639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193600,537287810,2630,2630,2630,2630,5017
|
|
20231025,193500,537287810,2630,2630,2630,2630,0
|
|
20231025,193400,537287810,2630,2630,2630,2630,0
|
|
20231025,193300,537287810,2630,2630,2630,2630,0
|
|
20231025,193200,537287810,2630,2630,2630,2630,0
|
|
20231025,193100,537287810,2630,2630,2630,2630,0
|
|
20231025,193000,537287810,2630,2630,2630,2630,0
|
|
20231025,192900,537287810,2630,2630,2630,2630,0
|
|
20231025,192800,537287810,2630,2630,2630,2630,0
|
|
20231025,192700,537287810,2630,2630,2630,2630,0
|
|
20231025,192600,537287810,2630,2630,2630,2630,0
|
|
20231025,192500,537287810,2630,2630,2630,2630,0
|
|
20231025,192400,537287810,2630,2630,2630,2630,0
|
|
20231025,192300,537287810,2630,2630,2630,2630,0
|
|
20231025,192200,537287810,2630,2630,2630,2630,0
|
|
20231025,192100,537287810,2630,2630,2630,2630,0
|
|
20231025,192000,537287810,2630,2630,2630,2630,0
|
|
20231025,191900,537287810,2630,2630,2630,2630,0
|
|
20231025,191800,537287810,2630,2630,2630,2630,0
|
|
20231025,191700,537287810,2630,2630,2630,2630,0
|
|
20231025,191600,537287810,2630,2630,2630,2630,0
|
|
20231025,191500,537287810,2630,2630,2630,2630,0
|
|
20231025,191400,537287810,2630,2630,2630,2630,0
|
|
20231025,191300,537287810,2630,2630,2630,2630,0
|
|
20231025,191200,537287810,2630,2630,2630,2630,0
|
|
20231025,191100,537287810,2630,2630,2630,2630,0
|
|
20231025,191000,537287810,2630,2630,2630,2630,0
|
|
20231025,190900,537287810,2630,2630,2630,2630,0
|
|
20231025,190800,537287810,2630,2630,2630,2630,0
|
|
20231025,190700,537287810,2630,2630,2630,2630,0
|
|
20231025,190600,537287810,2630,2630,2630,2630,5017
|
|
20231025,190500,537287810,2630,2630,2630,2630,0
|
|
20231025,190400,537287810,2630,2630,2630,2630,0
|
|
20231025,190300,537287810,2630,2630,2630,2630,0
|
|
20231025,190200,537287810,2630,2630,2630,2630,0
|
|
20231025,190100,537287810,2630,2630,2630,2630,0
|
|
20231025,190000,537287810,2630,2630,2630,2630,0
|
|
20231025,185900,537287810,2630,2630,2630,2630,0
|
|
20231025,185800,537287810,2630,2630,2630,2630,0
|
|
20231025,185700,537287810,2630,2630,2630,2630,0
|
|
20231025,185600,537287810,2630,2630,2630,2630,0
|
|
20231025,185500,537287810,2630,2630,2630,2630,0
|
|
20231025,185400,537287810,2630,2630,2630,2630,0
|
|
20231025,185300,537287810,2630,2630,2630,2630,0
|
|
20231025,185200,537287810,2630,2630,2630,2630,0
|
|
20231025,185100,537287810,2630,2630,2630,2630,0
|
|
20231025,185000,537287810,2630,2630,2630,2630,0
|
|
20231025,184900,537287810,2630,2630,2630,2630,0
|
|
20231025,184800,537287810,2630,2630,2630,2630,0
|
|
20231025,184700,537287810,2630,2630,2630,2630,0
|
|
20231025,184600,537287810,2630,2630,2630,2630,0
|
|
20231025,184500,537287810,2630,2630,2630,2630,0
|
|
20231025,184400,537287810,2630,2630,2630,2630,0
|
|
20231025,184300,537287810,2630,2630,2630,2630,0
|
|
20231025,184200,537287810,2630,2630,2630,2630,0
|
|
20231025,184100,537287810,2630,2630,2630,2630,0
|
|
20231025,184000,537287810,2630,2630,2630,2630,0
|
|
20231025,183900,537287810,2630,2630,2630,2630,0
|
|
20231025,183800,537287810,2630,2630,2630,2630,0
|
|
20231025,183700,537287810,2630,2630,2630,2630,0
|
|
20231025,183600,537287810,2630,2630,2630,2630,5017
|
|
20231025,183500,537287810,2630,2630,2630,2630,0
|
|
20231025,183400,537287810,2630,2630,2630,2630,0
|
|
20231025,183300,537287810,2630,2630,2630,2630,0
|
|
20231025,183200,537287810,2630,2630,2630,2630,0
|
|
20231025,183100,537287810,2630,2630,2630,2630,0
|
|
20231025,183000,537287810,2630,2630,2630,2630,0
|
|
20231025,182900,537287810,2630,2630,2630,2630,0
|
|
20231025,182800,537287810,2630,2630,2630,2630,0
|
|
20231025,182700,537287810,2630,2630,2630,2630,0
|
|
20231025,182600,537287810,2630,2630,2630,2630,0
|
|
20231025,182500,537287810,2630,2630,2630,2630,0
|
|
20231025,182400,537287810,2630,2630,2630,2630,0
|
|
20231025,182300,537287810,2630,2630,2630,2630,0
|
|
20231025,182200,537287810,2630,2630,2630,2630,0
|
|
20231025,182100,537287810,2630,2630,2630,2630,0
|
|
20231025,182000,537287810,2630,2630,2630,2630,0
|
|
20231025,181900,537287810,2630,2630,2630,2630,0
|
|
20231025,181800,537287810,2630,2630,2630,2630,0
|
|
