640,0
|
|
20231017,142300,66844250,2640,2640,2640,2640,31
|
|
20231017,142200,66762410,2640,2640,2640,2640,0
|
|
20231017,142100,66762410,2640,2640,2640,2640,55
|
|
20231017,142000,66617210,2640,2635,2640,2635,104
|
|
20231017,141900,66343155,2640,2640,2640,2640,0
|
|
20231017,141800,66343155,2640,2640,2640,2640,12
|
|
20231017,141700,66311475,2635,2635,2635,2635,15
|
|
20231017,141600,66271950,2640,2640,2640,2640,0
|
|
20231017,141500,66271950,2640,2640,2640,2640,0
|
|
20231017,141400,66271950,2640,2640,2640,2640,0
|
|
20231017,141300,66271950,2640,2640,2640,2640,38
|
|
20231017,141200,66171630,2640,2635,2640,2635,37
|
|
20231017,141100,66074130,2635,2635,2635,2635,0
|
|
20231017,141000,66074130,2635,2635,2635,2635,0
|
|
20231017,140900,66074130,2635,2635,2635,2630,14
|
|
20231017,140800,66037245,2640,2640,2640,2640,0
|
|
20231017,140700,66037245,2640,2640,2640,2640,0
|
|
20231017,140600,66037245,2640,2640,2640,2640,0
|
|
20231017,140500,66037245,2640,2640,2640,2640,0
|
|
20231017,140400,66037245,2640,2640,2640,2640,0
|
|
20231017,140300,66037245,2640,2640,2640,2640,0
|
|
20231017,140200,66037245,2640,2640,2640,2640,0
|
|
20231017,140100,66037245,2640,2640,2640,2640,0
|
|
20231017,140000,66037245,2640,2640,2640,2640,0
|
|
20231017,135900,66037245,2640,2640,2640,2640,0
|
|
20231017,135800,66037245,2640,2640,2640,2640,0
|
|
20231017,135700,66037245,2640,2645,2645,2630,147
|
|
20231017,135600,65650540,2640,2640,2640,2640,0
|
|
20231017,135500,65650540,2640,2640,2640,2640,0
|
|
20231017,135400,65650540,2640,2640,2640,2640,1
|
|
20231017,135300,65647900,2645,2645,2645,2645,3
|
|
20231017,135200,65639965,2630,2630,2630,2630,26
|
|
20231017,135100,65571585,2645,2645,2645,2645,0
|
|
20231017,135000,65571585,2645,2645,2645,2645,0
|
|
20231017,134900,65571585,2645,2645,2645,2645,0
|
|
20231017,134800,65571585,2645,2645,2645,2645,10
|
|
20231017,134700,65545135,2645,2645,2645,2645,0
|
|
20231017,134600,65545135,2645,2645,2645,2645,0
|
|
20231017,134500,65545135,2645,2645,2645,2645,0
|
|
20231017,134400,65545135,2645,2640,2645,2635,997
|
|
20231017,134300,62914080,2640,2640,2640,2640,0
|
|
20231017,134200,62914080,2640,2640,2640,2640,0
|
|
20231017,134100,62914080,2640,2640,2640,2640,0
|
|
20231017,134000,62914080,2640,2640,2640,2640,1
|
|
20231017,133900,62911440,2630,2630,2630,2630,49
|
|
20231017,133800,62782570,2630,2630,2630,2630,0
|
|
20231017,133700,62782570,2630,2630,2630,2630,0
|
|
20231017,133600,62782570,2630,2630,2630,2630,0
|
|
20231017,133500,62782570,2630,2630,2630,2630,0
|
|
20231017,133400,62782570,2630,2630,2630,2630,7
|
|
20231017,133300,62764160,2630,2630,2630,2630,0
|
|
20231017,133200,62764160,2630,2630,2630,2630,0
|
|
20231017,133100,62764160,2630,2630,2630,2630,0
|
|
20231017,133000,62764160,2630,2630,2630,2630,0
