599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185600,175593525,2075,2075,2075,2075,389
|
|
20231006,185500,175593525,2075,2075,2075,2075,0
|
|
20231006,185400,175593525,2075,2075,2075,2075,0
|
|
20231006,185300,175593525,2075,2075,2075,2075,0
|
|
20231006,185200,175593525,2075,2075,2075,2075,0
|
|
20231006,185100,175593525,2075,2075,2075,2075,0
|
|
20231006,185000,175593525,2075,2075,2075,2075,0
|
|
20231006,184900,175593525,2075,2075,2075,2075,0
|
|
20231006,184800,175593525,2075,2075,2075,2075,0
|
|
20231006,184700,175593525,2075,2075,2075,2075,0
|
|
20231006,184600,175593525,2075,2075,2075,2075,0
|
|
20231006,184500,175593525,2075,2075,2075,2075,0
|
|
20231006,184400,175593525,2075,2075,2075,2075,0
|
|
20231006,184300,175593525,2075,2075,2075,2075,0
|
|
20231006,184200,175593525,2075,2075,2075,2075,0
|
|
20231006,184100,175593525,2075,2075,2075,2075,0
|
|
20231006,184000,175593525,2075,2075,2075,2075,0
|
|
20231006,183900,175593525,2075,2075,2075,2075,0
|
|
20231006,183800,175593525,2075,2075,2075,2075,0
|
|
20231006,183700,175593525,2075,2075,2075,2075,0
|
|
20231006,183600,175593525,2075,2075,2075,2075,0
|
|
20231006,183500,175593525,2075,2075,2075,2075,0
|
|
20231006,183400,175593525,2075,2075,2075,2075,0
|
|
20231006,183300,175593525,2075,2075,2075,2075,0
|
|
20231006,183200,175593525,2075,2075,2075,2075,0
|
|
20231006,183100,175593525,2075,2075,2075,2075,0
|
|
20231006,183000,175593525,2075,2075,2075,2075,0
|
|
20231006,182900,175593525,2075,2075,2075,2075,0
|
|
20231006,182800,175593525,2075,2075,2075,2075,0
|
|
20231006,182700,175593525,2075,2075,2075,2075,0
|
|
20231006,182600,175593525,2075,2075,2075,2075,389
|
|
20231006,182500,175593525,2075,2075,2075,2075,0
|
|
20231006,182400,175593525,2075,2075,2075,2075,0
|
|
20231006,182300,175593525,2075,2075,2075,2075,0
|
|
20231006,182200,175593525,2075,2075,2075,2075,0
|
|
20231006,182100,175593525,2075,2075,2075,2075,0
|
|
20231006,182000,175593525,2075,2075,2075,2075,0
|
|
20231006,181900,175593525,2075,2075,2075,2075,0
|
|
20231006,181800,175593525,2075,2075,2075,2075,0
|
|
20231006,181700,175593525,2075,2075,2075,2075,0
|
|
20231006,181600,175593525,2075,2075,2075,2075,0
|
|
20231006,181500,175593525,2075,2075,2075,2075,0
|
|
20231006,181400,175593525,2075,2075,2075,2075,0
|
|
20231006,181300,175593525,2075,2075,2075,2075,0
|
|
20231006,181200,175593525,2075,2075,2075,2075,0
|
|
20231006,181100,175593525,2075,2075,2075,2075,0
|
|
20231006,181000,175593525,2075,2075,2075,2075,0
|
|
20231006,180900,175593525,2075,2075,2075,2075,0
|
|
20231006,180800,175593525,2075,2075,2075,2075,0
|
|
20231006,180700,175593525,2075,2075,2075,2075,0
|
|
20231006,180600,175593525,2075,2075,2075,2075,0
|
|
20231006,180500,175593525,2075,2075,2075,2075,0
|
|
20231006,180400,175593525,2075,2075,2075,2075,0
|
|
20231006,180300,175593525,2075,2075,2075,2075,0
|
|
20231006,180200,175593525,2075,2075,2075,2075,0
|
|
20231006,180100,175593525,2075,2075,2075,2075,0
|
|
20231006,180000,175593525,2075,2075,2075,2075,0
|
|
20231006,175900,175593525,2075,2075,2075,2075,0
|
|
20231006,175800,175593525,2075,2075,2075,2075,0
|
|
20231006,175700,175593525,2075,2075,2075,2075,0
|
|
20231006,175600,175593525,2075,2075,2075,2075,389
|
|
20231006,175500,175593525,2075,2075,2075,2075,0
|
|
20231006,175400,175593525,2075,2075,2075,2075,0
|
|
20231006,175300,175593525,2075,2075,2075,2075,0
|
|
20231006,175200,175593525,2075,2075,2075,2075,0
|
|
20231006,175100,175593525,2075,2075,2075,2075,0
|
|
20231006,175000,175593525,2075,2075,2075,2075,0
|
|
20231006,174900,175593525,2075,2075,2075,2075,0
|
|
20231006,174800,175593525,2075,2075,2075,2075,0
|
|
20231006,174700,175593525,2075,2075,2075,2075,0
|
|
20231006,174600,175593525,2075,2075,2075,2075,0
|
|
20231006,174500,175593525,2075,2075,2075,2075,0
|
|
20231006,174400,175593525,2075,2075,2075,2075,0
|
|
20231006,174300,175593525,2075,2075,2075,2075,0
