669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,200600,126259675,3885,3885,3885,3885,1377
|
|
20231006,200500,126259675,3885,3885,3885,3885,0
|
|
20231006,200400,126259675,3885,3885,3885,3885,0
|
|
20231006,200300,126259675,3885,3885,3885,3885,0
|
|
20231006,200200,126259675,3885,3885,3885,3885,0
|
|
20231006,200100,126259675,3885,3885,3885,3885,0
|
|
20231006,200000,126259675,3885,3885,3885,3885,0
|
|
20231006,195900,126259675,3885,3885,3885,3885,0
|
|
20231006,195800,126259675,3885,3885,3885,3885,0
|
|
20231006,195700,126259675,3885,3885,3885,3885,0
|
|
20231006,195600,126259675,3885,3885,3885,3885,0
|
|
20231006,195500,126259675,3885,3885,3885,3885,0
|
|
20231006,195400,126259675,3885,3885,3885,3885,0
|
|
20231006,195300,126259675,3885,3885,3885,3885,0
|
|
20231006,195200,126259675,3885,3885,3885,3885,0
|
|
20231006,195100,126259675,3885,3885,3885,3885,0
|
|
20231006,195000,126259675,3885,3885,3885,3885,0
|
|
20231006,194900,126259675,3885,3885,3885,3885,0
|
|
20231006,194800,126259675,3885,3885,3885,3885,0
|
|
20231006,194700,126259675,3885,3885,3885,3885,0
|
|
20231006,194600,126259675,3885,3885,3885,3885,0
|
|
20231006,194500,126259675,3885,3885,3885,3885,0
|
|
20231006,194400,126259675,3885,3885,3885,3885,0
|
|
20231006,194300,126259675,3885,3885,3885,3885,0
|
|
20231006,194200,126259675,3885,3885,3885,3885,0
|
|
20231006,194100,126259675,3885,3885,3885,3885,0
|
|
20231006,194000,126259675,3885,3885,3885,3885,0
|
|
20231006,193900,126259675,3885,3885,3885,3885,0
|
|
20231006,193800,126259675,3885,3885,3885,3885,0
|
|
20231006,193700,126259675,3885,3885,3885,3885,0
|
|
20231006,193600,126259675,3885,3885,3885,3885,1377
|
|
20231006,193500,126259675,3885,3885,3885,3885,0
|
|
20231006,193400,126259675,3885,3885,3885,3885,0
|
|
20231006,193300,126259675,3885,3885,3885,3885,0
|
|
20231006,193200,126259675,3885,3885,3885,3885,0
|
|
20231006,193100,126259675,3885,3885,3885,3885,0
|
|
20231006,193000,126259675,3885,3885,3885,3885,0
|
|
20231006,192900,126259675,3885,3885,3885,3885,0
|
|
20231006,192800,126259675,3885,3885,3885,3885,0
|
|
20231006,192700,126259675,3885,3885,3885,3885,0
|
|
20231006,192600,126259675,3885,3885,3885,3885,0
|
|
20231006,192500,126259675,3885,3885,3885,3885,0
|
|
20231006,192400,126259675,3885,3885,3885,3885,0
|
|
20231006,192300,126259675,3885,3885,3885,3885,0
|
|
20231006,192200,126259675,3885,3885,3885,3885,0
|
|
20231006,192100,126259675,3885,3885,3885,3885,0
|
|
20231006,192000,126259675,3885,3885,3885,3885,0
|
|
20231006,191900,126259675,3885,3885,3885,3885,0
|
|
20231006,191800,126259675,3885,3885,3885,3885,0
|
|
20231006,191700,126259675,3885,3885,3885,3885,0
|
|
20231006,191600,126259675,3885,3885,3885,3885,0
|
|
20231006,191500,126259675,3885,3885,3885,3885,0
|
|
20231006,191400,126259675,3885,3885,3885,3885,0
|
|
20231006,191300,126259675,3885,3885,3885,3885,0
|
|
20231006,191200,126259675,3885,3885,3885,3885,0
|
|
20231006,191100,126259675,3885,3885,3885,3885,0
|
|
20231006,191000,126259675,3885,3885,3885,3885,0
|
|
20231006,190900,126259675,3885,3885,3885,3885,0
|
|
20231006,190800,126259675,3885,3885,3885,3885,0
|
|
20231006,190700,126259675,3885,3885,3885,3885,0
|
|
20231006,190600,126259675,3885,3885,3885,3885,1377
|
|
20231006,190500,126259675,3885,3885,3885,3885,0
|
|
20231006,190400,126259675,3885,3885,3885,3885,0
|
|
20231006,190300,126259675,3885,3885,3885,3885,0
|
|
20231006,190200,126259675,3885,3885,3885,3885,0
|
|
20231006,190100,126259675,3885,3885,3885,3885,0
|
|
20231006,190000,126259675,3885,3885,3885,3885,0
|
|
20231006,185900,126259675,3885,3885,3885,3885,0
|
|
20231006,185800,126259675,3885,3885,3885,3885,0
|
|
20231006,185700,126259675,3885,3885,3885,3885,0
|
|
20231006,185600,126259675,3885,3885,3885,3885,0
|
|
20231006,185500,126259675,3885,3885,3885,3885,0
|
|
20231006,185400,126259675,3885,3885,3885,3885,0
|
|
20231006,185300,126259675,3885,3885,3885,3885,0
|
|
20231006,185200,126259675,3885,3885,3885,3885,0
|
|
20231006,185100,126259675,3885,3885,3885,3885,0
|
|
20231006,185000,126259675,3885,3885,3885,3885,0
|
|
20231006,184900,126259675,3885,3885,3885,3885,0
|
|
20231006,184800,126259675,3885,3885,3885,3885,0
|
|
20231006,184700,126259675,3885,3885,3885,3885,0
|
|
20231006,184600,126259675,3885,3885,3885,3885,0
|
|
20231006,184500,126259675,3885,3885,3885,3885,0
|
|