|
|
20231017,132900,62764160,2630,2630,2630,2630,3000
|
|
20231017,132800,54874160,2625,2625,2625,2625,0
|
|
20231017,132700,54874160,2625,2625,2625,2625,0
|
|
20231017,132600,54874160,2625,2625,2625,2625,0
|
|
20231017,132500,54874160,2625,2630,2630,2625,200
|
|
20231017,132400,54349080,2640,2640,2640,2640,0
|
|
20231017,132300,54349080,2640,2640,2640,2640,1
|
|
20231017,132200,54346440,2625,2625,2625,2625,0
|
|
20231017,132100,54346440,2625,2625,2625,2625,0
|
|
20231017,132000,54346440,2625,2635,2635,2625,1843
|
|
20231017,131900,49506815,2640,2640,2640,2640,0
|
|
20231017,131800,49506815,2640,2640,2640,2640,0
|
|
20231017,131700,49506815,2640,2640,2640,2640,0
|
|
20231017,131600,49506815,2640,2640,2640,2640,0
|
|
20231017,131500,49506815,2640,2640,2640,2640,0
|
|
20231017,131400,49506815,2640,2640,2640,2640,0
|
|
20231017,131300,49506815,2640,2640,2640,2640,0
|
|
20231017,131200,49506815,2640,2625,2640,2625,55
|
|
20231017,131100,49362425,2630,2635,2635,2630,66
|
|
20231017,131000,49188815,2635,2635,2635,2635,5
|
|
20231017,130900,49175640,2640,2640,2640,2640,1
|
|
20231017,130800,49173000,2640,2640,2640,2640,1
|
|
20231017,130700,49170360,2635,2635,2635,2635,0
|
|
20231017,130600,49170360,2635,2640,2640,2635,105
|
|
20231017,130500,48893185,2640,2640,2640,2640,0
|
|
20231017,130400,48893185,2640,2640,2640,2640,0
|
|
20231017,130300,48893185,2640,2640,2640,2640,2
|
|
20231017,130200,48887905,2640,2635,2640,2635,9
|
|
20231017,130100,48864185,2640,2640,2640,2640,0
|
|
20231017,130000,48864185,2640,2640,2640,2640,0
|
|
20231017,125900,48864185,2640,2640,2640,2640,0
|
|
20231017,125800,48864185,2640,2640,2640,2640,0
|
|
20231017,125700,48864185,2640,2640,2640,2640,0
|
|
20231017,125600,48864185,2640,2640,2640,2640,1
|
|
20231017,125500,48861545,2630,2630,2630,2630,0
|
|
20231017,125400,48861545,2630,2630,2630,2630,0
|
|
20231017,125300,48861545,2630,2630,2630,2630,0
|
|
20231017,125200,48861545,2630,2630,2630,2630,0
|
|
20231017,125100,48861545,2630,2630,2630,2630,0
|
|
20231017,125000,48861545,2630,2630,2630,2630,0
|
|
20231017,124900,48861545,2630,2630,2630,2630,0
|
|
20231017,124800,48861545,2630,2630,2630,2630,0
|
|
20231017,124700,48861545,2630,2635,2635,2630,8
|
|
20231017,124600,48840500,2640,2640,2640,2640,0
|
|
20231017,124500,48840500,2640,2640,2640,2640,0
|
|
20231017,124400,48840500,2640,2640,2640,2640,2
|
|
20231017,124300,48835220,2645,2645,2645,2645,0
|
|
20231017,124200,48835220,2645,2645,2645,2645,0
|
|
20231017,124100,48835220,2645,2645,2645,2645,5
|
|
20231017,124000,48821995,2645,2645,2645,2645,0
|
|
20231017,123900,48821995,2645,2645,2645,2645,0
|
|
20231017,123800,48821995,2645,2645,2645,2645,1
|
|
20231017,123700,48819350,2645,2645,2645,2645,0
|
|
20231017,123600,48819350,2645,2645,2645,2645,0
|
