664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200100,150540900,2775,2775,2775,2775,2855
|
|
20231010,200000,150540900,2775,2775,2775,2775,0
|
|
20231010,195900,150540900,2775,2775,2775,2775,0
|
|
20231010,195800,150540900,2775,2775,2775,2775,0
|
|
20231010,195700,150540900,2775,2775,2775,2775,0
|
|
20231010,195600,150540900,2775,2775,2775,2775,0
|
|
20231010,195500,150540900,2775,2775,2775,2775,0
|
|
20231010,195400,150540900,2775,2775,2775,2775,0
|
|
20231010,195300,150540900,2775,2775,2775,2775,0
|
|
20231010,195200,150540900,2775,2775,2775,2775,0
|
|
20231010,195100,150540900,2775,2775,2775,2775,0
|
|
20231010,195000,150540900,2775,2775,2775,2775,0
|
|
20231010,194900,150540900,2775,2775,2775,2775,0
|
|
20231010,194800,150540900,2775,2775,2775,2775,0
|
|
20231010,194700,150540900,2775,2775,2775,2775,0
|
|
20231010,194600,150540900,2775,2775,2775,2775,0
|
|
20231010,194500,150540900,2775,2775,2775,2775,0
|
|
20231010,194400,150540900,2775,2775,2775,2775,0
|
|
20231010,194300,150540900,2775,2775,2775,2775,0
|
|
20231010,194200,150540900,2775,2775,2775,2775,0
|
|
20231010,194100,150540900,2775,2775,2775,2775,0
|
|
20231010,194000,150540900,2775,2775,2775,2775,0
|
|
20231010,193900,150540900,2775,2775,2775,2775,0
|
|
20231010,193800,150540900,2775,2775,2775,2775,0
|
|
20231010,193700,150540900,2775,2775,2775,2775,0
|
|
20231010,193600,150540900,2775,2775,2775,2775,0
|
|
20231010,193500,150540900,2775,2775,2775,2775,0
|
|
20231010,193400,150540900,2775,2775,2775,2775,0
|
|
20231010,193300,150540900,2775,2775,2775,2775,0
|
|
20231010,193200,150540900,2775,2775,2775,2775,0
|
|
20231010,193100,150540900,2775,2775,2775,2775,2855
|
|
20231010,193000,150540900,2775,2775,2775,2775,0
|
|
20231010,192900,150540900,2775,2775,2775,2775,0
|
|
20231010,192800,150540900,2775,2775,2775,2775,0
|
|
20231010,192700,150540900,2775,2775,2775,2775,0
|
|
20231010,192600,150540900,2775,2775,2775,2775,0
|
|
20231010,192500,150540900,2775,2775,2775,2775,0
|
|
20231010,192400,150540900,2775,2775,2775,2775,0
|
|
20231010,192300,150540900,2775,2775,2775,2775,0
|
|
20231010,192200,150540900,2775,2775,2775,2775,0
|
|
20231010,192100,150540900,2775,2775,2775,2775,0
|
|
20231010,192000,150540900,2775,2775,2775,2775,0
|
|
20231010,191900,150540900,2775,2775,2775,2775,0
|
|
20231010,191800,150540900,2775,2775,2775,2775,0
|
|
20231010,191700,150540900,2775,2775,2775,2775,0
|
|
20231010,191600,150540900,2775,2775,2775,2775,0
|
|
20231010,191500,150540900,2775,2775,2775,2775,0
|
|
20231010,191400,150540900,2775,2775,2775,2775,0
|
|
20231010,191300,150540900,2775,2775,2775,2775,0
|
|
20231010,191200,150540900,2775,2775,2775,2775,0
|
|
20231010,191100,150540900,2775,2775,2775,2775,0
|
|
20231010,191000,150540900,2775,2775,2775,2775,0
|
|
20231010,190900,150540900,2775,2775,2775,2775,0
|
|
20231010,190800,150540900,2775,2775,2775,2775,0
|
|
20231010,190700,150540900,2775,2775,2775,2775,0
|
|
20231010,190600,150540900,2775,2775,2775,2775,0
|
|
20231010,190500,150540900,2775,2775,2775,2775,0
|
|
20231010,190400,150540900,2775,2775,2775,2775,0
|
|
20231010,190300,150540900,2775,2775,2775,2775,0
|
|
20231010,190200,150540900,2775,2775,2775,2775,0
|
|
20231010,190100,150540900,2775,2775,2775,2775,2855
|
|
20231010,190000,150540900,2775,2775,2775,2775,0
|
|
20231010,185900,150540900,2775,2775,2775,2775,0
|
|
20231010,185800,150540900,2775,2775,2775,2775,0
|
|
20231010,185700,150540900,2775,2775,2775,2775,0
|
|
20231010,185600,150540900,2775,2775,2775,2775,0
|
|
20231010,185500,150540900,2775,2775,2775,2775,0
|
|
20231010,185400,150540900,2775,2775,2775,2775,0
|
|
20231010,185300,150540900,2775,2775,2775,2775,0
|
|
20231010,185200,150540900,2775,2775,2775,2775,0
|
|
20231010,185100,150540900,2775,2775,2775,2775,0
|
|
20231010,185000,150540900,2775,2775,2775,2775,0
|
|
20231010,184900,150540900,2775,2775,2775,2775,0
|
|
20231010,184800,150540900,2775,2775,2775,2775,0
|
|
20231010,184700,150540900,2775,2775,2775,2775,0
|
|
20231010,184600,150540900,2775,2775,2775,2775,0
|
|
20231010,184500,150540900,2775,2775,2775,2775,0
|
|
20231010,184400,150540900,2775,2775,2775,2775,0
|
|
20231010,184300,150540900,2775,2775,2775,2775,0
|
|
20231010,184200,150540900,2775,2775,2775,2775,0
|
|
20231010,184100,150540900,2775,2775,2775,2775,0
|
|
20231010,184000,150540900,2775,2775,2775,2775,0