20231025,181700,537287810,2630,2630,2630,2630,0
|
|
20231025,181600,537287810,2630,2630,2630,2630,0
|
|
20231025,181500,537287810,2630,2630,2630,2630,0
|
|
20231025,181400,537287810,2630,2630,2630,2630,0
|
|
20231025,181300,537287810,2630,2630,2630,2630,0
|
|
20231025,181200,537287810,2630,2630,2630,2630,0
|
|
20231025,181100,537287810,2630,2630,2630,2630,0
|
|
20231025,181000,537287810,2630,2630,2630,2630,0
|
|
20231025,180900,537287810,2630,2630,2630,2630,0
|
|
20231025,180800,537287810,2630,2630,2630,2630,0
|
|
20231025,180700,537287810,2630,2630,2630,2630,0
|
|
20231025,180600,537287810,2630,2630,2630,2630,5017
|
|
20231025,180500,537287810,2630,2630,2630,2630,0
|
|
20231025,180400,537287810,2630,2630,2630,2630,0
|
|
20231025,180300,537287810,2630,2630,2630,2630,0
|
|
20231025,180200,537287810,2630,2630,2630,2630,0
|
|
20231025,180100,537287810,2630,2630,2630,2630,0
|
|
20231025,180000,537287810,2630,2630,2630,2630,0
|
|
20231025,175900,537287810,2630,2630,2630,2630,0
|
|
20231025,175800,537287810,2630,2630,2630,2630,0
|
|
20231025,175700,537287810,2630,2630,2630,2630,0
|
|
20231025,175600,537287810,2630,2630,2630,2630,0
|
|
20231025,175500,537287810,2630,2630,2630,2630,0
|
|
20231025,175400,537287810,2630,2630,2630,2630,0
|
|
20231025,175300,537287810,2630,2630,2630,2630,0
|
|
20231025,175200,537287810,2630,2630,2630,2630,0
|
|
20231025,175100,537287810,2630,2630,2630,2630,0
|
|
20231025,175000,537287810,2630,2630,2630,2630,0
|
|
20231025,174900,537287810,2630,2630,2630,2630,0
|
|
20231025,174800,537287810,2630,2630,2630,2630,0
|
|
20231025,174700,537287810,2630,2630,2630,2630,0
|
|
20231025,174600,537287810,2630,2630,2630,2630,0
|
|
20231025,174500,537287810,2630,2630,2630,2630,0
|
|
20231025,174400,537287810,2630,2630,2630,2630,0
|
|
20231025,174300,537287810,2630,2630,2630,2630,0
|
|
20231025,174200,537287810,2630,2630,2630,2630,0
|
|
20231025,174100,537287810,2630,2630,2630,2630,0
|
|
20231025,174000,537287810,2630,2630,2630,2630,0
|
|
20231025,173900,537287810,2630,2630,2630,2630,0
|
|
20231025,173800,537287810,2630,2630,2630,2630,0
|
|
20231025,173700,537287810,2630,2630,2630,2630,0
|
|
20231025,173600,537287810,2630,2630,2630,2630,5017
|
|
20231025,173500,537287810,2630,2630,2630,2630,0
|
|
20231025,173400,537287810,2630,2630,2630,2630,0
|
|
20231025,173300,537287810,2630,2630,2630,2630,0
|
|
20231025,173200,537287810,2630,2630,2630,2630,0
|
|
20231025,173100,537287810,2630,2630,2630,2630,0
|
|
20231025,173000,537287810,2630,2630,2630,2630,0
|
|
20231025,172900,537287810,2630,2630,2630,2630,0
|
|
20231025,172800,537287810,2630,2630,2630,2630,0
|
|
20231025,172700,537287810,2630,2630,2630,2630,0
|
|
20231025,172600,537287810,2630,2630,2630,2630,0
|
|
20231025,172500,537287810,2630,2630,2630,2630,0
|
|
20231025,172400,537287810,2630,2630,2630,2630,0
|
|
20231025,172300,537287810,2630,2630,2630,2630,0
|
|
20231025,172200,537287810,2630,2630,2630,2630,0
|
|
20231025,172100,537287810,2630,2630,2630,2630,0
|
|
20231025,172000,537287810,2630,2630,2630,2630,0
|
|
20231025,171900,537287810,2630,2630,2630,2630,0
|
|
20231025,171800,537287810,2630,2630,2630,2630,0
|
|
20231025,171700,537287810,2630,2630,2630,2630,0
|
|
20231025,171600,537287810,2630,2630,2630,2630,0
|
|
20231025,171500,537287810,2630,2630,2630,2630,0
|
|
20231025,171400,537287810,2630,2630,2630,2630,0
|
|
20231025,171300,537287810,2630,2630,2630,2630,0
|
|
20231025,171200,537287810,2630,2630,2630,2630,0
|
|
20231025,171100,537287810,2630,2630,2630,2630,0
|
|
20231025,171000,537287810,2630,2630,2630,2630,0
|
|
20231025,170900,537287810,2630,2630,2630,2630,0
|
|
20231025,170800,537287810,2630,2630,2630,2630,0
|
|
20231025,170700,537287810,2630,2630,2630,2630,0
|
|
20231025,170600,537287810,2630,2630,2630,2630,5017
|
|
20231025,170500,537287810,2630,2630,2630,2630,0
|
|
20231025,170400,537287810,2630,2630,2630,2630,0
|
|
20231025,170300,537287810,2630,2630,2630,2630,0
|
|
20231025,170200,537287810,2630,2630,2630,2630,0
|
|
20231025,170100,537287810,2630,2630,2630,2630,0
|
|
20231025,170000,537287810,2630,2630,2630,2630,0
|
|
20231025,165900,537287810,2630,2630,2630,2630,0
|
|
20231025,165800,537287810,2630,2630,2630,2630,0
|
|
