690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,202600,1049719500,2920,2920,2920,2920,0
|
|
20231006,202500,1049719500,2920,2920,2920,2920,0
|
|
20231006,202400,1049719500,2920,2920,2920,2920,0
|
|
20231006,202300,1049719500,2920,2920,2920,2920,0
|
|
20231006,202200,1049719500,2920,2920,2920,2920,0
|
|
20231006,202100,1049719500,2920,2920,2920,2920,0
|
|
20231006,202000,1049719500,2920,2920,2920,2920,0
|
|
20231006,201900,1049719500,2920,2920,2920,2920,0
|
|
20231006,201800,1049719500,2920,2920,2920,2920,0
|
|
20231006,201700,1049719500,2920,2920,2920,2920,0
|
|
20231006,201600,1049719500,2920,2920,2920,2920,0
|
|
20231006,201500,1049719500,2920,2920,2920,2920,0
|
|
20231006,201400,1049719500,2920,2920,2920,2920,0
|
|
20231006,201300,1049719500,2920,2920,2920,2920,0
|
|
20231006,201200,1049719500,2920,2920,2920,2920,0
|
|
20231006,201100,1049719500,2920,2920,2920,2920,0
|
|
20231006,201000,1049719500,2920,2920,2920,2920,0
|
|
20231006,200900,1049719500,2920,2920,2920,2920,0
|
|
20231006,200800,1049719500,2920,2920,2920,2920,0
|
|
20231006,200700,1049719500,2920,2920,2920,2920,0
|
|
20231006,200600,1049719500,2920,2920,2920,2920,0
|
|
20231006,200500,1049719500,2920,2920,2920,2920,0
|
|
20231006,200400,1049719500,2920,2920,2920,2920,0
|
|
20231006,200300,1049719500,2920,2920,2920,2920,0
|
|
20231006,200200,1049719500,2920,2920,2920,2920,0
|
|
20231006,200100,1049719500,2920,2920,2920,2920,0
|
|
20231006,200000,1049719500,2920,2920,2920,2920,0
|
|
20231006,195900,1049719500,2920,2920,2920,2920,0
|
|
20231006,195800,1049719500,2920,2920,2920,2920,0
|
|
20231006,195700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,195600,1049719500,2920,2920,2920,2920,0
|
|
20231006,195500,1049719500,2920,2920,2920,2920,0
|
|
20231006,195400,1049719500,2920,2920,2920,2920,0
|
|
20231006,195300,1049719500,2920,2920,2920,2920,0
|
|
20231006,195200,1049719500,2920,2920,2920,2920,0
|
|
20231006,195100,1049719500,2920,2920,2920,2920,0
|
|
20231006,195000,1049719500,2920,2920,2920,2920,0
|
|
20231006,194900,1049719500,2920,2920,2920,2920,0
|
|
20231006,194800,1049719500,2920,2920,2920,2920,0
|
|
20231006,194700,1049719500,2920,2920,2920,2920,0
|
|
20231006,194600,1049719500,2920,2920,2920,2920,0
|
|
20231006,194500,1049719500,2920,2920,2920,2920,0
|
|
20231006,194400,1049719500,2920,2920,2920,2920,0
|
|
20231006,194300,1049719500,2920,2920,2920,2920,0
|
|
20231006,194200,1049719500,2920,2920,2920,2920,0
|
|
20231006,194100,1049719500,2920,2920,2920,2920,0
|
|
20231006,194000,1049719500,2920,2920,2920,2920,0
|
|
20231006,193900,1049719500,2920,2920,2920,2920,0
|
|
20231006,193800,1049719500,2920,2920,2920,2920,0
|
|
20231006,193700,1049719500,2920,2920,2920,2920,0
|
|
20231006,193600,1049719500,2920,2920,2920,2920,0
|
|
20231006,193500,1049719500,2920,2920,2920,2920,0
|
|
20231006,193400,1049719500,2920,2920,2920,2920,0
|
|
20231006,193300,1049719500,2920,2920,2920,2920,0
|
|
20231006,193200,1049719500,2920,2920,2920,2920,0
|
|
20231006,193100,1049719500,2920,2920,2920,2920,0
|
|
20231006,193000,1049719500,2920,2920,2920,2920,0
|
|
20231006,192900,1049719500,2920,2920,2920,2920,0
|
|
20231006,192800,1049719500,2920,2920,2920,2920,0
|
|
20231006,192700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,192600,1049719500,2920,2920,2920,2920,0
|
|
20231006,192500,1049719500,2920,2920,2920,2920,0
|
|
20231006,192400,1049719500,2920,2920,2920,2920,0
|
|
20231006,192300,1049719500,2920,2920,2920,2920,0
|
|
20231006,192200,1049719500,2920,2920,2920,2920,0
|
|
20231006,192100,1049719500,2920,2920,2920,2920,0
|
|
20231006,192000,1049719500,2920,2920,2920,2920,0
|
|
20231006,191900,1049719500,2920,2920,2920,2920,0
|
|
20231006,191800,1049719500,2920,2920,2920,2920,0
|
|
20231006,191700,1049719500,2920,2920,2920,2920,0
|
|
20231006,191600,1049719500,2920,2920,2920,2920,0
|
|
20231006,191500,1049719500,2920,2920,2920,2920,0
|
|
20231006,191400,1049719500,2920,2920,2920,2920,0
|
|
20231006,191300,1049719500,2920,2920,2920,2920,0
|
|
20231006,191200,1049719500,2920,2920,2920,2920,0
|
|
20231006,191100,1049719500,2920,2920,2920,2920,0
|
|
20231006,191000,1049719500,2920,2920,2920,2920,0
|
|
20231006,190900,1049719500,2920,2920,2920,2920,0
|
|
20231006,190800,1049719500,2920,2920,2920,2920,0
|
|
20231006,190700,1049719500,2920,2920,2920,2920,0
|
|
20231006,190600,1049719500,2920,2920,2920,2920,0
|
|
20231006,190500,1049719500,2920,2920,2920,2920,0
|
|
20231006,190400,1049719500,2920,2920,2920,2920,0
|
|
20231006,190300,1049719500,2920,2920,2920,2920,0
|
|
20231006,190200,1049719500,2920,2920,2920,2920,0