20231006,184400,126259675,3885,3885,3885,3885,0
|
|
20231006,184300,126259675,3885,3885,3885,3885,0
|
|
20231006,184200,126259675,3885,3885,3885,3885,0
|
|
20231006,184100,126259675,3885,3885,3885,3885,0
|
|
20231006,184000,126259675,3885,3885,3885,3885,0
|
|
20231006,183900,126259675,3885,3885,3885,3885,0
|
|
20231006,183800,126259675,3885,3885,3885,3885,0
|
|
20231006,183700,126259675,3885,3885,3885,3885,0
|
|
20231006,183600,126259675,3885,3885,3885,3885,1377
|
|
20231006,183500,126259675,3885,3885,3885,3885,0
|
|
20231006,183400,126259675,3885,3885,3885,3885,0
|
|
20231006,183300,126259675,3885,3885,3885,3885,0
|
|
20231006,183200,126259675,3885,3885,3885,3885,0
|
|
20231006,183100,126259675,3885,3885,3885,3885,0
|
|
20231006,183000,126259675,3885,3885,3885,3885,0
|
|
20231006,182900,126259675,3885,3885,3885,3885,0
|
|
20231006,182800,126259675,3885,3885,3885,3885,0
|
|
20231006,182700,126259675,3885,3885,3885,3885,0
|
|
20231006,182600,126259675,3885,3885,3885,3885,0
|
|
20231006,182500,126259675,3885,3885,3885,3885,0
|
|
20231006,182400,126259675,3885,3885,3885,3885,0
|
|
20231006,182300,126259675,3885,3885,3885,3885,0
|
|
20231006,182200,126259675,3885,3885,3885,3885,0
|
|
20231006,182100,126259675,3885,3885,3885,3885,0
|
|
20231006,182000,126259675,3885,3885,3885,3885,0
|
|
20231006,181900,126259675,3885,3885,3885,3885,0
|
|
20231006,181800,126259675,3885,3885,3885,3885,0
|
|
20231006,181700,126259675,3885,3885,3885,3885,0
|
|
20231006,181600,126259675,3885,3885,3885,3885,0
|
|
20231006,181500,126259675,3885,3885,3885,3885,0
|
|
20231006,181400,126259675,3885,3885,3885,3885,0
|
|
20231006,181300,126259675,3885,3885,3885,3885,0
|
|
20231006,181200,126259675,3885,3885,3885,3885,0
|
|
20231006,181100,126259675,3885,3885,3885,3885,0
|
|
20231006,181000,126259675,3885,3885,3885,3885,0
|
|
20231006,180900,126259675,3885,3885,3885,3885,0
|
|
20231006,180800,126259675,3885,3885,3885,3885,0
|
|
20231006,180700,126259675,3885,3885,3885,3885,0
|
|
20231006,180600,126259675,3885,3885,3885,3885,1377
|
|
20231006,180500,126259675,3885,3885,3885,3885,0
|
|
20231006,180400,126259675,3885,3885,3885,3885,0
|
|
20231006,180300,126259675,3885,3885,3885,3885,0
|
|
20231006,180200,126259675,3885,3885,3885,3885,0
|
|
20231006,180100,126259675,3885,3885,3885,3885,0
|
|
20231006,180000,126259675,3885,3885,3885,3885,0
|
|
20231006,175900,126259675,3885,3885,3885,3885,0
|
|
20231006,175800,126259675,3885,3885,3885,3885,0
|
|
20231006,175700,126259675,3885,3885,3885,3885,0
|
|
20231006,175600,126259675,3885,3885,3885,3885,0
|
|
20231006,175500,126259675,3885,3885,3885,3885,0
|
|
20231006,175400,126259675,3885,3885,3885,3885,0
|
|
20231006,175300,126259675,3885,3885,3885,3885,0
|
|
20231006,175200,126259675,3885,3885,3885,3885,0
|
|
20231006,175100,126259675,3885,3885,3885,3885,0
|
|
20231006,175000,126259675,3885,3885,3885,3885,0
|
|
20231006,174900,126259675,3885,3885,3885,3885,0
|
|
20231006,174800,126259675,3885,3885,3885,3885,0
|
|
20231006,174700,126259675,3885,3885,3885,3885,0
|
|
20231006,174600,126259675,3885,3885,3885,3885,0
|
|
20231006,174500,126259675,3885,3885,3885,3885,0
|
|
20231006,174400,126259675,3885,3885,3885,3885,0
|
|
20231006,174300,126259675,3885,3885,3885,3885,0
|
|
20231006,174200,126259675,3885,3885,3885,3885,0
|
|
20231006,174100,126259675,3885,3885,3885,3885,0
|
|
20231006,174000,126259675,3885,3885,3885,3885,0
|
|
20231006,173900,126259675,3885,3885,3885,3885,0
|
|
20231006,173800,126259675,3885,3885,3885,3885,0
|
|
20231006,173700,126259675,3885,3885,3885,3885,0
|
|
20231006,173600,126259675,3885,3885,3885,3885,1377
|
|
20231006,173500,126259675,3885,3885,3885,3885,0
|
|
20231006,173400,126259675,3885,3885,3885,3885,0
|
|
20231006,173300,126259675,3885,3885,3885,3885,0
|
|
20231006,173200,126259675,3885,3885,3885,3885,0
|
|
20231006,173100,126259675,3885,3885,3885,3885,0
|
|
20231006,173000,126259675,3885,3885,3885,3885,0
|
|
20231006,172900,126259675,3885,3885,3885,3885,0
|
|
20231006,172800,126259675,3885,3885,3885,3885,0
|
|
20231006,172700,126259675,3885,3885,3885,3885,0
|
|
20231006,172600,126259675,3885,3885,3885,3885,0
|
|
20231006,172500,126259675,3885,3885,3885,3885,0
|
|
20231006,172400,126259675,3885,3885,3885,3885,0
|
|
20231006,172300,126259675,3885,3885,3885,3885,0
|
|
20231006,172200,126259675,3885,3885,3885,3885,0
|
|
