643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194000,15468780,2635,2635,2635,2635,309
|
|
20231016,193900,15468780,2635,2635,2635,2635,0
|
|
20231016,193800,15468780,2635,2635,2635,2635,0
|
|
20231016,193700,15468780,2635,2635,2635,2635,0
|
|
20231016,193600,15468780,2635,2635,2635,2635,0
|
|
20231016,193500,15468780,2635,2635,2635,2635,0
|
|
20231016,193400,15468780,2635,2635,2635,2635,0
|
|
20231016,193300,15468780,2635,2635,2635,2635,0
|
|
20231016,193200,15468780,2635,2635,2635,2635,0
|
|
20231016,193100,15468780,2635,2635,2635,2635,0
|
|
20231016,193000,15468780,2635,2635,2635,2635,0
|
|
20231016,192900,15468780,2635,2635,2635,2635,0
|
|
20231016,192800,15468780,2635,2635,2635,2635,0
|
|
20231016,192700,15468780,2635,2635,2635,2635,0
|
|
20231016,192600,15468780,2635,2635,2635,2635,0
|
|
20231016,192500,15468780,2635,2635,2635,2635,0
|
|
20231016,192400,15468780,2635,2635,2635,2635,0
|
|
20231016,192300,15468780,2635,2635,2635,2635,0
|
|
20231016,192200,15468780,2635,2635,2635,2635,0
|
|
20231016,192100,15468780,2635,2635,2635,2635,0
|
|
20231016,192000,15468780,2635,2635,2635,2635,0
|
|
20231016,191900,15468780,2635,2635,2635,2635,0
|
|
20231016,191800,15468780,2635,2635,2635,2635,0
|
|
20231016,191700,15468780,2635,2635,2635,2635,0
|
|
20231016,191600,15468780,2635,2635,2635,2635,0
|
|
20231016,191500,15468780,2635,2635,2635,2635,0
|
|
20231016,191400,15468780,2635,2635,2635,2635,0
|
|
20231016,191300,15468780,2635,2635,2635,2635,0
|
|
20231016,191200,15468780,2635,2635,2635,2635,0
|
|
20231016,191100,15468780,2635,2635,2635,2635,0
|
|
20231016,191000,15468780,2635,2635,2635,2635,309
|
|
20231016,190900,15468780,2635,2635,2635,2635,0
|
|
20231016,190800,15468780,2635,2635,2635,2635,0
|
|
20231016,190700,15468780,2635,2635,2635,2635,0
|
|
20231016,190600,15468780,2635,2635,2635,2635,0
|
|
20231016,190500,15468780,2635,2635,2635,2635,0
|
|
20231016,190400,15468780,2635,2635,2635,2635,0
|
|
20231016,190300,15468780,2635,2635,2635,2635,0
|
|
20231016,190200,15468780,2635,2635,2635,2635,0
|
|
20231016,190100,15468780,2635,2635,2635,2635,0
|
|
20231016,190000,15468780,2635,2635,2635,2635,0
|
|
20231016,185900,15468780,2635,2635,2635,2635,0
|
|
20231016,185800,15468780,2635,2635,2635,2635,0
|
|
20231016,185700,15468780,2635,2635,2635,2635,0
|
|
20231016,185600,15468780,2635,2635,2635,2635,0
|
|
20231016,185500,15468780,2635,2635,2635,2635,0
|
|
20231016,185400,15468780,2635,2635,2635,2635,0
|
|
20231016,185300,15468780,2635,2635,2635,2635,0
|
|
20231016,185200,15468780,2635,2635,2635,2635,0
|
|
20231016,185100,15468780,2635,2635,2635,2635,0
|
|
20231016,185000,15468780,2635,2635,2635,2635,0
|
|
20231016,184900,15468780,2635,2635,2635,2635,0
|
|
20231016,184800,15468780,2635,2635,2635,2635,0
|
|
20231016,184700,15468780,2635,2635,2635,2635,0
|
|
20231016,184600,15468780,2635,2635,2635,2635,0
|
|
20231016,184500,15468780,2635,2635,2635,2635,0
|
|
20231016,184400,15468780,2635,2635,2635,2635,0
|
|
20231016,184300,15468780,2635,2635,2635,2635,0
|
|
20231016,184200,15468780,2635,2635,2635,2635,0
|
|
20231016,184100,15468780,2635,2635,2635,2635,0
|
|
20231016,184000,15468780,2635,2635,2635,2635,309
|
|
20231016,183900,15468780,2635,2635,2635,2635,0
|
|
20231016,183800,15468780,2635,2635,2635,2635,0
|
|
20231016,183700,15468780,2635,2635,2635,2635,0
|
|
20231016,183600,15468780,2635,2635,2635,2635,0
|
|
20231016,183500,15468780,2635,2635,2635,2635,0
|
|
20231016,183400,15468780,2635,2635,2635,2635,0
|
|
20231016,183300,15468780,2635,2635,2635,2635,0
|
|
20231016,183200,15468780,2635,2635,2635,2635,0
|
|
20231016,183100,15468780,2635,2635,2635,2635,0
|
|
20231016,183000,15468780,2635,2635,2635,2635,0
|
|
20231016,182900,15468780,2635,2635,2635,2635,0
|
|
20231016,182800,15468780,2635,2635,2635,2635,0
|
|
20231016,182700,15468780,2635,2635,2635,2635,0
|
|
20231016,182600,15468780,2635,2635,2635,2635,0
|
|
20231016,182500,15468780,2635,2635,2635,2635,0
|
|
20231016,182400,15468780,2635,2635,2635,2635,0
|
|
20231016,182300,15468780,2635,2635,2635,2635,0
|
|
20231016,182200,15468780,2635,2635,2635,2635,0
