691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202800,383227025,2880,2880,2880,2880,2679
|
|
20231010,202700,383227025,2880,2880,2880,2880,0
|
|
20231010,202600,383227025,2880,2880,2880,2880,0
|
|
20231010,202500,383227025,2880,2880,2880,2880,0
|
|
20231010,202400,383227025,2880,2880,2880,2880,0
|
|
20231010,202300,383227025,2880,2880,2880,2880,0
|
|
20231010,202200,383227025,2880,2880,2880,2880,0
|
|
20231010,202100,383227025,2880,2880,2880,2880,0
|
|
20231010,202000,383227025,2880,2880,2880,2880,0
|
|
20231010,201900,383227025,2880,2880,2880,2880,0
|
|
20231010,201800,383227025,2880,2880,2880,2880,0
|
|
20231010,201700,383227025,2880,2880,2880,2880,0
|
|
20231010,201600,383227025,2880,2880,2880,2880,0
|
|
20231010,201500,383227025,2880,2880,2880,2880,0
|
|
20231010,201400,383227025,2880,2880,2880,2880,0
|
|
20231010,201300,383227025,2880,2880,2880,2880,0
|
|
20231010,201200,383227025,2880,2880,2880,2880,0
|
|
20231010,201100,383227025,2880,2880,2880,2880,0
|
|
20231010,201000,383227025,2880,2880,2880,2880,0
|
|
20231010,200900,383227025,2880,2880,2880,2880,0
|
|
20231010,200800,383227025,2880,2880,2880,2880,0
|
|
20231010,200700,383227025,2880,2880,2880,2880,0
|
|
20231010,200600,383227025,2880,2880,2880,2880,0
|
|
20231010,200500,383227025,2880,2880,2880,2880,0
|
|
20231010,200400,383227025,2880,2880,2880,2880,0
|
|
20231010,200300,383227025,2880,2880,2880,2880,0
|
|
20231010,200200,383227025,2880,2880,2880,2880,0
|
|
20231010,200100,383227025,2880,2880,2880,2880,0
|
|
20231010,200000,383227025,2880,2880,2880,2880,0
|
|
20231010,195900,383227025,2880,2880,2880,2880,0
|
|
20231010,195800,383227025,2880,2880,2880,2880,2679
|
|
20231010,195700,383227025,2880,2880,2880,2880,0
|
|
20231010,195600,383227025,2880,2880,2880,2880,0
|
|
20231010,195500,383227025,2880,2880,2880,2880,0
|
|
20231010,195400,383227025,2880,2880,2880,2880,0
|
|
20231010,195300,383227025,2880,2880,2880,2880,0
|
|
20231010,195200,383227025,2880,2880,2880,2880,0
|
|
20231010,195100,383227025,2880,2880,2880,2880,0
|
|
20231010,195000,383227025,2880,2880,2880,2880,0
|
|
20231010,194900,383227025,2880,2880,2880,2880,0
|
|
20231010,194800,383227025,2880,2880,2880,2880,0
|
|
20231010,194700,383227025,2880,2880,2880,2880,0
|
|
20231010,194600,383227025,2880,2880,2880,2880,0
|
|
20231010,194500,383227025,2880,2880,2880,2880,0
|
|
20231010,194400,383227025,2880,2880,2880,2880,0
|
|
20231010,194300,383227025,2880,2880,2880,2880,0
|
|
20231010,194200,383227025,2880,2880,2880,2880,0
|
|
20231010,194100,383227025,2880,2880,2880,2880,0
|
|
20231010,194000,383227025,2880,2880,2880,2880,0
|
|
20231010,193900,383227025,2880,2880,2880,2880,0
|
|
20231010,193800,383227025,2880,2880,2880,2880,0
|
|
20231010,193700,383227025,2880,2880,2880,2880,0
|
|
20231010,193600,383227025,2880,2880,2880,2880,0
|
|
20231010,193500,383227025,2880,2880,2880,2880,0
|
|
20231010,193400,383227025,2880,2880,2880,2880,0
|
|
20231010,193300,383227025,2880,2880,2880,2880,0
|
|
20231010,193200,383227025,2880,2880,2880,2880,0
|
|
20231010,193100,383227025,2880,2880,2880,2880,0
|
|
20231010,193000,383227025,2880,2880,2880,2880,0
|
|
20231010,192900,383227025,2880,2880,2880,2880,0
|
|
20231010,192800,383227025,2880,2880,2880,2880,2679
|
|
20231010,192700,383227025,2880,2880,2880,2880,0
|
|
20231010,192600,383227025,2880,2880,2880,2880,0
|
|
20231010,192500,383227025,2880,2880,2880,2880,0
|
|
20231010,192400,383227025,2880,2880,2880,2880,0
|
|
20231010,192300,383227025,2880,2880,2880,2880,0
|
|
20231010,192200,383227025,2880,2880,2880,2880,0
|
|
20231010,192100,383227025,2880,2880,2880,2880,0
|
|
20231010,192000,383227025,2880,2880,2880,2880,0
|
|
20231010,191900,383227025,2880,2880,2880,2880,0
|
|
20231010,191800,383227025,2880,2880,2880,2880,0
|
|
20231010,191700,383227025,2880,2880,2880,2880,0
|
|
20231010,191600,383227025,2880,2880,2880,2880,0
|
|
20231010,191500,383227025,2880,2880,2880,2880,0
|
|
20231010,191400,383227025,2880,2880,2880,2880,0
|
|
20231010,191300,383227025,2880,2880,2880,2880,0
|
|
20231010,191200,383227025,2880,2880,2880,2880,0
|
|
20231010,191100,383227025,2880,2880,2880,2880,0
|
|
20231010,191000,383227025,2880,2880,2880,2880,0
|
|
20231010,190900,383227025,2880,2880,2880,2880,0
|
|
20231010,190800,383227025,2880,2880,2880,2880,0
|
|
20231010,190700,383227025,2880,2880,2880,2880,0
|
|
20231010,190600,383227025,2880,2880,2880,2880,0
|
|
20231010,190500,383227025,2880,2880,2880,2880,0
|
|
20231010,190400,383227025,2880,2880,2880,2880,0
|
|
20231010,190300,383227025,2880,2880,2880,2880,0
