687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,202400,221178345,2905,2905,2905,2905,1621
|
|
20231016,202300,221178345,2905,2905,2905,2905,0
|
|
20231016,202200,221178345,2905,2905,2905,2905,0
|
|
20231016,202100,221178345,2905,2905,2905,2905,0
|
|
20231016,202000,221178345,2905,2905,2905,2905,0
|
|
20231016,201900,221178345,2905,2905,2905,2905,0
|
|
20231016,201800,221178345,2905,2905,2905,2905,0
|
|
20231016,201700,221178345,2905,2905,2905,2905,0
|
|
20231016,201600,221178345,2905,2905,2905,2905,0
|
|
20231016,201500,221178345,2905,2905,2905,2905,0
|
|
20231016,201400,221178345,2905,2905,2905,2905,0
|
|
20231016,201300,221178345,2905,2905,2905,2905,0
|
|
20231016,201200,221178345,2905,2905,2905,2905,0
|
|
20231016,201100,221178345,2905,2905,2905,2905,0
|
|
20231016,201000,221178345,2905,2905,2905,2905,0
|
|
20231016,200900,221178345,2905,2905,2905,2905,0
|
|
20231016,200800,221178345,2905,2905,2905,2905,0
|
|
20231016,200700,221178345,2905,2905,2905,2905,0
|
|
20231016,200600,221178345,2905,2905,2905,2905,0
|
|
20231016,200500,221178345,2905,2905,2905,2905,0
|
|
20231016,200400,221178345,2905,2905,2905,2905,0
|
|
20231016,200300,221178345,2905,2905,2905,2905,0
|
|
20231016,200200,221178345,2905,2905,2905,2905,0
|
|
20231016,200100,221178345,2905,2905,2905,2905,0
|
|
20231016,200000,221178345,2905,2905,2905,2905,0
|
|
20231016,195900,221178345,2905,2905,2905,2905,0
|
|
20231016,195800,221178345,2905,2905,2905,2905,0
|
|
20231016,195700,221178345,2905,2905,2905,2905,0
|
|
20231016,195600,221178345,2905,2905,2905,2905,0
|
|
20231016,195500,221178345,2905,2905,2905,2905,0
|
|
20231016,195400,221178345,2905,2905,2905,2905,1621
|
|
20231016,195300,221178345,2905,2905,2905,2905,0
|
|
20231016,195200,221178345,2905,2905,2905,2905,0
|
|
20231016,195100,221178345,2905,2905,2905,2905,0
|
|
20231016,195000,221178345,2905,2905,2905,2905,0
|
|
20231016,194900,221178345,2905,2905,2905,2905,0
|
|
20231016,194800,221178345,2905,2905,2905,2905,0
|
|
20231016,194700,221178345,2905,2905,2905,2905,0
|
|
20231016,194600,221178345,2905,2905,2905,2905,0
|
|
20231016,194500,221178345,2905,2905,2905,2905,0
|
|
20231016,194400,221178345,2905,2905,2905,2905,0
|
|
20231016,194300,221178345,2905,2905,2905,2905,0
|
|
20231016,194200,221178345,2905,2905,2905,2905,0
|
|
20231016,194100,221178345,2905,2905,2905,2905,0
|
|
20231016,194000,221178345,2905,2905,2905,2905,0
|
|
20231016,193900,221178345,2905,2905,2905,2905,0
|
|
20231016,193800,221178345,2905,2905,2905,2905,0
|
|
20231016,193700,221178345,2905,2905,2905,2905,0
|
|
20231016,193600,221178345,2905,2905,2905,2905,0
|
|
20231016,193500,221178345,2905,2905,2905,2905,0
|
|
20231016,193400,221178345,2905,2905,2905,2905,0
|
|
20231016,193300,221178345,2905,2905,2905,2905,0
|
|
20231016,193200,221178345,2905,2905,2905,2905,0
|
|
20231016,193100,221178345,2905,2905,2905,2905,0
|
|
20231016,193000,221178345,2905,2905,2905,2905,0
|
|
20231016,192900,221178345,2905,2905,2905,2905,0