20231006,172100,126259675,3885,3885,3885,3885,0
|
|
20231006,172000,126259675,3885,3885,3885,3885,0
|
|
20231006,171900,126259675,3885,3885,3885,3885,0
|
|
20231006,171800,126259675,3885,3885,3885,3885,0
|
|
20231006,171700,126259675,3885,3885,3885,3885,0
|
|
20231006,171600,126259675,3885,3885,3885,3885,0
|
|
20231006,171500,126259675,3885,3885,3885,3885,0
|
|
20231006,171400,126259675,3885,3885,3885,3885,0
|
|
20231006,171300,126259675,3885,3885,3885,3885,0
|
|
20231006,171200,126259675,3885,3885,3885,3885,0
|
|
20231006,171100,126259675,3885,3885,3885,3885,0
|
|
20231006,171000,126259675,3885,3885,3885,3885,0
|
|
20231006,170900,126259675,3885,3885,3885,3885,0
|
|
20231006,170800,126259675,3885,3885,3885,3885,0
|
|
20231006,170700,126259675,3885,3885,3885,3885,0
|
|
20231006,170600,126259675,3885,3885,3885,3885,1377
|
|
20231006,170500,126259675,3885,3885,3885,3885,0
|
|
20231006,170400,126259675,3885,3885,3885,3885,0
|
|
20231006,170300,126259675,3885,3885,3885,3885,0
|
|
20231006,170200,126259675,3885,3885,3885,3885,0
|
|
20231006,170100,126259675,3885,3885,3885,3885,0
|
|
20231006,170000,126259675,3885,3885,3885,3885,0
|
|
20231006,165900,126259675,3885,3885,3885,3885,0
|
|
20231006,165800,126259675,3885,3885,3885,3885,0
|
|
20231006,165700,126259675,3885,3885,3885,3885,0
|
|
20231006,165600,126259675,3885,3885,3885,3885,0
|
|
20231006,165500,126259675,3885,3885,3885,3885,0
|
|
20231006,165400,126259675,3885,3885,3885,3885,0
|
|
20231006,165300,126259675,3885,3885,3885,3885,0
|
|
20231006,165200,126259675,3885,3885,3885,3885,0
|
|
20231006,165100,126259675,3885,3885,3885,3885,0
|
|
20231006,165000,126259675,3885,3885,3885,3885,0
|
|
20231006,164900,126259675,3885,3885,3885,3885,0
|
|
20231006,164800,126259675,3885,3885,3885,3885,0
|
|
20231006,164700,126259675,3885,3885,3885,3885,0
|
|
20231006,164600,126259675,3885,3885,3885,3885,0
|
|
20231006,164500,126259675,3885,3885,3885,3885,0
|
|
20231006,164400,126259675,3885,3885,3885,3885,0
|
|
20231006,164300,126259675,3885,3885,3885,3885,0
|
|
20231006,164200,126259675,3885,3885,3885,3885,0
|
|
20231006,164100,126259675,3885,3885,3885,3885,0
|
|
20231006,164000,126259675,3885,3885,3885,3885,0
|
|
20231006,163900,126259675,3885,3885,3885,3885,0
|
|
20231006,163800,126259675,3885,3885,3885,3885,0
|
|
20231006,163700,126259675,3885,3885,3885,3885,0
|
|
20231006,163600,126259675,3885,3885,3885,3885,1377
|
|
20231006,163500,126259675,3885,3885,3885,3885,0
|
|
20231006,163400,126259675,3885,3885,3885,3885,0
|
|
20231006,163300,126259675,3885,3885,3885,3885,0
|
|
20231006,163200,126259675,3885,3885,3885,3885,0
|
|
20231006,163100,126259675,3885,3885,3885,3885,0
|
|
20231006,163000,126259675,3885,3885,3885,3885,0
|
|
20231006,162900,126259675,3885,3885,3885,3885,0
|
|
20231006,162800,126259675,3885,3885,3885,3885,0
|
|
20231006,162700,126259675,3885,3885,3885,3885,0
|
|
20231006,162600,126259675,3885,3885,3885,3885,0
|
|
20231006,162500,126259675,3885,3885,3885,3885,0
|
|
20231006,162400,126259675,3885,3885,3885,3885,0
|
|
20231006,162300,126259675,3885,3885,3885,3885,0
|
|
20231006,162200,126259675,3885,3885,3885,3885,0
|
|
20231006,162100,126259675,3885,3885,3885,3885,0
|
|
20231006,162000,126259675,3885,3885,3885,3885,0
|
|
20231006,161900,126259675,3885,3885,3885,3885,0
|
|
20231006,161800,126259675,3885,3885,3885,3885,0
|
|
20231006,161700,126259675,3885,3885,3885,3885,0
|
|
20231006,161600,126259675,3885,3885,3885,3885,0
|
|
20231006,161500,126259675,3885,3885,3885,3885,0
|
|
20231006,161400,126259675,3885,3885,3885,3885,0
|
|
20231006,161300,126259675,3885,3885,3885,3885,0
|
|
20231006,161200,126259675,3885,3885,3885,3885,0
|
|
20231006,161100,126259675,3885,3885,3885,3885,0
|
|
20231006,161000,126259675,3885,3885,3885,3885,0
|
|
20231006,160900,126259675,3885,3885,3885,3885,0
|
|
20231006,160800,126259675,3885,3885,3885,3885,0
|
|
20231006,160700,126259675,3885,3885,3885,3885,0
|
|
20231006,160600,126259675,3885,3885,3885,3885,1377
|
|
20231006,160500,126259675,3885,3885,3885,3885,0
|
|
20231006,160400,126259675,3885,3885,3885,3885,0
|
|
20231006,160300,126259675,3885,3885,3885,3885,0
|
|
20231006,160200,126259675,3885,3885,3885,3885,0
|
|
20231006,160100,126259675,3885,3885,3885,3885,0
|
|
20231006,160000,126259675,3885,3885,3885,3885,0
|
|
20231006,155900,126259675,3885,3885,3885,3885,0
|
|