|
|
20231006,190100,1049719500,2920,2920,2920,2920,0
|
|
20231006,190000,1049719500,2920,2920,2920,2920,0
|
|
20231006,185900,1049719500,2920,2920,2920,2920,0
|
|
20231006,185800,1049719500,2920,2920,2920,2920,0
|
|
20231006,185700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,185600,1049719500,2920,2920,2920,2920,0
|
|
20231006,185500,1049719500,2920,2920,2920,2920,0
|
|
20231006,185400,1049719500,2920,2920,2920,2920,0
|
|
20231006,185300,1049719500,2920,2920,2920,2920,0
|
|
20231006,185200,1049719500,2920,2920,2920,2920,0
|
|
20231006,185100,1049719500,2920,2920,2920,2920,0
|
|
20231006,185000,1049719500,2920,2920,2920,2920,0
|
|
20231006,184900,1049719500,2920,2920,2920,2920,0
|
|
20231006,184800,1049719500,2920,2920,2920,2920,0
|
|
20231006,184700,1049719500,2920,2920,2920,2920,0
|
|
20231006,184600,1049719500,2920,2920,2920,2920,0
|
|
20231006,184500,1049719500,2920,2920,2920,2920,0
|
|
20231006,184400,1049719500,2920,2920,2920,2920,0
|
|
20231006,184300,1049719500,2920,2920,2920,2920,0
|
|
20231006,184200,1049719500,2920,2920,2920,2920,0
|
|
20231006,184100,1049719500,2920,2920,2920,2920,0
|
|
20231006,184000,1049719500,2920,2920,2920,2920,0
|
|
20231006,183900,1049719500,2920,2920,2920,2920,0
|
|
20231006,183800,1049719500,2920,2920,2920,2920,0
|
|
20231006,183700,1049719500,2920,2920,2920,2920,0
|
|
20231006,183600,1049719500,2920,2920,2920,2920,0
|
|
20231006,183500,1049719500,2920,2920,2920,2920,0
|
|
20231006,183400,1049719500,2920,2920,2920,2920,0
|
|
20231006,183300,1049719500,2920,2920,2920,2920,0
|
|
20231006,183200,1049719500,2920,2920,2920,2920,0
|
|
20231006,183100,1049719500,2920,2920,2920,2920,0
|
|
20231006,183000,1049719500,2920,2920,2920,2920,0
|
|
20231006,182900,1049719500,2920,2920,2920,2920,0
|
|
20231006,182800,1049719500,2920,2920,2920,2920,0
|
|
20231006,182700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,182600,1049719500,2920,2920,2920,2920,0
|
|
20231006,182500,1049719500,2920,2920,2920,2920,0
|
|
20231006,182400,1049719500,2920,2920,2920,2920,0
|
|
20231006,182300,1049719500,2920,2920,2920,2920,0
|
|
20231006,182200,1049719500,2920,2920,2920,2920,0
|
|
20231006,182100,1049719500,2920,2920,2920,2920,0
|
|
20231006,182000,1049719500,2920,2920,2920,2920,0
|
|
20231006,181900,1049719500,2920,2920,2920,2920,0
|
|
20231006,181800,1049719500,2920,2920,2920,2920,0
|
|
20231006,181700,1049719500,2920,2920,2920,2920,0
|
|
20231006,181600,1049719500,2920,2920,2920,2920,0
|
|
20231006,181500,1049719500,2920,2920,2920,2920,0
|
|
20231006,181400,1049719500,2920,2920,2920,2920,0
|
|
20231006,181300,1049719500,2920,2920,2920,2920,0
|
|
20231006,181200,1049719500,2920,2920,2920,2920,0
|
|
20231006,181100,1049719500,2920,2920,2920,2920,0
|
|
20231006,181000,1049719500,2920,2920,2920,2920,0
|
|
20231006,180900,1049719500,2920,2920,2920,2920,0
|
|
20231006,180800,1049719500,2920,2920,2920,2920,0
|
|
20231006,180700,1049719500,2920,2920,2920,2920,0
|
|
20231006,180600,1049719500,2920,2920,2920,2920,0
|
|
20231006,180500,1049719500,2920,2920,2920,2920,0
|
|
20231006,180400,1049719500,2920,2920,2920,2920,0
|
|
20231006,180300,1049719500,2920,2920,2920,2920,0
|
|
20231006,180200,1049719500,2920,2920,2920,2920,0
|
|
20231006,180100,1049719500,2920,2920,2920,2920,0
|
|
20231006,180000,1049719500,2920,2920,2920,2920,0
|
|
20231006,175900,1049719500,2920,2920,2920,2920,0
|
|
20231006,175800,1049719500,2920,2920,2920,2920,0
|
|
20231006,175700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,175600,1049719500,2920,2920,2920,2920,0
|
|
20231006,175500,1049719500,2920,2920,2920,2920,0
|
|
20231006,175400,1049719500,2920,2920,2920,2920,0
|
|
20231006,175300,1049719500,2920,2920,2920,2920,0
|
|
20231006,175200,1049719500,2920,2920,2920,2920,0
|
|
20231006,175100,1049719500,2920,2920,2920,2920,0
|
|
20231006,175000,1049719500,2920,2920,2920,2920,0
|
|
20231006,174900,1049719500,2920,2920,2920,2920,0
|
|
20231006,174800,1049719500,2920,2920,2920,2920,0
|
|
20231006,174700,1049719500,2920,2920,2920,2920,0
|
|
20231006,174600,1049719500,2920,2920,2920,2920,0
|
|
20231006,174500,1049719500,2920,2920,2920,2920,0
|
|
20231006,174400,1049719500,2920,2920,2920,2920,0
|
|
20231006,174300,1049719500,2920,2920,2920,2920,0
|
|
20231006,174200,1049719500,2920,2920,2920,2920,0
|
|
20231006,174100,1049719500,2920,2920,2920,2920,0
|
|
20231006,174000,1049719500,2920,2920,2920,2920,0
|
|
20231006,173900,1049719500,2920,2920,2920,2920,0
|
|
20231006,173800,1049719500,2920,2920,2920,2920,0
|
|
20231006,173700,1049719500,2920,2920,2920,2920,0