|
|
20231016,182100,15468780,2635,2635,2635,2635,0
|
|
20231016,182000,15468780,2635,2635,2635,2635,0
|
|
20231016,181900,15468780,2635,2635,2635,2635,0
|
|
20231016,181800,15468780,2635,2635,2635,2635,0
|
|
20231016,181700,15468780,2635,2635,2635,2635,0
|
|
20231016,181600,15468780,2635,2635,2635,2635,0
|
|
20231016,181500,15468780,2635,2635,2635,2635,0
|
|
20231016,181400,15468780,2635,2635,2635,2635,0
|
|
20231016,181300,15468780,2635,2635,2635,2635,0
|
|
20231016,181200,15468780,2635,2635,2635,2635,0
|
|
20231016,181100,15468780,2635,2635,2635,2635,0
|
|
20231016,181000,15468780,2635,2635,2635,2635,309
|
|
20231016,180900,15468780,2635,2635,2635,2635,0
|
|
20231016,180800,15468780,2635,2635,2635,2635,0
|
|
20231016,180700,15468780,2635,2635,2635,2635,0
|
|
20231016,180600,15468780,2635,2635,2635,2635,0
|
|
20231016,180500,15468780,2635,2635,2635,2635,0
|
|
20231016,180400,15468780,2635,2635,2635,2635,0
|
|
20231016,180300,15468780,2635,2635,2635,2635,0
|
|
20231016,180200,15468780,2635,2635,2635,2635,0
|
|
20231016,180100,15468780,2635,2635,2635,2635,0
|
|
20231016,180000,15468780,2635,2635,2635,2635,0
|
|
20231016,175900,15468780,2635,2635,2635,2635,0
|
|
20231016,175800,15468780,2635,2635,2635,2635,0
|
|
20231016,175700,15468780,2635,2635,2635,2635,0
|
|
20231016,175600,15468780,2635,2635,2635,2635,0
|
|
20231016,175500,15468780,2635,2635,2635,2635,0
|
|
20231016,175400,15468780,2635,2635,2635,2635,0
|
|
20231016,175300,15468780,2635,2635,2635,2635,0
|
|
20231016,175200,15468780,2635,2635,2635,2635,0
|
|
20231016,175100,15468780,2635,2635,2635,2635,0
|
|
20231016,175000,15468780,2635,2635,2635,2635,0
|
|
20231016,174900,15468780,2635,2635,2635,2635,0
|
|
20231016,174800,15468780,2635,2635,2635,2635,0
|
|
20231016,174700,15468780,2635,2635,2635,2635,0
|
|
20231016,174600,15468780,2635,2635,2635,2635,0
|
|
20231016,174500,15468780,2635,2635,2635,2635,0
|
|
20231016,174400,15468780,2635,2635,2635,2635,0
|
|
20231016,174300,15468780,2635,2635,2635,2635,0
|
|
20231016,174200,15468780,2635,2635,2635,2635,0
|
|
20231016,174100,15468780,2635,2635,2635,2635,0
|
|
20231016,174000,15468780,2635,2635,2635,2635,309
|
|
20231016,173900,15468780,2635,2635,2635,2635,0
|
|
20231016,173800,15468780,2635,2635,2635,2635,0
|
|
20231016,173700,15468780,2635,2635,2635,2635,0
|
|
20231016,173600,15468780,2635,2635,2635,2635,0
|
|
20231016,173500,15468780,2635,2635,2635,2635,0
|
|
20231016,173400,15468780,2635,2635,2635,2635,0
|
|
20231016,173300,15468780,2635,2635,2635,2635,0
|
|
20231016,173200,15468780,2635,2635,2635,2635,0
|
|
20231016,173100,15468780,2635,2635,2635,2635,0
|
|
20231016,173000,15468780,2635,2635,2635,2635,0
|
|
20231016,172900,15468780,2635,2635,2635,2635,0
|
|
20231016,172800,15468780,2635,2635,2635,2635,0
|
|
20231016,172700,15468780,2635,2635,2635,2635,0
|
|
20231016,172600,15468780,2635,2635,2635,2635,0
|
|
20231016,172500,15468780,2635,2635,2635,2635,0
|
|
20231016,172400,15468780,2635,2635,2635,2635,0
|
|
20231016,172300,15468780,2635,2635,2635,2635,0
|
|
20231016,172200,15468780,2635,2635,2635,2635,0
|
|
20231016,172100,15468780,2635,2635,2635,2635,0
|
|
20231016,172000,15468780,2635,2635,2635,2635,0
|
|
20231016,171900,15468780,2635,2635,2635,2635,0
|
|
20231016,171800,15468780,2635,2635,2635,2635,0
|
|
20231016,171700,15468780,2635,2635,2635,2635,0
|
|
20231016,171600,15468780,2635,2635,2635,2635,0
|
|
20231016,171500,15468780,2635,2635,2635,2635,0
|
|
20231016,171400,15468780,2635,2635,2635,2635,0
|
|
20231016,171300,15468780,2635,2635,2635,2635,0
|
|
20231016,171200,15468780,2635,2635,2635,2635,0
|
|
20231016,171100,15468780,2635,2635,2635,2635,0
|
|
20231016,171000,15468780,2635,2635,2635,2635,309
|
|
20231016,170900,15468780,2635,2635,2635,2635,0
|
|
20231016,170800,15468780,2635,2635,2635,2635,0
|
|
20231016,170700,15468780,2635,2635,2635,2635,0
|
|
20231016,170600,15468780,2635,2635,2635,2635,0
|
|
20231016,170500,15468780,2635,2635,2635,2635,0
|
|
20231016,170400,15468780,2635,2635,2635,2635,0
|
|
20231016,170300,15468780,2635,2635,2635,2635,0
|
|