|
|
20231010,190200,383227025,2880,2880,2880,2880,0
|
|
20231010,190100,383227025,2880,2880,2880,2880,0
|
|
20231010,190000,383227025,2880,2880,2880,2880,0
|
|
20231010,185900,383227025,2880,2880,2880,2880,0
|
|
20231010,185800,383227025,2880,2880,2880,2880,2679
|
|
20231010,185700,383227025,2880,2880,2880,2880,0
|
|
20231010,185600,383227025,2880,2880,2880,2880,0
|
|
20231010,185500,383227025,2880,2880,2880,2880,0
|
|
20231010,185400,383227025,2880,2880,2880,2880,0
|
|
20231010,185300,383227025,2880,2880,2880,2880,0
|
|
20231010,185200,383227025,2880,2880,2880,2880,0
|
|
20231010,185100,383227025,2880,2880,2880,2880,0
|
|
20231010,185000,383227025,2880,2880,2880,2880,0
|
|
20231010,184900,383227025,2880,2880,2880,2880,0
|
|
20231010,184800,383227025,2880,2880,2880,2880,0
|
|
20231010,184700,383227025,2880,2880,2880,2880,0
|
|
20231010,184600,383227025,2880,2880,2880,2880,0
|
|
20231010,184500,383227025,2880,2880,2880,2880,0
|
|
20231010,184400,383227025,2880,2880,2880,2880,0
|
|
20231010,184300,383227025,2880,2880,2880,2880,0
|
|
20231010,184200,383227025,2880,2880,2880,2880,0
|
|
20231010,184100,383227025,2880,2880,2880,2880,0
|
|
20231010,184000,383227025,2880,2880,2880,2880,0
|
|
20231010,183900,383227025,2880,2880,2880,2880,0
|
|
20231010,183800,383227025,2880,2880,2880,2880,0
|
|
20231010,183700,383227025,2880,2880,2880,2880,0
|
|
20231010,183600,383227025,2880,2880,2880,2880,0
|
|
20231010,183500,383227025,2880,2880,2880,2880,0
|
|
20231010,183400,383227025,2880,2880,2880,2880,0
|
|
20231010,183300,383227025,2880,2880,2880,2880,0
|
|
20231010,183200,383227025,2880,2880,2880,2880,0
|
|
20231010,183100,383227025,2880,2880,2880,2880,0
|
|
20231010,183000,383227025,2880,2880,2880,2880,0
|
|
20231010,182900,383227025,2880,2880,2880,2880,0
|
|
20231010,182800,383227025,2880,2880,2880,2880,2679
|
|
20231010,182700,383227025,2880,2880,2880,2880,0
|
|
20231010,182600,383227025,2880,2880,2880,2880,0
|
|
20231010,182500,383227025,2880,2880,2880,2880,0
|
|
20231010,182400,383227025,2880,2880,2880,2880,0
|
|
20231010,182300,383227025,2880,2880,2880,2880,0
|
|
20231010,182200,383227025,2880,2880,2880,2880,0
|
|
20231010,182100,383227025,2880,2880,2880,2880,0
|
|
20231010,182000,383227025,2880,2880,2880,2880,0
|
|
20231010,181900,383227025,2880,2880,2880,2880,0
|
|
20231010,181800,383227025,2880,2880,2880,2880,0
|
|
20231010,181700,383227025,2880,2880,2880,2880,0
|
|
20231010,181600,383227025,2880,2880,2880,2880,0
|
|
20231010,181500,383227025,2880,2880,2880,2880,0
|
|
20231010,181400,383227025,2880,2880,2880,2880,0
|
|
20231010,181300,383227025,2880,2880,2880,2880,0
|
|
20231010,181200,383227025,2880,2880,2880,2880,0
|
|
20231010,181100,383227025,2880,2880,2880,2880,0
|
|
20231010,181000,383227025,2880,2880,2880,2880,0
|
|
20231010,180900,383227025,2880,2880,2880,2880,0
|
|
20231010,180800,383227025,2880,2880,2880,2880,0
|
|
20231010,180700,383227025,2880,2880,2880,2880,0
|
|
20231010,180600,383227025,2880,2880,2880,2880,0
|
|
20231010,180500,383227025,2880,2880,2880,2880,0
|
|
20231010,180400,383227025,2880,2880,2880,2880,0
|
|
20231010,180300,383227025,2880,2880,2880,2880,0
|
|
20231010,180200,383227025,2880,2880,2880,2880,0
|
|
20231010,180100,383227025,2880,2880,2880,2880,0
|
|
20231010,180000,383227025,2880,2880,2880,2880,0
|
|
20231010,175900,383227025,2880,2880,2880,2880,0
|
|
20231010,175800,383227025,2880,2880,2880,2880,2679
|
|
20231010,175700,383227025,2880,2880,2880,2880,0
|
|
20231010,175600,383227025,2880,2880,2880,2880,0
|
|
20231010,175500,383227025,2880,2880,2880,2880,0
|
|
20231010,175400,383227025,2880,2880,2880,2880,0
|
|
20231010,175300,383227025,2880,2880,2880,2880,0
|
|
20231010,175200,383227025,2880,2880,2880,2880,0
|
|
20231010,175100,383227025,2880,2880,2880,2880,0
|
|
20231010,175000,383227025,2880,2880,2880,2880,0
|
|
20231010,174900,383227025,2880,2880,2880,2880,0
|
|
20231010,174800,383227025,2880,2880,2880,2880,0
|
|
20231010,174700,383227025,2880,2880,2880,2880,0
|
|
20231010,174600,383227025,2880,2880,2880,2880,0
|
|
20231010,174500,383227025,2880,2880,2880,2880,0
|
|
20231010,174400,383227025,2880,2880,2880,2880,0
|
|
20231010,174300,383227025,2880,2880,2880,2880,0
|
|
20231010,174200,383227025,2880,2880,2880,2880,0
|
|
20231010,174100,383227025,2880,2880,2880,2880,0
|
|
20231010,174000,383227025,2880,2880,2880,2880,0
|
|
20231010,173900,383227025,2880,2880,2880,2880,0
|
|
20231010,173800,383227025,2880,2880,2880,2880,0
|
|
20231010,173700,383227025,2880,2880,2880,2880,0
|
|
20231010,173600,383227025,2880,2880,2880,2880,0