|
|
20231006,174200,175593525,2075,2075,2075,2075,0
|
|
20231006,174100,175593525,2075,2075,2075,2075,0
|
|
20231006,174000,175593525,2075,2075,2075,2075,0
|
|
20231006,173900,175593525,2075,2075,2075,2075,0
|
|
20231006,173800,175593525,2075,2075,2075,2075,0
|
|
20231006,173700,175593525,2075,2075,2075,2075,0
|
|
20231006,173600,175593525,2075,2075,2075,2075,0
|
|
20231006,173500,175593525,2075,2075,2075,2075,0
|
|
20231006,173400,175593525,2075,2075,2075,2075,0
|
|
20231006,173300,175593525,2075,2075,2075,2075,0
|
|
20231006,173200,175593525,2075,2075,2075,2075,0
|
|
20231006,173100,175593525,2075,2075,2075,2075,0
|
|
20231006,173000,175593525,2075,2075,2075,2075,0
|
|
20231006,172900,175593525,2075,2075,2075,2075,0
|
|
20231006,172800,175593525,2075,2075,2075,2075,0
|
|
20231006,172700,175593525,2075,2075,2075,2075,0
|
|
20231006,172600,175593525,2075,2075,2075,2075,389
|
|
20231006,172500,175593525,2075,2075,2075,2075,0
|
|
20231006,172400,175593525,2075,2075,2075,2075,0
|
|
20231006,172300,175593525,2075,2075,2075,2075,0
|
|
20231006,172200,175593525,2075,2075,2075,2075,0
|
|
20231006,172100,175593525,2075,2075,2075,2075,0
|
|
20231006,172000,175593525,2075,2075,2075,2075,0
|
|
20231006,171900,175593525,2075,2075,2075,2075,0
|
|
20231006,171800,175593525,2075,2075,2075,2075,0
|
|
20231006,171700,175593525,2075,2075,2075,2075,0
|
|
20231006,171600,175593525,2075,2075,2075,2075,0
|
|
20231006,171500,175593525,2075,2075,2075,2075,0
|
|
20231006,171400,175593525,2075,2075,2075,2075,0
|
|
20231006,171300,175593525,2075,2075,2075,2075,0
|
|
20231006,171200,175593525,2075,2075,2075,2075,0
|
|
20231006,171100,175593525,2075,2075,2075,2075,0
|
|
20231006,171000,175593525,2075,2075,2075,2075,0
|
|
20231006,170900,175593525,2075,2075,2075,2075,0
|
|
20231006,170800,175593525,2075,2075,2075,2075,0
|
|
20231006,170700,175593525,2075,2075,2075,2075,0
|
|
20231006,170600,175593525,2075,2075,2075,2075,0
|
|
20231006,170500,175593525,2075,2075,2075,2075,0
|
|
20231006,170400,175593525,2075,2075,2075,2075,0
|
|
20231006,170300,175593525,2075,2075,2075,2075,0
|
|
20231006,170200,175593525,2075,2075,2075,2075,0
|
|
20231006,170100,175593525,2075,2075,2075,2075,0
|
|
20231006,170000,175593525,2075,2075,2075,2075,0
|
|
20231006,165900,175593525,2075,2075,2075,2075,0
|
|
20231006,165800,175593525,2075,2075,2075,2075,0
|
|
20231006,165700,175593525,2075,2075,2075,2075,0
|
|
20231006,165600,175593525,2075,2075,2075,2075,389
|
|
20231006,165500,175593525,2075,2075,2075,2075,0
|
|
20231006,165400,175593525,2075,2075,2075,2075,0
|
|
20231006,165300,175593525,2075,2075,2075,2075,0
|
|
20231006,165200,175593525,2075,2075,2075,2075,0
|
|
20231006,165100,175593525,2075,2075,2075,2075,0
|
|
20231006,165000,175593525,2075,2075,2075,2075,0
|
|
20231006,164900,175593525,2075,2075,2075,2075,0
|
|
20231006,164800,175593525,2075,2075,2075,2075,0
|
|
20231006,164700,175593525,2075,2075,2075,2075,0
|
|
20231006,164600,175593525,2075,2075,2075,2075,0
|
|
20231006,164500,175593525,2075,2075,2075,2075,0
|
|
20231006,164400,175593525,2075,2075,2075,2075,0
|
|
20231006,164300,175593525,2075,2075,2075,2075,0
|
|
20231006,164200,175593525,2075,2075,2075,2075,0
|
|
20231006,164100,175593525,2075,2075,2075,2075,0
|
|
20231006,164000,175593525,2075,2075,2075,2075,0
|
|
20231006,163900,175593525,2075,2075,2075,2075,0
|
|
20231006,163800,175593525,2075,2075,2075,2075,0
|
|
20231006,163700,175593525,2075,2075,2075,2075,0
|
|
20231006,163600,175593525,2075,2075,2075,2075,0
|
|
20231006,163500,175593525,2075,2075,2075,2075,0
|
|
20231006,163400,175593525,2075,2075,2075,2075,0
|
|
20231006,163300,175593525,2075,2075,2075,2075,0
|
|
20231006,163200,175593525,2075,2075,2075,2075,0
|
|
20231006,163100,175593525,2075,2075,2075,2075,0
|
|
20231006,163000,175593525,2075,2075,2075,2075,0
|
|
20231006,162900,175593525,2075,2075,2075,2075,0
|
|
20231006,162800,175593525,2075,2075,2075,2075,0