20231016,170200,15468780,2635,2635,2635,2635,0
|
|
20231016,170100,15468780,2635,2635,2635,2635,0
|
|
20231016,170000,15468780,2635,2635,2635,2635,0
|
|
20231016,165900,15468780,2635,2635,2635,2635,0
|
|
20231016,165800,15468780,2635,2635,2635,2635,0
|
|
20231016,165700,15468780,2635,2635,2635,2635,0
|
|
20231016,165600,15468780,2635,2635,2635,2635,0
|
|
20231016,165500,15468780,2635,2635,2635,2635,0
|
|
20231016,165400,15468780,2635,2635,2635,2635,0
|
|
20231016,165300,15468780,2635,2635,2635,2635,0
|
|
20231016,165200,15468780,2635,2635,2635,2635,0
|
|
20231016,165100,15468780,2635,2635,2635,2635,0
|
|
20231016,165000,15468780,2635,2635,2635,2635,0
|
|
20231016,164900,15468780,2635,2635,2635,2635,0
|
|
20231016,164800,15468780,2635,2635,2635,2635,0
|
|
20231016,164700,15468780,2635,2635,2635,2635,0
|
|
20231016,164600,15468780,2635,2635,2635,2635,0
|
|
20231016,164500,15468780,2635,2635,2635,2635,0
|
|
20231016,164400,15468780,2635,2635,2635,2635,0
|
|
20231016,164300,15468780,2635,2635,2635,2635,0
|
|
20231016,164200,15468780,2635,2635,2635,2635,0
|
|
20231016,164100,15468780,2635,2635,2635,2635,0
|
|
20231016,164000,15468780,2635,2635,2635,2635,309
|
|
20231016,163900,15468780,2635,2635,2635,2635,0
|
|
20231016,163800,15468780,2635,2635,2635,2635,0
|
|
20231016,163700,15468780,2635,2635,2635,2635,0
|
|
20231016,163600,15468780,2635,2635,2635,2635,0
|
|
20231016,163500,15468780,2635,2635,2635,2635,0
|
|
20231016,163400,15468780,2635,2635,2635,2635,0
|
|
20231016,163300,15468780,2635,2635,2635,2635,0
|
|
20231016,163200,15468780,2635,2635,2635,2635,0
|
|
20231016,163100,15468780,2635,2635,2635,2635,0
|
|
20231016,163000,15468780,2635,2635,2635,2635,0
|
|
20231016,162900,15468780,2635,2635,2635,2635,0
|
|
20231016,162800,15468780,2635,2635,2635,2635,0
|
|
20231016,162700,15468780,2635,2635,2635,2635,0
|
|
20231016,162600,15468780,2635,2635,2635,2635,0
|
|
20231016,162500,15468780,2635,2635,2635,2635,0
|
|
20231016,162400,15468780,2635,2635,2635,2635,0
|
|
20231016,162300,15468780,2635,2635,2635,2635,0
|
|
20231016,162200,15468780,2635,2635,2635,2635,0
|
|
20231016,162100,15468780,2635,2635,2635,2635,0
|
|
20231016,162000,15468780,2635,2635,2635,2635,0
|
|
20231016,161900,15468780,2635,2635,2635,2635,0
|
|
20231016,161800,15468780,2635,2635,2635,2635,0
|
|
20231016,161700,15468780,2635,2635,2635,2635,0
|
|
20231016,161600,15468780,2635,2635,2635,2635,0
|
|
20231016,161500,15468780,2635,2635,2635,2635,0
|
|
20231016,161400,15468780,2635,2635,2635,2635,0
|
|
20231016,161300,15468780,2635,2635,2635,2635,0
|
|
20231016,161200,15468780,2635,2635,2635,2635,0
|
|
20231016,161100,15468780,2635,2635,2635,2635,0
|
|
20231016,161000,15468780,2635,2635,2635,2635,309
|
|
20231016,160900,15468780,2635,2635,2635,2635,0
|
|
20231016,160800,15468780,2635,2635,2635,2635,0
|
|
20231016,160700,15468780,2635,2635,2635,2635,0
|
|
20231016,160600,15468780,2635,2635,2635,2635,0
|
|
20231016,160500,15468780,2635,2635,2635,2635,0
|
|
20231016,160400,15468780,2635,2635,2635,2635,0
|
|
20231016,160300,15468780,2635,2635,2635,2635,0
|
|
20231016,160200,15468780,2635,2635,2635,2635,0
|
|
20231016,160100,15468780,2635,2635,2635,2635,0
|
|
20231016,160000,15468780,2635,2635,2635,2635,0
|
|
20231016,155900,15468780,2635,2635,2635,2635,0
|
|
20231016,155800,15468780,2635,2635,2635,2635,0
|
|
20231016,155700,15468780,2635,2635,2635,2635,0
|
|
20231016,155600,15468780,2635,2635,2635,2635,0
|
|
20231016,155500,15468780,2635,2635,2635,2635,0
|
|
20231016,155400,15468780,2635,2635,2635,2635,0
|
|
20231016,155300,15468780,2635,2635,2635,2635,0
|
|
20231016,155200,15468780,2635,2635,2635,2635,0
|
|
20231016,155100,15468780,2635,2635,2635,2635,0
|
|
20231016,155000,15468780,2635,2635,2635,2635,0
|
|
20231016,154900,15468780,2635,2635,2635,2635,0
|
|
20231016,154800,15468780,2635,2635,2635,2635,0
|
|
20231016,154700,15468780,2635,2635,2635,2635,0
|
|
20231016,154600,15468780,2635,2635,2635,2635,0
|
|
20231016,154500,15468780,2635,2635,2635,2635,0
|
|
20231016,154400,15468780,2635,2635,2635,2635,0
|
|
20231016,154300,15468780,2635,2635,2635,2635,0
|
|