|
|
20231016,192800,221178345,2905,2905,2905,2905,0
|
|
20231016,192700,221178345,2905,2905,2905,2905,0
|
|
20231016,192600,221178345,2905,2905,2905,2905,0
|
|
20231016,192500,221178345,2905,2905,2905,2905,0
|
|
20231016,192400,221178345,2905,2905,2905,2905,1621
|
|
20231016,192300,221178345,2905,2905,2905,2905,0
|
|
20231016,192200,221178345,2905,2905,2905,2905,0
|
|
20231016,192100,221178345,2905,2905,2905,2905,0
|
|
20231016,192000,221178345,2905,2905,2905,2905,0
|
|
20231016,191900,221178345,2905,2905,2905,2905,0
|
|
20231016,191800,221178345,2905,2905,2905,2905,0
|
|
20231016,191700,221178345,2905,2905,2905,2905,0
|
|
20231016,191600,221178345,2905,2905,2905,2905,0
|
|
20231016,191500,221178345,2905,2905,2905,2905,0
|
|
20231016,191400,221178345,2905,2905,2905,2905,0
|
|
20231016,191300,221178345,2905,2905,2905,2905,0
|
|
20231016,191200,221178345,2905,2905,2905,2905,0
|
|
20231016,191100,221178345,2905,2905,2905,2905,0
|
|
20231016,191000,221178345,2905,2905,2905,2905,0
|
|
20231016,190900,221178345,2905,2905,2905,2905,0
|
|
20231016,190800,221178345,2905,2905,2905,2905,0
|
|
20231016,190700,221178345,2905,2905,2905,2905,0
|
|
20231016,190600,221178345,2905,2905,2905,2905,0
|
|
20231016,190500,221178345,2905,2905,2905,2905,0
|
|
20231016,190400,221178345,2905,2905,2905,2905,0
|
|
20231016,190300,221178345,2905,2905,2905,2905,0
|
|
20231016,190200,221178345,2905,2905,2905,2905,0
|
|
20231016,190100,221178345,2905,2905,2905,2905,0
|
|
20231016,190000,221178345,2905,2905,2905,2905,0
|
|
20231016,185900,221178345,2905,2905,2905,2905,0
|
|
20231016,185800,221178345,2905,2905,2905,2905,0
|
|
20231016,185700,221178345,2905,2905,2905,2905,0
|
|
20231016,185600,221178345,2905,2905,2905,2905,0
|
|
20231016,185500,221178345,2905,2905,2905,2905,0
|
|
20231016,185400,221178345,2905,2905,2905,2905,1621
|
|
20231016,185300,221178345,2905,2905,2905,2905,0
|
|
20231016,185200,221178345,2905,2905,2905,2905,0
|
|
20231016,185100,221178345,2905,2905,2905,2905,0
|
|
20231016,185000,221178345,2905,2905,2905,2905,0
|
|
20231016,184900,221178345,2905,2905,2905,2905,0
|
|
20231016,184800,221178345,2905,2905,2905,2905,0
|
|
20231016,184700,221178345,2905,2905,2905,2905,0
|
|
20231016,184600,221178345,2905,2905,2905,2905,0
|
|
20231016,184500,221178345,2905,2905,2905,2905,0
|
|
20231016,184400,221178345,2905,2905,2905,2905,0
|
|
20231016,184300,221178345,2905,2905,2905,2905,0
|
|
20231016,184200,221178345,2905,2905,2905,2905,0
|
|
20231016,184100,221178345,2905,2905,2905,2905,0
|
|
20231016,184000,221178345,2905,2905,2905,2905,0
|
|
20231016,183900,221178345,2905,2905,2905,2905,0
|
|
20231016,183800,221178345,2905,2905,2905,2905,0
|
|
20231016,183700,221178345,2905,2905,2905,2905,0
|
|
20231016,183600,221178345,2905,2905,2905,2905,0
|
|
20231016,183500,221178345,2905,2905,2905,2905,0
|
|
20231016,183400,221178345,2905,2905,2905,2905,0
|
|
20231016,183300,221178345,2905,2905,2905,2905,0