|
|
20231006,173600,1049719500,2920,2920,2920,2920,0
|
|
20231006,173500,1049719500,2920,2920,2920,2920,0
|
|
20231006,173400,1049719500,2920,2920,2920,2920,0
|
|
20231006,173300,1049719500,2920,2920,2920,2920,0
|
|
20231006,173200,1049719500,2920,2920,2920,2920,0
|
|
20231006,173100,1049719500,2920,2920,2920,2920,0
|
|
20231006,173000,1049719500,2920,2920,2920,2920,0
|
|
20231006,172900,1049719500,2920,2920,2920,2920,0
|
|
20231006,172800,1049719500,2920,2920,2920,2920,0
|
|
20231006,172700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,172600,1049719500,2920,2920,2920,2920,0
|
|
20231006,172500,1049719500,2920,2920,2920,2920,0
|
|
20231006,172400,1049719500,2920,2920,2920,2920,0
|
|
20231006,172300,1049719500,2920,2920,2920,2920,0
|
|
20231006,172200,1049719500,2920,2920,2920,2920,0
|
|
20231006,172100,1049719500,2920,2920,2920,2920,0
|
|
20231006,172000,1049719500,2920,2920,2920,2920,0
|
|
20231006,171900,1049719500,2920,2920,2920,2920,0
|
|
20231006,171800,1049719500,2920,2920,2920,2920,0
|
|
20231006,171700,1049719500,2920,2920,2920,2920,0
|
|
20231006,171600,1049719500,2920,2920,2920,2920,0
|
|
20231006,171500,1049719500,2920,2920,2920,2920,0
|
|
20231006,171400,1049719500,2920,2920,2920,2920,0
|
|
20231006,171300,1049719500,2920,2920,2920,2920,0
|
|
20231006,171200,1049719500,2920,2920,2920,2920,0
|
|
20231006,171100,1049719500,2920,2920,2920,2920,0
|
|
20231006,171000,1049719500,2920,2920,2920,2920,0
|
|
20231006,170900,1049719500,2920,2920,2920,2920,0
|
|
20231006,170800,1049719500,2920,2920,2920,2920,0
|
|
20231006,170700,1049719500,2920,2920,2920,2920,0
|
|
20231006,170600,1049719500,2920,2920,2920,2920,0
|
|
20231006,170500,1049719500,2920,2920,2920,2920,0
|
|
20231006,170400,1049719500,2920,2920,2920,2920,0
|
|
20231006,170300,1049719500,2920,2920,2920,2920,0
|
|
20231006,170200,1049719500,2920,2920,2920,2920,0
|
|
20231006,170100,1049719500,2920,2920,2920,2920,0
|
|
20231006,170000,1049719500,2920,2920,2920,2920,0
|
|
20231006,165900,1049719500,2920,2920,2920,2920,0
|
|
20231006,165800,1049719500,2920,2920,2920,2920,0
|
|
20231006,165700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,165600,1049719500,2920,2920,2920,2920,0
|
|
20231006,165500,1049719500,2920,2920,2920,2920,0
|
|
20231006,165400,1049719500,2920,2920,2920,2920,0
|
|
20231006,165300,1049719500,2920,2920,2920,2920,0
|
|
20231006,165200,1049719500,2920,2920,2920,2920,0
|
|
20231006,165100,1049719500,2920,2920,2920,2920,0
|
|
20231006,165000,1049719500,2920,2920,2920,2920,0
|
|
20231006,164900,1049719500,2920,2920,2920,2920,0
|
|
20231006,164800,1049719500,2920,2920,2920,2920,0
|
|
20231006,164700,1049719500,2920,2920,2920,2920,0
|
|
20231006,164600,1049719500,2920,2920,2920,2920,0
|
|
20231006,164500,1049719500,2920,2920,2920,2920,0
|
|
20231006,164400,1049719500,2920,2920,2920,2920,0
|
|
20231006,164300,1049719500,2920,2920,2920,2920,0
|
|
20231006,164200,1049719500,2920,2920,2920,2920,0
|
|
20231006,164100,1049719500,2920,2920,2920,2920,0
|
|
20231006,164000,1049719500,2920,2920,2920,2920,0
|
|
20231006,163900,1049719500,2920,2920,2920,2920,0
|
|
20231006,163800,1049719500,2920,2920,2920,2920,0
|
|
20231006,163700,1049719500,2920,2920,2920,2920,0
|
|
20231006,163600,1049719500,2920,2920,2920,2920,0
|
|
20231006,163500,1049719500,2920,2920,2920,2920,0
|
|
20231006,163400,1049719500,2920,2920,2920,2920,0
|
|
20231006,163300,1049719500,2920,2920,2920,2920,0
|
|
20231006,163200,1049719500,2920,2920,2920,2920,0
|
|
20231006,163100,1049719500,2920,2920,2920,2920,0
|
|
20231006,163000,1049719500,2920,2920,2920,2920,0
|
|
20231006,162900,1049719500,2920,2920,2920,2920,0
|
|
20231006,162800,1049719500,2920,2920,2920,2920,0
|
|
20231006,162700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,162600,1049719500,2920,2920,2920,2920,0
|
|
20231006,162500,1049719500,2920,2920,2920,2920,0
|
|
20231006,162400,1049719500,2920,2920,2920,2920,0
|
|
20231006,162300,1049719500,2920,2920,2920,2920,0
|
|
20231006,162200,1049719500,2920,2920,2920,2920,0
|
|
20231006,162100,1049719500,2920,2920,2920,2920,0
|
|
20231006,162000,1049719500,2920,2920,2920,2920,0
|
|
20231006,161900,1049719500,2920,2920,2920,2920,0
|
|
20231006,161800,1049719500,2920,2920,2920,2920,0
|
|
20231006,161700,1049719500,2920,2920,2920,2920,0
|
|
20231006,161600,1049719500,2920,2920,2920,2920,0
|
|
20231006,161500,1049719500,2920,2920,2920,2920,0
|
|
20231006,161400,1049719500,2920,2920,2920,2920,0
|
|
20231006,161300,1049719500,2920,2920,2920,2920,0
|
|
20231006,161200,1049719500,2920,2920,2920,2920,0
|
|