|
20231017,123500,48819350,2645,2645,2645,2645,0
|
|
20231017,123400,48819350,2645,2645,2645,2645,0
|
|
20231017,123300,48819350,2645,2640,2645,2640,4
|
|
20231017,123200,48808785,2640,2640,2640,2640,0
|
|
20231017,123100,48808785,2640,2640,2640,2640,101
|
|
20231017,123000,48542145,2645,2645,2645,2645,1
|
|
20231017,122900,48539500,2640,2645,2645,2640,301
|
|
20231017,122800,47744855,2640,2640,2640,2640,0
|
|
20231017,122700,47744855,2640,2640,2640,2640,0
|
|
20231017,122600,47744855,2640,2640,2640,2640,2
|
|
20231017,122500,47739575,2645,2645,2645,2645,1
|
|
20231017,122400,47736930,2640,2640,2640,2640,2
|
|
20231017,122300,47731650,2640,2640,2640,2640,0
|
|
20231017,122200,47731650,2640,2640,2640,2640,0
|
|
20231017,122100,47731650,2640,2640,2640,2640,1
|
|
20231017,122000,47729010,2645,2640,2645,2635,187
|
|
20231017,121900,47236250,2635,2635,2635,2635,115
|
|
20231017,121800,46933225,2635,2635,2635,2635,0
|
|
20231017,121700,46933225,2635,2635,2635,2635,400
|
|
20231017,121600,45879225,2630,2630,2630,2630,0
|
|
20231017,121500,45879225,2630,2630,2630,2630,0
|
|
20231017,121400,45879225,2630,2630,2630,2630,0
|
|
20231017,121300,45879225,2630,2630,2630,2630,0
|
|
20231017,121200,45879225,2630,2630,2630,2630,0
|
|
20231017,121100,45879225,2630,2630,2630,2630,0
|
|
20231017,121000,45879225,2630,2630,2630,2630,0
|
|
20231017,120900,45879225,2630,2630,2630,2630,0
|
|
20231017,120800,45879225,2630,2630,2630,2630,1
|
|
20231017,120700,45876595,2635,2635,2635,2630,72
|
|
20231017,120600,45687170,2645,2645,2645,2645,0
|
|
20231017,120500,45687170,2645,2645,2645,2645,0
|
|
20231017,120400,45687170,2645,2640,2645,2640,3
|
|
20231017,120300,45679245,2645,2645,2645,2645,0
|
|
20231017,120200,45679245,2645,2645,2645,2645,0
|
|
20231017,120100,45679245,2645,2645,2645,2645,0
|
|
20231017,120000,45679245,2645,2645,2645,2645,1
|
|
20231017,115900,45676600,2645,2645,2645,2645,0
|
|
20231017,115800,45676600,2645,2645,2645,2645,0
|
|
20231017,115700,45676600,2645,2645,2645,2645,0
|
|
20231017,115600,45676600,2645,2645,2645,2645,0
|
|
20231017,115500,45676600,2645,2645,2645,2645,0
|
|
20231017,115400,45676600,2645,2645,2645,2645,0
|
|
20231017,115300,45676600,2645,2640,2645,2640,6
|
|
20231017,115200,45660755,2645,2645,2645,2645,0
|
|
20231017,115100,45660755,2645,2645,2645,2645,0
|
|
20231017,115000,45660755,2645,2645,2645,2645,0
|
|
20231017,114900,45660755,2645,2645,2645,2645,0
|
|
20231017,114800,45660755,2645,2645,2645,2645,0
|
|
20231017,114700,45660755,2645,2645,2645,2645,0
|
|
20231017,114600,45660755,2645,2645,2645,2645,0
|
|
20231017,114500,45660755,2645,2645,2645,2645,0
|
|
20231017,114400,45660755,2645,2645,2645,2645,0
|
|
20231017,114300,45660755,2645,2645,2645,2645,0
|
|
20231017,114200,45660755,2645,2645,2645,2645,0
|
|