|
|
20231010,183900,150540900,2775,2775,2775,2775,0
|
|
20231010,183800,150540900,2775,2775,2775,2775,0
|
|
20231010,183700,150540900,2775,2775,2775,2775,0
|
|
20231010,183600,150540900,2775,2775,2775,2775,0
|
|
20231010,183500,150540900,2775,2775,2775,2775,0
|
|
20231010,183400,150540900,2775,2775,2775,2775,0
|
|
20231010,183300,150540900,2775,2775,2775,2775,0
|
|
20231010,183200,150540900,2775,2775,2775,2775,0
|
|
20231010,183100,150540900,2775,2775,2775,2775,2855
|
|
20231010,183000,150540900,2775,2775,2775,2775,0
|
|
20231010,182900,150540900,2775,2775,2775,2775,0
|
|
20231010,182800,150540900,2775,2775,2775,2775,0
|
|
20231010,182700,150540900,2775,2775,2775,2775,0
|
|
20231010,182600,150540900,2775,2775,2775,2775,0
|
|
20231010,182500,150540900,2775,2775,2775,2775,0
|
|
20231010,182400,150540900,2775,2775,2775,2775,0
|
|
20231010,182300,150540900,2775,2775,2775,2775,0
|
|
20231010,182200,150540900,2775,2775,2775,2775,0
|
|
20231010,182100,150540900,2775,2775,2775,2775,0
|
|
20231010,182000,150540900,2775,2775,2775,2775,0
|
|
20231010,181900,150540900,2775,2775,2775,2775,0
|
|
20231010,181800,150540900,2775,2775,2775,2775,0
|
|
20231010,181700,150540900,2775,2775,2775,2775,0
|
|
20231010,181600,150540900,2775,2775,2775,2775,0
|
|
20231010,181500,150540900,2775,2775,2775,2775,0
|
|
20231010,181400,150540900,2775,2775,2775,2775,0
|
|
20231010,181300,150540900,2775,2775,2775,2775,0
|
|
20231010,181200,150540900,2775,2775,2775,2775,0
|
|
20231010,181100,150540900,2775,2775,2775,2775,0
|
|
20231010,181000,150540900,2775,2775,2775,2775,0
|
|
20231010,180900,150540900,2775,2775,2775,2775,0
|
|
20231010,180800,150540900,2775,2775,2775,2775,0
|
|
20231010,180700,150540900,2775,2775,2775,2775,0
|
|
20231010,180600,150540900,2775,2775,2775,2775,0
|
|
20231010,180500,150540900,2775,2775,2775,2775,0
|
|
20231010,180400,150540900,2775,2775,2775,2775,0
|
|
20231010,180300,150540900,2775,2775,2775,2775,0
|
|
20231010,180200,150540900,2775,2775,2775,2775,0
|
|
20231010,180100,150540900,2775,2775,2775,2775,2855
|
|
20231010,180000,150540900,2775,2775,2775,2775,0
|
|
20231010,175900,150540900,2775,2775,2775,2775,0
|
|
20231010,175800,150540900,2775,2775,2775,2775,0
|
|
20231010,175700,150540900,2775,2775,2775,2775,0
|
|
20231010,175600,150540900,2775,2775,2775,2775,0
|
|
20231010,175500,150540900,2775,2775,2775,2775,0
|
|
20231010,175400,150540900,2775,2775,2775,2775,0
|
|
20231010,175300,150540900,2775,2775,2775,2775,0
|
|
20231010,175200,150540900,2775,2775,2775,2775,0
|
|
20231010,175100,150540900,2775,2775,2775,2775,0
|
|
20231010,175000,150540900,2775,2775,2775,2775,0
|
|
20231010,174900,150540900,2775,2775,2775,2775,0
|
|
20231010,174800,150540900,2775,2775,2775,2775,0
|
|
20231010,174700,150540900,2775,2775,2775,2775,0
|
|
20231010,174600,150540900,2775,2775,2775,2775,0
|
|
20231010,174500,150540900,2775,2775,2775,2775,0
|
|
20231010,174400,150540900,2775,2775,2775,2775,0
|
|
20231010,174300,150540900,2775,2775,2775,2775,0
|
|
20231010,174200,150540900,2775,2775,2775,2775,0
|
|
20231010,174100,150540900,2775,2775,2775,2775,0
|
|
20231010,174000,150540900,2775,2775,2775,2775,0
|
|
20231010,173900,150540900,2775,2775,2775,2775,0
|
|
20231010,173800,150540900,2775,2775,2775,2775,0
|
|
20231010,173700,150540900,2775,2775,2775,2775,0
|
|
20231010,173600,150540900,2775,2775,2775,2775,0
|
|
20231010,173500,150540900,2775,2775,2775,2775,0
|
|
20231010,173400,150540900,2775,2775,2775,2775,0
|
|
20231010,173300,150540900,2775,2775,2775,2775,0
|
|
20231010,173200,150540900,2775,2775,2775,2775,0
|
|
20231010,173100,150540900,2775,2775,2775,2775,2855
|
|
20231010,173000,150540900,2775,2775,2775,2775,0
|
|
20231010,172900,150540900,2775,2775,2775,2775,0
|
|
20231010,172800,150540900,2775,2775,2775,2775,0
|
|
20231010,172700,150540900,2775,2775,2775,2775,0
|
|
20231010,172600,150540900,2775,2775,2775,2775,0
|
|
20231010,172500,150540900,2775,2775,2775,2775,0
|
|
20231010,172400,150540900,2775,2775,2775,2775,0
|
|
20231010,172300,150540900,2775,2775,2775,2775,0
|
|
20231010,172200,150540900,2775,2775,2775,2775,0
|
|
20231010,172100,150540900,2775,2775,2775,2775,0
|
|
20231010,172000,150540900,2775,2775,2775,2775,0
|
|
20231010,171900,150540900,2775,2775,2775,2775,0
|
|
20231010,171800,150540900,2775,2775,2775,2775,0
|
|