20231025,165700,537287810,2630,2630,2630,2630,0
|
|
20231025,165600,537287810,2630,2630,2630,2630,0
|
|
20231025,165500,537287810,2630,2630,2630,2630,0
|
|
20231025,165400,537287810,2630,2630,2630,2630,0
|
|
20231025,165300,537287810,2630,2630,2630,2630,0
|
|
20231025,165200,537287810,2630,2630,2630,2630,0
|
|
20231025,165100,537287810,2630,2630,2630,2630,0
|
|
20231025,165000,537287810,2630,2630,2630,2630,0
|
|
20231025,164900,537287810,2630,2630,2630,2630,0
|
|
20231025,164800,537287810,2630,2630,2630,2630,0
|
|
20231025,164700,537287810,2630,2630,2630,2630,0
|
|
20231025,164600,537287810,2630,2630,2630,2630,0
|
|
20231025,164500,537287810,2630,2630,2630,2630,0
|
|
20231025,164400,537287810,2630,2630,2630,2630,0
|
|
20231025,164300,537287810,2630,2630,2630,2630,0
|
|
20231025,164200,537287810,2630,2630,2630,2630,0
|
|
20231025,164100,537287810,2630,2630,2630,2630,0
|
|
20231025,164000,537287810,2630,2630,2630,2630,0
|
|
20231025,163900,537287810,2630,2630,2630,2630,0
|
|
20231025,163800,537287810,2630,2630,2630,2630,0
|
|
20231025,163700,537287810,2630,2630,2630,2630,0
|
|
20231025,163600,537287810,2630,2630,2630,2630,5017
|
|
20231025,163500,537287810,2630,2630,2630,2630,0
|
|
20231025,163400,537287810,2630,2630,2630,2630,0
|
|
20231025,163300,537287810,2630,2630,2630,2630,0
|
|
20231025,163200,537287810,2630,2630,2630,2630,0
|
|
20231025,163100,537287810,2630,2630,2630,2630,0
|
|
20231025,163000,537287810,2630,2630,2630,2630,0
|
|
20231025,162900,537287810,2630,2630,2630,2630,0
|
|
20231025,162800,537287810,2630,2630,2630,2630,0
|
|
20231025,162700,537287810,2630,2630,2630,2630,0
|
|
20231025,162600,537287810,2630,2630,2630,2630,0
|
|
20231025,162500,537287810,2630,2630,2630,2630,0
|
|
20231025,162400,537287810,2630,2630,2630,2630,0
|
|
20231025,162300,537287810,2630,2630,2630,2630,0
|
|
20231025,162200,537287810,2630,2630,2630,2630,0
|
|
20231025,162100,537287810,2630,2630,2630,2630,0
|
|
20231025,162000,537287810,2630,2630,2630,2630,0
|
|
20231025,161900,537287810,2630,2630,2630,2630,0
|
|
20231025,161800,537287810,2630,2630,2630,2630,0
|
|
20231025,161700,537287810,2630,2630,2630,2630,0
|
|
20231025,161600,537287810,2630,2630,2630,2630,0
|
|
20231025,161500,537287810,2630,2630,2630,2630,0
|
|
20231025,161400,537287810,2630,2630,2630,2630,0
|
|
20231025,161300,537287810,2630,2630,2630,2630,0
|
|
20231025,161200,537287810,2630,2630,2630,2630,0
|
|
20231025,161100,537287810,2630,2630,2630,2630,0
|
|
20231025,161000,537287810,2630,2630,2630,2630,0
|
|
20231025,160900,537287810,2630,2630,2630,2630,0
|
|
20231025,160800,537287810,2630,2630,2630,2630,0
|
|
20231025,160700,537287810,2630,2630,2630,2630,0
|
|
20231025,160600,537287810,2630,2630,2630,2630,5017
|
|
20231025,160500,537287810,2630,2630,2630,2630,0
|
|
20231025,160400,537287810,2630,2630,2630,2630,0
|
|
20231025,160300,537287810,2630,2630,2630,2630,0
|
|
20231025,160200,537287810,2630,2630,2630,2630,0
|
|
20231025,160100,537287810,2630,2630,2630,2630,0
|
|
20231025,160000,537287810,2630,2630,2630,2630,0
|
|
20231025,155900,537287810,2630,2630,2630,2630,0
|
|
20231025,155800,537287810,2630,2630,2630,2630,0
|
|
20231025,155700,537287810,2630,2630,2630,2630,0
|
|
20231025,155600,537287810,2630,2630,2630,2630,0
|
|
20231025,155500,537287810,2630,2630,2630,2630,0
|
|
20231025,155400,537287810,2630,2630,2630,2630,0
|
|
20231025,155300,537287810,2630,2630,2630,2630,0
|
|
20231025,155200,537287810,2630,2630,2630,2630,0
|
|
20231025,155100,537287810,2630,2630,2630,2630,0
|
|
20231025,155000,537287810,2630,2630,2630,2630,0
|
|
20231025,154900,537287810,2630,2630,2630,2630,0
|
|
20231025,154800,537287810,2630,2630,2630,2630,0
|
|
20231025,154700,537287810,2630,2630,2630,2630,0
|
|
20231025,154600,537287810,2630,2630,2630,2630,0
|
|
20231025,154500,537287810,2630,2630,2630,2630,0
|
|
20231025,154400,537287810,2630,2630,2630,2630,0
|
|
20231025,154300,537287810,2630,2630,2630,2630,0
|
|
20231025,154200,537287810,2630,2630,2630,2630,0
|
|
20231025,154100,537287810,2630,2630,2630,2630,0
|
|
20231025,154000,537287810,2630,2630,2630,2630,0
|
|
20231025,153900,537287810,2630,2630,2630,2630,0
|
|
20231025,153800,537287810,2630,2630,2630,2630,0
|
|
20231025,153700,537287810,2630,2630,2630,2630,0