20231006,155800,126259675,3885,3885,3885,3885,0
|
|
20231006,155700,126259675,3885,3885,3885,3885,0
|
|
20231006,155600,126259675,3885,3885,3885,3885,0
|
|
20231006,155500,126259675,3885,3885,3885,3885,0
|
|
20231006,155400,126259675,3885,3885,3885,3885,0
|
|
20231006,155300,126259675,3885,3885,3885,3885,0
|
|
20231006,155200,126259675,3885,3885,3885,3885,0
|
|
20231006,155100,126259675,3885,3885,3885,3885,0
|
|
20231006,155000,126259675,3885,3885,3885,3885,0
|
|
20231006,154900,126259675,3885,3885,3885,3885,0
|
|
20231006,154800,126259675,3885,3885,3885,3885,0
|
|
20231006,154700,126259675,3885,3885,3885,3885,0
|
|
20231006,154600,126259675,3885,3885,3885,3885,0
|
|
20231006,154500,126259675,3885,3885,3885,3885,0
|
|
20231006,154400,126259675,3885,3885,3885,3885,0
|
|
20231006,154300,126259675,3885,3885,3885,3885,0
|
|
20231006,154200,126259675,3885,3885,3885,3885,0
|
|
20231006,154100,126259675,3885,3885,3885,3885,0
|
|
20231006,154000,126259675,3885,3885,3885,3885,0
|
|
20231006,153900,126259675,3885,3885,3885,3885,0
|
|
20231006,153800,126259675,3885,3885,3885,3885,0
|
|
20231006,153700,126259675,3885,3885,3885,3885,0
|
|
20231006,153600,126259675,3885,3885,3885,3885,1377
|
|
20231006,153500,126259675,3885,3885,3885,3885,0
|
|
20231006,153400,126259675,3885,3885,3885,3885,0
|
|
20231006,153300,126259675,3885,3885,3885,3885,0
|
|
20231006,153200,126259675,3885,3885,3885,3885,0
|
|
20231006,153100,126259675,3885,3885,3885,3885,0
|
|
20231006,153000,126259675,3885,3885,3885,3885,1377
|
|
20231006,152900,120910030,3915,3915,3915,3915,0
|
|
20231006,152800,120910030,3915,3915,3915,3915,0
|
|
20231006,152700,120910030,3915,3915,3915,3915,0
|
|
20231006,152600,120910030,3915,3915,3915,3915,0
|
|
20231006,152500,120910030,3915,3915,3915,3915,0
|
|
20231006,152400,120910030,3915,3915,3915,3915,0
|
|
20231006,152300,120910030,3915,3915,3915,3915,0
|
|
20231006,152200,120910030,3915,3915,3915,3915,0
|
|
20231006,152100,120910030,3915,3915,3915,3915,0
|
|
20231006,152000,120910030,3915,3915,3915,3915,0
|
|
20231006,151900,120910030,3915,3905,3915,3885,639
|
|
20231006,151800,118425220,3915,3915,3915,3915,0
|
|
20231006,151700,118425220,3915,3905,3915,3905,2
|
|
20231006,151600,118417400,3915,3910,3915,3910,147
|
|
20231006,151500,117842625,3915,3915,3915,3915,0
|
|
20231006,151400,117842625,3915,3915,3915,3915,10
|
|
20231006,151300,117803475,3915,3915,3915,3915,0
|
|
20231006,151200,117803475,3915,3910,3915,3910,700
|
|
20231006,151100,115065975,3915,3915,3915,3915,14
|
|
20231006,151000,115011165,3915,3915,3915,3915,0
|
|
20231006,150900,115011165,3915,3915,3915,3915,1
|
|
20231006,150800,115007250,3915,3915,3915,3915,0
|
|
20231006,150700,115007250,3915,3915,3915,3915,0
|
|
20231006,150600,115007250,3915,3915,3915,3915,285
|
|
20231006,150500,113891475,3915,3915,3915,3915,15
|
|
20231006,150400,113832750,3915,3915,3915,3915,0
|
|
20231006,150300,113832750,3915,3915,3915,3915,0
|
|
20231006,150200,113832750,3915,3915,3915,3915,85
|
|
20231006,150100,113499975,3915,3915,3915,3915,0
|
|
20231006,150000,113499975,3915,3910,3915,3910,4
|
|
20231006,145900,113484330,3920,3920,3920,3920,0
|
|
20231006,145800,113484330,3920,3920,3920,3920,57
|
|
20231006,145700,113260890,3915,3915,3915,3915,0
|
|
20231006,145600,113260890,3915,3915,3915,3915,0
|
|
20231006,145500,113260890,3915,3915,3915,3915,2
|
|
20231006,145400,113253060,3915,3915,3915,3915,2
|
|
20231006,145300,113245230,3895,3895,3895,3895,0
|
|
20231006,145200,113245230,3895,3895,3895,3895,0
|
|
20231006,145100,113245230,3895,3895,3895,3895,4
|
|
20231006,145000,113229650,3930,3930,3930,3930,0
|
|
20231006,144900,113229650,3930,3930,3930,3930,0
|
|
20231006,144800,113229650,3930,3930,3930,3930,1
|
|
20231006,144700,113225720,3890,3915,3915,3890,1200
|
|
20231006,144600,108548330,3920,3920,3920,3920,1
|
|
20231006,144500,108544410,3930,3930,3930,3930,21
|
|
20231006,144400,108461880,3930,3930,3930,3930,0
|
|
20231006,144300,108461880,3930,3930,3930,3930,0
|
|
20231006,144200,108461880,3930,3930,3930,3930,0
|
|
20231006,144100,108461880,3930,3930,3930,3930,0
|
|
20231006,144000,108461880,3930,3930,3930,3930,400
|
|
20231006,143900,106889880,3930,3930,3930,3930,0
|
|
20231006,143800,106889880,3930,3930,3930,3930,0
|
|
20231006,143700,106889880,3930,3930,3930,3930,80
|
|
20231006,143600,106575480,3935,3935,3935,3935,0