20231010,171700,150540900,2775,2775,2775,2775,0
|
|
20231010,171600,150540900,2775,2775,2775,2775,0
|
|
20231010,171500,150540900,2775,2775,2775,2775,0
|
|
20231010,171400,150540900,2775,2775,2775,2775,0
|
|
20231010,171300,150540900,2775,2775,2775,2775,0
|
|
20231010,171200,150540900,2775,2775,2775,2775,0
|
|
20231010,171100,150540900,2775,2775,2775,2775,0
|
|
20231010,171000,150540900,2775,2775,2775,2775,0
|
|
20231010,170900,150540900,2775,2775,2775,2775,0
|
|
20231010,170800,150540900,2775,2775,2775,2775,0
|
|
20231010,170700,150540900,2775,2775,2775,2775,0
|
|
20231010,170600,150540900,2775,2775,2775,2775,0
|
|
20231010,170500,150540900,2775,2775,2775,2775,0
|
|
20231010,170400,150540900,2775,2775,2775,2775,0
|
|
20231010,170300,150540900,2775,2775,2775,2775,0
|
|
20231010,170200,150540900,2775,2775,2775,2775,0
|
|
20231010,170100,150540900,2775,2775,2775,2775,2855
|
|
20231010,170000,150540900,2775,2775,2775,2775,0
|
|
20231010,165900,150540900,2775,2775,2775,2775,0
|
|
20231010,165800,150540900,2775,2775,2775,2775,0
|
|
20231010,165700,150540900,2775,2775,2775,2775,0
|
|
20231010,165600,150540900,2775,2775,2775,2775,0
|
|
20231010,165500,150540900,2775,2775,2775,2775,0
|
|
20231010,165400,150540900,2775,2775,2775,2775,0
|
|
20231010,165300,150540900,2775,2775,2775,2775,0
|
|
20231010,165200,150540900,2775,2775,2775,2775,0
|
|
20231010,165100,150540900,2775,2775,2775,2775,0
|
|
20231010,165000,150540900,2775,2775,2775,2775,0
|
|
20231010,164900,150540900,2775,2775,2775,2775,0
|
|
20231010,164800,150540900,2775,2775,2775,2775,0
|
|
20231010,164700,150540900,2775,2775,2775,2775,0
|
|
20231010,164600,150540900,2775,2775,2775,2775,0
|
|
20231010,164500,150540900,2775,2775,2775,2775,0
|
|
20231010,164400,150540900,2775,2775,2775,2775,0
|
|
20231010,164300,150540900,2775,2775,2775,2775,0
|
|
20231010,164200,150540900,2775,2775,2775,2775,0
|
|
20231010,164100,150540900,2775,2775,2775,2775,0
|
|
20231010,164000,150540900,2775,2775,2775,2775,0
|
|
20231010,163900,150540900,2775,2775,2775,2775,0
|
|
20231010,163800,150540900,2775,2775,2775,2775,0
|
|
20231010,163700,150540900,2775,2775,2775,2775,0
|
|
20231010,163600,150540900,2775,2775,2775,2775,0
|
|
20231010,163500,150540900,2775,2775,2775,2775,0
|
|
20231010,163400,150540900,2775,2775,2775,2775,0
|
|
20231010,163300,150540900,2775,2775,2775,2775,0
|
|
20231010,163200,150540900,2775,2775,2775,2775,0
|
|
20231010,163100,150540900,2775,2775,2775,2775,2855
|
|
20231010,163000,150540900,2775,2775,2775,2775,0
|
|
20231010,162900,150540900,2775,2775,2775,2775,0
|
|
20231010,162800,150540900,2775,2775,2775,2775,0
|
|
20231010,162700,150540900,2775,2775,2775,2775,0
|
|
20231010,162600,150540900,2775,2775,2775,2775,0
|
|
20231010,162500,150540900,2775,2775,2775,2775,0
|
|
20231010,162400,150540900,2775,2775,2775,2775,0
|
|
20231010,162300,150540900,2775,2775,2775,2775,0
|
|
20231010,162200,150540900,2775,2775,2775,2775,0
|
|
20231010,162100,150540900,2775,2775,2775,2775,0
|
|
20231010,162000,150540900,2775,2775,2775,2775,0
|
|
20231010,161900,150540900,2775,2775,2775,2775,0
|
|
20231010,161800,150540900,2775,2775,2775,2775,0
|
|
20231010,161700,150540900,2775,2775,2775,2775,0
|
|
20231010,161600,150540900,2775,2775,2775,2775,0
|
|
20231010,161500,150540900,2775,2775,2775,2775,0
|
|
20231010,161400,150540900,2775,2775,2775,2775,0
|
|
20231010,161300,150540900,2775,2775,2775,2775,0
|
|
20231010,161200,150540900,2775,2775,2775,2775,0
|
|
20231010,161100,150540900,2775,2775,2775,2775,0
|
|
20231010,161000,150540900,2775,2775,2775,2775,0
|
|
20231010,160900,150540900,2775,2775,2775,2775,0
|
|
20231010,160800,150540900,2775,2775,2775,2775,0
|
|
20231010,160700,150540900,2775,2775,2775,2775,0
|
|
20231010,160600,150540900,2775,2775,2775,2775,0
|
|
20231010,160500,150540900,2775,2775,2775,2775,0
|
|
20231010,160400,150540900,2775,2775,2775,2775,0
|
|
20231010,160300,150540900,2775,2775,2775,2775,0
|
|
20231010,160200,150540900,2775,2775,2775,2775,0
|
|
20231010,160100,150540900,2775,2775,2775,2775,2855
|
|
20231010,160000,150540900,2775,2775,2775,2775,0
|
|
20231010,155900,150540900,2775,2775,2775,2775,0
|
|
20231010,155800,150540900,2775,2775,2775,2775,0
|
|
20231010,155700,150540900,2775,2775,2775,2775,0
|
|
20231010,155600,150540900,2775,2775,2775,2775,0
|
|
20231010,155500,150540900,2775,2775,2775,2775,0