|
|
20231016,183200,221178345,2905,2905,2905,2905,0
|
|
20231016,183100,221178345,2905,2905,2905,2905,0
|
|
20231016,183000,221178345,2905,2905,2905,2905,0
|
|
20231016,182900,221178345,2905,2905,2905,2905,0
|
|
20231016,182800,221178345,2905,2905,2905,2905,0
|
|
20231016,182700,221178345,2905,2905,2905,2905,0
|
|
20231016,182600,221178345,2905,2905,2905,2905,0
|
|
20231016,182500,221178345,2905,2905,2905,2905,0
|
|
20231016,182400,221178345,2905,2905,2905,2905,1621
|
|
20231016,182300,221178345,2905,2905,2905,2905,0
|
|
20231016,182200,221178345,2905,2905,2905,2905,0
|
|
20231016,182100,221178345,2905,2905,2905,2905,0
|
|
20231016,182000,221178345,2905,2905,2905,2905,0
|
|
20231016,181900,221178345,2905,2905,2905,2905,0
|
|
20231016,181800,221178345,2905,2905,2905,2905,0
|
|
20231016,181700,221178345,2905,2905,2905,2905,0
|
|
20231016,181600,221178345,2905,2905,2905,2905,0
|
|
20231016,181500,221178345,2905,2905,2905,2905,0
|
|
20231016,181400,221178345,2905,2905,2905,2905,0
|
|
20231016,181300,221178345,2905,2905,2905,2905,0
|
|
20231016,181200,221178345,2905,2905,2905,2905,0
|
|
20231016,181100,221178345,2905,2905,2905,2905,0
|
|
20231016,181000,221178345,2905,2905,2905,2905,0
|
|
20231016,180900,221178345,2905,2905,2905,2905,0
|
|
20231016,180800,221178345,2905,2905,2905,2905,0
|
|
20231016,180700,221178345,2905,2905,2905,2905,0
|
|
20231016,180600,221178345,2905,2905,2905,2905,0
|
|
20231016,180500,221178345,2905,2905,2905,2905,0
|
|
20231016,180400,221178345,2905,2905,2905,2905,0
|
|
20231016,180300,221178345,2905,2905,2905,2905,0
|
|
20231016,180200,221178345,2905,2905,2905,2905,0
|
|
20231016,180100,221178345,2905,2905,2905,2905,0
|
|
20231016,180000,221178345,2905,2905,2905,2905,0
|
|
20231016,175900,221178345,2905,2905,2905,2905,0
|
|
20231016,175800,221178345,2905,2905,2905,2905,0
|
|
20231016,175700,221178345,2905,2905,2905,2905,0
|
|
20231016,175600,221178345,2905,2905,2905,2905,0
|
|
20231016,175500,221178345,2905,2905,2905,2905,0
|
|
20231016,175400,221178345,2905,2905,2905,2905,1621
|
|
20231016,175300,221178345,2905,2905,2905,2905,0
|
|
20231016,175200,221178345,2905,2905,2905,2905,0
|
|
20231016,175100,221178345,2905,2905,2905,2905,0
|
|
20231016,175000,221178345,2905,2905,2905,2905,0
|
|
20231016,174900,221178345,2905,2905,2905,2905,0
|
|
20231016,174800,221178345,2905,2905,2905,2905,0
|
|
20231016,174700,221178345,2905,2905,2905,2905,0
|
|
20231016,174600,221178345,2905,2905,2905,2905,0
|
|
20231016,174500,221178345,2905,2905,2905,2905,0
|
|
20231016,174400,221178345,2905,2905,2905,2905,0
|
|
20231016,174300,221178345,2905,2905,2905,2905,0
|
|
20231016,174200,221178345,2905,2905,2905,2905,0
|
|
20231016,174100,221178345,2905,2905,2905,2905,0
|
|
20231016,174000,221178345,2905,2905,2905,2905,0
|
|
20231016,173900,221178345,2905,2905,2905,2905,0
|
|
20231016,173800,221178345,2905,2905,2905,2905,0
|
|
20231016,173700,221178345,2905,2905,2905,2905,0
|
|
