598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185500,36678945,2110,2110,2110,2110,242
|
|
20231012,185400,36678945,2110,2110,2110,2110,0
|
|
20231012,185300,36678945,2110,2110,2110,2110,0
|
|
20231012,185200,36678945,2110,2110,2110,2110,0
|
|
20231012,185100,36678945,2110,2110,2110,2110,0
|
|
20231012,185000,36678945,2110,2110,2110,2110,0
|
|
20231012,184900,36678945,2110,2110,2110,2110,0
|
|
20231012,184800,36678945,2110,2110,2110,2110,0
|
|
20231012,184700,36678945,2110,2110,2110,2110,0
|
|
20231012,184600,36678945,2110,2110,2110,2110,0
|
|
20231012,184500,36678945,2110,2110,2110,2110,0
|
|
20231012,184400,36678945,2110,2110,2110,2110,0
|
|
20231012,184300,36678945,2110,2110,2110,2110,0
|
|
20231012,184200,36678945,2110,2110,2110,2110,0
|
|
20231012,184100,36678945,2110,2110,2110,2110,0
|
|
20231012,184000,36678945,2110,2110,2110,2110,0
|
|
20231012,183900,36678945,2110,2110,2110,2110,0
|
|
20231012,183800,36678945,2110,2110,2110,2110,0
|
|
20231012,183700,36678945,2110,2110,2110,2110,0
|
|
20231012,183600,36678945,2110,2110,2110,2110,0
|
|
20231012,183500,36678945,2110,2110,2110,2110,0
|
|
20231012,183400,36678945,2110,2110,2110,2110,0
|
|
20231012,183300,36678945,2110,2110,2110,2110,0
|
|
20231012,183200,36678945,2110,2110,2110,2110,0
|
|
20231012,183100,36678945,2110,2110,2110,2110,0
|
|
20231012,183000,36678945,2110,2110,2110,2110,0
|
|
20231012,182900,36678945,2110,2110,2110,2110,0
|
|
20231012,182800,36678945,2110,2110,2110,2110,0
|
|
20231012,182700,36678945,2110,2110,2110,2110,0
|
|
20231012,182600,36678945,2110,2110,2110,2110,0
|
|
20231012,182500,36678945,2110,2110,2110,2110,242
|
|
20231012,182400,36678945,2110,2110,2110,2110,0
|
|
20231012,182300,36678945,2110,2110,2110,2110,0
|
|
20231012,182200,36678945,2110,2110,2110,2110,0
|
|
20231012,182100,36678945,2110,2110,2110,2110,0
|
|
20231012,182000,36678945,2110,2110,2110,2110,0
|
|
20231012,181900,36678945,2110,2110,2110,2110,0
|
|
20231012,181800,36678945,2110,2110,2110,2110,0
|
|
20231012,181700,36678945,2110,2110,2110,2110,0
|
|
20231012,181600,36678945,2110,2110,2110,2110,0
|
|
20231012,181500,36678945,2110,2110,2110,2110,0
|
|
20231012,181400,36678945,2110,2110,2110,2110,0
|
|
20231012,181300,36678945,2110,2110,2110,2110,0
|
|
20231012,181200,36678945,2110,2110,2110,2110,0
|
|
20231012,181100,36678945,2110,2110,2110,2110,0
|
|
20231012,181000,36678945,2110,2110,2110,2110,0
|
|
20231012,180900,36678945,2110,2110,2110,2110,0
|
|
20231012,180800,36678945,2110,2110,2110,2110,0
|
|
20231012,180700,36678945,2110,2110,2110,2110,0
|
|
20231012,180600,36678945,2110,2110,2110,2110,0
|
|
20231012,180500,36678945,2110,2110,2110,2110,0
|
|
20231012,180400,36678945,2110,2110,2110,2110,0
|
|
20231012,180300,36678945,2110,2110,2110,2110,0
|
|
20231012,180200,36678945,2110,2110,2110,2110,0
|
|
20231012,180100,36678945,2110,2110,2110,2110,0
|
|
20231012,180000,36678945,2110,2110,2110,2110,0
|
|
20231012,175900,36678945,2110,2110,2110,2110,0
|
|
20231012,175800,36678945,2110,2110,2110,2110,0
|
|
20231012,175700,36678945,2110,2110,2110,2110,0
|
|
20231012,175600,36678945,2110,2110,2110,2110,0
|
|
20231012,175500,36678945,2110,2110,2110,2110,242
|
|
20231012,175400,36678945,2110,2110,2110,2110,0
|
|
20231012,175300,36678945,2110,2110,2110,2110,0
|
|
20231012,175200,36678945,2110,2110,2110,2110,0
|
|
20231012,175100,36678945,2110,2110,2110,2110,0
|
|
20231012,175000,36678945,2110,2110,2110,2110,0
|
|
20231012,174900,36678945,2110,2110,2110,2110,0
|
|
20231012,174800,36678945,2110,2110,2110,2110,0
|
|
20231012,174700,36678945,2110,2110,2110,2110,0
|
|
20231012,174600,36678945,2110,2110,2110,2110,0
|
|
20231012,174500,36678945,2110,2110,2110,2110,0
|
|
20231012,174400,36678945,2110,2110,2110,2110,0
|
|
20231012,174300,36678945,2110,2110,2110,2110,0
|
|
20231012,174200,36678945,2110,2110,2110,2110,0