|
|
20231010,173500,383227025,2880,2880,2880,2880,0
|
|
20231010,173400,383227025,2880,2880,2880,2880,0
|
|
20231010,173300,383227025,2880,2880,2880,2880,0
|
|
20231010,173200,383227025,2880,2880,2880,2880,0
|
|
20231010,173100,383227025,2880,2880,2880,2880,0
|
|
20231010,173000,383227025,2880,2880,2880,2880,0
|
|
20231010,172900,383227025,2880,2880,2880,2880,0
|
|
20231010,172800,383227025,2880,2880,2880,2880,2679
|
|
20231010,172700,383227025,2880,2880,2880,2880,0
|
|
20231010,172600,383227025,2880,2880,2880,2880,0
|
|
20231010,172500,383227025,2880,2880,2880,2880,0
|
|
20231010,172400,383227025,2880,2880,2880,2880,0
|
|
20231010,172300,383227025,2880,2880,2880,2880,0
|
|
20231010,172200,383227025,2880,2880,2880,2880,0
|
|
20231010,172100,383227025,2880,2880,2880,2880,0
|
|
20231010,172000,383227025,2880,2880,2880,2880,0
|
|
20231010,171900,383227025,2880,2880,2880,2880,0
|
|
20231010,171800,383227025,2880,2880,2880,2880,0
|
|
20231010,171700,383227025,2880,2880,2880,2880,0
|
|
20231010,171600,383227025,2880,2880,2880,2880,0
|
|
20231010,171500,383227025,2880,2880,2880,2880,0
|
|
20231010,171400,383227025,2880,2880,2880,2880,0
|
|
20231010,171300,383227025,2880,2880,2880,2880,0
|
|
20231010,171200,383227025,2880,2880,2880,2880,0
|
|
20231010,171100,383227025,2880,2880,2880,2880,0
|
|
20231010,171000,383227025,2880,2880,2880,2880,0
|
|
20231010,170900,383227025,2880,2880,2880,2880,0
|
|
20231010,170800,383227025,2880,2880,2880,2880,0
|
|
20231010,170700,383227025,2880,2880,2880,2880,0
|
|
20231010,170600,383227025,2880,2880,2880,2880,0
|
|
20231010,170500,383227025,2880,2880,2880,2880,0
|
|
20231010,170400,383227025,2880,2880,2880,2880,0
|
|
20231010,170300,383227025,2880,2880,2880,2880,0
|
|
20231010,170200,383227025,2880,2880,2880,2880,0
|
|
20231010,170100,383227025,2880,2880,2880,2880,0
|
|
20231010,170000,383227025,2880,2880,2880,2880,0
|
|
20231010,165900,383227025,2880,2880,2880,2880,0
|
|
20231010,165800,383227025,2880,2880,2880,2880,2679
|
|
20231010,165700,383227025,2880,2880,2880,2880,0
|
|
20231010,165600,383227025,2880,2880,2880,2880,0
|
|
20231010,165500,383227025,2880,2880,2880,2880,0
|
|
20231010,165400,383227025,2880,2880,2880,2880,0
|
|
20231010,165300,383227025,2880,2880,2880,2880,0
|
|
20231010,165200,383227025,2880,2880,2880,2880,0
|
|
20231010,165100,383227025,2880,2880,2880,2880,0
|
|
20231010,165000,383227025,2880,2880,2880,2880,0
|
|
20231010,164900,383227025,2880,2880,2880,2880,0
|
|
20231010,164800,383227025,2880,2880,2880,2880,0
|
|
20231010,164700,383227025,2880,2880,2880,2880,0
|
|
20231010,164600,383227025,2880,2880,2880,2880,0
|
|
20231010,164500,383227025,2880,2880,2880,2880,0
|
|
20231010,164400,383227025,2880,2880,2880,2880,0
|
|
20231010,164300,383227025,2880,2880,2880,2880,0
|
|
20231010,164200,383227025,2880,2880,2880,2880,0
|
|
20231010,164100,383227025,2880,2880,2880,2880,0
|
|
20231010,164000,383227025,2880,2880,2880,2880,0
|
|
20231010,163900,383227025,2880,2880,2880,2880,0
|
|
20231010,163800,383227025,2880,2880,2880,2880,0
|
|
20231010,163700,383227025,2880,2880,2880,2880,0
|
|
20231010,163600,383227025,2880,2880,2880,2880,0
|
|
20231010,163500,383227025,2880,2880,2880,2880,0
|
|
20231010,163400,383227025,2880,2880,2880,2880,0
|
|
20231010,163300,383227025,2880,2880,2880,2880,0
|
|
20231010,163200,383227025,2880,2880,2880,2880,0
|
|
20231010,163100,383227025,2880,2880,2880,2880,0
|
|
20231010,163000,383227025,2880,2880,2880,2880,0
|
|
20231010,162900,383227025,2880,2880,2880,2880,0
|
|
20231010,162800,383227025,2880,2880,2880,2880,2679
|
|
20231010,162700,383227025,2880,2880,2880,2880,0
|
|
20231010,162600,383227025,2880,2880,2880,2880,0
|
|
20231010,162500,383227025,2880,2880,2880,2880,0
|
|
20231010,162400,383227025,2880,2880,2880,2880,0
|
|
20231010,162300,383227025,2880,2880,2880,2880,0
|
|
20231010,162200,383227025,2880,2880,2880,2880,0
|
|
20231010,162100,383227025,2880,2880,2880,2880,0
|
|
20231010,162000,383227025,2880,2880,2880,2880,0
|
|
20231010,161900,383227025,2880,2880,2880,2880,0
|
|
20231010,161800,383227025,2880,2880,2880,2880,0
|
|
20231010,161700,383227025,2880,2880,2880,2880,0
|
|
20231010,161600,383227025,2880,2880,2880,2880,0
|
|
20231010,161500,383227025,2880,2880,2880,2880,0
|
|
20231010,161400,383227025,2880,2880,2880,2880,0
|
|
20231010,161300,383227025,2880,2880,2880,2880,0
|
|
20231010,161200,383227025,2880,2880,2880,2880,0
|
|
20231010,161100,383227025,2880,2880,2880,2880,0
|
|
20231010,161000,383227025,2880,2880,2880,2880,0
|
|