|
|
20231006,162700,175593525,2075,2075,2075,2075,0
|
|
20231006,162600,175593525,2075,2075,2075,2075,389
|
|
20231006,162500,175593525,2075,2075,2075,2075,0
|
|
20231006,162400,175593525,2075,2075,2075,2075,0
|
|
20231006,162300,175593525,2075,2075,2075,2075,0
|
|
20231006,162200,175593525,2075,2075,2075,2075,0
|
|
20231006,162100,175593525,2075,2075,2075,2075,0
|
|
20231006,162000,175593525,2075,2075,2075,2075,0
|
|
20231006,161900,175593525,2075,2075,2075,2075,0
|
|
20231006,161800,175593525,2075,2075,2075,2075,0
|
|
20231006,161700,175593525,2075,2075,2075,2075,0
|
|
20231006,161600,175593525,2075,2075,2075,2075,0
|
|
20231006,161500,175593525,2075,2075,2075,2075,0
|
|
20231006,161400,175593525,2075,2075,2075,2075,0
|
|
20231006,161300,175593525,2075,2075,2075,2075,0
|
|
20231006,161200,175593525,2075,2075,2075,2075,0
|
|
20231006,161100,175593525,2075,2075,2075,2075,0
|
|
20231006,161000,175593525,2075,2075,2075,2075,0
|
|
20231006,160900,175593525,2075,2075,2075,2075,0
|
|
20231006,160800,175593525,2075,2075,2075,2075,0
|
|
20231006,160700,175593525,2075,2075,2075,2075,0
|
|
20231006,160600,175593525,2075,2075,2075,2075,0
|
|
20231006,160500,175593525,2075,2075,2075,2075,0
|
|
20231006,160400,175593525,2075,2075,2075,2075,0
|
|
20231006,160300,175593525,2075,2075,2075,2075,0
|
|
20231006,160200,175593525,2075,2075,2075,2075,0
|
|
20231006,160100,175593525,2075,2075,2075,2075,0
|
|
20231006,160000,175593525,2075,2075,2075,2075,0
|
|
20231006,155900,175593525,2075,2075,2075,2075,0
|
|
20231006,155800,175593525,2075,2075,2075,2075,0
|
|
20231006,155700,175593525,2075,2075,2075,2075,0
|
|
20231006,155600,175593525,2075,2075,2075,2075,389
|
|
20231006,155500,175593525,2075,2075,2075,2075,0
|
|
20231006,155400,175593525,2075,2075,2075,2075,0
|
|
20231006,155300,175593525,2075,2075,2075,2075,0
|
|
20231006,155200,175593525,2075,2075,2075,2075,0
|
|
20231006,155100,175593525,2075,2075,2075,2075,0
|
|
20231006,155000,175593525,2075,2075,2075,2075,0
|
|
20231006,154900,175593525,2075,2075,2075,2075,0
|
|
20231006,154800,175593525,2075,2075,2075,2075,0
|
|
20231006,154700,175593525,2075,2075,2075,2075,0
|
|
20231006,154600,175593525,2075,2075,2075,2075,0
|
|
20231006,154500,175593525,2075,2075,2075,2075,0
|
|
20231006,154400,175593525,2075,2075,2075,2075,0
|
|
20231006,154300,175593525,2075,2075,2075,2075,0
|
|
20231006,154200,175593525,2075,2075,2075,2075,0
|
|
20231006,154100,175593525,2075,2075,2075,2075,0
|
|
20231006,154000,175593525,2075,2075,2075,2075,0
|
|
20231006,153900,175593525,2075,2075,2075,2075,0
|
|
20231006,153800,175593525,2075,2075,2075,2075,0
|
|
20231006,153700,175593525,2075,2075,2075,2075,0
|
|
20231006,153600,175593525,2075,2075,2075,2075,0
|
|
20231006,153500,175593525,2075,2075,2075,2075,0
|
|
20231006,153400,175593525,2075,2075,2075,2075,0
|
|
20231006,153300,175593525,2075,2075,2075,2075,0
|
|
20231006,153200,175593525,2075,2075,2075,2075,0
|
|
20231006,153100,175593525,2075,2075,2075,2075,0
|
|
20231006,153000,175593525,2075,2075,2075,2075,389
|
|
20231006,152900,174786350,2045,2045,2045,2045,0
|
|
20231006,152800,174786350,2045,2045,2045,2045,0
|
|
20231006,152700,174786350,2045,2045,2045,2045,0
|
|
20231006,152600,174786350,2045,2045,2045,2045,0
|
|
20231006,152500,174786350,2045,2045,2045,2045,0
|
|
20231006,152400,174786350,2045,2045,2045,2045,0
|
|
20231006,152300,174786350,2045,2045,2045,2045,0
|
|
20231006,152200,174786350,2045,2045,2045,2045,0
|
|
20231006,152100,174786350,2045,2045,2045,2045,0
|
|
20231006,152000,174786350,2045,2045,2045,2045,0
|
|
20231006,151900,174786350,2045,2045,2045,2045,53
|
|
20231006,151800,174677965,2050,2050,2050,2050,1
|
|
20231006,151700,174675915,2045,2045,2045,2045,80
|
|
20231006,151600,174512315,2045,2040,2045,2040,1637
|
|
20231006,151500,171164950,2040,2040,2040,2040,10
|
|
20231006,151400,171144550,2040,2040,2040,2040,54
|
|