20231017,114100,45660755,2645,2645,2645,2645,10
|
|
20231017,114000,45634305,2645,2645,2645,2645,0
|
|
20231017,113900,45634305,2645,2645,2645,2645,0
|
|
20231017,113800,45634305,2645,2645,2645,2645,0
|
|
20231017,113700,45634305,2645,2645,2645,2645,0
|
|
20231017,113600,45634305,2645,2645,2645,2645,0
|
|
20231017,113500,45634305,2645,2645,2645,2645,0
|
|
20231017,113400,45634305,2645,2645,2645,2645,0
|
|
20231017,113300,45634305,2645,2645,2645,2645,0
|
|
20231017,113200,45634305,2645,2645,2645,2645,1
|
|
20231017,113100,45631660,2645,2645,2645,2645,0
|
|
20231017,113000,45631660,2645,2645,2645,2645,500
|
|
20231017,112900,44309160,2645,2645,2645,2640,105
|
|
20231017,112800,44031455,2635,2635,2635,2635,55
|
|
20231017,112700,43886530,2645,2645,2645,2645,0
|
|
20231017,112600,43886530,2645,2645,2645,2645,0
|
|
20231017,112500,43886530,2645,2645,2645,2645,0
|
|
20231017,112400,43886530,2645,2645,2645,2645,1
|
|
20231017,112300,43883885,2625,2625,2625,2625,26
|
|
20231017,112200,43815635,2630,2630,2630,2630,1
|
|
20231017,112100,43813005,2645,2645,2645,2645,0
|
|
20231017,112000,43813005,2645,2645,2645,2645,0
|
|
20231017,111900,43813005,2645,2645,2645,2645,0
|
|
20231017,111800,43813005,2645,2635,2645,2635,4
|
|
20231017,111700,43802455,2640,2640,2640,2640,0
|
|
20231017,111600,43802455,2640,2640,2640,2640,0
|
|
20231017,111500,43802455,2640,2640,2640,2640,1
|
|
20231017,111400,43799815,2645,2645,2645,2645,0
|
|
20231017,111300,43799815,2645,2645,2645,2645,100
|
|
20231017,111200,43535315,2645,2645,2645,2645,0
|
|
20231017,111100,43535315,2645,2640,2645,2640,1000
|
|
20231017,111000,40893635,2640,2640,2640,2640,0
|
|
20231017,110900,40893635,2640,2640,2640,2640,0
|
|
20231017,110800,40893635,2640,2640,2640,2640,200
|
|
20231017,110700,40365635,2640,2640,2640,2640,0
|
|
20231017,110600,40365635,2640,2640,2640,2640,50
|
|
20231017,110500,40233635,2640,2640,2640,2640,10
|
|
20231017,110400,40207235,2640,2640,2640,2640,0
|
|
20231017,110300,40207235,2640,2640,2640,2640,0
|
|
20231017,110200,40207235,2640,2640,2640,2640,0
|
|
20231017,110100,40207235,2640,2640,2640,2640,10
|
|
20231017,110000,40180835,2640,2640,2640,2640,230
|
|
20231017,105900,39573635,2640,2640,2640,2640,0
|
|
20231017,105800,39573635,2640,2640,2640,2640,38
|
|
20231017,105700,39473315,2640,2640,2640,2640,0
|
|
20231017,105600,39473315,2640,2640,2640,2640,0
|
|
20231017,105500,39473315,2640,2640,2640,2640,0
|
|
20231017,105400,39473315,2640,2640,2640,2640,0
|
|
20231017,105300,39473315,2640,2640,2640,2640,0
|
|
20231017,105200,39473315,2640,2640,2640,2640,0
|
|
20231017,105100,39473315,2640,2640,2640,2640,0
|
|
20231017,105000,39473315,2640,2640,2640,2640,0
|
|
20231017,104900,39473315,2640,2640,2640,2640,0
|
|
20231017,104800,39473315,2640,2640,2640,2640,0
|
|