|
|
20231010,155400,150540900,2775,2775,2775,2775,0
|
|
20231010,155300,150540900,2775,2775,2775,2775,0
|
|
20231010,155200,150540900,2775,2775,2775,2775,0
|
|
20231010,155100,150540900,2775,2775,2775,2775,0
|
|
20231010,155000,150540900,2775,2775,2775,2775,0
|
|
20231010,154900,150540900,2775,2775,2775,2775,0
|
|
20231010,154800,150540900,2775,2775,2775,2775,0
|
|
20231010,154700,150540900,2775,2775,2775,2775,0
|
|
20231010,154600,150540900,2775,2775,2775,2775,0
|
|
20231010,154500,150540900,2775,2775,2775,2775,0
|
|
20231010,154400,150540900,2775,2775,2775,2775,0
|
|
20231010,154300,150540900,2775,2775,2775,2775,0
|
|
20231010,154200,150540900,2775,2775,2775,2775,0
|
|
20231010,154100,150540900,2775,2775,2775,2775,0
|
|
20231010,154000,150540900,2775,2775,2775,2775,0
|
|
20231010,153900,150540900,2775,2775,2775,2775,0
|
|
20231010,153800,150540900,2775,2775,2775,2775,0
|
|
20231010,153700,150540900,2775,2775,2775,2775,0
|
|
20231010,153600,150540900,2775,2775,2775,2775,0
|
|
20231010,153500,150540900,2775,2775,2775,2775,0
|
|
20231010,153400,150540900,2775,2775,2775,2775,0
|
|
20231010,153300,150540900,2775,2775,2775,2775,0
|
|
20231010,153200,150540900,2775,2775,2775,2775,0
|
|
20231010,153100,150540900,2775,2775,2775,2775,2855
|
|
20231010,153000,150540900,2775,2775,2775,2775,2855
|
|
20231010,152900,142618275,2795,2795,2795,2795,0
|
|
20231010,152800,142618275,2795,2795,2795,2795,0
|
|
20231010,152700,142618275,2795,2795,2795,2795,0
|
|
20231010,152600,142618275,2795,2795,2795,2795,0
|
|
20231010,152500,142618275,2795,2795,2795,2795,0
|
|
20231010,152400,142618275,2795,2795,2795,2795,0
|
|
20231010,152300,142618275,2795,2795,2795,2795,0
|
|
20231010,152200,142618275,2795,2795,2795,2795,0
|
|
20231010,152100,142618275,2795,2795,2795,2795,0
|
|
20231010,152000,142618275,2795,2795,2795,2795,0
|
|
20231010,151900,142618275,2795,2795,2795,2795,0
|
|
20231010,151800,142618275,2795,2795,2795,2795,1
|
|
20231010,151700,142615480,2800,2800,2800,2800,0
|
|
20231010,151600,142615480,2800,2800,2800,2800,1
|
|
20231010,151500,142612680,2790,2790,2790,2790,460
|
|
20231010,151400,141329280,2800,2800,2800,2800,0
|
|
20231010,151300,141329280,2800,2795,2800,2795,319
|
|
20231010,151200,140437655,2795,2795,2795,2795,0
|
|
20231010,151100,140437655,2795,2795,2795,2795,0
|
|
20231010,151000,140437655,2795,2795,2795,2795,0
|
|
20231010,150900,140437655,2795,2780,2795,2775,544
|
|
20231010,150800,138927970,2800,2800,2800,2800,244
|
|
20231010,150700,138244770,2800,2800,2800,2800,0
|
|
20231010,150600,138244770,2800,2790,2800,2785,210
|
|
20231010,150500,137658885,2790,2795,2795,2750,4425
|
|
20231010,150400,125413150,2795,2790,2795,2785,432
|
|
20231010,150300,124208700,2790,2795,2795,2775,3675
|
|
20231010,150200,113986140,2815,2815,2815,2815,0
|
|
20231010,150100,113986140,2815,2815,2815,2815,0
|
|
20231010,150000,113986140,2815,2815,2815,2815,0
|
|
20231010,145900,113986140,2815,2815,2815,2815,0
|
|
20231010,145800,113986140,2815,2815,2815,2815,0
|
|
20231010,145700,113986140,2815,2815,2815,2815,0
|
|
20231010,145600,113986140,2815,2815,2815,2815,0
|
|
20231010,145500,113986140,2815,2815,2815,2815,0
|
|
20231010,145400,113986140,2815,2815,2815,2815,0
|
|
20231010,145300,113986140,2815,2815,2815,2815,0
|
|
20231010,145200,113986140,2815,2815,2815,2815,0
|
|
20231010,145100,113986140,2815,2815,2815,2815,0
|
|
20231010,145000,113986140,2815,2815,2815,2815,0
|
|
20231010,144900,113986140,2815,2795,2815,2795,2
|
|
20231010,144800,113980530,2815,2815,2815,2815,1
|
|
20231010,144700,113977715,2795,2795,2795,2795,1
|
|
20231010,144600,113974920,2815,2815,2815,2815,0
|
|
20231010,144500,113974920,2815,2815,2815,2815,0
|
|
20231010,144400,113974920,2815,2795,2815,2795,31
|
|
20231010,144300,113888255,2820,2820,2820,2820,0
|
|
20231010,144200,113888255,2820,2820,2820,2820,10
|
|
20231010,144100,113860055,2825,2825,2825,2825,0
|
|
20231010,144000,113860055,2825,2825,2825,2825,0
|
|
20231010,143900,113860055,2825,2825,2825,2825,0
|
|
20231010,143800,113860055,2825,2825,2825,2825,0
|
|
20231010,143700,113860055,2825,2810,2825,2810,200
|
|
20231010,143600,113296995,2810,2810,2810,2810,0
|
|
20231010,143500,113296995,2810,2810,2810,2810,0
|
|
20231010,143400,113296995,2810,2810,2810,2810,0
|
|
20231010,143300,113296995,2810,2810,2810,2810,0