|
|
20231025,153600,537287810,2630,2630,2630,2630,5017
|
|
20231025,153500,537287810,2630,2630,2630,2630,0
|
|
20231025,153400,537287810,2630,2630,2630,2630,0
|
|
20231025,153300,537287810,2630,2630,2630,2630,0
|
|
20231025,153200,537287810,2630,2630,2630,2630,0
|
|
20231025,153100,537287810,2630,2630,2630,2630,0
|
|
20231025,153000,537287810,2630,2630,2630,2630,5017
|
|
20231025,152900,524093100,2650,2650,2650,2650,0
|
|
20231025,152800,524093100,2650,2650,2650,2650,0
|
|
20231025,152700,524093100,2650,2650,2650,2650,0
|
|
20231025,152600,524093100,2650,2650,2650,2650,0
|
|
20231025,152500,524093100,2650,2650,2650,2650,0
|
|
20231025,152400,524093100,2650,2650,2650,2650,0
|
|
20231025,152300,524093100,2650,2650,2650,2650,0
|
|
20231025,152200,524093100,2650,2650,2650,2650,0
|
|
20231025,152100,524093100,2650,2650,2650,2650,0
|
|
20231025,152000,524093100,2650,2650,2650,2650,0
|
|
20231025,151900,524093100,2650,2615,2650,2610,2140
|
|
20231025,151800,518497640,2620,2620,2620,2615,332
|
|
20231025,151700,517628100,2620,2655,2655,2620,166
|
|
20231025,151600,517192930,2660,2620,2665,2620,225
|
|
20231025,151500,516596585,2620,2620,2620,2620,6
|
|
20231025,151400,516580865,2620,2630,2630,2620,166
|
|
20231025,151300,516145750,2630,2630,2630,2630,2
|
|
20231025,151200,516140490,2630,2630,2630,2630,452
|
|
20231025,151100,514951730,2630,2630,2630,2630,40
|
|
20231025,151000,514846530,2630,2650,2650,2630,74
|
|
20231025,150900,514651860,2655,2630,2655,2630,1024
|
|
20231025,150800,511953560,2630,2615,2630,2615,810
|
|
20231025,150700,509835365,2615,2635,2635,2615,737
|
|
20231025,150600,507907685,2640,2645,2645,2640,2
|
|
20231025,150500,507902400,2650,2700,2700,2650,1655
|
|
20231025,150400,503516330,2700,2605,2700,2605,10213
|
|
20231025,150300,476203575,2605,2615,2615,2605,92
|
|
20231025,150200,475963665,2620,2620,2620,2620,1
|
|
20231025,150100,475961045,2620,2605,2620,2605,84
|
|
20231025,150000,475741805,2610,2610,2610,2605,65
|
|
20231025,145900,475572425,2615,2615,2615,2615,13
|
|
20231025,145800,475538430,2605,2620,2620,2605,9
|
|
20231025,145700,475514900,2620,2610,2620,2610,3
|
|
20231025,145600,475507055,2625,2625,2625,2625,20
|
|
20231025,145500,475454555,2620,2620,2620,2610,1067
|
|
20231025,145400,472659660,2620,2615,2620,2610,44
|
|
20231025,145300,472544590,2610,2605,2610,2605,67
|
|
20231025,145200,472369745,2610,2605,2610,2600,221
|
|
20231025,145100,471794035,2605,2610,2610,2605,25
|
|
20231025,145000,471728825,2610,2615,2615,2610,253
|
|
20231025,144900,471067825,2620,2615,2650,2615,237
|
|
20231025,144800,470445250,2610,2625,2635,2610,481
|
|
20231025,144700,469185605,2635,2615,2670,2615,1557
|
|
20231025,144600,465068420,2615,2605,2615,2605,11
|
|
20231025,144500,465039705,2600,2595,2610,2595,465
|
|
20231025,144400,463830380,2590,2600,2600,2590,4214
|
|
20231025,144300,452913405,2600,2600,2600,2595,24
|
|
20231025,144200,452851010,2600,2600,2605,2595,103
|
|
20231025,144100,452582980,2600,2600,2605,2600,201
|
|
20231025,144000,452060340,2600,2605,2615,2600,51
|
|
20231025,143900,451927485,2605,2595,2605,2595,199
|
|
20231025,143800,451409280,2595,2605,2615,2595,522
|
|
20231025,143700,450050020,2610,2615,2615,2610,30
|
|
20231025,143600,449971715,2615,2600,2615,2600,85
|
|
20231025,143500,449749920,2605,2600,2605,2600,1591
|
|
20231025,143400,445613315,2595,2595,2600,2590,83
|
|
20231025,143300,445397840,2595,2595,2595,2585,313
|
|
20231025,143200,444587195,2595,2590,2595,2580,1819
|
|
20231025,143100,439889960,2585,2595,2600,2580,1849
|
|
20231025,143000,435112085,2605,2615,2615,2600,2044
|
|
20231025,142900,429792445,2615,2595,2615,2595,176
|
|
20231025,142800,429334015,2595,2590,2615,2585,5529
|
|
20231025,142700,415010090,2590,2610,2625,2590,27142
|
|
20231025,142600,344157155,2620,2620,2620,2620,0
|
|
20231025,142500,344157155,2620,2780,2780,2620,10802
|
|
20231025,142400,315054835,2785,2715,2850,2715,30750
|
|
20231025,142300,228126330,2715,2685,2725,2685,3174
|
|
20231025,142200,219530365,2685,2660,2685,2660,4342
|
|
20231025,142100,207927015,2660,2665,2665,2660,151
|
|
20231025,142000,207524675,2665,2665,2665,2665,0
|
|
20231025,141900,207524675,2665,2665,2665,2665,687