20231010,160900,383227025,2880,2880,2880,2880,0
|
|
20231010,160800,383227025,2880,2880,2880,2880,0
|
|
20231010,160700,383227025,2880,2880,2880,2880,0
|
|
20231010,160600,383227025,2880,2880,2880,2880,0
|
|
20231010,160500,383227025,2880,2880,2880,2880,0
|
|
20231010,160400,383227025,2880,2880,2880,2880,0
|
|
20231010,160300,383227025,2880,2880,2880,2880,0
|
|
20231010,160200,383227025,2880,2880,2880,2880,0
|
|
20231010,160100,383227025,2880,2880,2880,2880,0
|
|
20231010,160000,383227025,2880,2880,2880,2880,0
|
|
20231010,155900,383227025,2880,2880,2880,2880,0
|
|
20231010,155800,383227025,2880,2880,2880,2880,2679
|
|
20231010,155700,383227025,2880,2880,2880,2880,0
|
|
20231010,155600,383227025,2880,2880,2880,2880,0
|
|
20231010,155500,383227025,2880,2880,2880,2880,0
|
|
20231010,155400,383227025,2880,2880,2880,2880,0
|
|
20231010,155300,383227025,2880,2880,2880,2880,0
|
|
20231010,155200,383227025,2880,2880,2880,2880,0
|
|
20231010,155100,383227025,2880,2880,2880,2880,0
|
|
20231010,155000,383227025,2880,2880,2880,2880,0
|
|
20231010,154900,383227025,2880,2880,2880,2880,0
|
|
20231010,154800,383227025,2880,2880,2880,2880,0
|
|
20231010,154700,383227025,2880,2880,2880,2880,0
|
|
20231010,154600,383227025,2880,2880,2880,2880,0
|
|
20231010,154500,383227025,2880,2880,2880,2880,0
|
|
20231010,154400,383227025,2880,2880,2880,2880,0
|
|
20231010,154300,383227025,2880,2880,2880,2880,0
|
|
20231010,154200,383227025,2880,2880,2880,2880,0
|
|
20231010,154100,383227025,2880,2880,2880,2880,0
|
|
20231010,154000,383227025,2880,2880,2880,2880,0
|
|
20231010,153900,383227025,2880,2880,2880,2880,0
|
|
20231010,153800,383227025,2880,2880,2880,2880,0
|
|
20231010,153700,383227025,2880,2880,2880,2880,0
|
|
20231010,153600,383227025,2880,2880,2880,2880,0
|
|
20231010,153500,383227025,2880,2880,2880,2880,0
|
|
20231010,153400,383227025,2880,2880,2880,2880,0
|
|
20231010,153300,383227025,2880,2880,2880,2880,0
|
|
20231010,153200,383227025,2880,2880,2880,2880,0
|
|
20231010,153100,383227025,2880,2880,2880,2880,0
|
|
20231010,153000,383227025,2880,2880,2880,2880,2679
|
|
20231010,152900,375511505,2910,2910,2910,2910,0
|
|
20231010,152800,375511505,2910,2910,2910,2910,0
|
|
20231010,152700,375511505,2910,2910,2910,2910,0
|
|
20231010,152600,375511505,2910,2910,2910,2910,0
|
|
20231010,152500,375511505,2910,2910,2910,2910,0
|
|
20231010,152400,375511505,2910,2910,2910,2910,0
|
|
20231010,152300,375511505,2910,2910,2910,2910,0
|
|
20231010,152200,375511505,2910,2910,2910,2910,0
|
|
20231010,152100,375511505,2910,2910,2910,2910,0
|
|
20231010,152000,375511505,2910,2910,2910,2910,0
|
|
20231010,151900,375511505,2910,2895,2910,2890,1206
|
|
20231010,151800,372026055,2910,2895,2910,2895,654
|
|
20231010,151700,370132680,2895,2915,2915,2890,707
|
|
20231010,151600,368086755,2915,2915,2915,2915,0
|
|
20231010,151500,368086755,2915,2915,2915,2915,0
|
|
20231010,151400,368086755,2915,2915,2915,2915,0
|
|
20231010,151300,368086755,2915,2910,2915,2910,2
|
|
20231010,151200,368080930,2910,2910,2910,2910,6
|
|
20231010,151100,368063470,2910,2910,2910,2910,0
|
|
20231010,151000,368063470,2910,2905,2910,2900,1926
|
|
20231010,150900,362468830,2900,2905,2905,2900,5
|
|
20231010,150800,362454310,2905,2905,2905,2905,0
|
|
20231010,150700,362454310,2905,2905,2905,2905,4
|
|
20231010,150600,362442690,2910,2910,2910,2910,0
|
|
20231010,150500,362442690,2910,2910,2910,2910,0
|
|
20231010,150400,362442690,2910,2910,2910,2910,0
|
|
20231010,150300,362442690,2910,2910,2910,2910,4
|
|
20231010,150200,362431050,2910,2910,2910,2910,1
|
|
20231010,150100,362428140,2895,2895,2895,2895,2359
|
|
20231010,150000,355598835,2900,2900,2900,2900,570
|
|
20231010,145900,353945835,2900,2900,2900,2900,107
|
|
20231010,145800,353635535,2900,2900,2900,2900,47
|
|
20231010,145700,353499235,2900,2905,2910,2900,1828
|
|
20231010,145600,348190195,2910,2910,2910,2910,100
|
|
20231010,145500,347899195,2910,2910,2910,2910,10
|
|
20231010,145400,347870095,2910,2910,2910,2905,206
|
|
20231010,145300,347271635,2915,2915,2915,2915,0
|
|
20231010,145200,347271635,2915,2915,2915,2915,0
|
|
20231010,145100,347271635,2915,2915,2915,2915,1
|
|
20231010,145000,347268720,2915,2915,2915,2915,0
|
|
20231010,144900,347268720,2915,2915,2915,2915,1
|
|
20231010,144800,347265805,2910,2910,2910,2910,1
|
|
20231010,144700,347262895,2915,2915,2915,2915,0
|
|
20231010,144600,347262895,2915,2915,2915,2915,0
|
|
20231010,144500,347262895,2915,2915,2915,2915,6
|
|
20231010,144400,347245405,2915,2915,2915,2915,1
|
|
20231010,144300,347242490,2915,2920,2920,2915,2