20231016,154200,15468780,2635,2635,2635,2635,0
|
|
20231016,154100,15468780,2635,2635,2635,2635,0
|
|
20231016,154000,15468780,2635,2635,2635,2635,309
|
|
20231016,153900,15468780,2635,2635,2635,2635,0
|
|
20231016,153800,15468780,2635,2635,2635,2635,0
|
|
20231016,153700,15468780,2635,2635,2635,2635,0
|
|
20231016,153600,15468780,2635,2635,2635,2635,0
|
|
20231016,153500,15468780,2635,2635,2635,2635,0
|
|
20231016,153400,15468780,2635,2635,2635,2635,0
|
|
20231016,153300,15468780,2635,2635,2635,2635,0
|
|
20231016,153200,15468780,2635,2635,2635,2635,0
|
|
20231016,153100,15468780,2635,2635,2635,2635,0
|
|
20231016,153000,15468780,2635,2635,2635,2635,309
|
|
20231016,152900,14654565,2625,2625,2625,2625,0
|
|
20231016,152800,14654565,2625,2625,2625,2625,0
|
|
20231016,152700,14654565,2625,2625,2625,2625,0
|
|
20231016,152600,14654565,2625,2625,2625,2625,0
|
|
20231016,152500,14654565,2625,2625,2625,2625,0
|
|
20231016,152400,14654565,2625,2625,2625,2625,0
|
|
20231016,152300,14654565,2625,2625,2625,2625,0
|
|
20231016,152200,14654565,2625,2625,2625,2625,0
|
|
20231016,152100,14654565,2625,2625,2625,2625,0
|
|
20231016,152000,14654565,2625,2625,2625,2625,0
|
|
20231016,151900,14654565,2625,2625,2625,2625,1
|
|
20231016,151800,14651940,2600,2600,2600,2600,0
|
|
20231016,151700,14651940,2600,2600,2600,2600,0
|
|
20231016,151600,14651940,2600,2600,2600,2600,1
|
|
20231016,151500,14649340,2625,2600,2625,2600,256
|
|
20231016,151400,13983715,2600,2600,2600,2600,0
|
|
20231016,151300,13983715,2600,2600,2600,2600,0
|
|
20231016,151200,13983715,2600,2600,2600,2600,0
|
|
20231016,151100,13983715,2600,2600,2600,2600,0
|
|
20231016,151000,13983715,2600,2600,2600,2600,0
|
|
20231016,150900,13983715,2600,2600,2600,2600,0
|
|
20231016,150800,13983715,2600,2600,2600,2600,0
|
|
20231016,150700,13983715,2600,2605,2605,2600,157
|
|
20231016,150600,13575055,2610,2610,2610,2610,37
|
|
20231016,150500,13478485,2615,2615,2615,2615,562
|
|
20231016,150400,12008855,2625,2625,2625,2625,0
|
|
20231016,150300,12008855,2625,2625,2625,2625,0
|
|
20231016,150200,12008855,2625,2625,2625,2625,0
|
|
20231016,150100,12008855,2625,2625,2625,2625,0
|
|
20231016,150000,12008855,2625,2625,2625,2625,0
|
|
20231016,145900,12008855,2625,2625,2625,2625,38
|
|
20231016,145800,11909105,2625,2625,2625,2625,0
|
|
20231016,145700,11909105,2625,2620,2625,2615,32
|
|
20231016,145600,11825370,2625,2625,2625,2625,0
|
|
20231016,145500,11825370,2625,2625,2625,2625,0
|
|
20231016,145400,11825370,2625,2625,2625,2625,0
|
|
20231016,145300,11825370,2625,2625,2625,2625,0
|
|
20231016,145200,11825370,2625,2625,2625,2625,0
|
|
20231016,145100,11825370,2625,2625,2625,2625,0
|
|
20231016,145000,11825370,2625,2625,2625,2625,0
|
|
20231016,144900,11825370,2625,2625,2625,2625,0
|
|
20231016,144800,11825370,2625,2625,2625,2625,0
|
|
20231016,144700,11825370,2625,2625,2625,2625,5
|
|
20231016,144600,11812245,2625,2625,2625,2625,0
|
|
20231016,144500,11812245,2625,2620,2625,2620,307
|
|
20231016,144400,11007820,2625,2625,2625,2625,0
|
|
20231016,144300,11007820,2625,2625,2625,2625,0
|
|
20231016,144200,11007820,2625,2625,2625,2625,10
|
|
20231016,144100,10981570,2625,2625,2625,2625,0
|
|
20231016,144000,10981570,2625,2625,2625,2625,0
|
|
20231016,143900,10981570,2625,2625,2625,2625,0
|
|
20231016,143800,10981570,2625,2625,2625,2625,0
|
|
20231016,143700,10981570,2625,2625,2625,2625,0
|
|
20231016,143600,10981570,2625,2625,2625,2625,0
|
|
20231016,143500,10981570,2625,2625,2625,2625,0
|
|
20231016,143400,10981570,2625,2625,2625,2625,0
|
|
20231016,143300,10981570,2625,2625,2625,2625,0
|
|
20231016,143200,10981570,2625,2625,2625,2625,0
|
|
20231016,143100,10981570,2625,2625,2625,2625,0
|
|
20231016,143000,10981570,2625,2625,2625,2625,0
|
|
20231016,142900,10981570,2625,2625,2625,2625,0
|
|
20231016,142800,10981570,2625,2625,2625,2625,110
|
|
20231016,142700,10692820,2625,2625,2625,2625,50
|
|
20231016,142600,10561570,2625,2625,2625,2625,10
|
|
20231016,142500,10535320,2625,2625,2625,2625,50
|
|
20231016,142400,10404070,2625,2625,2625,2625,0
|
|