20231016,173600,221178345,2905,2905,2905,2905,0
|
|
20231016,173500,221178345,2905,2905,2905,2905,0
|
|
20231016,173400,221178345,2905,2905,2905,2905,0
|
|
20231016,173300,221178345,2905,2905,2905,2905,0
|
|
20231016,173200,221178345,2905,2905,2905,2905,0
|
|
20231016,173100,221178345,2905,2905,2905,2905,0
|
|
20231016,173000,221178345,2905,2905,2905,2905,0
|
|
20231016,172900,221178345,2905,2905,2905,2905,0
|
|
20231016,172800,221178345,2905,2905,2905,2905,0
|
|
20231016,172700,221178345,2905,2905,2905,2905,0
|
|
20231016,172600,221178345,2905,2905,2905,2905,0
|
|
20231016,172500,221178345,2905,2905,2905,2905,0
|
|
20231016,172400,221178345,2905,2905,2905,2905,1621
|
|
20231016,172300,221178345,2905,2905,2905,2905,0
|
|
20231016,172200,221178345,2905,2905,2905,2905,0
|
|
20231016,172100,221178345,2905,2905,2905,2905,0
|
|
20231016,172000,221178345,2905,2905,2905,2905,0
|
|
20231016,171900,221178345,2905,2905,2905,2905,0
|
|
20231016,171800,221178345,2905,2905,2905,2905,0
|
|
20231016,171700,221178345,2905,2905,2905,2905,0
|
|
20231016,171600,221178345,2905,2905,2905,2905,0
|
|
20231016,171500,221178345,2905,2905,2905,2905,0
|
|
20231016,171400,221178345,2905,2905,2905,2905,0
|
|
20231016,171300,221178345,2905,2905,2905,2905,0
|
|
20231016,171200,221178345,2905,2905,2905,2905,0
|
|
20231016,171100,221178345,2905,2905,2905,2905,0
|
|
20231016,171000,221178345,2905,2905,2905,2905,0
|
|
20231016,170900,221178345,2905,2905,2905,2905,0
|
|
20231016,170800,221178345,2905,2905,2905,2905,0
|
|
20231016,170700,221178345,2905,2905,2905,2905,0
|
|
20231016,170600,221178345,2905,2905,2905,2905,0
|
|
20231016,170500,221178345,2905,2905,2905,2905,0
|
|
20231016,170400,221178345,2905,2905,2905,2905,0
|
|
20231016,170300,221178345,2905,2905,2905,2905,0
|
|
20231016,170200,221178345,2905,2905,2905,2905,0
|
|
20231016,170100,221178345,2905,2905,2905,2905,0
|
|
20231016,170000,221178345,2905,2905,2905,2905,0
|
|
20231016,165900,221178345,2905,2905,2905,2905,0
|
|
20231016,165800,221178345,2905,2905,2905,2905,0
|
|
20231016,165700,221178345,2905,2905,2905,2905,0
|
|
20231016,165600,221178345,2905,2905,2905,2905,0
|
|
20231016,165500,221178345,2905,2905,2905,2905,0
|
|
20231016,165400,221178345,2905,2905,2905,2905,1621
|
|
20231016,165300,221178345,2905,2905,2905,2905,0
|
|
20231016,165200,221178345,2905,2905,2905,2905,0
|
|
20231016,165100,221178345,2905,2905,2905,2905,0
|
|
20231016,165000,221178345,2905,2905,2905,2905,0
|
|
20231016,164900,221178345,2905,2905,2905,2905,0
|
|
20231016,164800,221178345,2905,2905,2905,2905,0
|
|
20231016,164700,221178345,2905,2905,2905,2905,0
|
|
20231016,164600,221178345,2905,2905,2905,2905,0
|
|
20231016,164500,221178345,2905,2905,2905,2905,0
|
|
20231016,164400,221178345,2905,2905,2905,2905,0
|
|
20231016,164300,221178345,2905,2905,2905,2905,0
|
|
20231016,164200,221178345,2905,2905,2905,2905,0
|
|
20231016,164100,221178345,2905,2905,2905,2905,0
|
|
20231016,164000,221178345,2905,2905,2905,2905,0