|
|
20231010,144200,347236655,2920,2920,2920,2920,0
|
|
20231010,144100,347236655,2920,2920,2920,2920,1
|
|
20231010,144000,347233735,2915,2905,2920,2900,21
|
|
20231010,143900,347172580,2900,2900,2900,2900,0
|
|
20231010,143800,347172580,2900,2900,2900,2900,0
|
|
20231010,143700,347172580,2900,2900,2900,2900,1
|
|
20231010,143600,347169680,2900,2905,2905,2900,148
|
|
20231010,143500,346740240,2905,2905,2905,2905,0
|
|
20231010,143400,346740240,2905,2905,2905,2905,0
|
|
20231010,143300,346740240,2905,2895,2905,2890,1100
|
|
20231010,143200,343553680,2905,2905,2905,2905,0
|
|
20231010,143100,343553680,2905,2905,2905,2905,0
|
|
20231010,143000,343553680,2905,2905,2905,2905,0
|
|
20231010,142900,343553680,2905,2905,2905,2905,0
|
|
20231010,142800,343553680,2905,2905,2905,2905,0
|
|
20231010,142700,343553680,2905,2905,2905,2905,3
|
|
20231010,142600,343544965,2895,2890,2895,2890,301
|
|
20231010,142500,342673820,2890,2890,2890,2890,0
|
|
20231010,142400,342673820,2890,2895,2895,2890,1036
|
|
20231010,142300,339679760,2895,2895,2895,2895,478
|
|
20231010,142200,338295950,2900,2900,2900,2900,2
|
|
20231010,142100,338290150,2900,2900,2900,2900,0
|
|
20231010,142000,338290150,2900,2900,2900,2900,0
|
|
20231010,141900,338290150,2900,2900,2900,2900,2540
|
|
20231010,141800,330924150,2905,2905,2905,2905,3266
|
|
20231010,141700,321436420,2930,2930,2930,2930,10
|
|
20231010,141600,321407120,2930,2930,2930,2930,1
|
|
20231010,141500,321404190,2910,2910,2910,2910,194
|
|
20231010,141400,320839650,2935,2935,2935,2935,0
|
|
20231010,141300,320839650,2935,2935,2940,2935,1044
|
|
20231010,141200,317772940,2910,2930,2935,2910,1240
|
|
20231010,141100,314164245,2915,2915,2915,2915,0
|
|
20231010,141000,314164245,2915,2915,2915,2915,0
|
|
20231010,140900,314164245,2915,2915,2915,2915,0
|
|
20231010,140800,314164245,2915,2910,2915,2910,11
|
|
20231010,140700,314132230,2910,2915,2915,2910,1553
|
|
20231010,140600,309611935,2915,2915,2915,2915,0
|
|
20231010,140500,309611935,2915,2925,2925,2915,4133
|
|
20231010,140400,297539180,2935,2935,2935,2935,0
|
|
20231010,140300,297539180,2935,2935,2935,2935,0
|
|
20231010,140200,297539180,2935,2935,2935,2935,0
|
|
20231010,140100,297539180,2935,2935,2935,2935,0
|
|
20231010,140000,297539180,2935,2935,2935,2935,1
|
|
20231010,135900,297536245,2925,2925,2925,2925,0
|
|
20231010,135800,297536245,2925,2925,2925,2925,0
|
|
20231010,135700,297536245,2925,2925,2925,2925,10
|
|
20231010,135600,297506995,2945,2945,2945,2945,0
|
|
20231010,135500,297506995,2945,2945,2945,2945,0
|
|
20231010,135400,297506995,2945,2945,2945,2945,1
|
|
20231010,135300,297504050,2925,2925,2925,2925,78
|
|
20231010,135200,297275900,2945,2945,2945,2945,0
|
|
20231010,135100,297275900,2945,2945,2945,2945,40
|
|
20231010,135000,297158100,2950,2950,2950,2950,0
|
|
20231010,134900,297158100,2950,2950,2950,2950,0
|
|
20231010,134800,297158100,2950,2950,2950,2950,0
|
|
20231010,134700,297158100,2950,2950,2950,2950,0
|
|
20231010,134600,297158100,2950,2950,2950,2950,0
|
|
20231010,134500,297158100,2950,2950,2950,2950,0
|
|
20231010,134400,297158100,2950,2950,2950,2950,0
|
|
20231010,134300,297158100,2950,2950,2950,2950,0
|
|
20231010,134200,297158100,2950,2940,2950,2940,500
|
|
20231010,134100,295685205,2940,2935,2940,2935,10
|
|
20231010,134000,295655850,2930,2930,2930,2930,34
|
|
20231010,133900,295556230,2935,2935,2935,2935,0
|
|
20231010,133800,295556230,2935,2935,2935,2935,0
|
|
20231010,133700,295556230,2935,2930,2935,2930,3
|
|
20231010,133600,295547435,2915,2920,2920,2915,1933
|
|
20231010,133500,289912175,2925,2925,2925,2925,0
|
|
20231010,133400,289912175,2925,2925,2925,2925,999
|
|
20231010,133300,286990100,2925,2925,2925,2925,1
|
|
20231010,133200,286987175,2915,2920,2920,2915,300
|
|
20231010,133100,286111515,2925,2925,2925,2925,0
|
|
20231010,133000,286111515,2925,2925,2925,2925,0
|
|
20231010,132900,286111515,2925,2925,2925,2925,1
|
|
20231010,132800,286108590,2920,2920,2920,2920,1318
|
|
20231010,132700,282260030,2920,2920,2920,2920,2000
|
|
20231010,132600,276420030,2930,2925,2930,2925,900
|
|
20231010,132500,273787435,2920,2920,2920,2920,11
|
|
20231010,132400,273755315,2925,2925,2925,2925,0
|
|
20231010,132300,273755315,2925,2925,2925,2925,0
|
|
20231010,132200,273755315,2925,2925,2925,2925,1
|
|
20231010,132100,273752390,2920,2920,2920,2920,500
|
|
20231010,132000,272292390,2925,2925,2925,2925,0
|
|
20231010,131900,272292390,2925,2925,2925,2925,1118
|
|
20231010,131800,269022240,2925,2925,2925,2925,0
|
|