20231017,104700,39473315,2640,2640,2640,2640,0
|
|
20231017,104600,39473315,2640,2640,2640,2640,0
|
|
20231017,104500,39473315,2640,2640,2640,2640,0
|
|
20231017,104400,39473315,2640,2640,2640,2640,0
|
|
20231017,104300,39473315,2640,2640,2640,2640,0
|
|
20231017,104200,39473315,2640,2640,2640,2640,1
|
|
20231017,104100,39470675,2635,2645,2645,2635,1001
|
|
20231017,104000,36833030,2635,2635,2635,2635,0
|
|
20231017,103900,36833030,2635,2635,2635,2635,0
|
|
20231017,103800,36833030,2635,2635,2635,2635,0
|
|
20231017,103700,36833030,2635,2635,2635,2635,0
|
|
20231017,103600,36833030,2635,2635,2635,2635,1
|
|
20231017,103500,36830395,2645,2645,2645,2645,0
|
|
20231017,103400,36830395,2645,2645,2645,2645,0
|
|
20231017,103300,36830395,2645,2645,2645,2645,0
|
|
20231017,103200,36830395,2645,2645,2645,2645,0
|
|
20231017,103100,36830395,2645,2645,2645,2645,0
|
|
20231017,103000,36830395,2645,2645,2645,2645,0
|
|
20231017,102900,36830395,2645,2645,2645,2645,1
|
|
20231017,102800,36827750,2645,2645,2645,2645,0
|
|
20231017,102700,36827750,2645,2645,2645,2645,0
|
|
20231017,102600,36827750,2645,2645,2645,2645,0
|
|
20231017,102500,36827750,2645,2645,2645,2645,1
|
|
20231017,102400,36825105,2630,2630,2630,2630,0
|
|
20231017,102300,36825105,2630,2630,2630,2630,0
|
|
20231017,102200,36825105,2630,2625,2630,2625,147
|
|
20231017,102100,36438615,2630,2630,2630,2630,1
|
|
20231017,102000,36435985,2645,2645,2645,2645,0
|
|
20231017,101900,36435985,2645,2645,2645,2645,1
|
|
20231017,101800,36433340,2620,2620,2620,2620,0
|
|
20231017,101700,36433340,2620,2620,2620,2620,0
|
|
20231017,101600,36433340,2620,2640,2640,2620,1326
|
|
20231017,101500,32956645,2645,2640,2645,2640,15
|
|
20231017,101400,32917040,2640,2640,2640,2640,0
|
|
20231017,101300,32917040,2640,2640,2640,2640,0
|
|
20231017,101200,32917040,2640,2640,2640,2640,95
|
|
20231017,101100,32666240,2640,2645,2645,2640,2
|
|
20231017,101000,32660955,2645,2640,2645,2640,6
|
|
20231017,100900,32645110,2635,2635,2635,2635,0
|
|
20231017,100800,32645110,2635,2635,2635,2635,1
|
|
20231017,100700,32642475,2645,2645,2645,2645,0
|
|
20231017,100600,32642475,2645,2645,2645,2645,0
|
|
20231017,100500,32642475,2645,2645,2645,2645,0
|
|
20231017,100400,32642475,2645,2645,2645,2645,0
|
|
20231017,100300,32642475,2645,2645,2645,2645,38
|
|
20231017,100200,32541965,2645,2645,2645,2645,0
|
|
20231017,100100,32541965,2645,2630,2645,2630,20
|
|
20231017,100000,32489350,2630,2635,2635,2630,40
|
|
20231017,095900,32384105,2645,2645,2645,2645,0
|
|
20231017,095800,32384105,2645,2645,2645,2645,2
|
|
20231017,095700,32378815,2645,2640,2645,2640,20
|
|
20231017,095600,32325975,2640,2640,2640,2640,0
|
|
20231017,095500,32325975,2640,2645,2645,2640,3
|
|
20231017,095400,32318045,2640,2640,2640,2640,2
|
|