20231016,142300,10404070,2625,2625,2625,2625,0
|
|
20231016,142200,10404070,2625,2625,2625,2625,10
|
|
20231016,142100,10377820,2620,2620,2620,2620,0
|
|
20231016,142000,10377820,2620,2620,2620,2620,0
|
|
20231016,141900,10377820,2620,2620,2620,2620,0
|
|
20231016,141800,10377820,2620,2620,2620,2620,0
|
|
20231016,141700,10377820,2620,2620,2620,2620,0
|
|
20231016,141600,10377820,2620,2620,2620,2620,0
|
|
20231016,141500,10377820,2620,2620,2620,2620,0
|
|
20231016,141400,10377820,2620,2620,2620,2620,0
|
|
20231016,141300,10377820,2620,2620,2620,2620,0
|
|
20231016,141200,10377820,2620,2620,2620,2620,2
|
|
20231016,141100,10372580,2625,2625,2625,2625,1
|
|
20231016,141000,10369955,2620,2620,2620,2620,0
|
|
20231016,140900,10369955,2620,2620,2620,2620,0
|
|
20231016,140800,10369955,2620,2620,2620,2620,0
|
|
20231016,140700,10369955,2620,2620,2620,2620,0
|
|
20231016,140600,10369955,2620,2620,2620,2620,0
|
|
20231016,140500,10369955,2620,2620,2620,2620,0
|
|
20231016,140400,10369955,2620,2620,2620,2620,0
|
|
20231016,140300,10369955,2620,2620,2620,2620,0
|
|
20231016,140200,10369955,2620,2620,2620,2620,0
|
|
20231016,140100,10369955,2620,2620,2620,2620,0
|
|
20231016,140000,10369955,2620,2620,2620,2620,0
|
|
20231016,135900,10369955,2620,2620,2620,2620,20
|
|
20231016,135800,10317555,2625,2625,2625,2625,0
|
|
20231016,135700,10317555,2625,2625,2625,2625,0
|
|
20231016,135600,10317555,2625,2625,2625,2625,0
|
|
20231016,135500,10317555,2625,2625,2625,2625,0
|
|
20231016,135400,10317555,2625,2625,2625,2625,0
|
|
20231016,135300,10317555,2625,2625,2625,2625,0
|
|
20231016,135200,10317555,2625,2625,2625,2625,0
|
|
20231016,135100,10317555,2625,2625,2625,2625,0
|
|
20231016,135000,10317555,2625,2625,2625,2625,0
|
|
20231016,134900,10317555,2625,2625,2625,2625,0
|
|
20231016,134800,10317555,2625,2625,2625,2625,0
|
|
20231016,134700,10317555,2625,2625,2625,2625,0
|
|
20231016,134600,10317555,2625,2625,2625,2625,0
|
|
20231016,134500,10317555,2625,2625,2625,2625,0
|
|
20231016,134400,10317555,2625,2625,2625,2625,0
|
|
20231016,134300,10317555,2625,2625,2625,2625,0
|
|
20231016,134200,10317555,2625,2625,2625,2625,0
|
|
20231016,134100,10317555,2625,2625,2625,2625,0
|
|
20231016,134000,10317555,2625,2625,2625,2625,2
|
|
20231016,133900,10312305,2620,2620,2620,2620,0
|
|
20231016,133800,10312305,2620,2620,2620,2620,0
|
|
20231016,133700,10312305,2620,2620,2620,2620,0
|
|
20231016,133600,10312305,2620,2620,2620,2620,0
|
|
20231016,133500,10312305,2620,2620,2620,2620,0
|
|
20231016,133400,10312305,2620,2620,2620,2620,0
|
|
20231016,133300,10312305,2620,2620,2620,2620,0
|
|
20231016,133200,10312305,2620,2620,2620,2620,0
|
|
20231016,133100,10312305,2620,2620,2620,2620,0
|
|
20231016,133000,10312305,2620,2620,2620,2620,50
|
|
20231016,132900,10181305,2620,2620,2620,2620,24
|
|
20231016,132800,10118425,2625,2625,2625,2625,0
|
|
20231016,132700,10118425,2625,2625,2625,2625,0
|
|
20231016,132600,10118425,2625,2625,2625,2625,0
|
|
20231016,132500,10118425,2625,2625,2625,2625,77
|
|
20231016,132400,9916300,2625,2625,2625,2625,100
|
|
20231016,132300,9653800,2625,2620,2625,2620,100
|
|
20231016,132200,9391795,2625,2625,2625,2625,177
|
|
20231016,132100,8927170,2625,2625,2625,2625,0
|
|
20231016,132000,8927170,2625,2625,2625,2625,0
|
|
20231016,131900,8927170,2625,2625,2625,2625,0
|
|
20231016,131800,8927170,2625,2625,2625,2625,0
|
|
20231016,131700,8927170,2625,2625,2625,2625,25
|
|
20231016,131600,8861545,2635,2635,2635,2635,0
|
|
20231016,131500,8861545,2635,2635,2635,2635,0
|
|
20231016,131400,8861545,2635,2635,2635,2635,0
|
|
20231016,131300,8861545,2635,2635,2635,2635,0
|
|
20231016,131200,8861545,2635,2635,2635,2635,0
|
|
20231016,131100,8861545,2635,2635,2635,2635,0
|
|
20231016,131000,8861545,2635,2635,2635,2635,0
|
|
20231016,130900,8861545,2635,2635,2635,2635,0
|
|
20231016,130800,8861545,2635,2635,2635,2635,0
|
|
20231016,130700,8861545,2635,2635,2635,2635,0
|
|
20231016,130600,8861545,2635,2635,2635,2635,0
|
|
20231016,130500,8861545,2635,2635,2635,2635,0
|
|
20231016,130400,8861545,2635,2635,2635,2635,0
|
|