20231006,151300,171034390,2040,2045,2045,2040,5
|
|
20231006,151200,171024170,2035,2035,2035,2035,55
|
|
20231006,151100,170912245,2035,2030,2035,2030,206
|
|
20231006,151000,170494035,2035,2030,2035,2030,119
|
|
20231006,150900,170252105,2035,2045,2045,2010,9213
|
|
20231006,150800,151619915,2050,2050,2050,2050,3
|
|
20231006,150700,151613765,2050,2050,2050,2050,300
|
|
20231006,150600,150998765,2050,2050,2050,2050,700
|
|
20231006,150500,149563765,2050,2050,2050,2050,0
|
|
20231006,150400,149563765,2050,2050,2050,2050,3
|
|
20231006,150300,149557615,2050,2045,2050,2045,47
|
|
20231006,150200,149461470,2050,2050,2050,2035,1275
|
|
20231006,150100,146858280,2050,2050,2050,2050,376
|
|
20231006,150000,146087480,2050,2050,2050,2050,117
|
|
20231006,145900,145847630,2050,2055,2055,2050,253
|
|
20231006,145800,145328975,2055,2055,2055,2050,710
|
|
20231006,145700,143872725,2050,2050,2050,2050,263
|
|
20231006,145600,143333575,2055,2050,2055,2050,334
|
|
20231006,145500,142648860,2050,2050,2050,2050,139
|
|
20231006,145400,142363910,2050,2050,2050,2050,165
|
|
20231006,145300,142025660,2055,2055,2060,2055,166
|
|
20231006,145200,141684525,2055,2055,2055,2050,280
|
|
20231006,145100,141110320,2055,2055,2055,2055,115
|
|
20231006,145000,140873995,2055,2055,2055,2055,231
|
|
20231006,144900,140399290,2055,2055,2055,2055,248
|
|
20231006,144800,139889650,2055,2050,2055,2050,248
|
|
20231006,144700,139380465,2055,2050,2055,2050,158
|
|
20231006,144600,139056560,2050,2050,2050,2050,243
|
|
20231006,144500,138558410,2050,2055,2060,2050,355
|
|
20231006,144400,137829470,2050,2055,2055,2050,216
|
|
20231006,144300,137386260,2055,2060,2060,2055,186
|
|
20231006,144200,137003945,2050,2060,2060,2050,236
|
|
20231006,144100,136519280,2055,2055,2055,2055,253
|
|
20231006,144000,135999365,2055,2055,2055,2055,143
|
|
20231006,143900,135705500,2055,2060,2060,2055,254
|
|
20231006,143800,135183505,2055,2060,2060,2055,244
|
|
20231006,143700,134682070,2055,2055,2055,2050,245
|
|
20231006,143600,134179080,2050,2050,2055,2050,304
|
|
20231006,143500,133554945,2050,2055,2055,2050,159
|
|
20231006,143400,133228740,2055,2050,2055,2050,299
|
|
20231006,143300,132614605,2055,2055,2055,2055,207
|
|
20231006,143200,132189220,2055,2055,2055,2055,136
|
|
20231006,143100,131909740,2055,2055,2055,2050,272
|
|
20231006,143000,131350955,2055,2065,2065,2050,131
|
|
20231006,142900,131081875,2060,2060,2060,2060,250
|
|
20231006,142800,130566875,2060,2055,2060,2055,337
|
|
20231006,142700,129873135,2055,2055,2055,2055,61
|
|
20231006,142600,129747780,2080,2055,2080,2050,4807
|
|
20231006,142500,119832675,2055,2055,2055,2055,152
|
|
20231006,142400,119520315,2055,2055,2055,2055,150
|
|
20231006,142300,119212065,2055,2060,2060,2055,243
|
|
20231006,142200,118711650,2060,2055,2060,2055,341
|
|
20231006,142100,118010445,2055,2055,2055,2055,146
|
|
20231006,142000,117710415,2055,2060,2060,2055,247
|
|
20231006,141900,117201815,2055,2055,2055,2055,243
|
|
20231006,141800,116702450,2055,2055,2055,2055,175
|
|
20231006,141700,116342825,2055,2055,2055,2055,221
|
|
20231006,141600,115888670,2055,2060,2060,2055,279
|
|
20231006,141500,115314825,2060,2060,2060,2055,235
|
|
20231006,141400,114831880,2055,2055,2055,2055,159
|
|
20231006,141300,114505135,2055,2060,2060,2055,209
|
|
20231006,141200,114075390,2055,2055,2055,2055,250
|
|
20231006,141100,113561640,2055,2060,2060,2055,249
|
|
20231006,141000,113049905,2055,2055,2055,2055,225
|
|
20231006,140900,112587530,2060,2060,2060,2055,265
|
|
20231006,140800,112041940,2060,2060,2065,2055,197
|
|
20231006,140700,111636880,2060,2060,2060,2060,208
|
|
20231006,140600,111208400,2060,2060,2060,2060,184
|
|
20231006,140500,110829360,2060,2060,2060,2060,215
|
|
20231006,140400,110386460,2060,2060,2060,2060,257
|
|
20231006,140300,109857040,2060,2060,2060,2060,145
|
|
20231006,140200,109558340,2060,2060,2065,2060,317
|
|
20231006,140100,108905070,2060,2060,2060,2060,223