|
|
20231025,141800,205693820,2665,2645,2770,2600,20935
|
|
20231025,141700,149515475,2645,2645,2645,2645,7
|
|
20231025,141600,149496960,2645,2640,2645,2640,3748
|
|
20231025,141500,139602225,2635,2635,2635,2635,0
|
|
20231025,141400,139602225,2635,2635,2635,2635,0
|
|
20231025,141300,139602225,2635,2635,2635,2635,13
|
|
20231025,141200,139567970,2640,2640,2640,2640,0
|
|
20231025,141100,139567970,2640,2640,2640,2640,15
|
|
20231025,141000,139528370,2635,2635,2635,2635,0
|
|
20231025,140900,139528370,2635,2635,2635,2635,1
|
|
20231025,140800,139525735,2635,2635,2635,2635,0
|
|
20231025,140700,139525735,2635,2635,2635,2635,0
|
|
20231025,140600,139525735,2635,2635,2635,2635,0
|
|
20231025,140500,139525735,2635,2635,2635,2635,0
|
|
20231025,140400,139525735,2635,2635,2635,2635,0
|
|
20231025,140300,139525735,2635,2635,2635,2635,0
|
|
20231025,140200,139525735,2635,2635,2635,2635,0
|
|
20231025,140100,139525735,2635,2635,2635,2635,0
|
|
20231025,140000,139525735,2635,2635,2635,2635,0
|
|
20231025,135900,139525735,2635,2635,2635,2635,0
|
|
20231025,135800,139525735,2635,2635,2635,2635,0
|
|
20231025,135700,139525735,2635,2635,2635,2635,0
|
|
20231025,135600,139525735,2635,2635,2635,2635,0
|
|
20231025,135500,139525735,2635,2635,2635,2635,0
|
|
20231025,135400,139525735,2635,2635,2635,2635,0
|
|
20231025,135300,139525735,2635,2635,2635,2635,0
|
|
20231025,135200,139525735,2635,2635,2635,2635,0
|
|
20231025,135100,139525735,2635,2635,2635,2635,0
|
|
20231025,135000,139525735,2635,2635,2635,2635,0
|
|
20231025,134900,139525735,2635,2635,2635,2635,0
|
|
20231025,134800,139525735,2635,2635,2635,2635,0
|
|
20231025,134700,139525735,2635,2635,2635,2635,0
|
|
20231025,134600,139525735,2635,2635,2635,2635,0
|
|
20231025,134500,139525735,2635,2635,2635,2635,0
|
|
20231025,134400,139525735,2635,2635,2635,2635,0
|
|
20231025,134300,139525735,2635,2635,2635,2635,0
|
|
20231025,134200,139525735,2635,2635,2635,2635,324
|
|
20231025,134100,138671995,2640,2640,2640,2640,0
|
|
20231025,134000,138671995,2640,2640,2640,2640,0
|
|
20231025,133900,138671995,2640,2640,2640,2640,0
|
|
20231025,133800,138671995,2640,2640,2640,2640,0
|
|
20231025,133700,138671995,2640,2640,2640,2640,0
|
|
20231025,133600,138671995,2640,2640,2640,2640,0
|
|
20231025,133500,138671995,2640,2640,2640,2640,0
|
|
20231025,133400,138671995,2640,2640,2640,2640,0
|
|
20231025,133300,138671995,2640,2640,2640,2640,0
|
|
20231025,133200,138671995,2640,2640,2640,2640,0
|
|
20231025,133100,138671995,2640,2640,2640,2640,0
|
|
20231025,133000,138671995,2640,2640,2640,2640,0
|
|
20231025,132900,138671995,2640,2640,2640,2640,0
|
|
20231025,132800,138671995,2640,2640,2640,2640,0
|
|
20231025,132700,138671995,2640,2640,2640,2640,0
|
|
20231025,132600,138671995,2640,2640,2640,2640,0
|
|
20231025,132500,138671995,2640,2640,2640,2640,0
|
|
20231025,132400,138671995,2640,2640,2640,2640,0
|
|
20231025,132300,138671995,2640,2640,2640,2640,0
|
|
20231025,132200,138671995,2640,2640,2640,2640,0
|
|
20231025,132100,138671995,2640,2640,2640,2640,0
|
|
20231025,132000,138671995,2640,2640,2640,2640,0
|
|
20231025,131900,138671995,2640,2640,2640,2640,1
|
|
20231025,131800,138669355,2650,2650,2650,2650,0
|
|
20231025,131700,138669355,2650,2650,2650,2650,0
|
|
20231025,131600,138669355,2650,2650,2650,2650,0
|
|
20231025,131500,138669355,2650,2650,2650,2650,0
|
|
20231025,131400,138669355,2650,2650,2650,2650,0
|
|
20231025,131300,138669355,2650,2650,2650,2650,0
|
|
20231025,131200,138669355,2650,2650,2650,2650,0
|
|
20231025,131100,138669355,2650,2650,2650,2650,0
|
|
20231025,131000,138669355,2650,2650,2650,2650,0
|
|
20231025,130900,138669355,2650,2640,2650,2640,1000
|
|
20231025,130800,136020245,2635,2635,2635,2635,0
|
|
20231025,130700,136020245,2635,2635,2635,2635,1
|
|
20231025,130600,136017610,2645,2630,2645,2630,213
|
|
20231025,130500,135457360,2635,2635,2635,2635,0
|
|
20231025,130400,135457360,2635,2635,2635,2635,0
|
|
20231025,130300,135457360,2635,2635,2635,2635,1
|
|
20231025,130200,135454725,2635,2635,2635,2635,2
|
|
20231025,130100,135449455,2630,2630,2630,2630,0
|
|
20231025,130000,135449455,2630,2630,2630,2630,0
|
|
20231025,125900,135449455,2630,2630,2630,2630,0