|
|
20231006,143500,106575480,3935,3935,3935,3935,0
|
|
20231006,143400,106575480,3935,3935,3935,3935,16
|
|
20231006,143300,106512520,3945,3945,3945,3945,0
|
|
20231006,143200,106512520,3945,3945,3945,3945,0
|
|
20231006,143100,106512520,3945,3945,3945,3945,0
|
|
20231006,143000,106512520,3945,3945,3945,3945,2
|
|
20231006,142900,106504630,3925,3925,3925,3925,0
|
|
20231006,142800,106504630,3925,3925,3925,3925,0
|
|
20231006,142700,106504630,3925,3925,3925,3925,0
|
|
20231006,142600,106504630,3925,3925,3925,3925,0
|
|
20231006,142500,106504630,3925,3925,3925,3925,0
|
|
20231006,142400,106504630,3925,3925,3925,3925,0
|
|
20231006,142300,106504630,3925,3925,3925,3925,0
|
|
20231006,142200,106504630,3925,3930,3930,3925,350
|
|
20231006,142100,105129380,3945,3945,3945,3945,0
|
|
20231006,142000,105129380,3945,3945,3945,3945,0
|
|
20231006,141900,105129380,3945,3945,3945,3945,5
|
|
20231006,141800,105109655,3925,3925,3925,3925,0
|
|
20231006,141700,105109655,3925,3925,3925,3925,0
|
|
20231006,141600,105109655,3925,3925,3925,3925,0
|
|
20231006,141500,105109655,3925,3925,3925,3925,1
|
|
20231006,141400,105105730,3925,3925,3925,3925,1
|
|
20231006,141300,105101805,3920,3920,3920,3920,0
|
|
20231006,141200,105101805,3920,3920,3920,3920,0
|
|
20231006,141100,105101805,3920,3920,3920,3920,0
|
|
20231006,141000,105101805,3920,3920,3920,3920,0
|
|
20231006,140900,105101805,3920,3920,3920,3920,0
|
|
20231006,140800,105101805,3920,3920,3920,3920,0
|
|
20231006,140700,105101805,3920,3920,3920,3920,0
|
|
20231006,140600,105101805,3920,3920,3920,3920,0
|
|
20231006,140500,105101805,3920,3920,3920,3920,0
|
|
20231006,140400,105101805,3920,3920,3920,3920,0
|
|
20231006,140300,105101805,3920,3930,3930,3915,147
|
|
20231006,140200,104525960,3950,3950,3950,3950,71
|
|
20231006,140100,104245510,3950,3950,3950,3950,0
|
|
20231006,140000,104245510,3950,3950,3950,3950,0
|
|
20231006,135900,104245510,3950,3950,3950,3950,0
|
|
20231006,135800,104245510,3950,3950,3950,3950,0
|
|
20231006,135700,104245510,3950,3950,3950,3950,0
|
|
20231006,135600,104245510,3950,3950,3950,3950,0
|
|
20231006,135500,104245510,3950,3950,3950,3950,0
|
|
20231006,135400,104245510,3950,3950,3950,3950,1
|
|
20231006,135300,104241560,3925,3925,3925,3925,1
|
|
20231006,135200,104237635,3950,3950,3950,3950,0
|
|
20231006,135100,104237635,3950,3950,3950,3950,2
|
|
20231006,135000,104229735,3925,3925,3925,3925,0
|
|
20231006,134900,104229735,3925,3925,3925,3925,0
|
|
20231006,134800,104229735,3925,3950,3950,3925,6
|
|
20231006,134700,104206060,3955,3940,3955,3940,9
|
|
20231006,134600,104170560,3925,3925,3925,3925,0
|
|
20231006,134500,104170560,3925,3925,3925,3925,0
|
|
20231006,134400,104170560,3925,3925,3925,3925,0
|
|
20231006,134300,104170560,3925,3925,3925,3925,0
|
|
20231006,134200,104170560,3925,3925,3925,3925,0
|
|
20231006,134100,104170560,3925,3950,3955,3925,103
|
|
20231006,134000,103763300,3925,3925,3925,3925,0
|
|
20231006,133900,103763300,3925,3925,3925,3925,3
|
|
20231006,133800,103751525,3960,3960,3960,3960,0
|
|
20231006,133700,103751525,3960,3960,3960,3960,0
|
|
20231006,133600,103751525,3960,3960,3960,3960,0
|
|
20231006,133500,103751525,3960,3960,3960,3960,0
|
|
20231006,133400,103751525,3960,3960,3960,3960,0
|
|
20231006,133300,103751525,3960,3960,3960,3960,0
|
|
20231006,133200,103751525,3960,3960,3960,3960,1
|
|
20231006,133100,103747565,3950,3950,3950,3950,0
|
|
20231006,133000,103747565,3950,3950,3950,3950,0
|
|
20231006,132900,103747565,3950,3950,3950,3950,0
|
|
20231006,132800,103747565,3950,3950,3950,3950,0
|
|
20231006,132700,103747565,3950,3950,3950,3950,2
|
|
20231006,132600,103739665,3915,3945,3945,3915,7
|
|
20231006,132500,103712100,3960,3960,3960,3960,0
|
|
20231006,132400,103712100,3960,3960,3960,3960,1
|
|
20231006,132300,103708140,3930,3950,3960,3930,502
|
|
20231006,132200,101735205,3940,3940,3940,3940,207
|
|
20231006,132100,100919625,3940,3930,3940,3930,101
|
|
20231006,132000,100522685,3935,3935,3935,3935,0
|
|
20231006,131900,100522685,3935,3930,3935,3930,106
|
|
20231006,131800,100105605,3930,3920,3930,3920,115
|
|
20231006,131700,99653665,3880,3925,3925,3880,4083
|
|
20231006,131600,83724490,3965,3940,3965,3915,1002
|
|
20231006,131500,79798535,3975,3975,3975,3975,1
|
|
20231006,131400,79794560,3940,3940,3940,3940,500
|
|
20231006,131300,77824560,3975,3975,3975,3975,1