|
|
20231016,163900,221178345,2905,2905,2905,2905,0
|
|
20231016,163800,221178345,2905,2905,2905,2905,0
|
|
20231016,163700,221178345,2905,2905,2905,2905,0
|
|
20231016,163600,221178345,2905,2905,2905,2905,0
|
|
20231016,163500,221178345,2905,2905,2905,2905,0
|
|
20231016,163400,221178345,2905,2905,2905,2905,0
|
|
20231016,163300,221178345,2905,2905,2905,2905,0
|
|
20231016,163200,221178345,2905,2905,2905,2905,0
|
|
20231016,163100,221178345,2905,2905,2905,2905,0
|
|
20231016,163000,221178345,2905,2905,2905,2905,0
|
|
20231016,162900,221178345,2905,2905,2905,2905,0
|
|
20231016,162800,221178345,2905,2905,2905,2905,0
|
|
20231016,162700,221178345,2905,2905,2905,2905,0
|
|
20231016,162600,221178345,2905,2905,2905,2905,0
|
|
20231016,162500,221178345,2905,2905,2905,2905,0
|
|
20231016,162400,221178345,2905,2905,2905,2905,1621
|
|
20231016,162300,221178345,2905,2905,2905,2905,0
|
|
20231016,162200,221178345,2905,2905,2905,2905,0
|
|
20231016,162100,221178345,2905,2905,2905,2905,0
|
|
20231016,162000,221178345,2905,2905,2905,2905,0
|
|
20231016,161900,221178345,2905,2905,2905,2905,0
|
|
20231016,161800,221178345,2905,2905,2905,2905,0
|
|
20231016,161700,221178345,2905,2905,2905,2905,0
|
|
20231016,161600,221178345,2905,2905,2905,2905,0
|
|
20231016,161500,221178345,2905,2905,2905,2905,0
|
|
20231016,161400,221178345,2905,2905,2905,2905,0
|
|
20231016,161300,221178345,2905,2905,2905,2905,0
|
|
20231016,161200,221178345,2905,2905,2905,2905,0
|
|
20231016,161100,221178345,2905,2905,2905,2905,0
|
|
20231016,161000,221178345,2905,2905,2905,2905,0
|
|
20231016,160900,221178345,2905,2905,2905,2905,0
|
|
20231016,160800,221178345,2905,2905,2905,2905,0
|
|
20231016,160700,221178345,2905,2905,2905,2905,0
|
|
20231016,160600,221178345,2905,2905,2905,2905,0
|
|
20231016,160500,221178345,2905,2905,2905,2905,0
|
|
20231016,160400,221178345,2905,2905,2905,2905,0
|
|
20231016,160300,221178345,2905,2905,2905,2905,0
|
|
20231016,160200,221178345,2905,2905,2905,2905,0
|
|
20231016,160100,221178345,2905,2905,2905,2905,0
|
|
20231016,160000,221178345,2905,2905,2905,2905,0
|
|
20231016,155900,221178345,2905,2905,2905,2905,0
|
|
20231016,155800,221178345,2905,2905,2905,2905,0
|
|
20231016,155700,221178345,2905,2905,2905,2905,0
|
|
20231016,155600,221178345,2905,2905,2905,2905,0
|
|
20231016,155500,221178345,2905,2905,2905,2905,0
|
|
20231016,155400,221178345,2905,2905,2905,2905,1621
|
|
20231016,155300,221178345,2905,2905,2905,2905,0
|
|
20231016,155200,221178345,2905,2905,2905,2905,0
|
|
20231016,155100,221178345,2905,2905,2905,2905,0
|
|
20231016,155000,221178345,2905,2905,2905,2905,0
|
|
20231016,154900,221178345,2905,2905,2905,2905,0
|
|
20231016,154800,221178345,2905,2905,2905,2905,0
|
|
20231016,154700,221178345,2905,2905,2905,2905,0
|
|
20231016,154600,221178345,2905,2905,2905,2905,0
|
|
20231016,154500,221178345,2905,2905,2905,2905,0
|
|
20231016,154400,221178345,2905,2905,2905,2905,0
|
|