|
|
20231006,140000,108445690,2060,2060,2060,2060,265
|
|
20231006,135900,107899790,2060,2060,2065,2060,145
|
|
20231006,135800,107601040,2060,2065,2065,2060,225
|
|
20231006,135700,107137190,2065,2060,2065,2060,277
|
|
20231006,135600,106565935,2060,2060,2065,2060,173
|
|
20231006,135500,106209355,2065,2065,2065,2065,107
|
|
20231006,135400,105988400,2065,2060,2065,2060,301
|
|
20231006,135300,105368125,2060,2060,2060,2060,233
|
|
20231006,135200,104888145,2060,2060,2060,2060,181
|
|
20231006,135100,104515285,2060,2060,2060,2060,218
|
|
20231006,135000,104066205,2060,2060,2065,2060,359
|
|
20231006,134900,103326465,2060,2060,2060,2060,217
|
|
20231006,134800,102879445,2060,2060,2060,2060,168
|
|
20231006,134700,102533365,2060,2060,2060,2060,234
|
|
20231006,134600,102051325,2060,2065,2065,2060,388
|
|
20231006,134500,101252040,2060,2060,2060,2060,234
|
|
20231006,134400,100770000,2060,2065,2065,2060,185
|
|
20231006,134300,100388870,2060,2060,2060,2060,286
|
|
20231006,134200,99799710,2060,2065,2065,2060,177
|
|
20231006,134100,99434965,2065,2060,2065,2060,333
|
|
20231006,134000,98748090,2060,2065,2065,2060,85
|
|
20231006,133900,98572595,2065,2065,2070,2065,300
|
|
20231006,133800,97953090,2065,2065,2065,2065,172
|
|
20231006,133700,97597910,2065,2065,2065,2065,309
|
|
20231006,133600,96959825,2065,2065,2065,2065,177
|
|
20231006,133500,96594320,2065,2065,2065,2065,820
|
|
20231006,133400,94901020,2065,2065,2070,2065,368
|
|
20231006,133300,94140100,2065,2065,2065,2065,309
|
|
20231006,133200,93502015,2065,2065,2065,2065,90
|
|
20231006,133100,93316165,2065,2065,2065,2065,178
|
|
20231006,133000,92948595,2065,2065,2065,2065,315
|
|
20231006,132900,92298120,2065,2065,2065,2065,172
|
|
20231006,132800,91942940,2065,2065,2065,2065,320
|
|
20231006,132700,91282140,2065,2065,2065,2065,180
|
|
20231006,132600,90910440,2070,2070,2070,2070,210
|
|
20231006,132500,90475740,2070,2070,2070,2070,90
|
|
20231006,132400,90289440,2070,2065,2070,2065,411
|
|
20231006,132300,89439125,2065,2065,2065,2065,214
|
|
20231006,132200,88997215,2065,2060,2065,2060,290
|
|
20231006,132100,88398850,2065,2065,2065,2060,360
|
|
20231006,132000,87656440,2065,2065,2065,2065,209
|
|
20231006,131900,87224855,2065,2065,2065,2060,191
|
|
20231006,131800,86830560,2065,2060,2070,2060,252
|
|
20231006,131700,86310630,2060,2065,2065,2060,167
|
|
20231006,131600,85965915,2065,2065,2065,2065,211
|
|
20231006,131500,85530200,2065,2065,2065,2060,274
|
|
20231006,131400,84964400,2065,2065,2065,2065,221
|
|
20231006,131300,84508035,2065,2065,2065,2065,269
|
|
20231006,131200,83952550,2065,2065,2070,2065,205
|
|
20231006,131100,83529215,2070,2065,2070,2065,203
|
|
20231006,131000,83109520,2065,2065,2065,2065,195
|
|
20231006,130900,82706845,2065,2065,2065,2060,184
|
|
20231006,130800,82326940,2065,2065,2065,2060,297
|
|
20231006,130700,81714610,2060,2065,2065,2060,224
|
|
20231006,130600,81253140,2060,2060,2060,2060,269
|
|
20231006,130500,80699000,2060,2065,2065,2060,99
|
|
20231006,130400,80495010,2070,2065,2070,2060,416
|
|
20231006,130300,79634360,2065,2075,2075,2065,93
|
|
20231006,130200,79442285,2065,2065,2070,2065,234
|
|
20231006,130100,78958895,2070,2070,2070,2070,130
|
|
20231006,130000,78689795,2075,2080,2080,2075,215
|
|
20231006,125900,78243430,2075,2075,2075,2075,87
|
|
20231006,125800,78062905,2075,2075,2075,2075,9
|
|
20231006,125700,78044230,2080,2080,2080,2080,0
|
|
20231006,125600,78044230,2080,2080,2080,2080,0
|
|
20231006,125500,78044230,2080,2080,2080,2080,0
|
|
20231006,125400,78044230,2080,2075,2080,2075,2
|
|
20231006,125300,78040075,2075,2075,2075,2075,4
|
|
20231006,125200,78031775,2075,2070,2075,2070,36
|
|
20231006,125100,77957080,2075,2075,2075,2075,10
|
|
20231006,125000,77936330,2075,2075,2075,2075,0
|
|
20231006,124900,77936330,2075,2070,2075,2070,3
|
|
20231006,124800,77930110,2075,2075,2075,2075,0
|
|