20231006,161100,1049719500,2920,2920,2920,2920,0
|
|
20231006,161000,1049719500,2920,2920,2920,2920,0
|
|
20231006,160900,1049719500,2920,2920,2920,2920,0
|
|
20231006,160800,1049719500,2920,2920,2920,2920,0
|
|
20231006,160700,1049719500,2920,2920,2920,2920,0
|
|
20231006,160600,1049719500,2920,2920,2920,2920,0
|
|
20231006,160500,1049719500,2920,2920,2920,2920,0
|
|
20231006,160400,1049719500,2920,2920,2920,2920,0
|
|
20231006,160300,1049719500,2920,2920,2920,2920,0
|
|
20231006,160200,1049719500,2920,2920,2920,2920,0
|
|
20231006,160100,1049719500,2920,2920,2920,2920,0
|
|
20231006,160000,1049719500,2920,2920,2920,2920,0
|
|
20231006,155900,1049719500,2920,2920,2920,2920,0
|
|
20231006,155800,1049719500,2920,2920,2920,2920,0
|
|
20231006,155700,1049719500,2920,2920,2920,2920,9735
|
|
20231006,155600,1049719500,2920,2920,2920,2920,0
|
|
20231006,155500,1049719500,2920,2920,2920,2920,0
|
|
20231006,155400,1049719500,2920,2920,2920,2920,0
|
|
20231006,155300,1049719500,2920,2920,2920,2920,0
|
|
20231006,155200,1049719500,2920,2920,2920,2920,0
|
|
20231006,155100,1049719500,2920,2920,2920,2920,0
|
|
20231006,155000,1049719500,2920,2920,2920,2920,0
|
|
20231006,154900,1049719500,2920,2920,2920,2920,0
|
|
20231006,154800,1049719500,2920,2920,2920,2920,0
|
|
20231006,154700,1049719500,2920,2920,2920,2920,0
|
|
20231006,154600,1049719500,2920,2920,2920,2920,0
|
|
20231006,154500,1049719500,2920,2920,2920,2920,0
|
|
20231006,154400,1049719500,2920,2920,2920,2920,0
|
|
20231006,154300,1049719500,2920,2920,2920,2920,0
|
|
20231006,154200,1049719500,2920,2920,2920,2920,0
|
|
20231006,154100,1049719500,2920,2920,2920,2920,0
|
|
20231006,154000,1049719500,2920,2920,2920,2920,0
|
|
20231006,153900,1049719500,2920,2920,2920,2920,0
|
|
20231006,153800,1049719500,2920,2920,2920,2920,0
|
|
20231006,153700,1049719500,2920,2920,2920,2920,0
|
|
20231006,153600,1049719500,2920,2920,2920,2920,0
|
|
20231006,153500,1049719500,2920,2920,2920,2920,0
|
|
20231006,153400,1049719500,2920,2920,2920,2920,0
|
|
20231006,153300,1049719500,2920,2920,2920,2920,0
|
|
20231006,153200,1049719500,2920,2920,2920,2920,0
|
|
20231006,153100,1049719500,2920,2920,2920,2920,0
|
|
20231006,153000,1049719500,2920,2920,2920,2920,9735
|
|
20231006,152900,1021293300,2950,2950,2950,2950,0
|
|
20231006,152800,1021293300,2950,2950,2950,2950,0
|
|
20231006,152700,1021293300,2950,2950,2950,2950,0
|
|
20231006,152600,1021293300,2950,2950,2950,2950,0
|
|
20231006,152500,1021293300,2950,2950,2950,2950,0
|
|
20231006,152400,1021293300,2950,2950,2950,2950,0
|
|
20231006,152300,1021293300,2950,2950,2950,2950,0
|
|
20231006,152200,1021293300,2950,2950,2950,2950,0
|
|
20231006,152100,1021293300,2950,2950,2950,2950,0
|
|
20231006,152000,1021293300,2950,2950,2950,2950,0
|
|
20231006,151900,1021293300,2950,2940,2955,2935,7022
|
|
20231006,151800,1000640450,2945,2945,2945,2930,9890
|
|
20231006,151700,971626850,2945,2930,2945,2925,3033
|
|
20231006,151600,962724715,2940,2930,2940,2900,14289
|
|
20231006,151500,921078005,2940,2945,2950,2925,5974
|
|
20231006,151400,903543340,2950,2955,2955,2945,3279
|
|
20231006,151300,893883465,2950,2945,2955,2935,1979
|
|
20231006,151200,888051000,2950,2960,2965,2925,9732
|
|
20231006,151100,859415870,2965,2955,2970,2950,2047
|
|
20231006,151000,853366235,2970,2955,2975,2950,2104
|
|
20231006,150900,847140090,2955,2975,2980,2950,5856
|
|
20231006,150800,829772470,2975,2955,2990,2950,12243
|
|
20231006,150700,793460335,2955,3030,3035,2935,26513
|
|
20231006,150600,714185160,3035,3165,3165,2965,94023
|
|
20231006,150500,423531395,3165,3165,3165,3165,0
|
|
20231006,150400,423531395,3165,2970,3165,2970,53072
|
|
20231006,150300,259078120,2965,2905,2965,2905,19572
|
|
20231006,150200,201484970,2905,2905,2905,2905,0
|
|
20231006,150100,201484970,2905,2905,2905,2905,0
|
|
20231006,150000,201484970,2905,2905,2905,2905,0
|
|
20231006,145900,201484970,2905,2905,2905,2905,0
|
|
20231006,145800,201484970,2905,2895,2905,2895,2
|
|
20231006,145700,201479170,2905,2905,2905,2905,0
|
|
20231006,145600,201479170,2905,2905,2905,2905,0
|
|
20231006,145500,201479170,2905,2905,2905,2905,0
|
|
20231006,145400,201479170,2905,2905,2905,2905,0
|
|
20231006,145300,201479170,2905,2895,2905,2895,45
|
|
20231006,145200,201348885,2910,2900,2910,2900,1096
|
|
20231006,145100,198170475,2900,2900,2900,2900,0
|
|
20231006,145000,198170475,2900,2900,2900,2900,0
|
|
20231006,144900,198170475,2900,2900,2900,2900,10
|
|
20231006,144800,198141475,2900,2900,2900,2900,2
|
|
20231006,144700,198135675,2900,2900,2900,2900,1
|
|