|
|
20231010,143200,113296995,2810,2810,2810,2810,0
|
|
20231010,143100,113296995,2810,2800,2810,2800,6
|
|
20231010,143000,113280185,2800,2800,2800,2800,345
|
|
20231010,142900,112314185,2800,2800,2800,2800,0
|
|
20231010,142800,112314185,2800,2800,2800,2800,0
|
|
20231010,142700,112314185,2800,2800,2800,2800,0
|
|
20231010,142600,112314185,2800,2800,2800,2800,180
|
|
20231010,142500,111810185,2800,2800,2800,2800,0
|
|
20231010,142400,111810185,2800,2800,2800,2800,0
|
|
20231010,142300,111810185,2800,2800,2800,2800,0
|
|
20231010,142200,111810185,2800,2800,2800,2800,0
|
|
20231010,142100,111810185,2800,2800,2800,2800,0
|
|
20231010,142000,111810185,2800,2800,2800,2800,0
|
|
20231010,141900,111810185,2800,2800,2800,2800,1
|
|
20231010,141800,111807385,2795,2785,2795,2785,12
|
|
20231010,141700,111773895,2800,2795,2800,2795,31
|
|
20231010,141600,111687230,2785,2795,2810,2785,677
|
|
20231010,141500,109799815,2795,2790,2795,2785,74
|
|
20231010,141400,109593400,2785,2790,2790,2785,135
|
|
20231010,141300,109216790,2795,2810,2810,2795,1879
|
|
20231010,141200,103955335,2825,2825,2825,2825,0
|
|
20231010,141100,103955335,2825,2825,2825,2825,0
|
|
20231010,141000,103955335,2825,2825,2825,2825,0
|
|
20231010,140900,103955335,2825,2825,2825,2825,0
|
|
20231010,140800,103955335,2825,2815,2825,2815,100
|
|
20231010,140700,103673450,2815,2815,2815,2815,1
|
|
20231010,140600,103670635,2805,2805,2805,2805,2
|
|
20231010,140500,103665025,2800,2800,2800,2800,0
|
|
20231010,140400,103665025,2800,2800,2800,2800,0
|
|
20231010,140300,103665025,2800,2800,2800,2800,0
|
|
20231010,140200,103665025,2800,2800,2800,2800,0
|
|
20231010,140100,103665025,2800,2800,2800,2800,21
|
|
20231010,140000,103606225,2815,2815,2815,2815,0
|
|
20231010,135900,103606225,2815,2815,2815,2815,0
|
|
20231010,135800,103606225,2815,2815,2815,2815,0
|
|
20231010,135700,103606225,2815,2815,2815,2815,0
|
|
20231010,135600,103606225,2815,2815,2815,2815,0
|
|
20231010,135500,103606225,2815,2815,2815,2815,0
|
|
20231010,135400,103606225,2815,2815,2815,2815,615
|
|
20231010,135300,101875000,2825,2825,2825,2825,0
|
|
20231010,135200,101875000,2825,2825,2825,2825,0
|
|
20231010,135100,101875000,2825,2825,2825,2825,0
|
|
20231010,135000,101875000,2825,2825,2825,2825,0
|
|
20231010,134900,101875000,2825,2825,2825,2825,0
|
|
20231010,134800,101875000,2825,2825,2825,2825,0
|
|
20231010,134700,101875000,2825,2825,2825,2825,0
|
|
20231010,134600,101875000,2825,2825,2825,2825,0
|
|
20231010,134500,101875000,2825,2825,2825,2825,0
|
|
20231010,134400,101875000,2825,2825,2825,2825,0
|
|
20231010,134300,101875000,2825,2825,2825,2825,0
|
|
20231010,134200,101875000,2825,2825,2825,2825,0
|
|
20231010,134100,101875000,2825,2825,2825,2825,0
|
|
20231010,134000,101875000,2825,2825,2825,2825,0
|
|
20231010,133900,101875000,2825,2825,2825,2825,0
|
|
20231010,133800,101875000,2825,2825,2825,2825,0
|
|
20231010,133700,101875000,2825,2825,2825,2825,0
|
|
20231010,133600,101875000,2825,2825,2825,2825,0
|
|
20231010,133500,101875000,2825,2825,2825,2825,0
|
|
20231010,133400,101875000,2825,2825,2825,2825,53
|
|
20231010,133300,101725275,2825,2825,2825,2825,0
|
|
20231010,133200,101725275,2825,2820,2830,2820,246
|
|
20231010,133100,101031345,2815,2800,2815,2800,712
|
|
20231010,133000,99036070,2800,2805,2805,2800,852
|
|
20231010,132900,96649705,2815,2815,2815,2815,0
|
|
20231010,132800,96649705,2815,2815,2815,2815,0
|
|
20231010,132700,96649705,2815,2810,2815,2810,2
|
|
20231010,132600,96644080,2810,2810,2810,2810,1
|
|
20231010,132500,96641270,2835,2835,2835,2835,0
|
|
20231010,132400,96641270,2835,2810,2835,2810,215
|
|
20231010,132300,96036030,2815,2815,2815,2815,3
|
|
20231010,132200,96027585,2815,2820,2820,2815,205
|
|
20231010,132100,95450260,2845,2845,2845,2845,0
|
|
20231010,132000,95450260,2845,2845,2845,2845,0
|
|
20231010,131900,95450260,2845,2845,2845,2845,0
|
|
20231010,131800,95450260,2845,2845,2845,2845,0
|
|
20231010,131700,95450260,2845,2845,2845,2845,0
|
|
20231010,131600,95450260,2845,2845,2845,2845,0
|
|
20231010,131500,95450260,2845,2845,2845,2845,0
|
|
20231010,131400,95450260,2845,2820,2845,2820,91
|
|
20231010,131300,95192965,2815,2815,2815,2815,499
|
|
20231010,131200,93788280,2825,2825,2825,2825,0
|
|
20231010,131100,93788280,2825,2825,2825,2825,1
|