20231016,130300,8861545,2635,2635,2635,2635,0
|
|
20231016,130200,8861545,2635,2635,2635,2635,0
|
|
20231016,130100,8861545,2635,2635,2635,2635,0
|
|
20231016,130000,8861545,2635,2635,2635,2635,0
|
|
20231016,125900,8861545,2635,2635,2635,2635,1
|
|
20231016,125800,8858910,2640,2640,2640,2640,5
|
|
20231016,125700,8845710,2640,2640,2640,2640,0
|
|
20231016,125600,8845710,2640,2640,2640,2640,0
|
|
20231016,125500,8845710,2640,2640,2640,2640,0
|
|
20231016,125400,8845710,2640,2640,2640,2640,0
|
|
20231016,125300,8845710,2640,2640,2640,2640,0
|
|
20231016,125200,8845710,2640,2640,2640,2640,0
|
|
20231016,125100,8845710,2640,2640,2640,2640,0
|
|
20231016,125000,8845710,2640,2640,2640,2640,0
|
|
20231016,124900,8845710,2640,2640,2640,2640,0
|
|
20231016,124800,8845710,2640,2640,2640,2640,0
|
|
20231016,124700,8845710,2640,2640,2640,2640,0
|
|
20231016,124600,8845710,2640,2640,2640,2640,0
|
|
20231016,124500,8845710,2640,2640,2640,2640,0
|
|
20231016,124400,8845710,2640,2640,2640,2640,0
|
|
20231016,124300,8845710,2640,2640,2640,2640,0
|
|
20231016,124200,8845710,2640,2640,2640,2640,0
|
|
20231016,124100,8845710,2640,2640,2640,2640,0
|
|
20231016,124000,8845710,2640,2640,2640,2640,0
|
|
20231016,123900,8845710,2640,2640,2640,2640,0
|
|
20231016,123800,8845710,2640,2640,2640,2640,0
|
|
20231016,123700,8845710,2640,2640,2640,2640,0
|
|
20231016,123600,8845710,2640,2640,2640,2640,15
|
|
20231016,123500,8806110,2645,2645,2645,2645,0
|
|
20231016,123400,8806110,2645,2645,2645,2645,0
|
|
20231016,123300,8806110,2645,2645,2645,2645,0
|
|
20231016,123200,8806110,2645,2645,2645,2645,0
|
|
20231016,123100,8806110,2645,2645,2645,2645,0
|
|
20231016,123000,8806110,2645,2645,2645,2645,0
|
|
20231016,122900,8806110,2645,2645,2645,2645,0
|
|
20231016,122800,8806110,2645,2645,2645,2645,0
|
|
20231016,122700,8806110,2645,2645,2645,2645,0
|
|
20231016,122600,8806110,2645,2645,2645,2645,0
|
|
20231016,122500,8806110,2645,2645,2645,2645,0
|
|
20231016,122400,8806110,2645,2645,2645,2645,0
|
|
20231016,122300,8806110,2645,2645,2645,2645,0
|
|
20231016,122200,8806110,2645,2645,2645,2645,1
|
|
20231016,122100,8803465,2640,2640,2640,2640,756
|
|
20231016,122000,6807625,2645,2645,2645,2645,0
|
|
20231016,121900,6807625,2645,2645,2645,2645,0
|
|
20231016,121800,6807625,2645,2645,2645,2645,0
|
|
20231016,121700,6807625,2645,2645,2645,2645,0
|
|
20231016,121600,6807625,2645,2645,2645,2645,0
|
|
20231016,121500,6807625,2645,2645,2645,2645,0
|
|
20231016,121400,6807625,2645,2645,2645,2645,0
|
|
20231016,121300,6807625,2645,2645,2645,2645,0
|
|
20231016,121200,6807625,2645,2645,2645,2645,0
|
|
20231016,121100,6807625,2645,2645,2645,2645,0
|
|
20231016,121000,6807625,2645,2645,2645,2645,0
|
|
20231016,120900,6807625,2645,2645,2645,2645,0
|
|
20231016,120800,6807625,2645,2645,2645,2645,0
|
|
20231016,120700,6807625,2645,2645,2645,2645,0
|
|
20231016,120600,6807625,2645,2645,2645,2645,0
|
|
20231016,120500,6807625,2645,2645,2645,2645,0
|
|
20231016,120400,6807625,2645,2645,2645,2645,0
|
|
20231016,120300,6807625,2645,2645,2645,2645,0
|
|
20231016,120200,6807625,2645,2645,2645,2645,0
|
|
20231016,120100,6807625,2645,2645,2645,2645,0
|
|
20231016,120000,6807625,2645,2645,2645,2645,0
|
|
20231016,115900,6807625,2645,2645,2645,2645,0
|
|
20231016,115800,6807625,2645,2645,2645,2645,0
|
|
20231016,115700,6807625,2645,2645,2645,2645,1
|
|
20231016,115600,6804980,2625,2625,2625,2625,0
|
|
20231016,115500,6804980,2625,2625,2625,2625,0
|
|
20231016,115400,6804980,2625,2630,2630,2625,390
|
|
20231016,115300,5780500,2630,2630,2630,2630,0
|
|
20231016,115200,5780500,2630,2630,2630,2630,0
|
|
20231016,115100,5780500,2630,2630,2630,2630,0
|
|
20231016,115000,5780500,2630,2635,2635,2630,188
|
|
20231016,114900,5286015,2630,2630,2630,2630,0
|
|
20231016,114800,5286015,2630,2630,2630,2630,0
|
|
20231016,114700,5286015,2630,2630,2630,2630,0
|
|
20231016,114600,5286015,2630,2630,2630,2630,0
|
|
20231016,114500,5286015,2630,2630,2630,2630,0
|
|
20231016,114400,5286015,2630,2630,2630,2630,0
|
|
20231016,114300,5286015,2630,2630,2630,2630,0
|
|
20231016,114200,5286015,2630,2630,2630,2630,0