20231006,144600,198132775,2900,2900,2900,2900,200
|
|
20231006,144500,197552775,2900,2900,2900,2900,1048
|
|
20231006,144400,194513575,2900,2900,2900,2900,1000
|
|
20231006,144300,191613575,2910,2910,2910,2910,0
|
|
20231006,144200,191613575,2910,2910,2910,2910,100
|
|
20231006,144100,191322575,2910,2910,2910,2910,0
|
|
20231006,144000,191322575,2910,2910,2910,2910,5
|
|
20231006,143900,191308025,2910,2910,2910,2910,0
|
|
20231006,143800,191308025,2910,2910,2910,2910,0
|
|
20231006,143700,191308025,2910,2910,2910,2910,0
|
|
20231006,143600,191308025,2910,2910,2910,2910,0
|
|
20231006,143500,191308025,2910,2910,2910,2910,0
|
|
20231006,143400,191308025,2910,2910,2910,2910,0
|
|
20231006,143300,191308025,2910,2910,2910,2910,1
|
|
20231006,143200,191305115,2900,2900,2900,2900,0
|
|
20231006,143100,191305115,2900,2900,2900,2900,0
|
|
20231006,143000,191305115,2900,2905,2905,2900,708
|
|
20231006,142900,189251005,2905,2905,2905,2905,1000
|
|
20231006,142800,186346005,2910,2910,2910,2910,0
|
|
20231006,142700,186346005,2910,2910,2910,2910,0
|
|
20231006,142600,186346005,2910,2910,2910,2910,0
|
|
20231006,142500,186346005,2910,2910,2910,2910,0
|
|
20231006,142400,186346005,2910,2910,2910,2910,0
|
|
20231006,142300,186346005,2910,2910,2910,2910,0
|
|
20231006,142200,186346005,2910,2910,2910,2910,6
|
|
20231006,142100,186328545,2905,2905,2905,2905,2154
|
|
20231006,142000,180071175,2905,2905,2905,2905,1
|
|
20231006,141900,180068270,2910,2910,2910,2910,0
|
|
20231006,141800,180068270,2910,2910,2910,2910,0
|
|
20231006,141700,180068270,2910,2910,2910,2910,0
|
|
20231006,141600,180068270,2910,2910,2910,2910,0
|
|
20231006,141500,180068270,2910,2910,2910,2910,0
|
|
20231006,141400,180068270,2910,2910,2910,2910,0
|
|
20231006,141300,180068270,2910,2910,2910,2910,0
|
|
20231006,141200,180068270,2910,2910,2910,2910,2
|
|
20231006,141100,180062450,2910,2910,2910,2910,0
|
|
20231006,141000,180062450,2910,2905,2910,2905,211
|
|
20231006,140900,179449490,2910,2910,2910,2910,0
|
|
20231006,140800,179449490,2910,2910,2910,2910,0
|
|
20231006,140700,179449490,2910,2910,2910,2910,6
|
|
20231006,140600,179432030,2915,2915,2915,2915,0
|
|
20231006,140500,179432030,2915,2915,2915,2915,0
|
|
20231006,140400,179432030,2915,2915,2915,2915,3
|
|
20231006,140300,179423285,2915,2915,2915,2915,0
|
|
20231006,140200,179423285,2915,2915,2915,2915,0
|
|
20231006,140100,179423285,2915,2915,2915,2915,0
|
|
20231006,140000,179423285,2915,2915,2915,2915,1
|
|
20231006,135900,179420370,2910,2910,2910,2910,0
|
|
20231006,135800,179420370,2910,2910,2910,2910,0
|
|
20231006,135700,179420370,2910,2910,2910,2905,60
|
|
20231006,135600,179245810,2915,2915,2915,2915,0
|
|
20231006,135500,179245810,2915,2915,2915,2915,0
|
|
20231006,135400,179245810,2915,2915,2915,2915,0
|
|
20231006,135300,179245810,2915,2915,2915,2915,0
|
|
20231006,135200,179245810,2915,2915,2915,2915,0
|
|
20231006,135100,179245810,2915,2915,2915,2915,0
|
|
20231006,135000,179245810,2915,2915,2915,2915,0
|
|
20231006,134900,179245810,2915,2915,2915,2915,0
|
|
20231006,134800,179245810,2915,2915,2915,2915,0
|
|
20231006,134700,179245810,2915,2915,2915,2915,0
|
|
20231006,134600,179245810,2915,2915,2915,2915,132
|
|
20231006,134500,178861030,2915,2915,2915,2915,0
|
|
20231006,134400,178861030,2915,2915,2915,2915,1
|
|
20231006,134300,178858115,2900,2905,2905,2900,1275
|
|
20231006,134200,175156460,2905,2905,2905,2905,1179
|
|
20231006,134100,171731465,2915,2915,2915,2915,0
|
|
20231006,134000,171731465,2915,2915,2915,2915,0
|
|
20231006,133900,171731465,2915,2915,2915,2915,0
|
|
20231006,133800,171731465,2915,2915,2915,2915,0
|
|
20231006,133700,171731465,2915,2915,2915,2915,0
|
|
20231006,133600,171731465,2915,2915,2915,2915,0
|
|
20231006,133500,171731465,2915,2915,2915,2915,0
|
|
20231006,133400,171731465,2915,2915,2915,2915,0
|
|
20231006,133300,171731465,2915,2915,2915,2915,100
|
|
20231006,133200,171439965,2915,2915,2915,2915,0
|
|
20231006,133100,171439965,2915,2915,2915,2915,0
|
|
20231006,133000,171439965,2915,2915,2915,2915,0
|
|
20231006,132900,171439965,2915,2915,2915,2915,0
|
|
20231006,132800,171439965,2915,2915,2915,2915,0
|
|
20231006,132700,171439965,2915,2915,2915,2915,0
|
|
20231006,132600,171439965,2915,2915,2915,2915,0
|
|
20231006,132500,171439965,2915,2915,2915,2915,1
|
|
20231006,132400,171437050,2910,2910,2910,2910,0
|
|
20231006,132300,171437050,2910,2910,2910,2910,0
|
|
20231006,132200,171437050,2910,2910,2910,2910,53
|
|
20231006,132100,171282820,2910,2910,2910,2910,20
|
|
20231006,132000,171224620,2910,2910,2910,2910,0