|
|
20231012,174100,36678945,2110,2110,2110,2110,0
|
|
20231012,174000,36678945,2110,2110,2110,2110,0
|
|
20231012,173900,36678945,2110,2110,2110,2110,0
|
|
20231012,173800,36678945,2110,2110,2110,2110,0
|
|
20231012,173700,36678945,2110,2110,2110,2110,0
|
|
20231012,173600,36678945,2110,2110,2110,2110,0
|
|
20231012,173500,36678945,2110,2110,2110,2110,0
|
|
20231012,173400,36678945,2110,2110,2110,2110,0
|
|
20231012,173300,36678945,2110,2110,2110,2110,0
|
|
20231012,173200,36678945,2110,2110,2110,2110,0
|
|
20231012,173100,36678945,2110,2110,2110,2110,0
|
|
20231012,173000,36678945,2110,2110,2110,2110,0
|
|
20231012,172900,36678945,2110,2110,2110,2110,0
|
|
20231012,172800,36678945,2110,2110,2110,2110,0
|
|
20231012,172700,36678945,2110,2110,2110,2110,0
|
|
20231012,172600,36678945,2110,2110,2110,2110,0
|
|
20231012,172500,36678945,2110,2110,2110,2110,242
|
|
20231012,172400,36678945,2110,2110,2110,2110,0
|
|
20231012,172300,36678945,2110,2110,2110,2110,0
|
|
20231012,172200,36678945,2110,2110,2110,2110,0
|
|
20231012,172100,36678945,2110,2110,2110,2110,0
|
|
20231012,172000,36678945,2110,2110,2110,2110,0
|
|
20231012,171900,36678945,2110,2110,2110,2110,0
|
|
20231012,171800,36678945,2110,2110,2110,2110,0
|
|
20231012,171700,36678945,2110,2110,2110,2110,0
|
|
20231012,171600,36678945,2110,2110,2110,2110,0
|
|
20231012,171500,36678945,2110,2110,2110,2110,0
|
|
20231012,171400,36678945,2110,2110,2110,2110,0
|
|
20231012,171300,36678945,2110,2110,2110,2110,0
|
|
20231012,171200,36678945,2110,2110,2110,2110,0
|
|
20231012,171100,36678945,2110,2110,2110,2110,0
|
|
20231012,171000,36678945,2110,2110,2110,2110,0
|
|
20231012,170900,36678945,2110,2110,2110,2110,0
|
|
20231012,170800,36678945,2110,2110,2110,2110,0
|
|
20231012,170700,36678945,2110,2110,2110,2110,0
|
|
20231012,170600,36678945,2110,2110,2110,2110,0
|
|
20231012,170500,36678945,2110,2110,2110,2110,0
|
|
20231012,170400,36678945,2110,2110,2110,2110,0
|
|
20231012,170300,36678945,2110,2110,2110,2110,0
|
|
20231012,170200,36678945,2110,2110,2110,2110,0
|
|
20231012,170100,36678945,2110,2110,2110,2110,0
|
|
20231012,170000,36678945,2110,2110,2110,2110,0
|
|
20231012,165900,36678945,2110,2110,2110,2110,0
|
|
20231012,165800,36678945,2110,2110,2110,2110,0
|
|
20231012,165700,36678945,2110,2110,2110,2110,0
|
|
20231012,165600,36678945,2110,2110,2110,2110,0
|
|
20231012,165500,36678945,2110,2110,2110,2110,242
|
|
20231012,165400,36678945,2110,2110,2110,2110,0
|
|
20231012,165300,36678945,2110,2110,2110,2110,0
|
|
20231012,165200,36678945,2110,2110,2110,2110,0
|
|
20231012,165100,36678945,2110,2110,2110,2110,0
|
|
20231012,165000,36678945,2110,2110,2110,2110,0
|
|
20231012,164900,36678945,2110,2110,2110,2110,0
|
|
20231012,164800,36678945,2110,2110,2110,2110,0
|
|
20231012,164700,36678945,2110,2110,2110,2110,0
|
|
20231012,164600,36678945,2110,2110,2110,2110,0
|
|
20231012,164500,36678945,2110,2110,2110,2110,0
|
|
20231012,164400,36678945,2110,2110,2110,2110,0
|
|
20231012,164300,36678945,2110,2110,2110,2110,0
|
|
20231012,164200,36678945,2110,2110,2110,2110,0
|
|
20231012,164100,36678945,2110,2110,2110,2110,0
|
|
20231012,164000,36678945,2110,2110,2110,2110,0
|
|
20231012,163900,36678945,2110,2110,2110,2110,0
|
|
20231012,163800,36678945,2110,2110,2110,2110,0
|
|
20231012,163700,36678945,2110,2110,2110,2110,0
|
|
20231012,163600,36678945,2110,2110,2110,2110,0
|
|
20231012,163500,36678945,2110,2110,2110,2110,0
|
|
20231012,163400,36678945,2110,2110,2110,2110,0
|
|
20231012,163300,36678945,2110,2110,2110,2110,0
|
|
20231012,163200,36678945,2110,2110,2110,2110,0
|
|
20231012,163100,36678945,2110,2110,2110,2110,0
|
|
20231012,163000,36678945,2110,2110,2110,2110,0
|
|
20231012,162900,36678945,2110,2110,2110,2110,0
|
|
20231012,162800,36678945,2110,2110,2110,2110,0