|
20231010,131000,93785455,2815,2815,2815,2815,0
|
|
20231010,130900,93785455,2815,2815,2815,2815,1
|
|
20231010,130800,93782640,2820,2820,2820,2820,4
|
|
20231010,130700,93771360,2820,2820,2820,2820,0
|
|
20231010,130600,93771360,2820,2820,2820,2820,0
|
|
20231010,130500,93771360,2820,2820,2820,2820,0
|
|
20231010,130400,93771360,2820,2820,2820,2820,0
|
|
20231010,130300,93771360,2820,2820,2820,2820,0
|
|
20231010,130200,93771360,2820,2820,2820,2820,0
|
|
20231010,130100,93771360,2820,2820,2820,2820,50
|
|
20231010,130000,93630360,2850,2815,2850,2815,101
|
|
20231010,125900,93345485,2820,2820,2825,2820,101
|
|
20231010,125800,93060660,2820,2820,2820,2820,0
|
|
20231010,125700,93060660,2820,2825,2825,2820,47
|
|
20231010,125600,92927930,2825,2825,2825,2825,89
|
|
20231010,125500,92676505,2845,2845,2845,2845,0
|
|
20231010,125400,92676505,2845,2845,2845,2845,0
|
|
20231010,125300,92676505,2845,2845,2845,2845,20
|
|
20231010,125200,92619605,2845,2845,2845,2845,0
|
|
20231010,125100,92619605,2845,2845,2845,2845,1
|
|
20231010,125000,92616760,2830,2830,2830,2830,0
|
|
20231010,124900,92616760,2830,2835,2835,2830,2
|
|
20231010,124800,92611095,2845,2845,2845,2845,0
|
|
20231010,124700,92611095,2845,2845,2845,2845,0
|
|
20231010,124600,92611095,2845,2845,2845,2845,0
|
|
20231010,124500,92611095,2845,2845,2845,2845,0
|
|
20231010,124400,92611095,2845,2845,2845,2845,44
|
|
20231010,124300,92485915,2845,2845,2845,2845,0
|
|
20231010,124200,92485915,2845,2845,2845,2845,10
|
|
20231010,124100,92457465,2845,2850,2850,2845,198
|
|
20231010,124000,91893900,2850,2850,2850,2850,50
|
|
20231010,123900,91751400,2855,2855,2855,2855,0
|
|
20231010,123800,91751400,2855,2855,2855,2855,0
|
|
20231010,123700,91751400,2855,2855,2855,2855,0
|
|
20231010,123600,91751400,2855,2855,2855,2855,0
|
|
20231010,123500,91751400,2855,2825,2855,2825,234
|
|
20231010,123400,91088370,2815,2825,2825,2815,1217
|
|
20231010,123300,87658355,2825,2830,2830,2825,130
|
|
20231010,123200,87290480,2830,2830,2830,2830,0
|
|
20231010,123100,87290480,2830,2830,2830,2830,0
|
|
20231010,123000,87290480,2830,2830,2830,2830,11
|
|
20231010,122900,87259350,2835,2830,2835,2830,12
|
|
20231010,122800,87225385,2845,2830,2845,2830,300
|
|
20231010,122700,86375955,2845,2845,2845,2845,0
|
|
20231010,122600,86375955,2845,2845,2845,2845,1
|
|
20231010,122500,86373110,2830,2830,2830,2830,10
|
|
20231010,122400,86344810,2830,2835,2835,2830,25
|
|
20231010,122300,86274050,2840,2840,2840,2840,1
|
|
20231010,122200,86271210,2855,2855,2855,2855,0
|
|
20231010,122100,86271210,2855,2855,2855,2855,22
|
|
20231010,122000,86208400,2850,2850,2850,2850,0
|
|
20231010,121900,86208400,2850,2850,2850,2850,0
|
|
20231010,121800,86208400,2850,2850,2850,2850,0
|
|
20231010,121700,86208400,2850,2850,2850,2850,0
|
|
20231010,121600,86208400,2850,2830,2850,2830,303
|
|
20231010,121500,85349125,2835,2835,2835,2835,0
|
|
20231010,121400,85349125,2835,2835,2835,2835,0
|
|
20231010,121300,85349125,2835,2835,2835,2835,0
|
|
20231010,121200,85349125,2835,2835,2835,2835,371
|
|
20231010,121100,84297340,2860,2860,2860,2860,0
|
|
20231010,121000,84297340,2860,2860,2860,2860,0
|
|
20231010,120900,84297340,2860,2860,2860,2860,0
|
|
20231010,120800,84297340,2860,2860,2860,2860,0
|
|
20231010,120700,84297340,2860,2860,2860,2860,0
|
|
20231010,120600,84297340,2860,2860,2860,2860,0
|
|
20231010,120500,84297340,2860,2855,2860,2855,40
|
|
20231010,120400,84183125,2835,2835,2835,2835,0
|
|
20231010,120300,84183125,2835,2835,2835,2835,0
|
|
20231010,120200,84183125,2835,2835,2835,2835,0
|
|
20231010,120100,84183125,2835,2835,2835,2835,0
|
|
20231010,120000,84183125,2835,2850,2850,2835,50
|
|
20231010,115900,84041280,2855,2855,2855,2855,0
|
|
20231010,115800,84041280,2855,2855,2855,2855,0
|
|
20231010,115700,84041280,2855,2855,2855,2855,0
|
|
20231010,115600,84041280,2855,2855,2855,2855,3
|
|
20231010,115500,84032715,2860,2860,2860,2860,0
|
|
20231010,115400,84032715,2860,2860,2860,2860,0
|
|
20231010,115300,84032715,2860,2860,2860,2860,2
|
|
20231010,115200,84026995,2860,2860,2860,2860,3
|
|
20231010,115100,84018415,2860,2860,2860,2860,2
|
|
20231010,115000,84012695,2860,2860,2860,2860,0
|
|
20231010,114900,84012695,2860,2860,2860,2860,0
|
|
20231010,114800,84012695,2860,2860,2860,2860,0
|
|
20231010,114700,84012695,2860,2860,2860,2860,0