|
|
20231025,125800,135449455,2630,2630,2630,2630,0
|
|
20231025,125700,135449455,2630,2630,2630,2630,0
|
|
20231025,125600,135449455,2630,2630,2630,2630,0
|
|
20231025,125500,135449455,2630,2630,2630,2630,0
|
|
20231025,125400,135449455,2630,2630,2630,2630,0
|
|
20231025,125300,135449455,2630,2630,2630,2630,0
|
|
20231025,125200,135449455,2630,2630,2630,2630,0
|
|
20231025,125100,135449455,2630,2630,2630,2630,0
|
|
20231025,125000,135449455,2630,2630,2630,2630,0
|
|
20231025,124900,135449455,2630,2630,2630,2630,0
|
|
20231025,124800,135449455,2630,2630,2630,2630,0
|
|
20231025,124700,135449455,2630,2630,2630,2630,0
|
|
20231025,124600,135449455,2630,2630,2630,2630,0
|
|
20231025,124500,135449455,2630,2630,2630,2630,0
|
|
20231025,124400,135449455,2630,2630,2630,2630,0
|
|
20231025,124300,135449455,2630,2630,2630,2630,0
|
|
20231025,124200,135449455,2630,2630,2630,2630,0
|
|
20231025,124100,135449455,2630,2630,2630,2630,0
|
|
20231025,124000,135449455,2630,2630,2630,2630,0
|
|
20231025,123900,135449455,2630,2630,2630,2630,0
|
|
20231025,123800,135449455,2630,2630,2630,2630,0
|
|
20231025,123700,135449455,2630,2630,2630,2630,61
|
|
20231025,123600,135289025,2630,2630,2630,2630,0
|
|
20231025,123500,135289025,2630,2630,2630,2630,0
|
|
20231025,123400,135289025,2630,2630,2630,2630,0
|
|
20231025,123300,135289025,2630,2630,2630,2630,0
|
|
20231025,123200,135289025,2630,2630,2630,2630,0
|
|
20231025,123100,135289025,2630,2630,2630,2630,0
|
|
20231025,123000,135289025,2630,2630,2630,2630,0
|
|
20231025,122900,135289025,2630,2630,2630,2630,0
|
|
20231025,122800,135289025,2630,2630,2630,2630,0
|
|
20231025,122700,135289025,2630,2630,2630,2630,0
|
|
20231025,122600,135289025,2630,2630,2630,2630,0
|
|
20231025,122500,135289025,2630,2630,2630,2630,0
|
|
20231025,122400,135289025,2630,2630,2630,2630,0
|
|
20231025,122300,135289025,2630,2630,2630,2630,0
|
|
20231025,122200,135289025,2630,2630,2630,2630,0
|
|
20231025,122100,135289025,2630,2625,2630,2625,332
|
|
20231025,122000,134417520,2630,2630,2630,2630,119
|
|
20231025,121900,134104550,2630,2630,2630,2630,0
|
|
20231025,121800,134104550,2630,2630,2630,2630,0
|
|
20231025,121700,134104550,2630,2630,2630,2630,0
|
|
20231025,121600,134104550,2630,2630,2630,2630,0
|
|
20231025,121500,134104550,2630,2630,2630,2630,0
|
|
20231025,121400,134104550,2630,2630,2630,2630,0
|
|
20231025,121300,134104550,2630,2630,2630,2630,0
|
|
20231025,121200,134104550,2630,2630,2630,2630,0
|
|
20231025,121100,134104550,2630,2630,2630,2630,25
|
|
20231025,121000,134038800,2635,2635,2635,2635,0
|
|
20231025,120900,134038800,2635,2635,2635,2635,0
|
|
20231025,120800,134038800,2635,2635,2635,2635,4
|
|
20231025,120700,134028260,2635,2635,2635,2635,0
|
|
20231025,120600,134028260,2635,2635,2635,2635,0
|
|
20231025,120500,134028260,2635,2635,2635,2635,0
|
|
20231025,120400,134028260,2635,2635,2635,2635,0
|
|
20231025,120300,134028260,2635,2635,2635,2635,0
|
|
20231025,120200,134028260,2635,2635,2635,2635,0
|
|
20231025,120100,134028260,2635,2635,2635,2635,0
|
|
20231025,120000,134028260,2635,2635,2635,2635,0
|
|
20231025,115900,134028260,2635,2635,2635,2635,0
|
|
20231025,115800,134028260,2635,2635,2635,2635,0
|
|
20231025,115700,134028260,2635,2635,2635,2635,26
|
|
20231025,115600,133959750,2640,2640,2640,2640,4
|
|
20231025,115500,133949190,2640,2640,2640,2640,1
|
|
20231025,115400,133946550,2645,2645,2645,2645,0
|
|
20231025,115300,133946550,2645,2645,2645,2645,0
|
|
20231025,115200,133946550,2645,2645,2645,2645,0
|
|
20231025,115100,133946550,2645,2645,2645,2645,0
|
|
20231025,115000,133946550,2645,2645,2645,2645,0
|
|
20231025,114900,133946550,2645,2645,2645,2645,0
|
|
20231025,114800,133946550,2645,2645,2645,2645,0
|
|
20231025,114700,133946550,2645,2645,2645,2645,0
|
|
20231025,114600,133946550,2645,2645,2645,2645,0
|
|
20231025,114500,133946550,2645,2645,2645,2645,0
|
|
20231025,114400,133946550,2645,2645,2645,2645,0
|
|
20231025,114300,133946550,2645,2645,2645,2645,5
|
|
20231025,114200,133933325,2645,2645,2645,2645,0
|
|
20231025,114100,133933325,2645,2645,2645,2645,0
|
|
20231025,114000,133933325,2645,2645,2645,2645,0
|
|
20231025,113900,133933325,2645,2645,2645,2645,0