|
|
20231012,162700,36678945,2110,2110,2110,2110,0
|
|
20231012,162600,36678945,2110,2110,2110,2110,0
|
|
20231012,162500,36678945,2110,2110,2110,2110,242
|
|
20231012,162400,36678945,2110,2110,2110,2110,0
|
|
20231012,162300,36678945,2110,2110,2110,2110,0
|
|
20231012,162200,36678945,2110,2110,2110,2110,0
|
|
20231012,162100,36678945,2110,2110,2110,2110,0
|
|
20231012,162000,36678945,2110,2110,2110,2110,0
|
|
20231012,161900,36678945,2110,2110,2110,2110,0
|
|
20231012,161800,36678945,2110,2110,2110,2110,0
|
|
20231012,161700,36678945,2110,2110,2110,2110,0
|
|
20231012,161600,36678945,2110,2110,2110,2110,0
|
|
20231012,161500,36678945,2110,2110,2110,2110,0
|
|
20231012,161400,36678945,2110,2110,2110,2110,0
|
|
20231012,161300,36678945,2110,2110,2110,2110,0
|
|
20231012,161200,36678945,2110,2110,2110,2110,0
|
|
20231012,161100,36678945,2110,2110,2110,2110,0
|
|
20231012,161000,36678945,2110,2110,2110,2110,0
|
|
20231012,160900,36678945,2110,2110,2110,2110,0
|
|
20231012,160800,36678945,2110,2110,2110,2110,0
|
|
20231012,160700,36678945,2110,2110,2110,2110,0
|
|
20231012,160600,36678945,2110,2110,2110,2110,0
|
|
20231012,160500,36678945,2110,2110,2110,2110,0
|
|
20231012,160400,36678945,2110,2110,2110,2110,0
|
|
20231012,160300,36678945,2110,2110,2110,2110,0
|
|
20231012,160200,36678945,2110,2110,2110,2110,0
|
|
20231012,160100,36678945,2110,2110,2110,2110,0
|
|
20231012,160000,36678945,2110,2110,2110,2110,0
|
|
20231012,155900,36678945,2110,2110,2110,2110,0
|
|
20231012,155800,36678945,2110,2110,2110,2110,0
|
|
20231012,155700,36678945,2110,2110,2110,2110,0
|
|
20231012,155600,36678945,2110,2110,2110,2110,0
|
|
20231012,155500,36678945,2110,2110,2110,2110,242
|
|
20231012,155400,36678945,2110,2110,2110,2110,0
|
|
20231012,155300,36678945,2110,2110,2110,2110,0
|
|
20231012,155200,36678945,2110,2110,2110,2110,0
|
|
20231012,155100,36678945,2110,2110,2110,2110,0
|
|
20231012,155000,36678945,2110,2110,2110,2110,0
|
|
20231012,154900,36678945,2110,2110,2110,2110,0
|
|
20231012,154800,36678945,2110,2110,2110,2110,0
|
|
20231012,154700,36678945,2110,2110,2110,2110,0
|
|
20231012,154600,36678945,2110,2110,2110,2110,0
|
|
20231012,154500,36678945,2110,2110,2110,2110,0
|
|
20231012,154400,36678945,2110,2110,2110,2110,0
|
|
20231012,154300,36678945,2110,2110,2110,2110,0
|
|
20231012,154200,36678945,2110,2110,2110,2110,0
|
|
20231012,154100,36678945,2110,2110,2110,2110,0
|
|
20231012,154000,36678945,2110,2110,2110,2110,0
|
|
20231012,153900,36678945,2110,2110,2110,2110,0
|
|
20231012,153800,36678945,2110,2110,2110,2110,0
|
|
20231012,153700,36678945,2110,2110,2110,2110,0
|
|
20231012,153600,36678945,2110,2110,2110,2110,0
|
|
20231012,153500,36678945,2110,2110,2110,2110,0
|
|
20231012,153400,36678945,2110,2110,2110,2110,0
|
|
20231012,153300,36678945,2110,2110,2110,2110,0
|
|
20231012,153200,36678945,2110,2110,2110,2110,0
|
|
20231012,153100,36678945,2110,2110,2110,2110,0
|
|
20231012,153000,36678945,2110,2110,2110,2110,242
|
|
20231012,152900,36168325,2115,2115,2115,2115,0
|
|
20231012,152800,36168325,2115,2115,2115,2115,0
|
|
20231012,152700,36168325,2115,2115,2115,2115,0
|
|
20231012,152600,36168325,2115,2115,2115,2115,0
|
|
20231012,152500,36168325,2115,2115,2115,2115,0
|
|
20231012,152400,36168325,2115,2115,2115,2115,0
|
|
20231012,152300,36168325,2115,2115,2115,2115,0
|
|
20231012,152200,36168325,2115,2115,2115,2115,0
|
|
20231012,152100,36168325,2115,2115,2115,2115,0
|
|
20231012,152000,36168325,2115,2115,2115,2115,0
|
|
20231012,151900,36168325,2115,2115,2115,2115,80
|
|
20231012,151800,35999125,2115,2115,2115,2115,0
|
|
20231012,151700,35999125,2115,2115,2115,2115,0
|
|
20231012,151600,35999125,2115,2115,2115,2115,54
|
|
20231012,151500,35884915,2115,2115,2115,2115,42
|
|
20231012,151400,35796085,2115,2115,2115,2115,0
|
|