|
|
20231006,131200,77820585,3970,3970,3970,3970,0
|
|
20231006,131100,77820585,3970,3960,3970,3960,755
|
|
20231006,131000,74826675,3960,3960,3960,3960,1
|
|
20231006,130900,74822715,3960,3960,3960,3960,0
|
|
20231006,130800,74822715,3960,3960,3960,3960,0
|
|
20231006,130700,74822715,3960,3960,3960,3960,5
|
|
20231006,130600,74802915,3950,3940,3950,3940,6124
|
|
20231006,130500,50643685,3945,3945,3945,3945,0
|
|
20231006,130400,50643685,3945,3945,3945,3945,0
|
|
20231006,130300,50643685,3945,3945,3945,3945,0
|
|
20231006,130200,50643685,3945,3945,3945,3945,0
|
|
20231006,130100,50643685,3945,3945,3945,3930,52
|
|
20231006,130000,50439265,3945,3945,3945,3945,0
|
|
20231006,125900,50439265,3945,3945,3945,3945,0
|
|
20231006,125800,50439265,3945,3945,3945,3945,5
|
|
20231006,125700,50419540,3940,3940,3940,3940,0
|
|
20231006,125600,50419540,3940,3940,3940,3940,0
|
|
20231006,125500,50419540,3940,3940,3940,3940,366
|
|
20231006,125400,48977500,3935,3935,3935,3935,0
|
|
20231006,125300,48977500,3935,3935,3935,3935,0
|
|
20231006,125200,48977500,3935,3935,3935,3935,0
|
|
20231006,125100,48977500,3935,3935,3935,3935,0
|
|
20231006,125000,48977500,3935,3935,3935,3935,257
|
|
20231006,124900,47966205,3935,3935,3935,3935,0
|
|
20231006,124800,47966205,3935,3935,3935,3935,0
|
|
20231006,124700,47966205,3935,3935,3935,3935,0
|
|
20231006,124600,47966205,3935,3935,3935,3935,0
|
|
20231006,124500,47966205,3935,3935,3935,3935,0
|
|
20231006,124400,47966205,3935,3935,3935,3935,50
|
|
20231006,124300,47769455,3935,3935,3935,3935,0
|
|
20231006,124200,47769455,3935,3935,3935,3935,0
|
|
20231006,124100,47769455,3935,3935,3935,3935,0
|
|
20231006,124000,47769455,3935,3935,3935,3935,0
|
|
20231006,123900,47769455,3935,3935,3935,3935,0
|
|
20231006,123800,47769455,3935,3935,3935,3935,0
|
|
20231006,123700,47769455,3935,3935,3935,3935,0
|
|
20231006,123600,47769455,3935,3935,3935,3935,0
|
|
20231006,123500,47769455,3935,3935,3935,3935,0
|
|
20231006,123400,47769455,3935,3935,3935,3935,0
|
|
20231006,123300,47769455,3935,3935,3935,3935,0
|
|
20231006,123200,47769455,3935,3935,3935,3935,0
|
|
20231006,123100,47769455,3935,3935,3935,3935,0
|
|
20231006,123000,47769455,3935,3935,3935,3935,0
|
|
20231006,122900,47769455,3935,3935,3935,3935,0
|
|
20231006,122800,47769455,3935,3935,3935,3935,0
|
|
20231006,122700,47769455,3935,3935,3935,3935,0
|
|
20231006,122600,47769455,3935,3935,3935,3935,3
|
|
20231006,122500,47757650,3935,3925,3935,3925,27
|
|
20231006,122400,47651665,3935,3935,3935,3935,1
|
|
20231006,122300,47647730,3930,3930,3930,3930,2
|
|
20231006,122200,47639870,3930,3930,3930,3930,0
|
|
20231006,122100,47639870,3930,3930,3930,3930,2
|
|
20231006,122000,47632010,3925,3925,3925,3925,488
|
|
20231006,121900,45716610,3925,3925,3925,3925,0
|
|
20231006,121800,45716610,3925,3925,3925,3925,30
|
|
20231006,121700,45598860,3925,3925,3925,3925,0
|
|
20231006,121600,45598860,3925,3925,3925,3925,0
|
|
20231006,121500,45598860,3925,3925,3925,3925,0
|
|
20231006,121400,45598860,3925,3925,3925,3925,0
|
|
20231006,121300,45598860,3925,3925,3925,3925,0
|
|
20231006,121200,45598860,3925,3925,3925,3925,2
|
|
20231006,121100,45591010,3930,3930,3930,3930,0
|
|
20231006,121000,45591010,3930,3930,3930,3930,0
|
|
20231006,120900,45591010,3930,3930,3930,3930,0
|
|
20231006,120800,45591010,3930,3930,3930,3930,0
|
|
20231006,120700,45591010,3930,3930,3930,3930,0
|
|
20231006,120600,45591010,3930,3930,3930,3930,1
|
|
20231006,120500,45587080,3915,3915,3915,3915,0
|
|
20231006,120400,45587080,3915,3915,3915,3915,50
|
|
20231006,120300,45391330,3915,3915,3915,3915,0
|
|
20231006,120200,45391330,3915,3915,3915,3915,0
|
|
20231006,120100,45391330,3915,3915,3915,3915,8
|
|
20231006,120000,45360010,3915,3915,3915,3915,0
|
|
20231006,115900,45360010,3915,3915,3915,3915,142
|
|
20231006,115800,44804080,3920,3920,3920,3920,480
|
|
20231006,115700,42922480,3925,3925,3925,3925,0
|
|
20231006,115600,42922480,3925,3920,3925,3920,501
|
|
20231006,115500,40958555,3920,3920,3920,3920,0
|
|
20231006,115400,40958555,3920,3920,3920,3920,0
|
|
20231006,115300,40958555,3920,3920,3920,3920,20
|
|
20231006,115200,40880155,3920,3920,3920,3920,1
|
|
20231006,115100,40876235,3920,3920,3920,3920,0
|
|
20231006,115000,40876235,3920,3920,3920,3920,0
|
|
20231006,114900,40876235,3920,3920,3920,3920,0
|
|