|
|
20231025,113800,133933325,2645,2645,2645,2645,0
|
|
20231025,113700,133933325,2645,2645,2645,2645,0
|
|
20231025,113600,133933325,2645,2645,2645,2645,0
|
|
20231025,113500,133933325,2645,2645,2645,2645,0
|
|
20231025,113400,133933325,2645,2645,2645,2645,0
|
|
20231025,113300,133933325,2645,2645,2645,2645,0
|
|
20231025,113200,133933325,2645,2645,2645,2645,10
|
|
20231025,113100,133906875,2645,2645,2645,2645,0
|
|
20231025,113000,133906875,2645,2645,2645,2645,0
|
|
20231025,112900,133906875,2645,2645,2645,2645,0
|
|
20231025,112800,133906875,2645,2645,2645,2645,30
|
|
20231025,112700,133827525,2645,2645,2645,2645,0
|
|
20231025,112600,133827525,2645,2645,2645,2645,0
|
|
20231025,112500,133827525,2645,2645,2645,2645,0
|
|
20231025,112400,133827525,2645,2645,2645,2645,0
|
|
20231025,112300,133827525,2645,2645,2645,2645,0
|
|
20231025,112200,133827525,2645,2645,2645,2645,0
|
|
20231025,112100,133827525,2645,2645,2645,2645,0
|
|
20231025,112000,133827525,2645,2645,2645,2645,0
|
|
20231025,111900,133827525,2645,2645,2645,2645,0
|
|
20231025,111800,133827525,2645,2645,2645,2645,0
|
|
20231025,111700,133827525,2645,2645,2645,2645,2
|
|
20231025,111600,133822235,2645,2640,2645,2640,48
|
|
20231025,111500,133695500,2640,2640,2640,2640,0
|
|
20231025,111400,133695500,2640,2640,2640,2640,1
|
|
20231025,111300,133692860,2645,2645,2645,2645,0
|
|
20231025,111200,133692860,2645,2645,2645,2645,0
|
|
20231025,111100,133692860,2645,2645,2645,2645,0
|
|
20231025,111000,133692860,2645,2645,2645,2645,0
|
|
20231025,110900,133692860,2645,2645,2645,2645,1
|
|
20231025,110800,133690215,2645,2645,2645,2645,0
|
|
20231025,110700,133690215,2645,2645,2645,2645,0
|
|
20231025,110600,133690215,2645,2645,2645,2645,0
|
|
20231025,110500,133690215,2645,2645,2645,2645,0
|
|
20231025,110400,133690215,2645,2645,2645,2645,0
|
|
20231025,110300,133690215,2645,2645,2645,2645,0
|
|
20231025,110200,133690215,2645,2645,2645,2645,0
|
|
20231025,110100,133690215,2645,2645,2645,2645,0
|
|
20231025,110000,133690215,2645,2645,2645,2645,0
|
|
20231025,105900,133690215,2645,2645,2645,2645,0
|
|
20231025,105800,133690215,2645,2645,2645,2645,0
|
|
20231025,105700,133690215,2645,2645,2645,2645,0
|
|
20231025,105600,133690215,2645,2645,2645,2645,0
|
|
20231025,105500,133690215,2645,2645,2645,2645,0
|
|
20231025,105400,133690215,2645,2645,2645,2645,0
|
|
20231025,105300,133690215,2645,2645,2645,2645,0
|
|
20231025,105200,133690215,2645,2645,2645,2645,0
|
|
20231025,105100,133690215,2645,2645,2645,2645,0
|
|
20231025,105000,133690215,2645,2645,2645,2645,0
|
|
20231025,104900,133690215,2645,2645,2645,2645,0
|
|
20231025,104800,133690215,2645,2645,2645,2645,0
|
|
20231025,104700,133690215,2645,2645,2645,2645,40
|
|
20231025,104600,133584415,2640,2640,2640,2640,0
|
|
20231025,104500,133584415,2640,2640,2640,2640,0
|
|
20231025,104400,133584415,2640,2640,2640,2640,0
|
|
20231025,104300,133584415,2640,2640,2640,2640,0
|
|
20231025,104200,133584415,2640,2640,2640,2640,50
|
|
20231025,104100,133452415,2640,2640,2640,2640,2
|
|
20231025,104000,133447135,2645,2645,2645,2645,0
|
|
20231025,103900,133447135,2645,2645,2645,2645,1
|
|
20231025,103800,133444490,2645,2640,2645,2640,2
|
|
20231025,103700,133439205,2640,2640,2640,2640,0
|
|
20231025,103600,133439205,2640,2640,2640,2640,3
|
|
20231025,103500,133431285,2645,2645,2645,2645,0
|
|
20231025,103400,133431285,2645,2645,2645,2645,0
|
|
20231025,103300,133431285,2645,2645,2645,2645,0
|
|
20231025,103200,133431285,2645,2645,2645,2645,0
|
|
20231025,103100,133431285,2645,2645,2645,2645,0
|
|
20231025,103000,133431285,2645,2645,2645,2645,0
|
|
20231025,102900,133431285,2645,2645,2645,2645,0
|
|
20231025,102800,133431285,2645,2645,2645,2645,0
|
|
20231025,102700,133431285,2645,2645,2645,2645,0
|
|
20231025,102600,133431285,2645,2645,2645,2645,0
|
|
20231025,102500,133431285,2645,2645,2645,2645,0
|
|
20231025,102400,133431285,2645,2645,2645,2645,0
|
|
20231025,102300,133431285,2645,2645,2645,2645,0
|
|
20231025,102200,133431285,2645,2645,2645,2645,1
|
|
20231025,102100,133428640,2640,2640,2640,2640,0
|
|
20231025,102000,133428640,2640,2640,2640,2640,0
|
|
20231025,101900,133428640,2640,2640,2640,2640,0