20231012,151300,35796085,2115,2115,2115,2115,0
|
|
20231012,151200,35796085,2115,2115,2115,2115,54
|
|
20231012,151100,35681875,2115,2115,2115,2115,0
|
|
20231012,151000,35681875,2115,2115,2115,2115,72
|
|
20231012,150900,35529595,2110,2110,2110,2110,0
|
|
20231012,150800,35529595,2110,2110,2110,2110,0
|
|
20231012,150700,35529595,2110,2110,2110,2110,0
|
|
20231012,150600,35529595,2110,2110,2110,2110,509
|
|
20231012,150500,34455605,2115,2115,2115,2115,0
|
|
20231012,150400,34455605,2115,2115,2115,2115,0
|
|
20231012,150300,34455605,2115,2115,2115,2115,229
|
|
20231012,150200,33971270,2115,2115,2115,2115,0
|
|
20231012,150100,33971270,2115,2115,2115,2115,0
|
|
20231012,150000,33971270,2115,2115,2115,2115,0
|
|
20231012,145900,33971270,2115,2115,2115,2115,0
|
|
20231012,145800,33971270,2115,2115,2115,2115,0
|
|
20231012,145700,33971270,2115,2115,2115,2115,0
|
|
20231012,145600,33971270,2115,2115,2115,2115,39
|
|
20231012,145500,33888785,2115,2115,2115,2115,0
|
|
20231012,145400,33888785,2115,2115,2115,2115,0
|
|
20231012,145300,33888785,2115,2115,2115,2115,85
|
|
20231012,145200,33709010,2120,2120,2120,2120,1
|
|
20231012,145100,33706890,2120,2120,2120,2120,0
|
|
20231012,145000,33706890,2120,2125,2125,2120,301
|
|
20231012,144900,33067575,2120,2120,2120,2120,0
|
|
20231012,144800,33067575,2120,2120,2120,2120,0
|
|
20231012,144700,33067575,2120,2120,2120,2120,3
|
|
20231012,144600,33061215,2120,2120,2120,2120,5
|
|
20231012,144500,33050615,2130,2130,2130,2130,0
|
|
20231012,144400,33050615,2130,2130,2130,2130,0
|
|
20231012,144300,33050615,2130,2130,2130,2130,0
|
|
20231012,144200,33050615,2130,2130,2130,2130,511
|
|
20231012,144100,31962185,2130,2130,2130,2130,1
|
|
20231012,144000,31960055,2140,2140,2140,2140,0
|
|
20231012,143900,31960055,2140,2140,2140,2140,0
|
|
20231012,143800,31960055,2140,2140,2140,2140,0
|
|
20231012,143700,31960055,2140,2140,2140,2140,0
|
|
20231012,143600,31960055,2140,2140,2140,2140,0
|
|
20231012,143500,31960055,2140,2140,2140,2140,0
|
|
20231012,143400,31960055,2140,2140,2140,2140,0
|
|
20231012,143300,31960055,2140,2140,2140,2140,0
|
|
20231012,143200,31960055,2140,2140,2140,2140,0
|
|
20231012,143100,31960055,2140,2140,2140,2140,0
|
|
20231012,143000,31960055,2140,2140,2140,2140,0
|
|
20231012,142900,31960055,2140,2140,2140,2140,0
|
|
20231012,142800,31960055,2140,2140,2140,2140,0
|
|
20231012,142700,31960055,2140,2140,2140,2140,0
|
|
20231012,142600,31960055,2140,2140,2140,2140,0
|
|
20231012,142500,31960055,2140,2140,2140,2140,0
|
|
20231012,142400,31960055,2140,2140,2140,2140,0
|
|
20231012,142300,31960055,2140,2140,2140,2140,0
|
|
20231012,142200,31960055,2140,2140,2140,2140,0
|
|
20231012,142100,31960055,2140,2140,2140,2140,0
|
|
20231012,142000,31960055,2140,2140,2140,2140,0
|
|
20231012,141900,31960055,2140,2140,2140,2140,0
|
|
20231012,141800,31960055,2140,2140,2140,2140,0
|
|
20231012,141700,31960055,2140,2140,2140,2140,0
|
|
20231012,141600,31960055,2140,2140,2140,2140,0
|
|
20231012,141500,31960055,2140,2140,2140,2140,0
|
|
20231012,141400,31960055,2140,2140,2140,2140,0
|
|
20231012,141300,31960055,2140,2140,2140,2140,0
|
|
20231012,141200,31960055,2140,2140,2140,2140,0
|
|
20231012,141100,31960055,2140,2140,2140,2140,0
|
|
20231012,141000,31960055,2140,2140,2140,2140,0
|
|
20231012,140900,31960055,2140,2140,2140,2140,0
|
|
20231012,140800,31960055,2140,2140,2140,2140,0
|
|
20231012,140700,31960055,2140,2140,2140,2140,0
|
|
20231012,140600,31960055,2140,2140,2140,2140,0
|
|
20231012,140500,31960055,2140,2140,2140,2140,0
|
|
20231012,140400,31960055,2140,2140,2140,2140,0
|
|
20231012,140300,31960055,2140,2140,2140,2140,0
|
|
20231012,140200,31960055,2140,2140,2140,2140,0
|
|
20231012,140100,31960055,2140,2140,2140,2140,0
|
|
20231012,140000,31960055,2140,2140,2140,2140,0
|
|
20231012,135900,31960055,2140,2140,2140,2140,0