|
|
20231006,131900,171224620,2910,2910,2910,2910,0
|
|
20231006,131800,171224620,2910,2910,2910,2910,0
|
|
20231006,131700,171224620,2910,2910,2910,2910,0
|
|
20231006,131600,171224620,2910,2910,2910,2910,0
|
|
20231006,131500,171224620,2910,2910,2910,2910,0
|
|
20231006,131400,171224620,2910,2910,2910,2910,500
|
|
20231006,131300,169769620,2910,2910,2910,2910,0
|
|
20231006,131200,169769620,2910,2910,2910,2910,0
|
|
20231006,131100,169769620,2910,2910,2910,2910,0
|
|
20231006,131000,169769620,2910,2910,2910,2910,0
|
|
20231006,130900,169769620,2910,2900,2910,2895,102
|
|
20231006,130800,169474305,2905,2910,2910,2905,2
|
|
20231006,130700,169468490,2915,2915,2915,2915,0
|
|
20231006,130600,169468490,2915,2915,2915,2915,20
|
|
20231006,130500,169410190,2915,2915,2915,2915,0
|
|
20231006,130400,169410190,2915,2915,2915,2915,0
|
|
20231006,130300,169410190,2915,2915,2915,2915,0
|
|
20231006,130200,169410190,2915,2915,2915,2895,402
|
|
20231006,130100,168246355,2900,2900,2900,2900,1
|
|
20231006,130000,168243455,2910,2910,2910,2910,0
|
|
20231006,125900,168243455,2910,2910,2910,2910,0
|
|
20231006,125800,168243455,2910,2910,2910,2910,1
|
|
20231006,125700,168240545,2895,2895,2895,2895,0
|
|
20231006,125600,168240545,2895,2900,2900,2895,454
|
|
20231006,125500,166923960,2900,2900,2900,2900,0
|
|
20231006,125400,166923960,2900,2900,2900,2900,655
|
|
20231006,125300,165024460,2910,2910,2910,2910,0
|
|
20231006,125200,165024460,2910,2910,2910,2910,5
|
|
20231006,125100,165009910,2915,2915,2915,2915,0
|
|
20231006,125000,165009910,2915,2915,2915,2915,0
|
|
20231006,124900,165009910,2915,2915,2915,2915,0
|
|
20231006,124800,165009910,2915,2915,2915,2915,0
|
|
20231006,124700,165009910,2915,2915,2915,2915,0
|
|
20231006,124600,165009910,2915,2915,2915,2915,0
|
|
20231006,124500,165009910,2915,2915,2915,2915,0
|
|
20231006,124400,165009910,2915,2915,2915,2915,0
|
|
20231006,124300,165009910,2915,2915,2915,2915,0
|
|
20231006,124200,165009910,2915,2915,2915,2915,0
|
|
20231006,124100,165009910,2915,2915,2915,2915,0
|
|
20231006,124000,165009910,2915,2915,2915,2915,0
|
|
20231006,123900,165009910,2915,2915,2915,2915,0
|
|
20231006,123800,165009910,2915,2915,2915,2915,0
|
|
20231006,123700,165009910,2915,2915,2915,2915,0
|
|
20231006,123600,165009910,2915,2915,2915,2915,0
|
|
20231006,123500,165009910,2915,2915,2915,2915,0
|
|
20231006,123400,165009910,2915,2915,2915,2915,0
|
|
20231006,123300,165009910,2915,2915,2915,2915,0
|
|
20231006,123200,165009910,2915,2915,2915,2915,0
|
|
20231006,123100,165009910,2915,2915,2915,2915,0
|
|
20231006,123000,165009910,2915,2915,2915,2915,0
|
|
20231006,122900,165009910,2915,2915,2915,2915,0
|
|
20231006,122800,165009910,2915,2915,2915,2915,0
|
|
20231006,122700,165009910,2915,2915,2915,2915,0
|
|
20231006,122600,165009910,2915,2915,2915,2915,0
|
|
20231006,122500,165009910,2915,2915,2915,2915,0
|
|
20231006,122400,165009910,2915,2915,2915,2915,0
|
|
20231006,122300,165009910,2915,2915,2915,2915,0
|
|
20231006,122200,165009910,2915,2915,2915,2915,0
|
|
20231006,122100,165009910,2915,2915,2915,2915,0
|
|
20231006,122000,165009910,2915,2915,2915,2915,0
|
|
20231006,121900,165009910,2915,2915,2915,2915,0
|
|
20231006,121800,165009910,2915,2915,2915,2915,0
|
|
20231006,121700,165009910,2915,2915,2915,2915,0
|
|
20231006,121600,165009910,2915,2915,2915,2915,0
|
|
20231006,121500,165009910,2915,2915,2915,2915,0
|
|
20231006,121400,165009910,2915,2915,2915,2915,0
|
|
20231006,121300,165009910,2915,2915,2915,2915,0
|
|
20231006,121200,165009910,2915,2915,2915,2915,0
|
|
20231006,121100,165009910,2915,2915,2915,2915,0
|
|
20231006,121000,165009910,2915,2915,2915,2915,0
|
|
20231006,120900,165009910,2915,2915,2915,2915,0
|
|
20231006,120800,165009910,2915,2915,2915,2915,200
|
|
20231006,120700,164426910,2915,2915,2915,2915,0
|
|
20231006,120600,164426910,2915,2915,2915,2915,0
|
|
20231006,120500,164426910,2915,2915,2915,2915,0
|
|
20231006,120400,164426910,2915,2915,2915,2915,1
|
|
20231006,120300,164423995,2895,2895,2895,2895,0
|
|
20231006,120200,164423995,2895,2895,2895,2895,0
|
|
20231006,120100,164423995,2895,2895,2895,2895,0
|
|
20231006,120000,164423995,2895,2895,2895,2895,99
|
|
20231006,115900,164137390,2910,2905,2910,2895,2226
|
|
20231006,115800,157682760,2905,2905,2905,2905,0
|
|
20231006,115700,157682760,2905,2905,2905,2905,0
|
|
20231006,115600,157682760,2905,2905,2905,2905,1
|
|
20231006,115500,157679855,2905,2905,2905,2905,0
|
|
20231006,115400,157679855,2905,2905,2905,2905,0
|
|
20231006,115300,157679855,2905,2905,2905,2905,0