|
|
20231010,114600,84012695,2860,2860,2860,2860,0
|
|
20231010,114500,84012695,2860,2860,2860,2860,0
|
|
20231010,114400,84012695,2860,2860,2860,2860,0
|
|
20231010,114300,84012695,2860,2860,2860,2860,0
|
|
20231010,114200,84012695,2860,2860,2860,2860,0
|
|
20231010,114100,84012695,2860,2860,2860,2860,0
|
|
20231010,114000,84012695,2860,2860,2860,2860,0
|
|
20231010,113900,84012695,2860,2860,2860,2860,0
|
|
20231010,113800,84012695,2860,2860,2860,2860,0
|
|
20231010,113700,84012695,2860,2860,2860,2860,10
|
|
20231010,113600,83984095,2865,2865,2865,2865,0
|
|
20231010,113500,83984095,2865,2860,2865,2860,50
|
|
20231010,113400,83841065,2850,2850,2850,2850,0
|
|
20231010,113300,83841065,2850,2850,2850,2850,0
|
|
20231010,113200,83841065,2850,2850,2850,2850,0
|
|
20231010,113100,83841065,2850,2850,2850,2850,0
|
|
20231010,113000,83841065,2850,2850,2850,2850,0
|
|
20231010,112900,83841065,2850,2850,2850,2850,110
|
|
20231010,112800,83527565,2855,2855,2855,2855,0
|
|
20231010,112700,83527565,2855,2855,2855,2855,134
|
|
20231010,112600,83144995,2860,2860,2860,2860,5
|
|
20231010,112500,83130695,2865,2865,2865,2865,0
|
|
20231010,112400,83130695,2865,2865,2865,2865,0
|
|
20231010,112300,83130695,2865,2865,2865,2865,0
|
|
20231010,112200,83130695,2865,2865,2865,2865,0
|
|
20231010,112100,83130695,2865,2865,2865,2865,0
|
|
20231010,112000,83130695,2865,2865,2865,2865,0
|
|
20231010,111900,83130695,2865,2865,2865,2865,0
|
|
20231010,111800,83130695,2865,2865,2865,2865,0
|
|
20231010,111700,83130695,2865,2865,2865,2865,0
|
|
20231010,111600,83130695,2865,2865,2865,2865,0
|
|
20231010,111500,83130695,2865,2865,2865,2865,0
|
|
20231010,111400,83130695,2865,2865,2865,2865,0
|
|
20231010,111300,83130695,2865,2865,2865,2865,0
|
|
20231010,111200,83130695,2865,2865,2865,2865,1
|
|
20231010,111100,83127830,2865,2865,2865,2865,0
|
|
20231010,111000,83127830,2865,2860,2865,2860,101
|
|
20231010,110900,82838945,2855,2855,2855,2855,0
|
|
20231010,110800,82838945,2855,2855,2855,2855,0
|
|
20231010,110700,82838945,2855,2855,2855,2855,0
|
|
20231010,110600,82838945,2855,2855,2855,2855,0
|
|
20231010,110500,82838945,2855,2855,2855,2855,0
|
|
20231010,110400,82838945,2855,2855,2855,2855,0
|
|
20231010,110300,82838945,2855,2855,2855,2855,0
|
|
20231010,110200,82838945,2855,2855,2855,2855,50
|
|
20231010,110100,82696195,2855,2855,2855,2855,0
|
|
20231010,110000,82696195,2855,2855,2855,2855,28
|
|
20231010,105900,82616255,2860,2860,2860,2860,0
|
|
20231010,105800,82616255,2860,2860,2860,2860,0
|
|
20231010,105700,82616255,2860,2860,2860,2860,0
|
|
20231010,105600,82616255,2860,2860,2860,2860,0
|
|
20231010,105500,82616255,2860,2860,2860,2860,0
|
|
20231010,105400,82616255,2860,2860,2860,2860,0
|
|
20231010,105300,82616255,2860,2860,2860,2860,0
|
|
20231010,105200,82616255,2860,2860,2860,2860,5
|
|
20231010,105100,82601955,2855,2855,2855,2855,0
|
|
20231010,105000,82601955,2855,2855,2855,2855,501
|
|
20231010,104900,81171600,2860,2860,2860,2860,0
|
|
20231010,104800,81171600,2860,2860,2860,2860,0
|
|
20231010,104700,81171600,2860,2860,2860,2860,10
|
|
20231010,104600,81143000,2855,2855,2855,2855,0
|
|
20231010,104500,81143000,2855,2855,2855,2855,327
|
|
20231010,104400,80209415,2855,2855,2855,2855,0
|
|
20231010,104300,80209415,2855,2855,2855,2855,0
|
|
20231010,104200,80209415,2855,2860,2860,2855,3026
|
|
20231010,104100,71570160,2865,2865,2865,2865,37
|
|
20231010,104000,71464155,2865,2865,2865,2865,112
|
|
20231010,103900,71143275,2865,2865,2865,2865,0
|
|
20231010,103800,71143275,2865,2865,2865,2865,0
|
|
20231010,103700,71143275,2865,2865,2865,2865,0
|
|
20231010,103600,71143275,2865,2865,2865,2865,66
|
|
20231010,103500,70954185,2870,2870,2870,2870,0
|
|
20231010,103400,70954185,2870,2860,2870,2860,201
|
|
20231010,103300,70379315,2860,2865,2865,2860,1500
|
|
20231010,103200,66088430,2870,2870,2870,2870,0
|
|
20231010,103100,66088430,2870,2870,2870,2870,0
|
|
20231010,103000,66088430,2870,2870,2870,2870,0
|
|
20231010,102900,66088430,2870,2870,2870,2870,187
|
|
20231010,102800,65551740,2870,2870,2870,2870,1
|
|
20231010,102700,65548870,2865,2865,2865,2865,0
|
|
20231010,102600,65548870,2865,2865,2865,2865,0
|
|
20231010,102500,65548870,2865,2865,2865,2865,97
|
|
20231010,102400,65270965,2865,2865,2865,2865,0
|
|