|
|
20231012,135800,31960055,2140,2140,2140,2140,0
|
|
20231012,135700,31960055,2140,2140,2140,2140,0
|
|
20231012,135600,31960055,2140,2135,2140,2135,2000
|
|
20231012,135500,27682985,2135,2135,2135,2135,0
|
|
20231012,135400,27682985,2135,2135,2135,2135,0
|
|
20231012,135300,27682985,2135,2135,2135,2135,7
|
|
20231012,135200,27668040,2120,2120,2120,2120,50
|
|
20231012,135100,27562040,2135,2135,2135,2135,1
|
|
20231012,135000,27559905,2135,2135,2135,2135,50
|
|
20231012,134900,27453155,2135,2135,2135,2135,0
|
|
20231012,134800,27453155,2135,2135,2135,2135,0
|
|
20231012,134700,27453155,2135,2135,2135,2135,0
|
|
20231012,134600,27453155,2135,2125,2135,2125,2000
|
|
20231012,134500,23190115,2125,2125,2125,2125,0
|
|
20231012,134400,23190115,2125,2125,2125,2125,0
|
|
20231012,134300,23190115,2125,2125,2125,2125,0
|
|
20231012,134200,23190115,2125,2125,2125,2125,0
|
|
20231012,134100,23190115,2125,2125,2125,2125,0
|
|
20231012,134000,23190115,2125,2125,2125,2125,0
|
|
20231012,133900,23190115,2125,2125,2125,2125,950
|
|
20231012,133800,21171365,2125,2125,2125,2125,0
|
|
20231012,133700,21171365,2125,2125,2125,2125,0
|
|
20231012,133600,21171365,2125,2125,2125,2125,539
|
|
20231012,133500,20025990,2125,2125,2125,2125,0
|
|
20231012,133400,20025990,2125,2125,2125,2125,0
|
|
20231012,133300,20025990,2125,2125,2125,2125,0
|
|
20231012,133200,20025990,2125,2125,2125,2125,20
|
|
20231012,133100,19983490,2125,2125,2125,2125,0
|
|
20231012,133000,19983490,2125,2125,2125,2125,4
|
|
20231012,132900,19974990,2130,2130,2130,2130,0
|
|
20231012,132800,19974990,2130,2130,2130,2130,0
|
|
20231012,132700,19974990,2130,2130,2130,2130,0
|
|
20231012,132600,19974990,2130,2130,2130,2130,0
|
|
20231012,132500,19974990,2130,2130,2130,2130,0
|
|
20231012,132400,19974990,2130,2130,2130,2130,0
|
|
20231012,132300,19974990,2130,2130,2130,2130,0
|
|
20231012,132200,19974990,2130,2130,2130,2130,0
|
|
20231012,132100,19974990,2130,2130,2130,2130,0
|
|
20231012,132000,19974990,2130,2130,2130,2130,0
|
|
20231012,131900,19974990,2130,2130,2130,2130,0
|
|
20231012,131800,19974990,2130,2130,2130,2130,0
|
|
20231012,131700,19974990,2130,2130,2130,2130,0
|
|
20231012,131600,19974990,2130,2130,2130,2130,0
|
|
20231012,131500,19974990,2130,2130,2130,2130,0
|
|
20231012,131400,19974990,2130,2130,2130,2130,0
|
|
20231012,131300,19974990,2130,2130,2130,2130,0
|
|
20231012,131200,19974990,2130,2130,2130,2130,0
|
|
20231012,131100,19974990,2130,2130,2130,2130,0
|
|
20231012,131000,19974990,2130,2130,2130,2130,0
|
|
20231012,130900,19974990,2130,2130,2130,2130,0
|
|
20231012,130800,19974990,2130,2130,2130,2130,0
|
|
20231012,130700,19974990,2130,2130,2130,2130,0
|
|
20231012,130600,19974990,2130,2130,2130,2130,0
|
|
20231012,130500,19974990,2130,2130,2130,2130,0
|
|
20231012,130400,19974990,2130,2130,2130,2130,0
|
|
20231012,130300,19974990,2130,2130,2130,2130,0
|
|
20231012,130200,19974990,2130,2130,2130,2130,0
|
|
20231012,130100,19974990,2130,2130,2130,2130,0
|
|
20231012,130000,19974990,2130,2130,2130,2130,0
|
|
20231012,125900,19974990,2130,2130,2130,2130,0
|
|
20231012,125800,19974990,2130,2130,2130,2130,0
|
|
20231012,125700,19974990,2130,2130,2130,2130,3
|
|
20231012,125600,19968600,2135,2135,2135,2135,0
|
|
20231012,125500,19968600,2135,2135,2135,2135,0
|
|
20231012,125400,19968600,2135,2135,2135,2135,0
|
|
20231012,125300,19968600,2135,2135,2135,2135,0
|
|
20231012,125200,19968600,2135,2135,2135,2135,0
|
|
20231012,125100,19968600,2135,2135,2135,2135,1
|
|
20231012,125000,19966465,2115,2115,2115,2115,100
|
|
20231012,124900,19754965,2135,2135,2135,2135,0
|
|
20231012,124800,19754965,2135,2135,2135,2135,0
|
|
20231012,124700,19754965,2135,2135,2135,2135,0
|
|
20231012,124600,19754965,2135,2135,2135,2135,0
|
|
20231012,124500,19754965,2135,2135,2140,2135,106