|
|
20231006,115200,157679855,2905,2905,2905,2905,0
|
|
20231006,115100,157679855,2905,2905,2905,2905,0
|
|
20231006,115000,157679855,2905,2905,2905,2905,200
|
|
20231006,114900,157098855,2905,2905,2905,2905,99
|
|
20231006,114800,156811260,2915,2915,2915,2915,0
|
|
20231006,114700,156811260,2915,2915,2915,2915,0
|
|
20231006,114600,156811260,2915,2915,2915,2915,0
|
|
20231006,114500,156811260,2915,2915,2915,2915,0
|
|
20231006,114400,156811260,2915,2915,2915,2915,0
|
|
20231006,114300,156811260,2915,2915,2915,2915,0
|
|
20231006,114200,156811260,2915,2915,2915,2915,0
|
|
20231006,114100,156811260,2915,2915,2915,2915,0
|
|
20231006,114000,156811260,2915,2915,2915,2915,0
|
|
20231006,113900,156811260,2915,2915,2915,2915,0
|
|
20231006,113800,156811260,2915,2915,2915,2915,0
|
|
20231006,113700,156811260,2915,2915,2915,2915,0
|
|
20231006,113600,156811260,2915,2915,2915,2915,0
|
|
20231006,113500,156811260,2915,2910,2915,2910,20
|
|
20231006,113400,156753055,2905,2905,2905,2905,0
|
|
20231006,113300,156753055,2905,2905,2905,2905,0
|
|
20231006,113200,156753055,2905,2905,2905,2905,101
|
|
20231006,113100,156459650,2910,2910,2910,2910,1
|
|
20231006,113000,156456740,2910,2910,2910,2910,0
|
|
20231006,112900,156456740,2910,2910,2910,2910,0
|
|
20231006,112800,156456740,2910,2910,2910,2910,0
|
|
20231006,112700,156456740,2910,2910,2910,2910,1500
|
|
20231006,112600,152091740,2915,2915,2915,2915,0
|
|
20231006,112500,152091740,2915,2915,2915,2915,0
|
|
20231006,112400,152091740,2915,2915,2915,2915,0
|
|
20231006,112300,152091740,2915,2915,2915,2915,0
|
|
20231006,112200,152091740,2915,2915,2915,2915,0
|
|
20231006,112100,152091740,2915,2915,2915,2915,0
|
|
20231006,112000,152091740,2915,2905,2925,2905,334
|
|
20231006,111900,151121400,2905,2905,2905,2905,0
|
|
20231006,111800,151121400,2905,2905,2905,2905,1
|
|
20231006,111700,151118495,2905,2905,2905,2905,0
|
|
20231006,111600,151118495,2905,2905,2905,2905,0
|
|
20231006,111500,151118495,2905,2905,2905,2905,0
|
|
20231006,111400,151118495,2905,2905,2905,2905,0
|
|
20231006,111300,151118495,2905,2905,2905,2905,0
|
|
20231006,111200,151118495,2905,2905,2905,2905,0
|
|
20231006,111100,151118495,2905,2910,2910,2905,721
|
|
20231006,111000,149023965,2910,2910,2910,2910,340
|
|
20231006,110900,148034565,2925,2925,2925,2925,0
|
|
20231006,110800,148034565,2925,2925,2925,2925,0
|
|
20231006,110700,148034565,2925,2925,2925,2925,4
|
|
20231006,110600,148022865,2925,2925,2925,2925,0
|
|
20231006,110500,148022865,2925,2925,2925,2925,0
|
|
20231006,110400,148022865,2925,2910,2925,2910,11
|
|
20231006,110300,147990840,2925,2925,2925,2925,0
|
|
20231006,110200,147990840,2925,2925,2925,2925,150
|
|
20231006,110100,147552090,2925,2925,2925,2925,0
|
|
20231006,110000,147552090,2925,2925,2925,2925,233
|
|
20231006,105900,146870565,2925,2925,2925,2925,0
|
|
20231006,105800,146870565,2925,2920,2925,2920,11
|
|
20231006,105700,146838395,2925,2925,2925,2925,0
|
|
20231006,105600,146838395,2925,2925,2925,2925,0
|
|
20231006,105500,146838395,2925,2925,2925,2925,0
|
|
20231006,105400,146838395,2925,2925,2925,2925,0
|
|
20231006,105300,146838395,2925,2925,2925,2925,0
|
|
20231006,105200,146838395,2925,2925,2925,2925,0
|
|
20231006,105100,146838395,2925,2925,2925,2925,145
|
|
20231006,105000,146414270,2925,2925,2925,2925,1500
|
|
20231006,104900,142026770,2925,2920,2925,2920,302
|
|
20231006,104800,141144385,2905,2905,2905,2905,0
|
|
20231006,104700,141144385,2905,2905,2905,2905,0
|
|
20231006,104600,141144385,2905,2905,2905,2905,0
|
|
20231006,104500,141144385,2905,2905,2905,2905,0
|
|
20231006,104400,141144385,2905,2905,2905,2905,0
|
|
20231006,104300,141144385,2905,2905,2905,2905,0
|
|
20231006,104200,141144385,2905,2905,2905,2905,0
|
|
20231006,104100,141144385,2905,2905,2905,2905,0
|
|
20231006,104000,141144385,2905,2905,2905,2905,1
|
|
20231006,103900,141141480,2920,2920,2920,2920,0
|
|
20231006,103800,141141480,2920,2920,2920,2920,0
|
|
20231006,103700,141141480,2920,2920,2920,2920,125
|
|
20231006,103600,140776480,2920,2900,2920,2900,3001
|
|
20231006,103500,132073560,2900,2900,2900,2900,0
|
|
20231006,103400,132073560,2900,2900,2900,2900,0
|
|
20231006,103300,132073560,2900,2900,2900,2900,32
|
|
20231006,103200,131980760,2900,2900,2900,2900,105
|
|
20231006,103100,131676260,2920,2920,2920,2920,0
|
|
20231006,103000,131676260,2920,2915,2920,2915,16
|
|
20231006,102900,131629615,2900,2900,2900,2900,0
|
|
20231006,102800,131629615,2900,2915,2915,2900,1501
|
|
20231006,102700,127272335,2910,2910,2910,2910,40
|
|