20231010,131700,269022240,2925,2925,2925,2925,0
|
|
20231010,131600,269022240,2925,2925,2925,2925,0
|
|
20231010,131500,269022240,2925,2925,2925,2925,0
|
|
20231010,131400,269022240,2925,2925,2925,2925,0
|
|
20231010,131300,269022240,2925,2925,2925,2925,200
|
|
20231010,131200,268437240,2925,2925,2925,2925,100
|
|
20231010,131100,268144740,2930,2930,2930,2930,0
|
|
20231010,131000,268144740,2930,2930,2930,2930,0
|
|
20231010,130900,268144740,2930,2930,2930,2930,0
|
|
20231010,130800,268144740,2930,2930,2930,2930,0
|
|
20231010,130700,268144740,2930,2930,2930,2930,50
|
|
20231010,130600,267998240,2930,2920,2930,2920,58
|
|
20231010,130500,267828380,2920,2920,2920,2920,0
|
|
20231010,130400,267828380,2920,2920,2920,2920,0
|
|
20231010,130300,267828380,2920,2920,2920,2920,399
|
|
20231010,130200,266663300,2930,2930,2930,2930,0
|
|
20231010,130100,266663300,2930,2930,2930,2930,0
|
|
20231010,130000,266663300,2930,2930,2930,2930,1396
|
|
20231010,125900,262573020,2925,2925,2925,2925,19
|
|
20231010,125800,262517445,2925,2925,2925,2925,200
|
|
20231010,125700,261932445,2925,2930,2930,2925,500
|
|
20231010,125600,260468945,2930,2930,2930,2930,0
|
|
20231010,125500,260468945,2930,2930,2930,2930,0
|
|
20231010,125400,260468945,2930,2930,2930,2930,0
|
|
20231010,125300,260468945,2930,2930,2930,2930,0
|
|
20231010,125200,260468945,2930,2930,2930,2930,0
|
|
20231010,125100,260468945,2930,2930,2930,2930,0
|
|
20231010,125000,260468945,2930,2930,2930,2930,0
|
|
20231010,124900,260468945,2930,2930,2930,2930,1
|
|
20231010,124800,260466015,2925,2925,2925,2925,1215
|
|
20231010,124700,256912140,2930,2930,2930,2930,9
|
|
20231010,124600,256885770,2930,2935,2935,2930,166
|
|
20231010,124500,256398565,2930,2930,2930,2930,1865
|
|
20231010,124400,250934115,2935,2935,2935,2935,252
|
|
20231010,124300,250194495,2940,2940,2940,2940,0
|
|
20231010,124200,250194495,2940,2940,2940,2940,0
|
|
20231010,124100,250194495,2940,2940,2940,2940,137
|
|
20231010,124000,249791715,2940,2940,2940,2940,0
|
|
20231010,123900,249791715,2940,2940,2940,2940,1
|
|
20231010,123800,249788775,2950,2950,2950,2950,0
|
|
20231010,123700,249788775,2950,2950,2950,2950,0
|
|
20231010,123600,249788775,2950,2950,2950,2950,1
|
|
20231010,123500,249785825,2940,2940,2940,2940,0
|
|
20231010,123400,249785825,2940,2945,2945,2940,525
|
|
20231010,123300,248241265,2945,2945,2945,2945,276
|
|
20231010,123200,247428445,2955,2955,2955,2955,0
|
|
20231010,123100,247428445,2955,2955,2955,2955,0
|
|
20231010,123000,247428445,2955,2955,2955,2955,0
|
|
20231010,122900,247428445,2955,2955,2955,2955,0
|
|
20231010,122800,247428445,2955,2955,2955,2955,0
|
|
20231010,122700,247428445,2955,2955,2955,2955,0
|
|
20231010,122600,247428445,2955,2955,2955,2955,0
|
|
20231010,122500,247428445,2955,2955,2955,2955,0
|
|
20231010,122400,247428445,2955,2955,2955,2955,0
|
|
20231010,122300,247428445,2955,2955,2955,2955,0
|
|
20231010,122200,247428445,2955,2955,2955,2955,0
|
|
20231010,122100,247428445,2955,2955,2955,2955,0
|
|
20231010,122000,247428445,2955,2955,2955,2955,0
|
|
20231010,121900,247428445,2955,2955,2955,2955,0
|
|
20231010,121800,247428445,2955,2955,2955,2955,0
|
|
20231010,121700,247428445,2955,2955,2955,2955,0
|
|
20231010,121600,247428445,2955,2945,2955,2945,28
|
|
20231010,121500,247345975,2960,2960,2960,2960,0
|
|
20231010,121400,247345975,2960,2960,2960,2960,0
|
|
20231010,121300,247345975,2960,2960,2960,2960,0
|
|
20231010,121200,247345975,2960,2960,2960,2960,0
|
|
20231010,121100,247345975,2960,2960,2960,2960,0
|
|
20231010,121000,247345975,2960,2960,2960,2960,100
|
|
20231010,120900,247049975,2950,2950,2950,2950,0
|
|
20231010,120800,247049975,2950,2950,2950,2950,0
|
|
20231010,120700,247049975,2950,2950,2950,2950,0
|
|
20231010,120600,247049975,2950,2950,2950,2950,1
|
|
20231010,120500,247047025,2945,2945,2945,2945,164
|
|
20231010,120400,246564045,2945,2945,2945,2945,247
|
|
20231010,120300,245836630,2950,2950,2950,2950,270
|
|
20231010,120200,245040130,2950,2950,2950,2950,0
|
|
20231010,120100,245040130,2950,2950,2950,2950,54
|
|
20231010,120000,244880830,2955,2950,2955,2950,518
|
|
20231010,115900,243352640,2960,2960,2960,2960,0
|
|
20231010,115800,243352640,2960,2960,2960,2960,0
|
|
20231010,115700,243352640,2960,2960,2960,2960,0
|
|
20231010,115600,243352640,2960,2960,2960,2960,0
|
|
20231010,115500,243352640,2960,2960,2960,2960,0
|
|
20231010,115400,243352640,2960,2960,2960,2960,0
|
|
20231010,115300,243352640,2960,2960,2960,2960,0
|
|
20231010,115200,243352640,2960,2960,2960,2960,0
|
|