20231006,114800,40876235,3920,3920,3920,3920,0
|
|
20231006,114700,40876235,3920,3920,3920,3920,0
|
|
20231006,114600,40876235,3920,3920,3920,3920,0
|
|
20231006,114500,40876235,3920,3920,3920,3920,1
|
|
20231006,114400,40872315,3890,3890,3890,3890,0
|
|
20231006,114300,40872315,3890,3890,3890,3890,10
|
|
20231006,114200,40833415,3885,3885,3885,3885,0
|
|
20231006,114100,40833415,3885,3885,3885,3885,0
|
|
20231006,114000,40833415,3885,3885,3885,3885,0
|
|
20231006,113900,40833415,3885,3900,3900,3885,1808
|
|
20231006,113800,33789785,3900,3905,3905,3900,1255
|
|
20231006,113700,28890285,3900,3900,3900,3900,0
|
|
20231006,113600,28890285,3900,3900,3900,3900,0
|
|
20231006,113500,28890285,3900,3900,3900,3900,0
|
|
20231006,113400,28890285,3900,3900,3900,3900,0
|
|
20231006,113300,28890285,3900,3900,3900,3900,0
|
|
20231006,113200,28890285,3900,3900,3900,3900,0
|
|
20231006,113100,28890285,3900,3900,3900,3900,0
|
|
20231006,113000,28890285,3900,3900,3900,3900,0
|
|
20231006,112900,28890285,3900,3900,3900,3900,50
|
|
20231006,112800,28695285,3900,3900,3900,3900,0
|
|
20231006,112700,28695285,3900,3900,3900,3900,0
|
|
20231006,112600,28695285,3900,3900,3900,3900,0
|
|
20231006,112500,28695285,3900,3900,3900,3900,0
|
|
20231006,112400,28695285,3900,3900,3900,3900,0
|
|
20231006,112300,28695285,3900,3900,3900,3900,0
|
|
20231006,112200,28695285,3900,3900,3900,3900,9
|
|
20231006,112100,28660185,3900,3900,3900,3900,0
|
|
20231006,112000,28660185,3900,3900,3900,3900,0
|
|
20231006,111900,28660185,3900,3900,3900,3900,0
|
|
20231006,111800,28660185,3900,3900,3900,3900,0
|
|
20231006,111700,28660185,3900,3900,3900,3900,0
|
|
20231006,111600,28660185,3900,3905,3905,3900,90
|
|
20231006,111500,28309050,3935,3935,3935,3935,0
|
|
20231006,111400,28309050,3935,3935,3935,3935,0
|
|
20231006,111300,28309050,3935,3935,3935,3935,41
|
|
20231006,111200,28147715,3935,3935,3935,3935,0
|
|
20231006,111100,28147715,3935,3935,3935,3935,0
|
|
20231006,111000,28147715,3935,3935,3935,3935,0
|
|
20231006,110900,28147715,3935,3935,3935,3935,0
|
|
20231006,110800,28147715,3935,3935,3935,3935,0
|
|
20231006,110700,28147715,3935,3935,3935,3935,0
|
|
20231006,110600,28147715,3935,3935,3935,3935,0
|
|
20231006,110500,28147715,3935,3935,3935,3935,0
|
|
20231006,110400,28147715,3935,3935,3935,3935,0
|
|
20231006,110300,28147715,3935,3935,3935,3935,0
|
|
20231006,110200,28147715,3935,3935,3935,3935,0
|
|
20231006,110100,28147715,3935,3935,3935,3935,0
|
|
20231006,110000,28147715,3935,3935,3935,3935,0
|
|
20231006,105900,28147715,3935,3935,3935,3935,0
|
|
20231006,105800,28147715,3935,3935,3935,3935,0
|
|
20231006,105700,28147715,3935,3935,3935,3935,0
|
|
20231006,105600,28147715,3935,3935,3935,3935,1
|
|
20231006,105500,28143780,3935,3935,3935,3935,0
|
|
20231006,105400,28143780,3935,3935,3935,3935,1
|
|
20231006,105300,28139845,3935,3905,3935,3905,2
|
|
20231006,105200,28132005,3900,3915,3915,3900,100
|
|
20231006,105100,27741735,3940,3940,3940,3940,0
|
|
20231006,105000,27741735,3940,3940,3940,3940,0
|
|
20231006,104900,27741735,3940,3940,3940,3940,0
|
|
20231006,104800,27741735,3940,3940,3940,3940,0
|
|
20231006,104700,27741735,3940,3940,3940,3940,1
|
|
20231006,104600,27737795,3945,3945,3945,3945,0
|
|
20231006,104500,27737795,3945,3945,3945,3945,0
|
|
20231006,104400,27737795,3945,3945,3945,3945,0
|
|
20231006,104300,27737795,3945,3945,3945,3945,0
|
|
20231006,104200,27737795,3945,3945,3945,3945,0
|
|
20231006,104100,27737795,3945,3945,3945,3945,0
|
|
20231006,104000,27737795,3945,3945,3945,3945,0
|
|
20231006,103900,27737795,3945,3945,3945,3945,0
|
|
20231006,103800,27737795,3945,3945,3945,3945,0
|
|
20231006,103700,27737795,3945,3945,3945,3945,0
|
|
20231006,103600,27737795,3945,3945,3945,3945,0
|
|
20231006,103500,27737795,3945,3945,3945,3945,0
|
|
20231006,103400,27737795,3945,3945,3945,3945,0
|
|
20231006,103300,27737795,3945,3945,3945,3945,0
|
|
20231006,103200,27737795,3945,3945,3945,3945,0
|
|
20231006,103100,27737795,3945,3945,3945,3945,0
|
|
20231006,103000,27737795,3945,3945,3945,3945,0
|
|
20231006,102900,27737795,3945,3945,3945,3945,0
|
|
20231006,102800,27737795,3945,3945,3945,3945,0
|
|
20231006,102700,27737795,3945,3945,3945,3945,0
|
|
20231006,102600,27737795,3945,3945,3945,3945,0
|
|
20231006,102500,27737795,3945,3945,3945,3945,0
|
|
20231006,102400,27737795,3945,3945,3945,3945,1