20231006,124700,77930110,2075,2075,2075,2075,25
|
|
20231006,124600,77878235,2080,2075,2080,2060,4449
|
|
20231006,124500,68680450,2080,2080,2080,2080,0
|
|
20231006,124400,68680450,2080,2080,2080,2080,96
|
|
20231006,124300,68480770,2080,2080,2080,2080,0
|
|
20231006,124200,68480770,2080,2080,2080,2080,0
|
|
20231006,124100,68480770,2080,2080,2080,2080,0
|
|
20231006,124000,68480770,2080,2080,2080,2080,0
|
|
20231006,123900,68480770,2080,2075,2080,2075,2200
|
|
20231006,123800,63914770,2080,2080,2080,2080,0
|
|
20231006,123700,63914770,2080,2080,2080,2080,0
|
|
20231006,123600,63914770,2080,2080,2080,2080,0
|
|
20231006,123500,63914770,2080,2080,2080,2080,0
|
|
20231006,123400,63914770,2080,2080,2080,2080,0
|
|
20231006,123300,63914770,2080,2080,2080,2080,5
|
|
20231006,123200,63904370,2080,2080,2080,2080,0
|
|
20231006,123100,63904370,2080,2080,2080,2080,0
|
|
20231006,123000,63904370,2080,2080,2080,2080,0
|
|
20231006,122900,63904370,2080,2080,2080,2080,0
|
|
20231006,122800,63904370,2080,2080,2080,2080,2
|
|
20231006,122700,63900210,2080,2080,2080,2080,20
|
|
20231006,122600,63858610,2080,2080,2080,2080,37
|
|
20231006,122500,63781650,2080,2080,2080,2080,0
|
|
20231006,122400,63781650,2080,2080,2080,2080,0
|
|
20231006,122300,63781650,2080,2080,2080,2080,1
|
|
20231006,122200,63779570,2080,2080,2080,2080,110
|
|
20231006,122100,63550770,2080,2080,2080,2080,58
|
|
20231006,122000,63430130,2080,2080,2080,2080,3
|
|
20231006,121900,63423890,2080,2080,2080,2080,0
|
|
20231006,121800,63423890,2080,2080,2080,2080,0
|
|
20231006,121700,63423890,2080,2080,2080,2080,2
|
|
20231006,121600,63419730,2080,2080,2080,2080,0
|
|
20231006,121500,63419730,2080,2090,2090,2080,10170
|
|
20231006,121400,42248190,2090,2085,2090,2085,6
|
|
20231006,121300,42235675,2090,2090,2090,2090,2
|
|
20231006,121200,42231495,2090,2090,2090,2090,1
|
|
20231006,121100,42229405,2085,2085,2085,2085,0
|
|
20231006,121000,42229405,2085,2085,2085,2085,0
|
|
20231006,120900,42229405,2085,2085,2085,2085,0
|
|
20231006,120800,42229405,2085,2085,2085,2085,0
|
|
20231006,120700,42229405,2085,2085,2085,2085,0
|
|
20231006,120600,42229405,2085,2085,2085,2085,0
|
|
20231006,120500,42229405,2085,2085,2085,2085,0
|
|
20231006,120400,42229405,2085,2085,2085,2085,300
|
|
20231006,120300,41603905,2085,2085,2085,2085,0
|
|
20231006,120200,41603905,2085,2085,2085,2085,500
|
|
20231006,120100,40561405,2090,2090,2090,2090,0
|
|
20231006,120000,40561405,2090,2090,2090,2090,0
|
|
20231006,115900,40561405,2090,2090,2090,2090,0
|
|
20231006,115800,40561405,2090,2090,2090,2090,0
|
|
20231006,115700,40561405,2090,2090,2090,2090,0
|
|
20231006,115600,40561405,2090,2090,2090,2090,0
|
|
20231006,115500,40561405,2090,2090,2090,2090,2
|
|
20231006,115400,40557225,2090,2090,2090,2090,100
|
|
20231006,115300,40348225,2090,2090,2090,2090,8
|
|
20231006,115200,40331505,2090,2090,2090,2090,1
|
|
20231006,115100,40329415,2090,2090,2090,2090,0
|
|
20231006,115000,40329415,2090,2090,2090,2090,1
|
|
20231006,114900,40327325,2090,2090,2090,2090,0
|
|
20231006,114800,40327325,2090,2090,2090,2090,0
|
|
20231006,114700,40327325,2090,2090,2090,2090,0
|
|
20231006,114600,40327325,2090,2090,2090,2090,0
|
|
20231006,114500,40327325,2090,2090,2090,2090,0
|
|
20231006,114400,40327325,2090,2090,2090,2090,0
|
|
20231006,114300,40327325,2090,2090,2090,2090,0
|
|
20231006,114200,40327325,2090,2090,2090,2090,0
|
|
20231006,114100,40327325,2090,2090,2090,2090,0
|
|
20231006,114000,40327325,2090,2090,2090,2090,299
|
|
20231006,113900,39702415,2090,2090,2090,2090,0
|
|
20231006,113800,39702415,2090,2090,2090,2090,0
|
|
20231006,113700,39702415,2090,2090,2090,2090,0
|
|
20231006,113600,39702415,2090,2090,2090,2090,139
|
|
20231006,113500,39411905,2090,2090,2090,2090,0
|
|
20231006,113400,39411905,2090,2090,2090,2090,0
|
|
20231006,113300,39411905,2090,2090,2090,2090,0
|
|
20231006,113200,39411905,2090,2090,2090,2090,0
|
|