20231010,115100,243352640,2960,2960,2960,2960,0
|
|
20231010,115000,243352640,2960,2960,2960,2960,83
|
|
20231010,114900,243106960,2960,2960,2960,2960,104
|
|
20231010,114800,242799120,2965,2965,2965,2965,0
|
|
20231010,114700,242799120,2965,2965,2965,2965,0
|
|
20231010,114600,242799120,2965,2970,2970,2965,146
|
|
20231010,114500,242365950,2970,2970,2970,2970,0
|
|
20231010,114400,242365950,2970,2970,2970,2970,0
|
|
20231010,114300,242365950,2970,2970,2970,2970,0
|
|
20231010,114200,242365950,2970,2970,2970,2970,0
|
|
20231010,114100,242365950,2970,2970,2970,2970,0
|
|
20231010,114000,242365950,2970,2965,2970,2965,109
|
|
20231010,113900,242042270,2965,2965,2965,2965,0
|
|
20231010,113800,242042270,2965,2965,2965,2965,1
|
|
20231010,113700,242039305,2960,2960,2960,2960,0
|
|
20231010,113600,242039305,2960,2960,2960,2960,0
|
|
20231010,113500,242039305,2960,2960,2960,2960,0
|
|
20231010,113400,242039305,2960,2960,2960,2960,0
|
|
20231010,113300,242039305,2960,2960,2960,2960,0
|
|
20231010,113200,242039305,2960,2960,2960,2960,0
|
|
20231010,113100,242039305,2960,2960,2960,2960,0
|
|
20231010,113000,242039305,2960,2960,2960,2960,0
|
|
20231010,112900,242039305,2960,2960,2960,2960,0
|
|
20231010,112800,242039305,2960,2960,2960,2960,0
|
|
20231010,112700,242039305,2960,2960,2960,2960,0
|
|
20231010,112600,242039305,2960,2960,2960,2960,8
|
|
20231010,112500,242015625,2970,2970,2970,2970,0
|
|
20231010,112400,242015625,2970,2965,2970,2955,234
|
|
20231010,112300,241323440,2970,2970,2970,2970,0
|
|
20231010,112200,241323440,2970,2970,2970,2970,0
|
|
20231010,112100,241323440,2970,2970,2970,2970,0
|
|
20231010,112000,241323440,2970,2970,2970,2970,0
|
|
20231010,111900,241323440,2970,2970,2970,2970,0
|
|
20231010,111800,241323440,2970,2970,2970,2970,0
|
|
20231010,111700,241323440,2970,2970,2970,2970,0
|
|
20231010,111600,241323440,2970,2970,2970,2970,10
|
|
20231010,111500,241293740,2970,2970,2970,2970,0
|
|
20231010,111400,241293740,2970,2970,2970,2970,0
|
|
20231010,111300,241293740,2970,2970,2970,2970,0
|
|
20231010,111200,241293740,2970,2970,2970,2970,1
|
|
20231010,111100,241290770,2960,2960,2960,2960,0
|
|
20231010,111000,241290770,2960,2960,2960,2960,0
|
|
20231010,110900,241290770,2960,2960,2960,2960,19
|
|
20231010,110800,241234530,2960,2960,2960,2960,0
|
|
20231010,110700,241234530,2960,2960,2960,2960,0
|
|
20231010,110600,241234530,2960,2960,2960,2960,18
|
|
20231010,110500,241181250,2970,2970,2970,2970,1
|
|
20231010,110400,241178280,2960,2970,2970,2960,671
|
|
20231010,110300,239189585,2970,2970,2970,2970,0
|
|
20231010,110200,239189585,2970,2970,2970,2970,0
|
|
20231010,110100,239189585,2970,2970,2970,2970,0
|
|
20231010,110000,239189585,2970,2970,2970,2970,0
|
|
20231010,105900,239189585,2970,2960,2970,2960,101
|
|
20231010,105800,238890615,2960,2960,2960,2960,0
|
|
20231010,105700,238890615,2960,2960,2960,2960,0
|
|
20231010,105600,238890615,2960,2960,2960,2960,0
|
|
20231010,105500,238890615,2960,2965,2965,2960,105
|
|
20231010,105400,238579735,2960,2960,2960,2960,0
|
|
20231010,105300,238579735,2960,2960,2960,2960,7
|
|
20231010,105200,238559015,2985,2985,2985,2985,0
|
|
20231010,105100,238559015,2985,2985,2985,2985,0
|
|
20231010,105000,238559015,2985,2960,2985,2960,70
|
|
20231010,104900,238350615,2960,2965,2965,2960,4
|
|
20231010,104800,238338770,2970,2970,2970,2970,168
|
|
20231010,104700,237839810,2970,2985,2985,2970,289
|
|
20231010,104600,236977730,2985,2985,2985,2985,0
|
|
20231010,104500,236977730,2985,2985,2985,2985,2
|
|
20231010,104400,236971760,2995,2965,2995,2965,1203
|
|
20231010,104300,233379910,2965,2965,2965,2965,0
|
|
20231010,104200,233379910,2965,2960,2965,2960,2
|
|
20231010,104100,233373985,2960,2960,2960,2960,0
|
|
20231010,104000,233373985,2960,2965,2965,2960,1394
|
|
20231010,103900,229244305,2965,2970,2975,2960,344
|
|
20231010,103800,228222940,2990,2990,2990,2990,267
|
|
20231010,103700,227424610,2990,2965,2990,2965,2175
|
|
20231010,103600,220948000,2965,2950,2965,2950,3124
|
|
20231010,103500,211716175,2950,2940,2950,2940,2919
|
|
20231010,103400,203105135,2930,2935,2935,2930,862
|
|
20231010,103300,200576425,2955,2955,2955,2955,0
|
|
20231010,103200,200576425,2955,2955,2955,2955,0
|
|
20231010,103100,200576425,2955,2955,2955,2955,0
|
|
20231010,103000,200576425,2955,2955,2955,2955,0
|
|
20231010,102900,200576425,2955,2955,2955,2955,0
|
|
20231010,102800,200576425,2955,2945,2955,2945,2
|
|
20231010,102700,200570525,2925,2945,2945,2925,5112
|
|
20231010,102600,185571120,2955,2950,2955,2950,46
|
|