|
|
20231012,124400,19528650,2135,2135,2135,2135,3
|
|
20231012,124300,19522245,2135,2135,2135,2135,0
|
|
20231012,124200,19522245,2135,2135,2135,2135,2
|
|
20231012,124100,19517975,2135,2135,2135,2135,0
|
|
20231012,124000,19517975,2135,2135,2135,2135,0
|
|
20231012,123900,19517975,2135,2135,2135,2135,0
|
|
20231012,123800,19517975,2135,2135,2135,2135,14
|
|
20231012,123700,19488085,2135,2135,2135,2135,0
|
|
20231012,123600,19488085,2135,2135,2135,2135,0
|
|
20231012,123500,19488085,2135,2135,2135,2135,10
|
|
20231012,123400,19466735,2140,2140,2140,2140,0
|
|
20231012,123300,19466735,2140,2140,2140,2140,0
|
|
20231012,123200,19466735,2140,2140,2140,2140,101
|
|
20231012,123100,19250595,2135,2115,2135,2115,346
|
|
20231012,123000,18513325,2115,2115,2115,2115,0
|
|
20231012,122900,18513325,2115,2115,2115,2115,0
|
|
20231012,122800,18513325,2115,2115,2115,2115,0
|
|
20231012,122700,18513325,2115,2115,2115,2115,0
|
|
20231012,122600,18513325,2115,2115,2115,2115,79
|
|
20231012,122500,18346240,2130,2130,2130,2130,0
|
|
20231012,122400,18346240,2130,2120,2130,2120,1000
|
|
20231012,122300,16217200,2125,2125,2125,2125,0
|
|
20231012,122200,16217200,2125,2125,2125,2125,0
|
|
20231012,122100,16217200,2125,2125,2125,2125,0
|
|
20231012,122000,16217200,2125,2125,2125,2125,0
|
|
20231012,121900,16217200,2125,2125,2125,2125,0
|
|
20231012,121800,16217200,2125,2125,2125,2125,0
|
|
20231012,121700,16217200,2125,2125,2125,2125,0
|
|
20231012,121600,16217200,2125,2125,2125,2125,0
|
|
20231012,121500,16217200,2125,2125,2125,2125,28
|
|
20231012,121400,16157700,2125,2125,2125,2125,0
|
|
20231012,121300,16157700,2125,2125,2125,2125,0
|
|
20231012,121200,16157700,2125,2125,2125,2125,0
|
|
20231012,121100,16157700,2125,2125,2125,2125,1
|
|
20231012,121000,16155575,2125,2125,2125,2125,0
|
|
20231012,120900,16155575,2125,2125,2125,2125,0
|
|
20231012,120800,16155575,2125,2125,2125,2125,50
|
|
20231012,120700,16049325,2125,2125,2125,2125,10
|
|
20231012,120600,16028075,2115,2115,2115,2115,0
|
|
20231012,120500,16028075,2115,2115,2115,2115,0
|
|
20231012,120400,16028075,2115,2115,2115,2115,0
|
|
20231012,120300,16028075,2115,2115,2115,2115,0
|
|
20231012,120200,16028075,2115,2115,2115,2115,0
|
|
20231012,120100,16028075,2115,2115,2115,2115,8
|
|
20231012,120000,16011155,2135,2135,2135,2135,33
|
|
20231012,115900,15940700,2135,2135,2135,2135,0
|
|
20231012,115800,15940700,2135,2135,2135,2135,0
|
|
20231012,115700,15940700,2135,2135,2135,2135,0
|
|
20231012,115600,15940700,2135,2130,2135,2130,10
|
|
20231012,115500,15919390,2115,2115,2115,2115,1
|
|
20231012,115400,15917275,2115,2115,2115,2115,1
|
|
20231012,115300,15915160,2115,2115,2115,2115,5
|
|
20231012,115200,15904585,2135,2135,2135,2135,0
|
|
20231012,115100,15904585,2135,2135,2135,2135,0
|
|
20231012,115000,15904585,2135,2115,2135,2115,500
|
|
20231012,114900,14842925,2110,2110,2110,2110,16
|
|
20231012,114800,14809165,2110,2110,2110,2110,0
|
|
20231012,114700,14809165,2110,2110,2110,2110,0
|
|
20231012,114600,14809165,2110,2110,2110,2110,1
|
|
20231012,114500,14807055,2115,2115,2115,2115,0
|
|
20231012,114400,14807055,2115,2115,2115,2115,0
|
|
20231012,114300,14807055,2115,2115,2115,2115,0
|
|
20231012,114200,14807055,2115,2115,2115,2115,0
|
|
20231012,114100,14807055,2115,2115,2115,2115,0
|
|
20231012,114000,14807055,2115,2115,2115,2115,0
|
|
20231012,113900,14807055,2115,2115,2115,2115,20
|
|
20231012,113800,14764755,2120,2120,2120,2120,0
|
|
20231012,113700,14764755,2120,2120,2120,2120,0
|
|
20231012,113600,14764755,2120,2120,2120,2120,0
|
|
20231012,113500,14764755,2120,2120,2120,2120,0
|
|
20231012,113400,14764755,2120,2120,2120,2120,0
|
|
20231012,113300,14764755,2120,2120,2120,2120,0
|
|
20231012,113200,14764755,2120,2120,2120,2120,0
|
|
20231012,113100,14764755,2120,2120,2120,2120,0