20231017,095300,32312765,2640,2640,2640,2640,98
|
|
20231017,095200,32054045,2635,2635,2635,2635,20
|
|
20231017,095100,32001345,2630,2635,2635,2630,76
|
|
20231017,095000,31801220,2640,2640,2640,2640,0
|
|
20231017,094900,31801220,2640,2640,2640,2640,1
|
|
20231017,094800,31798580,2645,2645,2645,2645,0
|
|
20231017,094700,31798580,2645,2645,2645,2645,0
|
|
20231017,094600,31798580,2645,2645,2645,2645,1
|
|
20231017,094500,31795935,2640,2640,2640,2640,0
|
|
20231017,094400,31795935,2640,2640,2640,2640,0
|
|
20231017,094300,31795935,2640,2640,2640,2640,0
|
|
20231017,094200,31795935,2640,2640,2640,2640,0
|
|
20231017,094100,31795935,2640,2645,2645,2640,15
|
|
20231017,094000,31756285,2645,2645,2645,2645,39
|
|
20231017,093900,31653130,2645,2645,2645,2645,4
|
|
20231017,093800,31642550,2650,2650,2650,2650,0
|
|
20231017,093700,31642550,2650,2650,2650,2650,0
|
|
20231017,093600,31642550,2650,2650,2650,2650,1
|
|
20231017,093500,31639900,2645,2645,2645,2645,0
|
|
20231017,093400,31639900,2645,2645,2645,2645,0
|
|
20231017,093300,31639900,2645,2645,2645,2645,157
|
|
20231017,093200,31224635,2650,2645,2650,2645,190
|
|
20231017,093100,30722080,2640,2645,2645,2640,6
|
|
20231017,093000,30706235,2645,2645,2645,2645,0
|
|
20231017,092900,30706235,2645,2635,2645,2630,1621
|
|
20231017,092800,26427815,2640,2640,2640,2640,0
|
|
20231017,092700,26427815,2640,2640,2640,2640,0
|
|
20231017,092600,26427815,2640,2640,2640,2640,30
|
|
20231017,092500,26348615,2640,2640,2640,2640,0
|
|
20231017,092400,26348615,2640,2640,2640,2640,0
|
|
20231017,092300,26348615,2640,2640,2640,2640,0
|
|
20231017,092200,26348615,2640,2640,2640,2640,73
|
|
20231017,092100,26155895,2645,2645,2645,2645,0
|
|
20231017,092000,26155895,2645,2645,2645,2645,5
|
|
20231017,091900,26142670,2620,2620,2620,2620,0
|
|
20231017,091800,26142670,2620,2640,2640,2620,2234
|
|
20231017,091700,20285225,2640,2640,2645,2635,116
|
|
20231017,091600,19979030,2635,2635,2635,2635,3411
|
|
20231017,091500,10991045,2630,2640,2640,2630,1622
|
|
20231017,091400,6711430,2640,2635,2640,2635,518
|
|
20231017,091300,5346495,2640,2640,2640,2640,2
|
|
20231017,091200,5341215,2640,2635,2640,2635,76
|
|
20231017,091100,5140655,2640,2640,2640,2640,399
|
|
20231017,091000,4087295,2630,2630,2630,2625,278
|
|
20231017,090900,3356655,2630,2640,2640,2630,62
|
|
20231017,090800,3193195,2640,2640,2640,2640,11
|
|
20231017,090700,3164155,2645,2640,2645,2640,115
|
|
20231017,090600,2860480,2640,2640,2640,2640,0
|
|
20231017,090500,2860480,2640,2640,2640,2640,200
|
|
20231017,090400,2332480,2640,2640,2640,2640,5
|
|
20231017,090300,2319280,2640,2640,2640,2640,1
|
|
20231017,090200,2316640,2625,2630,2640,2625,253
|
|
20231017,090100,1652180,2625,2625,2625,2625,200
|
|
20231017,090000,1127180,2625,2615,2625,2615,431
|