20231006,102600,127155935,2910,2915,2915,2910,31
|
|
20231006,102500,127065720,2910,2915,2915,2910,3928
|
|
20231006,102400,115634075,2925,2925,2925,2925,0
|
|
20231006,102300,115634075,2925,2925,2925,2925,0
|
|
20231006,102200,115634075,2925,2925,2925,2925,0
|
|
20231006,102100,115634075,2925,2925,2925,2925,1
|
|
20231006,102000,115631150,2915,2915,2915,2915,0
|
|
20231006,101900,115631150,2915,2915,2915,2915,0
|
|
20231006,101800,115631150,2915,2915,2915,2915,0
|
|
20231006,101700,115631150,2915,2915,2915,2915,30
|
|
20231006,101600,115543700,2915,2915,2915,2915,0
|
|
20231006,101500,115543700,2915,2915,2915,2915,4
|
|
20231006,101400,115532040,2925,2925,2925,2925,0
|
|
20231006,101300,115532040,2925,2925,2925,2925,0
|
|
20231006,101200,115532040,2925,2925,2925,2925,0
|
|
20231006,101100,115532040,2925,2925,2925,2925,0
|
|
20231006,101000,115532040,2925,2925,2925,2925,0
|
|
20231006,100900,115532040,2925,2925,2925,2925,61
|
|
20231006,100800,115353615,2930,2930,2930,2930,11
|
|
20231006,100700,115321385,2925,2925,2925,2925,0
|
|
20231006,100600,115321385,2925,2925,2925,2925,0
|
|
20231006,100500,115321385,2925,2925,2925,2925,0
|
|
20231006,100400,115321385,2925,2925,2925,2925,259
|
|
20231006,100300,114563810,2925,2920,2925,2920,600
|
|
20231006,100200,112809355,2920,2920,2920,2920,9
|
|
20231006,100100,112783075,2920,2920,2920,2920,282
|
|
20231006,100000,111959635,2920,2920,2920,2920,0
|
|
20231006,095900,111959635,2920,2920,2920,2920,0
|
|
20231006,095800,111959635,2920,2920,2920,2920,118
|
|
20231006,095700,111615075,2915,2915,2915,2915,4
|
|
20231006,095600,111603415,2920,2920,2920,2920,4
|
|
20231006,095500,111591735,2920,2920,2920,2920,0
|
|
20231006,095400,111591735,2920,2920,2920,2910,333
|
|
20231006,095300,110622665,2930,2930,2930,2930,0
|
|
20231006,095200,110622665,2930,2930,2930,2930,0
|
|
20231006,095100,110622665,2930,2930,2930,2930,0
|
|
20231006,095000,110622665,2930,2930,2930,2930,0
|
|
20231006,094900,110622665,2930,2930,2930,2930,0
|
|
20231006,094800,110622665,2930,2930,2930,2930,0
|
|
20231006,094700,110622665,2930,2930,2930,2930,0
|
|
20231006,094600,110622665,2930,2930,2930,2930,0
|
|
20231006,094500,110622665,2930,2930,2930,2930,0
|
|
20231006,094400,110622665,2930,2930,2930,2930,0
|
|
20231006,094300,110622665,2930,2905,2930,2905,4
|
|
20231006,094200,110611020,2930,2930,2930,2930,0
|
|
20231006,094100,110611020,2930,2930,2930,2930,1
|
|
20231006,094000,110608090,2905,2920,2920,2905,2746
|
|
20231006,093900,102618305,2915,2935,2935,2915,12
|
|
20231006,093800,102583285,2935,2925,2935,2925,100
|
|
20231006,093700,102290230,2925,2925,2925,2925,1
|
|
20231006,093600,102287305,2910,2915,2925,2910,356
|
|
20231006,093500,101250220,2925,2925,2925,2925,5
|
|
20231006,093400,101235595,2925,2925,2925,2925,12
|
|
20231006,093300,101200495,2925,2925,2925,2925,10
|
|
20231006,093200,101171245,2925,2925,2925,2925,50
|
|
20231006,093100,101024995,2925,2925,2925,2925,0
|
|
20231006,093000,101024995,2925,2925,2925,2925,3
|
|
20231006,092900,101016220,2930,2930,2930,2930,0
|
|
20231006,092800,101016220,2930,2930,2930,2930,0
|
|
20231006,092700,101016220,2930,2930,2930,2930,0
|
|
20231006,092600,101016220,2930,2910,2930,2910,20
|
|
20231006,092500,100958000,2910,2910,2910,2910,1108
|
|
20231006,092400,97733720,2910,2920,2920,2910,2024
|
|
20231006,092300,91839230,2935,2935,2935,2935,3
|
|
20231006,092200,91830425,2935,2935,2935,2935,0
|
|
20231006,092100,91830425,2935,2935,2935,2935,1
|
|
20231006,092000,91827490,2910,2910,2910,2910,59
|
|
20231006,091900,91655800,2935,2935,2935,2935,1
|
|
20231006,091800,91652865,2910,2925,2925,2910,289
|
|
20231006,091700,90810130,2940,2940,2940,2940,0
|
|
20231006,091600,90810130,2940,2940,2940,2940,11
|
|
20231006,091500,90777790,2930,2940,2940,2930,467
|
|
20231006,091400,89409455,2945,2945,2945,2945,0
|
|
20231006,091300,89409455,2945,2945,2945,2945,0
|
|
20231006,091200,89409455,2945,2945,2945,2945,0
|
|
20231006,091100,89409455,2945,2945,2945,2945,1
|
|
20231006,091000,89406510,2945,2945,2945,2945,23
|
|
20231006,090900,89338775,2955,2955,2955,2955,1
|
|
20231006,090800,89335820,2930,2930,2955,2930,778
|
|
20231006,090700,87056255,2930,2945,2945,2930,100
|
|
20231006,090600,86763165,2930,2945,2960,2930,1900
|
|
20231006,090500,81176915,2965,2965,2965,2940,372
|
|
20231006,090400,80079210,2940,2960,2960,2940,839
|
|
20231006,090300,77612530,2960,2940,2960,2940,3455
|
|
20231006,090200,67442120,2940,2930,2945,2915,4303
|
|
20231006,090100,54825505,2950,3000,3030,2950,5631
|
|
20231006,090000,38092735,3030,2880,3030,2880,13054
|