|
|
20231012,113000,14764755,2120,2120,2120,2120,30
|
|
20231012,112900,14701155,2120,2115,2120,2115,30
|
|
20231012,112800,14637625,2120,2120,2120,2120,0
|
|
20231012,112700,14637625,2120,2120,2120,2120,0
|
|
20231012,112600,14637625,2120,2120,2120,2120,15
|
|
20231012,112500,14605825,2120,2120,2120,2120,171
|
|
20231012,112400,14243305,2120,2110,2120,2110,815
|
|
20231012,112300,12516915,2110,2110,2110,2110,1
|
|
20231012,112200,12514805,2110,2110,2110,2110,0
|
|
20231012,112100,12514805,2110,2110,2110,2110,105
|
|
20231012,112000,12293255,2110,2105,2110,2105,2
|
|
20231012,111900,12289040,2110,2110,2110,2110,100
|
|
20231012,111800,12078040,2115,2115,2115,2115,0
|
|
20231012,111700,12078040,2115,2115,2115,2115,0
|
|
20231012,111600,12078040,2115,2115,2115,2115,0
|
|
20231012,111500,12078040,2115,2115,2115,2115,0
|
|
20231012,111400,12078040,2115,2115,2115,2115,0
|
|
20231012,111300,12078040,2115,2115,2115,2115,0
|
|
20231012,111200,12078040,2115,2115,2115,2115,0
|
|
20231012,111100,12078040,2115,2115,2115,2115,0
|
|
20231012,111000,12078040,2115,2080,2115,2080,2000
|
|
20231012,110900,7891905,2080,2080,2080,2080,0
|
|
20231012,110800,7891905,2080,2080,2080,2080,0
|
|
20231012,110700,7891905,2080,2080,2080,2080,0
|
|
20231012,110600,7891905,2080,2080,2080,2080,0
|
|
20231012,110500,7891905,2080,2080,2080,2080,0
|
|
20231012,110400,7891905,2080,2080,2080,2080,0
|
|
20231012,110300,7891905,2080,2080,2080,2080,0
|
|
20231012,110200,7891905,2080,2080,2080,2080,0
|
|
20231012,110100,7891905,2080,2080,2080,2080,10
|
|
20231012,110000,7871105,2070,2070,2070,2070,0
|
|
20231012,105900,7871105,2070,2070,2070,2070,0
|
|
20231012,105800,7871105,2070,2070,2070,2070,0
|
|
20231012,105700,7871105,2070,2070,2070,2070,0
|
|
20231012,105600,7871105,2070,2070,2070,2070,0
|
|
20231012,105500,7871105,2070,2070,2070,2070,210
|
|
20231012,105400,7436405,2070,2070,2070,2070,99
|
|
20231012,105300,7231475,2070,2070,2070,2070,0
|
|
20231012,105200,7231475,2070,2070,2070,2070,0
|
|
20231012,105100,7231475,2070,2070,2070,2070,200
|
|
20231012,105000,6817475,2070,2070,2070,2070,0
|
|
20231012,104900,6817475,2070,2070,2070,2070,0
|
|
20231012,104800,6817475,2070,2070,2070,2070,0
|
|
20231012,104700,6817475,2070,2070,2070,2070,0
|
|
20231012,104600,6817475,2070,2070,2070,2070,470
|
|
20231012,104500,5844575,2070,2070,2070,2070,0
|
|
20231012,104400,5844575,2070,2070,2070,2070,1
|
|
20231012,104300,5842505,2065,2065,2065,2065,0
|
|
20231012,104200,5842505,2065,2065,2065,2065,120
|
|
20231012,104100,5594705,2070,2070,2070,2070,0
|
|
20231012,104000,5594705,2070,2070,2070,2070,0
|
|
20231012,103900,5594705,2070,2070,2070,2070,0
|
|
20231012,103800,5594705,2070,2070,2070,2070,18
|
|
20231012,103700,5557445,2070,2070,2070,2070,0
|
|
20231012,103600,5557445,2070,2070,2070,2070,6
|
|
20231012,103500,5545025,2070,2070,2070,2070,0
|
|
20231012,103400,5545025,2070,2070,2070,2070,2
|
|
20231012,103300,5540885,2065,2065,2065,2065,0
|
|
20231012,103200,5540885,2065,2065,2065,2065,0
|
|
20231012,103100,5540885,2065,2065,2065,2065,0
|
|
20231012,103000,5540885,2065,2065,2065,2065,0
|
|
20231012,102900,5540885,2065,2065,2065,2065,10
|
|
20231012,102800,5520235,2080,2080,2080,2080,0
|
|
20231012,102700,5520235,2080,2080,2080,2080,0
|
|
20231012,102600,5520235,2080,2070,2080,2070,199
|
|
20231012,102500,5108290,2070,2070,2070,2070,0
|
|
20231012,102400,5108290,2070,2065,2070,2065,192
|
|
20231012,102300,4711510,2070,2070,2070,2070,50
|
|
20231012,102200,4608010,2070,2070,2070,2070,101
|
|
20231012,102100,4398940,2070,2070,2070,2070,0
|
|
20231012,102000,4398940,2070,2070,2070,2070,0
|
|
20231012,101900,4398940,2070,2070,2070,2070,0
|
|
20231012,101800,4398940,2070,2070,2070,2070,0
|
|
20231012,101700,4398940,2070,2070,2070,2070,1
|
|
20231012,101600,4396870,2070,2070,2070,2070,0