20231010,102500,185435415,2955,2955,2955,2955,0
|
|
20231010,102400,185435415,2955,2955,2955,2955,227
|
|
20231010,102300,184764630,2955,2955,2955,2955,0
|
|
20231010,102200,184764630,2955,2955,2955,2955,0
|
|
20231010,102100,184764630,2955,2955,2955,2955,6
|
|
20231010,102000,184746900,2955,2955,2955,2955,1
|
|
20231010,101900,184743945,2955,2955,2955,2955,7
|
|
20231010,101800,184723260,2960,2960,2960,2960,0
|
|
20231010,101700,184723260,2960,2960,2960,2960,0
|
|
20231010,101600,184723260,2960,2960,2960,2960,0
|
|
20231010,101500,184723260,2960,2960,2960,2960,0
|
|
20231010,101400,184723260,2960,2955,2960,2955,2
|
|
20231010,101300,184717345,2945,2945,2945,2945,0
|
|
20231010,101200,184717345,2945,2945,2945,2945,0
|
|
20231010,101100,184717345,2945,2945,2945,2945,35
|
|
20231010,101000,184614270,2960,2960,2960,2960,1
|
|
20231010,100900,184611310,2950,2950,2950,2950,0
|
|
20231010,100800,184611310,2950,2950,2950,2950,20
|
|
20231010,100700,184552310,2950,2950,2950,2950,2350
|
|
20231010,100600,177619810,2945,2945,2945,2945,0
|
|
20231010,100500,177619810,2945,2945,2945,2945,0
|
|
20231010,100400,177619810,2945,2945,2945,2945,0
|
|
20231010,100300,177619810,2945,2945,2945,2945,0
|
|
20231010,100200,177619810,2945,2945,2945,2945,0
|
|
20231010,100100,177619810,2945,2945,2945,2945,0
|
|
20231010,100000,177619810,2945,2945,2945,2945,10
|
|
20231010,095900,177590360,2940,2940,2940,2940,0
|
|
20231010,095800,177590360,2940,2940,2940,2940,0
|
|
20231010,095700,177590360,2940,2940,2940,2940,2500
|
|
20231010,095600,170240360,2940,2940,2940,2940,0
|
|
20231010,095500,170240360,2940,2940,2940,2940,0
|
|
20231010,095400,170240360,2940,2940,2940,2940,0
|
|
20231010,095300,170240360,2940,2940,2940,2940,51
|
|
20231010,095200,170090420,2940,2940,2940,2940,133
|
|
20231010,095100,169699400,2940,2940,2940,2940,68
|
|
20231010,095000,169499480,2940,2940,2940,2940,0
|
|
20231010,094900,169499480,2940,2940,2940,2940,0
|
|
20231010,094800,169499480,2940,2940,2940,2940,0
|
|
20231010,094700,169499480,2940,2945,2945,2940,499
|
|
20231010,094600,168032400,2945,2950,2950,2945,727
|
|
20231010,094500,165891265,2955,2955,2955,2955,0
|
|
20231010,094400,165891265,2955,2955,2955,2955,0
|
|
20231010,094300,165891265,2955,2955,2955,2955,50
|
|
20231010,094200,165743515,2960,2960,2960,2960,0
|
|
20231010,094100,165743515,2960,2960,2960,2960,0
|
|
20231010,094000,165743515,2960,2960,2960,2960,300
|
|
20231010,093900,164855515,2960,2945,2960,2935,1979
|
|
20231010,093800,159035095,2965,2940,2965,2940,15603
|
|
20231010,093700,112994345,2935,2945,2945,2935,26
|
|
20231010,093600,112917925,2945,2945,2945,2945,9
|
|
20231010,093500,112891420,2945,2945,2945,2940,413
|
|
20231010,093400,111677005,2940,2950,2950,2940,261
|
|
20231010,093300,110908055,2950,2950,2950,2950,541
|
|
20231010,093200,109312105,2945,2940,2945,2940,637
|
|
20231010,093100,107438525,2940,2940,2940,2940,0
|
|
20231010,093000,107438525,2940,2940,2940,2940,0
|
|
20231010,092900,107438525,2940,2940,2940,2940,0
|
|
20231010,092800,107438525,2940,2940,2940,2940,142
|
|
20231010,092700,107021045,2940,2930,2940,2930,804
|
|
20231010,092600,104663555,2955,2955,2955,2955,11
|
|
20231010,092500,104631050,2925,2930,2930,2925,3641
|
|
20231010,092400,93980220,2930,2940,2940,2930,8682
|
|
20231010,092300,68534640,2975,2955,2975,2955,1004
|
|
20231010,092200,65560380,2955,2955,2955,2945,623
|
|
20231010,092100,63724995,2975,2945,2980,2945,6618
|
|
20231010,092000,44206010,2945,2940,2945,2940,3
|
|
20231010,091900,44197185,2945,2930,2945,2930,310
|
|
20231010,091800,43288855,2945,2945,2945,2935,1002
|
|
20231010,091700,40347965,2930,2930,2930,2930,136
|
|
20231010,091600,39949485,2930,2930,2935,2930,55
|
|
20231010,091500,39788205,2945,2945,2945,2945,1
|
|
20231010,091400,39785260,2925,2925,2925,2925,0
|
|
20231010,091300,39785260,2925,2945,2945,2925,203
|
|
20231010,091200,39191425,2945,2945,2945,2945,0
|
|
20231010,091100,39191425,2945,2945,2945,2945,0
|
|
20231010,091000,39191425,2945,2945,2945,2945,0
|
|
20231010,090900,39191425,2945,2930,2945,2930,351
|
|
20231010,090800,38161480,2940,2935,2940,2935,4
|
|
20231010,090700,38149735,2935,2910,2935,2905,1112
|
|
20231010,090600,34903675,2915,2905,2915,2905,307
|
|
20231010,090500,34010565,2905,2905,2905,2905,226
|
|
20231010,090400,33354035,2905,2900,2905,2900,1336
|
|
20231010,090300,29479555,2900,2940,2940,2900,1294
|
|
20231010,090200,25716865,2940,2930,2950,2920,4973
|
|
20231010,090100,11179720,2950,2935,2950,2930,726
|
|
20231010,090000,9050780,2950,2930,2950,2920,3089
|