20231006,113100,39411905,2090,2090,2090,2090,0
|
|
20231006,113000,39411905,2090,2090,2090,2090,0
|
|
20231006,112900,39411905,2090,2090,2090,2090,0
|
|
20231006,112800,39411905,2090,2090,2090,2090,0
|
|
20231006,112700,39411905,2090,2090,2090,2090,0
|
|
20231006,112600,39411905,2090,2090,2090,2090,4
|
|
20231006,112500,39403545,2090,2090,2090,2090,6
|
|
20231006,112400,39391005,2090,2090,2090,2090,1
|
|
20231006,112300,39388915,2090,2090,2090,2090,0
|
|
20231006,112200,39388915,2090,2090,2090,2090,0
|
|
20231006,112100,39388915,2090,2090,2090,2090,0
|
|
20231006,112000,39388915,2090,2090,2090,2090,0
|
|
20231006,111900,39388915,2090,2090,2090,2090,1
|
|
20231006,111800,39386825,2090,2090,2090,2090,20
|
|
20231006,111700,39345025,2090,2090,2090,2090,11
|
|
20231006,111600,39322035,2090,2090,2090,2090,108
|
|
20231006,111500,39096315,2085,2085,2085,2085,0
|
|
20231006,111400,39096315,2085,2085,2085,2085,6
|
|
20231006,111300,39083805,2085,2085,2085,2085,5
|
|
20231006,111200,39073380,2090,2090,2090,2090,1
|
|
20231006,111100,39071290,2090,2090,2090,2090,0
|
|
20231006,111000,39071290,2090,2090,2090,2090,12
|
|
20231006,110900,39046210,2090,2090,2090,2090,11
|
|
20231006,110800,39023220,2085,2085,2085,2085,0
|
|
20231006,110700,39023220,2085,2085,2085,2085,0
|
|
20231006,110600,39023220,2085,2085,2085,2085,0
|
|
20231006,110500,39023220,2085,2085,2085,2085,0
|
|
20231006,110400,39023220,2085,2085,2085,2085,200
|
|
20231006,110300,38606220,2090,2090,2090,2090,0
|
|
20231006,110200,38606220,2090,2090,2090,2085,191
|
|
20231006,110100,38207280,2090,2090,2090,2090,1
|
|
20231006,110000,38205190,2085,2090,2090,2085,1319
|
|
20231006,105900,35453380,2090,2090,2090,2090,339
|
|
20231006,105800,34744870,2090,2090,2090,2090,0
|
|
20231006,105700,34744870,2090,2090,2090,2090,0
|
|
20231006,105600,34744870,2090,2090,2090,2090,0
|
|
20231006,105500,34744870,2090,2090,2090,2090,105
|
|
20231006,105400,34525420,2090,2090,2090,2090,0
|
|
20231006,105300,34525420,2090,2090,2090,2090,0
|
|
20231006,105200,34525420,2090,2090,2090,2090,200
|
|
20231006,105100,34107420,2090,2090,2090,2090,0
|
|
20231006,105000,34107420,2090,2090,2090,2090,4992
|
|
20231006,104900,23674140,2090,2090,2090,2090,0
|
|
20231006,104800,23674140,2090,2090,2090,2090,0
|
|
20231006,104700,23674140,2090,2090,2090,2090,0
|
|
20231006,104600,23674140,2090,2090,2090,2090,0
|
|
20231006,104500,23674140,2090,2090,2090,2090,0
|
|
20231006,104400,23674140,2090,2090,2090,2090,0
|
|
20231006,104300,23674140,2090,2090,2090,2090,0
|
|
20231006,104200,23674140,2090,2090,2090,2090,2
|
|
20231006,104100,23669960,2085,2085,2085,2085,0
|
|
20231006,104000,23669960,2085,2085,2085,2085,100
|
|
20231006,103900,23461460,2085,2085,2090,2085,68
|
|
20231006,103800,23319630,2090,2090,2090,2090,0
|
|
20231006,103700,23319630,2090,2090,2090,2090,0
|
|
20231006,103600,23319630,2090,2090,2090,2090,18
|
|
20231006,103500,23282010,2090,2090,2090,2090,0
|
|
20231006,103400,23282010,2090,2090,2090,2090,0
|
|
20231006,103300,23282010,2090,2090,2090,2090,0
|
|
20231006,103200,23282010,2090,2090,2090,2090,0
|
|
20231006,103100,23282010,2090,2090,2090,2090,14
|
|
20231006,103000,23252750,2090,2090,2090,2090,2
|
|
20231006,102900,23248570,2090,2090,2090,2090,802
|
|
20231006,102800,21572390,2090,2090,2090,2090,0
|
|
20231006,102700,21572390,2090,2090,2090,2090,0
|
|
20231006,102600,21572390,2090,2090,2090,2090,1
|
|
20231006,102500,21570300,2090,2090,2090,2085,184
|
|
20231006,102400,21186640,2090,2090,2090,2090,1
|
|
20231006,102300,21184550,2090,2090,2090,2090,0
|
|
20231006,102200,21184550,2090,2090,2090,2090,0
|
|
20231006,102100,21184550,2090,2090,2090,2090,0
|
|
20231006,102000,21184550,2090,2090,2090,2090,0
|
|
20231006,101900,21184550,2090,2090,2090,2090,0
|
|
20231006,101800,21184550,2090,2090,2090,2090,50
|
|
20231006,101700,21080050,2090,2090,2090,2090,0
|
|
20231006,101600,21080050,2090,2090,2090,2090,578