|
|
20231012,101500,4396870,2070,2070,2070,2070,1
|
|
20231012,101400,4394800,2065,2065,2065,2065,0
|
|
20231012,101300,4394800,2065,2065,2065,2065,0
|
|
20231012,101200,4394800,2065,2065,2065,2065,0
|
|
20231012,101100,4394800,2065,2065,2065,2065,1
|
|
20231012,101000,4392735,2065,2065,2065,2065,14
|
|
20231012,100900,4363825,2065,2065,2065,2065,0
|
|
20231012,100800,4363825,2065,2065,2065,2065,0
|
|
20231012,100700,4363825,2065,2070,2070,2065,88
|
|
20231012,100600,4182100,2065,2065,2065,2065,0
|
|
20231012,100500,4182100,2065,2065,2065,2065,0
|
|
20231012,100400,4182100,2065,2065,2065,2065,0
|
|
20231012,100300,4182100,2065,2065,2065,2065,0
|
|
20231012,100200,4182100,2065,2065,2065,2065,0
|
|
20231012,100100,4182100,2065,2065,2065,2065,2
|
|
20231012,100000,4177970,2065,2065,2065,2065,278
|
|
20231012,095900,3603900,2065,2065,2065,2065,584
|
|
20231012,095800,2397940,2070,2070,2070,2070,0
|
|
20231012,095700,2397940,2070,2070,2070,2070,10
|
|
20231012,095600,2377240,2070,2070,2070,2070,0
|
|
20231012,095500,2377240,2070,2070,2070,2070,0
|
|
20231012,095400,2377240,2070,2070,2070,2070,0
|
|
20231012,095300,2377240,2070,2070,2070,2070,0
|
|
20231012,095200,2377240,2070,2070,2070,2070,25
|
|
20231012,095100,2325490,2070,2070,2070,2070,0
|
|
20231012,095000,2325490,2070,2070,2070,2070,1
|
|
20231012,094900,2323420,2065,2065,2065,2065,230
|
|
20231012,094800,1848470,2070,2070,2070,2070,0
|
|
20231012,094700,1848470,2070,2070,2070,2070,0
|
|
20231012,094600,1848470,2070,2070,2070,2070,0
|
|
20231012,094500,1848470,2070,2070,2070,2070,0
|
|
20231012,094400,1848470,2070,2070,2070,2070,0
|
|
20231012,094300,1848470,2070,2070,2070,2070,0
|
|
20231012,094200,1848470,2070,2070,2070,2070,0
|
|
20231012,094100,1848470,2070,2070,2070,2070,1
|
|
20231012,094000,1846400,2065,2065,2065,2065,120
|
|
20231012,093900,1598600,2070,2065,2070,2065,3
|
|
20231012,093800,1592400,2070,2070,2070,2070,0
|
|
20231012,093700,1592400,2070,2070,2070,2070,0
|
|
20231012,093600,1592400,2070,2070,2070,2070,0
|
|
20231012,093500,1592400,2070,2070,2070,2070,1
|
|
20231012,093400,1590330,2070,2070,2070,2070,0
|
|
20231012,093300,1590330,2070,2070,2070,2070,0
|
|
20231012,093200,1590330,2070,2070,2070,2070,1
|
|
20231012,093100,1588260,2065,2070,2070,2065,21
|
|
20231012,093000,1544890,2070,2070,2070,2070,21
|
|
20231012,092900,1501420,2070,2070,2070,2070,0
|
|
20231012,092800,1501420,2070,2070,2070,2070,0
|
|
20231012,092700,1501420,2070,2070,2070,2070,0
|
|
20231012,092600,1501420,2070,2065,2070,2065,89
|
|
20231012,092500,1317630,2065,2065,2065,2065,0
|
|
20231012,092400,1317630,2065,2065,2065,2065,30
|
|
20231012,092300,1255680,2065,2065,2065,2065,0
|
|
20231012,092200,1255680,2065,2065,2065,2065,3
|
|
20231012,092100,1249485,2065,2065,2065,2065,0
|
|
20231012,092000,1249485,2065,2065,2065,2065,15
|
|
20231012,091900,1218510,2065,2065,2065,2065,0
|
|
20231012,091800,1218510,2065,2065,2065,2065,80
|
|
20231012,091700,1053310,2070,2070,2070,2070,0
|
|
20231012,091600,1053310,2070,2070,2070,2070,0
|
|
20231012,091500,1053310,2070,2070,2070,2070,0
|
|
20231012,091400,1053310,2070,2070,2070,2070,9
|
|
20231012,091300,1034680,2065,2065,2065,2065,427
|
|
20231012,091200,152925,2065,2065,2065,2065,1
|
|
20231012,091100,150860,2070,2070,2070,2070,40
|
|
20231012,091000,68060,2070,2070,2070,2070,0
|
|
20231012,090900,68060,2070,2070,2070,2070,0
|
|
20231012,090800,68060,2070,2070,2070,2070,0
|
|
20231012,090700,68060,2070,2070,2070,2070,3
|
|
20231012,090600,61850,2070,2070,2070,2070,3
|
|
20231012,090500,55640,2080,2080,2080,2080,0
|
|
20231012,090400,55640,2080,2080,2080,2080,0
|
|
20231012,090300,55640,2080,2080,2080,2080,0
|
|
20231012,090200,55640,2080,2080,2080,2080,0
|
|
20231012,090100,55640,2080,2080,2080,2080,1
|
|
20231012,090000,53560,2060,2060,2060,2060,26
|