|
|
20231006,102300,27733850,3950,3950,3950,3950,0
|
|
20231006,102200,27733850,3950,3950,3950,3950,0
|
|
20231006,102100,27733850,3950,3950,3950,3950,0
|
|
20231006,102000,27733850,3950,3950,3950,3950,0
|
|
20231006,101900,27733850,3950,3950,3950,3950,0
|
|
20231006,101800,27733850,3950,3950,3950,3950,0
|
|
20231006,101700,27733850,3950,3950,3950,3950,0
|
|
20231006,101600,27733850,3950,3950,3950,3950,0
|
|
20231006,101500,27733850,3950,3920,3950,3920,508
|
|
20231006,101400,25728315,3950,3950,3950,3950,0
|
|
20231006,101300,25728315,3950,3950,3950,3950,0
|
|
20231006,101200,25728315,3950,3935,3950,3935,700
|
|
20231006,101100,22969360,3915,3915,3915,3915,0
|
|
20231006,101000,22969360,3915,3915,3915,3915,0
|
|
20231006,100900,22969360,3915,3915,3915,3915,0
|
|
20231006,100800,22969360,3915,3915,3915,3915,0
|
|
20231006,100700,22969360,3915,3915,3915,3915,0
|
|
20231006,100600,22969360,3915,3915,3915,3915,0
|
|
20231006,100500,22969360,3915,3915,3915,3915,265
|
|
20231006,100400,21931885,3925,3925,3925,3925,0
|
|
20231006,100300,21931885,3925,3925,3925,3925,0
|
|
20231006,100200,21931885,3925,3935,3935,3925,27
|
|
20231006,100100,21825870,3935,3935,3935,3935,0
|
|
20231006,100000,21825870,3935,3935,3935,3935,5
|
|
20231006,095900,21806195,3935,3930,3935,3930,354
|
|
20231006,095800,20414785,3940,3940,3940,3940,0
|
|
20231006,095700,20414785,3940,3940,3940,3940,0
|
|
20231006,095600,20414785,3940,3940,3940,3940,0
|
|
20231006,095500,20414785,3940,3940,3940,3940,0
|
|
20231006,095400,20414785,3940,3940,3940,3940,0
|
|
20231006,095300,20414785,3940,3940,3940,3940,1
|
|
20231006,095200,20410845,3905,3905,3905,3905,0
|
|
20231006,095100,20410845,3905,3940,3940,3905,8
|
|
20231006,095000,20379500,3905,3910,3910,3905,700
|
|
20231006,094900,17645305,3905,3905,3905,3905,0
|
|
20231006,094800,17645305,3905,3905,3905,3905,0
|
|
20231006,094700,17645305,3905,3905,3905,3905,0
|
|
20231006,094600,17645305,3905,3920,3920,3905,100
|
|
20231006,094500,17253960,3945,3940,3945,3940,2
|
|
20231006,094400,17246075,3945,3945,3945,3945,0
|
|
20231006,094300,17246075,3945,3945,3945,3945,0
|
|
20231006,094200,17246075,3945,3945,3945,3945,0
|
|
20231006,094100,17246075,3945,3945,3945,3945,0
|
|
20231006,094000,17246075,3945,3945,3945,3945,0
|
|
20231006,093900,17246075,3945,3935,3945,3935,15
|
|
20231006,093800,17186960,3945,3945,3945,3945,0
|
|
20231006,093700,17186960,3945,3945,3945,3945,1
|
|
20231006,093600,17183015,3940,3925,3940,3920,39
|
|
20231006,093500,17029985,3925,3925,3925,3925,6
|
|
20231006,093400,17006435,3920,3920,3920,3920,0
|
|
20231006,093300,17006435,3920,3920,3920,3920,14
|
|
20231006,093200,16951555,3920,3920,3920,3920,7
|
|
20231006,093100,16924115,3910,3910,3910,3910,0
|
|
20231006,093000,16924115,3910,3905,3910,3905,146
|
|
20231006,092900,16353755,3910,3905,3910,3905,3
|
|
20231006,092800,16342035,3910,3890,3910,3890,12
|
|
20231006,092700,16295315,3890,3890,3890,3890,70
|
|
20231006,092600,16023015,3910,3910,3910,3910,0
|
|
20231006,092500,16023015,3910,3910,3910,3910,0
|
|
20231006,092400,16023015,3910,3910,3910,3910,0
|
|
20231006,092300,16023015,3910,3910,3910,3910,0
|
|
20231006,092200,16023015,3910,3910,3910,3910,0
|
|
20231006,092100,16023015,3910,3895,3910,3895,401
|
|
20231006,092000,14461105,3910,3910,3910,3910,0
|
|
20231006,091900,14461105,3910,3910,3910,3910,0
|
|
20231006,091800,14461105,3910,3910,3910,3910,0
|
|
20231006,091700,14461105,3910,3910,3910,3910,0
|
|
20231006,091600,14461105,3910,3910,3910,3910,0
|
|
20231006,091500,14461105,3910,3910,3910,3910,2
|
|
20231006,091400,14453285,3885,3885,3885,3885,302
|
|
20231006,091300,13280015,3905,3885,3905,3885,12
|
|
20231006,091200,13233355,3905,3905,3905,3905,26
|
|
20231006,091100,13131825,3905,3905,3905,3905,0
|
|
20231006,091000,13131825,3905,3905,3905,3905,0
|
|
20231006,090900,13131825,3905,3895,3905,3895,251
|
|
20231006,090800,12154115,3895,3895,3895,3895,15
|
|
20231006,090700,12095690,3895,3865,3895,3865,61
|
|
20231006,090600,11858645,3900,3900,3900,3900,0
|
|
20231006,090500,11858645,3900,3900,3900,3900,0
|
|
20231006,090400,11858645,3900,3900,3900,3900,0
|
|
20231006,090300,11858645,3900,3900,3900,3900,0
|
|
20231006,090200,11858645,3900,3880,3900,3875,1470
|
|
20231006,090100,6155240,3880,3880,3880,3880,6
|
|
20231006,090000,6131960,3880,3830,3880,3830,1601
|