|
|
20231006,101500,19872030,2090,2085,2090,2085,250
|
|
20231006,101400,19350530,2085,2085,2085,2085,0
|
|
20231006,101300,19350530,2085,2085,2085,2085,6
|
|
20231006,101200,19338020,2090,2090,2090,2090,102
|
|
20231006,101100,19124840,2090,2090,2090,2090,500
|
|
20231006,101000,18079840,2090,2090,2090,2090,111
|
|
20231006,100900,17847850,2090,2090,2090,2090,0
|
|
20231006,100800,17847850,2090,2090,2090,2090,1257
|
|
20231006,100700,15220720,2090,2090,2090,2090,22
|
|
20231006,100600,15174740,2090,2090,2090,2090,0
|
|
20231006,100500,15174740,2090,2090,2090,2090,0
|
|
20231006,100400,15174740,2090,2085,2090,2085,7
|
|
20231006,100300,15160130,2090,2090,2090,2090,0
|
|
20231006,100200,15160130,2090,2090,2090,2090,200
|
|
20231006,100100,14742130,2090,2090,2090,2090,0
|
|
20231006,100000,14742130,2090,2090,2090,2090,0
|
|
20231006,095900,14742130,2090,2090,2090,2090,526
|
|
20231006,095800,13642790,2090,2090,2090,2090,4
|
|
20231006,095700,13634430,2090,2090,2090,2090,2
|
|
20231006,095600,13630250,2085,2085,2085,2085,20
|
|
20231006,095500,13588550,2085,2090,2090,2085,142
|
|
20231006,095400,13292030,2090,2090,2090,2090,1
|
|
20231006,095300,13289940,2090,2090,2090,2090,253
|
|
20231006,095200,12761170,2090,2090,2090,2090,500
|
|
20231006,095100,11716170,2090,2090,2090,2090,400
|
|
20231006,095000,10880170,2090,2090,2090,2090,0
|
|
20231006,094900,10880170,2090,2090,2090,2090,9
|
|
20231006,094800,10861360,2090,2090,2090,2090,0
|
|
20231006,094700,10861360,2090,2090,2090,2090,128
|
|
20231006,094600,10593840,2095,2095,2095,2095,156
|
|
20231006,094500,10267020,2095,2090,2095,2090,400
|
|
20231006,094400,9430300,2090,2090,2090,2090,125
|
|
20231006,094300,9169050,2090,2095,2095,2090,485
|
|
20231006,094200,8155260,2100,2100,2100,2100,91
|
|
20231006,094100,7964160,2100,2110,2110,2100,179
|
|
20231006,094000,7587115,2115,2115,2115,2115,786
|
|
20231006,093900,5924725,2115,2120,2120,2115,171
|
|
20231006,093800,5562820,2115,2115,2115,2115,115
|
|
20231006,093700,5319595,2115,2120,2120,2115,173
|
|
20231006,093600,4953585,2120,2120,2120,2115,267
|
|
20231006,093500,4388800,2115,2115,2115,2115,268
|
|
20231006,093400,3821980,2115,2115,2115,2115,77
|
|
20231006,093300,3659125,2120,2115,2120,2115,503
|
|
20231006,093200,2595275,2115,2115,2115,2115,0
|
|
20231006,093100,2595275,2115,2115,2115,2115,0
|
|
20231006,093000,2595275,2115,2115,2115,2115,0
|
|
20231006,092900,2595275,2115,2115,2115,2115,0
|
|
20231006,092800,2595275,2115,2115,2115,2115,0
|
|
20231006,092700,2595275,2115,2115,2115,2115,0
|
|
20231006,092600,2595275,2115,2115,2115,2115,0
|
|
20231006,092500,2595275,2115,2115,2115,2115,0
|
|
20231006,092400,2595275,2115,2115,2115,2115,0
|
|
20231006,092300,2595275,2115,2115,2115,2115,400
|
|
20231006,092200,1749275,2120,2120,2120,2120,0
|
|
20231006,092100,1749275,2120,2120,2120,2120,0
|
|
20231006,092000,1749275,2120,2120,2120,2120,0
|
|
20231006,091900,1749275,2120,2120,2120,2120,0
|
|
20231006,091800,1749275,2120,2120,2120,2120,0
|
|
20231006,091700,1749275,2120,2120,2120,2120,0
|
|
20231006,091600,1749275,2120,2120,2120,2120,0
|
|
20231006,091500,1749275,2120,2120,2120,2120,0
|
|
20231006,091400,1749275,2120,2120,2120,2120,0
|
|
20231006,091300,1749275,2120,2120,2120,2120,0
|
|
20231006,091200,1749275,2120,2120,2120,2120,0
|
|
20231006,091100,1749275,2120,2120,2120,2120,4
|
|
20231006,091000,1740795,2125,2125,2125,2125,2
|
|
20231006,090900,1736545,2125,2125,2125,2125,0
|
|
20231006,090800,1736545,2125,2125,2125,2125,0
|
|
20231006,090700,1736545,2125,2125,2125,2125,0
|
|
20231006,090600,1736545,2125,2125,2125,2125,1
|
|
20231006,090500,1734420,2110,2110,2110,2110,0
|
|
20231006,090400,1734420,2110,2110,2110,2110,0
|
|
20231006,090300,1734420,2110,2110,2110,2110,721
|
|
20231006,090200,213110,2110,2110,2110,2110,0
|
|
20231006,090100,213110,2110,2110,2110,2110,0
|
|
20231006,090000,213110,2110,2110,2110,2110,101
|