|
|
20231016,114100,5286015,2630,2630,2630,2630,0
|
|
20231016,114000,5286015,2630,2630,2630,2630,0
|
|
20231016,113900,5286015,2630,2630,2630,2630,0
|
|
20231016,113800,5286015,2630,2630,2630,2630,0
|
|
20231016,113700,5286015,2630,2630,2630,2630,0
|
|
20231016,113600,5286015,2630,2630,2630,2630,0
|
|
20231016,113500,5286015,2630,2630,2630,2630,1
|
|
20231016,113400,5283385,2635,2635,2635,2635,0
|
|
20231016,113300,5283385,2635,2635,2635,2635,0
|
|
20231016,113200,5283385,2635,2635,2635,2635,0
|
|
20231016,113100,5283385,2635,2635,2635,2635,0
|
|
20231016,113000,5283385,2635,2635,2635,2635,0
|
|
20231016,112900,5283385,2635,2635,2635,2635,0
|
|
20231016,112800,5283385,2635,2635,2635,2635,0
|
|
20231016,112700,5283385,2635,2635,2635,2635,0
|
|
20231016,112600,5283385,2635,2635,2635,2635,0
|
|
20231016,112500,5283385,2635,2635,2635,2635,0
|
|
20231016,112400,5283385,2635,2635,2635,2635,0
|
|
20231016,112300,5283385,2635,2635,2635,2635,0
|
|
20231016,112200,5283385,2635,2635,2635,2635,0
|
|
20231016,112100,5283385,2635,2635,2635,2635,0
|
|
20231016,112000,5283385,2635,2635,2635,2635,0
|
|
20231016,111900,5283385,2635,2635,2635,2635,1
|
|
20231016,111800,5280750,2635,2635,2635,2635,0
|
|
20231016,111700,5280750,2635,2635,2635,2635,0
|
|
20231016,111600,5280750,2635,2635,2635,2635,0
|
|
20231016,111500,5280750,2635,2635,2635,2635,0
|
|
20231016,111400,5280750,2635,2635,2635,2635,0
|
|
20231016,111300,5280750,2635,2635,2635,2635,0
|
|
20231016,111200,5280750,2635,2635,2635,2635,0
|
|
20231016,111100,5280750,2635,2635,2635,2635,0
|
|
20231016,111000,5280750,2635,2635,2635,2635,0
|
|
20231016,110900,5280750,2635,2635,2635,2635,0
|
|
20231016,110800,5280750,2635,2635,2635,2635,0
|
|
20231016,110700,5280750,2635,2635,2635,2635,1
|
|
20231016,110600,5278115,2640,2640,2640,2640,0
|
|
20231016,110500,5278115,2640,2640,2640,2640,0
|
|
20231016,110400,5278115,2640,2640,2640,2640,0
|
|
20231016,110300,5278115,2640,2640,2640,2640,0
|
|
20231016,110200,5278115,2640,2640,2640,2640,25
|
|
20231016,110100,5212115,2640,2640,2640,2640,0
|
|
20231016,110000,5212115,2640,2640,2640,2640,0
|
|
20231016,105900,5212115,2640,2640,2640,2640,12
|
|
20231016,105800,5180435,2640,2640,2640,2640,99
|
|
20231016,105700,4919075,2640,2640,2640,2640,20
|
|
20231016,105600,4866275,2645,2645,2645,2645,0
|
|
20231016,105500,4866275,2645,2650,2650,2640,62
|
|
20231016,105400,4702580,2640,2640,2640,2640,0
|
|
20231016,105300,4702580,2640,2640,2640,2640,1
|
|
20231016,105200,4699940,2650,2650,2650,2650,80
|
|
20231016,105100,4487940,2645,2645,2645,2645,5
|
|
20231016,105000,4474715,2650,2650,2650,2650,0
|
|
20231016,104900,4474715,2650,2650,2650,2650,0
|
|
20231016,104800,4474715,2650,2650,2650,2650,0
|
|
20231016,104700,4474715,2650,2650,2650,2650,0
|
|
20231016,104600,4474715,2650,2650,2650,2650,0
|
|
20231016,104500,4474715,2650,2650,2650,2650,0
|
|
20231016,104400,4474715,2650,2650,2650,2650,0
|
|
20231016,104300,4474715,2650,2650,2650,2650,0
|
|
20231016,104200,4474715,2650,2650,2650,2650,12
|
|
20231016,104100,4442915,2650,2650,2650,2650,5
|
|
20231016,104000,4429665,2650,2650,2650,2650,0
|
|
20231016,103900,4429665,2650,2650,2650,2650,0
|
|
20231016,103800,4429665,2650,2650,2650,2650,95
|
|
20231016,103700,4177915,2650,2650,2650,2650,0
|
|
20231016,103600,4177915,2650,2650,2650,2650,0
|
|
20231016,103500,4177915,2650,2650,2650,2650,0
|
|
20231016,103400,4177915,2650,2650,2650,2650,0
|
|
20231016,103300,4177915,2650,2650,2650,2650,0
|
|
20231016,103200,4177915,2650,2650,2650,2650,0
|
|
20231016,103100,4177915,2650,2650,2650,2650,0
|
|
20231016,103000,4177915,2650,2650,2650,2650,0
|
|
20231016,102900,4177915,2650,2650,2650,2650,0
|
|
20231016,102800,4177915,2650,2650,2650,2650,0
|
|
20231016,102700,4177915,2650,2650,2650,2650,0
|
|
20231016,102600,4177915,2650,2650,2650,2650,0
|
|
20231016,102500,4177915,2650,2650,2650,2650,0
|
|
20231016,102400,4177915,2650,2650,2650,2650,0
|
|
20231016,102300,4177915,2650,2650,2650,2650,0
|
|
20231016,102200,4177915,2650,2650,2650,2650,0
|
|
20231016,102100,4177915,2650,2650,2650,2650,0