|
|
20231025,101800,133428640,2640,2640,2640,2640,0
|
|
20231025,101700,133428640,2640,2640,2640,2640,0
|
|
20231025,101600,133428640,2640,2640,2640,2640,32
|
|
20231025,101500,133344160,2650,2645,2650,2645,5
|
|
20231025,101400,133330920,2645,2645,2645,2645,0
|
|
20231025,101300,133330920,2645,2645,2645,2645,5
|
|
20231025,101200,133317695,2645,2645,2645,2645,6
|
|
20231025,101100,133301825,2645,2645,2645,2645,290
|
|
20231025,101000,132534775,2645,2645,2645,2645,0
|
|
20231025,100900,132534775,2645,2645,2645,2645,0
|
|
20231025,100800,132534775,2645,2645,2645,2645,0
|
|
20231025,100700,132534775,2645,2645,2645,2645,0
|
|
20231025,100600,132534775,2645,2645,2645,2645,21
|
|
20231025,100500,132479230,2640,2645,2645,2640,12
|
|
20231025,100400,132447540,2645,2645,2645,2645,1
|
|
20231025,100300,132444895,2640,2640,2640,2640,5
|
|
20231025,100200,132431695,2640,2640,2640,2640,9
|
|
20231025,100100,132407935,2640,2640,2645,2635,68
|
|
20231025,100000,132228670,2645,2635,2645,2635,16
|
|
20231025,095900,132186480,2645,2640,2645,2625,1928
|
|
20231025,095800,127118215,2645,2645,2645,2645,65
|
|
20231025,095700,126946290,2650,2650,2655,2640,1308
|
|
20231025,095600,123489615,2655,2650,2655,2650,271
|
|
20231025,095500,122771460,2650,2650,2650,2650,205
|
|
20231025,095400,122228210,2650,2650,2650,2650,54
|
|
20231025,095300,122085110,2650,2645,2650,2645,522
|
|
20231025,095200,120704405,2645,2635,2645,2635,46
|
|
20231025,095100,120582945,2645,2630,2645,2630,3
|
|
20231025,095000,120575035,2645,2635,2645,2625,695
|
|
20231025,094900,118750310,2645,2640,2645,2630,201
|
|
20231025,094800,118221265,2645,2645,2645,2645,2
|
|
20231025,094700,118215975,2645,2645,2645,2645,0
|
|
20231025,094600,118215975,2645,2645,2645,2645,1
|
|
20231025,094500,118213330,2645,2645,2645,2645,0
|
|
20231025,094400,118213330,2645,2645,2645,2645,0
|
|
20231025,094300,118213330,2645,2645,2645,2645,3
|
|
20231025,094200,118205395,2645,2640,2645,2640,21
|
|
20231025,094100,118149940,2650,2640,2650,2640,232
|
|
20231025,094000,117537375,2650,2650,2650,2650,3
|
|
20231025,093900,117529425,2650,2645,2650,2645,76
|
|
20231025,093800,117328395,2645,2645,2645,2645,0
|
|
20231025,093700,117328395,2645,2645,2645,2645,50
|
|
20231025,093600,117196145,2650,2650,2650,2640,1033
|
|
20231025,093500,114468885,2650,2650,2650,2650,0
|
|
20231025,093400,114468885,2650,2650,2650,2650,0
|
|
20231025,093300,114468885,2650,2650,2650,2650,0
|
|
20231025,093200,114468885,2650,2650,2650,2650,6
|
|
20231025,093100,114452985,2650,2650,2650,2645,12
|
|
20231025,093000,114421230,2650,2650,2650,2645,397
|
|
20231025,092900,113370970,2650,2650,2650,2650,1
|
|
20231025,092800,113368320,2650,2650,2650,2650,10
|
|
20231025,092700,113341820,2650,2650,2650,2650,0
|
|
20231025,092600,113341820,2650,2650,2650,2650,0
|
|
20231025,092500,113341820,2650,2640,2650,2640,1001
|
|
20231025,092400,110692890,2635,2630,2635,2630,1024
|
|
20231025,092300,107995160,2635,2630,2640,2625,285
|
|
20231025,092200,107246235,2630,2615,2630,2615,1196
|
|
20231025,092100,104111355,2615,2600,2615,2600,11831
|
|
20231025,092000,73335185,2600,2600,2600,2600,0
|
|
20231025,091900,73335185,2600,2600,2600,2600,135
|
|
20231025,091800,72984185,2600,2600,2600,2600,510
|
|
20231025,091700,71658185,2600,2595,2600,2595,233
|
|
20231025,091600,71052500,2595,2600,2600,2595,551
|
|
20231025,091500,69619905,2595,2590,2600,2590,1727
|
|
20231025,091400,65146315,2590,2590,2590,2590,925
|
|
20231025,091300,62750565,2590,2600,2600,2590,2214
|
|
20231025,091200,57002960,2600,2705,2705,2590,17485
|
|
20231025,091100,11321700,2710,2710,2710,2710,0
|
|
20231025,091000,11321700,2710,2710,2710,2710,1
|
|
20231025,090900,11318990,2720,2720,2720,2720,0
|
|
20231025,090800,11318990,2720,2720,2720,2720,0
|
|
20231025,090700,11318990,2720,2720,2720,2720,2
|
|
20231025,090600,11313550,2715,2710,2720,2705,30
|
|
20231025,090500,11232195,2710,2710,2710,2680,353
|
|
20231025,090400,10285405,2680,2735,2740,2680,564
|
|
20231025,090300,8759130,2745,2710,2745,2710,287
|
|
20231025,090200,7981115,2710,2710,2710,2710,315
|
|
20231025,090100,7127465,2710,2695,2710,2695,665
|
|
20231025,090000,5325925,2675,2675,2675,2675,1991
|