20231010,102300,65270965,2865,2865,2865,2865,0
|
|
20231010,102200,65270965,2865,2865,2865,2865,0
|
|
20231010,102100,65270965,2865,2865,2865,2865,0
|
|
20231010,102000,65270965,2865,2865,2865,2865,148
|
|
20231010,101900,64846945,2865,2865,2865,2865,0
|
|
20231010,101800,64846945,2865,2865,2865,2865,1
|
|
20231010,101700,64844080,2850,2850,2850,2850,5
|
|
20231010,101600,64829830,2865,2865,2865,2865,0
|
|
20231010,101500,64829830,2865,2865,2865,2865,0
|
|
20231010,101400,64829830,2865,2865,2865,2865,0
|
|
20231010,101300,64829830,2865,2850,2865,2850,4
|
|
20231010,101200,64818405,2825,2855,2855,2825,97
|
|
20231010,101100,64542395,2865,2865,2865,2865,0
|
|
20231010,101000,64542395,2865,2865,2865,2865,0
|
|
20231010,100900,64542395,2865,2865,2865,2865,1
|
|
20231010,100800,64539530,2865,2865,2865,2865,0
|
|
20231010,100700,64539530,2865,2865,2865,2865,1
|
|
20231010,100600,64536665,2855,2855,2855,2855,0
|
|
20231010,100500,64536665,2855,2855,2855,2855,0
|
|
20231010,100400,64536665,2855,2855,2855,2855,1
|
|
20231010,100300,64533810,2865,2865,2865,2865,0
|
|
20231010,100200,64533810,2865,2865,2865,2865,0
|
|
20231010,100100,64533810,2865,2865,2865,2865,0
|
|
20231010,100000,64533810,2865,2855,2865,2855,24
|
|
20231010,095900,64465280,2855,2835,2860,2835,1890
|
|
20231010,095800,59086880,2835,2860,2865,2770,8414
|
|
20231010,095700,35497685,2870,2870,2870,2870,12
|
|
20231010,095600,35463245,2870,2870,2870,2870,0
|
|
20231010,095500,35463245,2870,2870,2870,2870,0
|
|
20231010,095400,35463245,2870,2870,2870,2870,0
|
|
20231010,095300,35463245,2870,2870,2870,2870,0
|
|
20231010,095200,35463245,2870,2870,2870,2870,0
|
|
20231010,095100,35463245,2870,2870,2870,2870,0
|
|
20231010,095000,35463245,2870,2870,2870,2870,0
|
|
20231010,094900,35463245,2870,2870,2870,2870,32
|
|
20231010,094800,35371405,2870,2870,2870,2870,0
|
|
20231010,094700,35371405,2870,2870,2870,2870,0
|
|
20231010,094600,35371405,2870,2870,2870,2870,0
|
|
20231010,094500,35371405,2870,2870,2870,2870,0
|
|
20231010,094400,35371405,2870,2870,2870,2870,0
|
|
20231010,094300,35371405,2870,2870,2870,2870,0
|
|
20231010,094200,35371405,2870,2870,2870,2870,35
|
|
20231010,094100,35270955,2870,2870,2870,2870,0
|
|
20231010,094000,35270955,2870,2870,2870,2870,0
|
|
20231010,093900,35270955,2870,2870,2870,2870,0
|
|
20231010,093800,35270955,2870,2870,2870,2870,0
|
|
20231010,093700,35270955,2870,2870,2870,2870,1
|
|
20231010,093600,35268085,2865,2875,2880,2865,302
|
|
20231010,093500,34402785,2870,2870,2870,2870,2
|
|
20231010,093400,34397045,2850,2855,2855,2850,81
|
|
20231010,093300,34166110,2865,2865,2865,2865,0
|
|
20231010,093200,34166110,2865,2860,2865,2860,35
|
|
20231010,093100,34065840,2860,2850,2860,2850,55
|
|
20231010,093000,33909080,2850,2850,2850,2850,315
|
|
20231010,092900,33011330,2845,2845,2845,2845,300
|
|
20231010,092800,32157830,2850,2835,2850,2835,1101
|
|
20231010,092700,29030970,2835,2860,2880,2750,5446
|
|
20231010,092600,13759965,2860,2860,2860,2860,0
|
|
20231010,092500,13759965,2860,2860,2860,2860,6
|
|
20231010,092400,13742805,2860,2865,2865,2860,350
|
|
20231010,092300,12741795,2850,2850,2850,2850,0
|
|
20231010,092200,12741795,2850,2850,2850,2850,0
|
|
20231010,092100,12741795,2850,2850,2850,2850,0
|
|
20231010,092000,12741795,2850,2870,2870,2850,2213
|
|
20231010,091900,6400945,2870,2865,2870,2865,20
|
|
20231010,091800,6343550,2885,2885,2885,2885,0
|
|
20231010,091700,6343550,2885,2885,2885,2885,0
|
|
20231010,091600,6343550,2885,2870,2885,2870,50
|
|
20231010,091500,6199745,2870,2870,2870,2870,1
|
|
20231010,091400,6196875,2870,2865,2870,2865,22
|
|
20231010,091300,6133830,2850,2860,2860,2850,108
|
|
20231010,091200,5825310,2865,2865,2865,2865,0
|
|
20231010,091100,5825310,2865,2865,2865,2865,10
|
|
20231010,091000,5796660,2860,2850,2860,2850,30
|
|
20231010,090900,5710870,2850,2850,2850,2850,22
|
|
20231010,090800,5648170,2840,2840,2840,2840,0
|
|
20231010,090700,5648170,2840,2855,2855,2835,222
|
|
20231010,090600,5017850,2850,2850,2850,2850,50
|
|
20231010,090500,4875350,2840,2875,2875,2840,280
|
|
20231010,090400,4078170,2880,2905,2905,2880,1273
|
|
20231010,090300,403795,2905,2905,2905,2905,0
|
|
20231010,090200,403795,2905,2905,2905,2905,0
|
|
20231010,090100,403795,2905,2905,2905,2905,0
|
|
20231010,090000,403795,2905,2905,2905,2905,139
|