|
|
20231016,102000,4177915,2650,2650,2650,2650,0
|
|
20231016,101900,4177915,2650,2650,2650,2650,1
|
|
20231016,101800,4175265,2645,2645,2645,2645,0
|
|
20231016,101700,4175265,2645,2645,2645,2645,1
|
|
20231016,101600,4172620,2645,2645,2645,2645,0
|
|
20231016,101500,4172620,2645,2645,2645,2645,0
|
|
20231016,101400,4172620,2645,2645,2645,2645,10
|
|
20231016,101300,4146170,2655,2655,2655,2655,0
|
|
20231016,101200,4146170,2655,2655,2655,2655,0
|
|
20231016,101100,4146170,2655,2655,2655,2655,0
|
|
20231016,101000,4146170,2655,2655,2655,2655,0
|
|
20231016,100900,4146170,2655,2655,2655,2655,0
|
|
20231016,100800,4146170,2655,2655,2655,2655,0
|
|
20231016,100700,4146170,2655,2655,2655,2655,0
|
|
20231016,100600,4146170,2655,2655,2655,2655,0
|
|
20231016,100500,4146170,2655,2655,2655,2655,0
|
|
20231016,100400,4146170,2655,2655,2655,2655,0
|
|
20231016,100300,4146170,2655,2655,2655,2655,0
|
|
20231016,100200,4146170,2655,2655,2655,2655,0
|
|
20231016,100100,4146170,2655,2655,2655,2655,0
|
|
20231016,100000,4146170,2655,2655,2655,2655,0
|
|
20231016,095900,4146170,2655,2655,2655,2655,0
|
|
20231016,095800,4146170,2655,2655,2655,2655,1
|
|
20231016,095700,4143515,2650,2650,2650,2650,11
|
|
20231016,095600,4114365,2655,2655,2655,2655,0
|
|
20231016,095500,4114365,2655,2640,2655,2640,131
|
|
20231016,095400,3768125,2645,2645,2645,2645,1
|
|
20231016,095300,3765480,2650,2650,2650,2650,0
|
|
20231016,095200,3765480,2650,2650,2650,2650,0
|
|
20231016,095100,3765480,2650,2650,2650,2650,0
|
|
20231016,095000,3765480,2650,2650,2650,2650,0
|
|
20231016,094900,3765480,2650,2650,2650,2650,0
|
|
20231016,094800,3765480,2650,2650,2650,2650,0
|
|
20231016,094700,3765480,2650,2650,2650,2650,0
|
|
20231016,094600,3765480,2650,2650,2650,2650,61
|
|
20231016,094500,3603830,2650,2650,2650,2650,0
|
|
20231016,094400,3603830,2650,2650,2650,2650,0
|
|
20231016,094300,3603830,2650,2650,2650,2650,0
|
|
20231016,094200,3603830,2650,2650,2650,2650,0
|
|
20231016,094100,3603830,2650,2650,2650,2650,0
|
|
20231016,094000,3603830,2650,2650,2650,2650,0
|
|
20231016,093900,3603830,2650,2650,2650,2650,0
|
|
20231016,093800,3603830,2650,2650,2650,2650,0
|
|
20231016,093700,3603830,2650,2650,2650,2650,19
|
|
20231016,093600,3553480,2650,2650,2650,2650,31
|
|
20231016,093500,3471330,2650,2650,2650,2650,0
|
|
20231016,093400,3471330,2650,2645,2650,2645,2
|
|
20231016,093300,3466035,2625,2625,2625,2625,0
|
|
20231016,093200,3466035,2625,2625,2625,2625,44
|
|
20231016,093100,3350535,2625,2625,2625,2625,0
|
|
20231016,093000,3350535,2625,2625,2625,2625,0
|
|
20231016,092900,3350535,2625,2625,2625,2625,0
|
|
20231016,092800,3350535,2625,2640,2640,2625,158
|
|
20231016,092700,2935740,2645,2645,2645,2645,0
|
|
20231016,092600,2935740,2645,2645,2645,2645,1
|
|
20231016,092500,2933095,2650,2650,2650,2650,0
|
|
20231016,092400,2933095,2650,2650,2650,2650,1
|
|
20231016,092300,2930445,2680,2680,2680,2680,0
|
|
20231016,092200,2930445,2680,2680,2680,2680,0
|
|
20231016,092100,2930445,2680,2680,2680,2680,0
|
|
20231016,092000,2930445,2680,2680,2680,2680,0
|
|
20231016,091900,2930445,2680,2650,2680,2645,126
|
|
20231016,091800,2595605,2655,2655,2655,2655,3
|
|
20231016,091700,2587640,2680,2680,2680,2680,0
|
|
20231016,091600,2587640,2680,2680,2680,2680,0
|
|
20231016,091500,2587640,2680,2680,2680,2680,11
|
|
20231016,091400,2558160,2660,2660,2690,2660,242
|
|
20231016,091300,1910760,2660,2640,2660,2640,529
|
|
20231016,091200,510770,2635,2635,2635,2635,0
|
|
20231016,091100,510770,2635,2635,2635,2635,0
|
|
20231016,091000,510770,2635,2635,2635,2635,0
|
|
20231016,090900,510770,2635,2635,2635,2635,0
|
|
20231016,090800,510770,2635,2625,2635,2625,5
|
|
20231016,090700,497610,2615,2615,2615,2615,0
|
|
20231016,090600,497610,2615,2615,2615,2615,0
|
|
20231016,090500,497610,2615,2615,2615,2615,0
|
|
20231016,090400,497610,2615,2615,2615,2615,0
|
|
20231016,090300,497610,2615,2615,2615,2615,1
|
|
20231016,090200,494995,2600,2600,2600,2600,0
|
|
20231016,090100,494995,2600,2600,2600,2600,0
|
|
20231016,090000,494995,2600,2640,2640,2600,189
|