20231016,154300,221178345,2905,2905,2905,2905,0
|
|
20231016,154200,221178345,2905,2905,2905,2905,0
|
|
20231016,154100,221178345,2905,2905,2905,2905,0
|
|
20231016,154000,221178345,2905,2905,2905,2905,0
|
|
20231016,153900,221178345,2905,2905,2905,2905,0
|
|
20231016,153800,221178345,2905,2905,2905,2905,0
|
|
20231016,153700,221178345,2905,2905,2905,2905,0
|
|
20231016,153600,221178345,2905,2905,2905,2905,0
|
|
20231016,153500,221178345,2905,2905,2905,2905,0
|
|
20231016,153400,221178345,2905,2905,2905,2905,0
|
|
20231016,153300,221178345,2905,2905,2905,2905,0
|
|
20231016,153200,221178345,2905,2905,2905,2905,0
|
|
20231016,153100,221178345,2905,2905,2905,2905,0
|
|
20231016,153000,221178345,2905,2905,2905,2905,1621
|
|
20231016,152900,216469340,2910,2910,2910,2910,0
|
|
20231016,152800,216469340,2910,2910,2910,2910,0
|
|
20231016,152700,216469340,2910,2910,2910,2910,0
|
|
20231016,152600,216469340,2910,2910,2910,2910,0
|
|
20231016,152500,216469340,2910,2910,2910,2910,0
|
|
20231016,152400,216469340,2910,2910,2910,2910,0
|
|
20231016,152300,216469340,2910,2910,2910,2910,0
|
|
20231016,152200,216469340,2910,2910,2910,2910,0
|
|
20231016,152100,216469340,2910,2910,2910,2910,0
|
|
20231016,152000,216469340,2910,2910,2910,2910,0
|
|
20231016,151900,216469340,2910,2885,2910,2885,1896
|
|
20231016,151800,210999355,2885,2885,2885,2885,120
|
|
20231016,151700,210653155,2885,2870,2905,2870,590
|
|
20231016,151600,208953260,2870,2860,2870,2860,999
|
|
20231016,151500,206094100,2860,2860,2860,2860,0
|
|
20231016,151400,206094100,2860,2860,2860,2860,1
|
|
20231016,151300,206091240,2850,2855,2860,2850,471
|
|
20231016,151200,204747935,2860,2860,2860,2860,2
|
|
20231016,151100,204742215,2855,2855,2855,2855,154
|
|
20231016,151000,204302545,2860,2855,2860,2855,59
|
|
20231016,150900,204134095,2855,2855,2855,2855,100
|
|
20231016,150800,203848595,2860,2860,2860,2860,2
|
|
20231016,150700,203842875,2860,2860,2860,2860,0
|
|
20231016,150600,203842875,2860,2860,2860,2860,0
|
|
20231016,150500,203842875,2860,2860,2860,2860,0
|
|
20231016,150400,203842875,2860,2860,2860,2860,0
|
|
20231016,150300,203842875,2860,2860,2860,2860,0
|
|
20231016,150200,203842875,2860,2860,2860,2860,0
|
|
20231016,150100,203842875,2860,2860,2860,2860,0
|
|
20231016,150000,203842875,2860,2860,2860,2860,0
|
|
20231016,145900,203842875,2860,2860,2860,2860,0
|
|
20231016,145800,203842875,2860,2860,2860,2850,1002
|
|
20231016,145700,200977165,2860,2860,2860,2860,2
|
|
20231016,145600,200971445,2855,2860,2860,2855,1752
|
|
20231016,145500,195969480,2860,2860,2860,2860,0
|
|
20231016,145400,195969480,2860,2860,2860,2860,0
|
|
20231016,145300,195969480,2860,2850,2860,2850,801
|
|
20231016,145200,193686620,2860,2860,2860,2860,105
|
|
20231016,145100,193386320,2860,2860,2860,2860,0
|
|
20231016,145000,193386320,2860,2860,2860,2860,1
|
|
20231016,144900,193383460,2850,2850,2850,2850,0
|
|
20231016,144800,193383460,2850,2860,2860,2850,2
|
|
20231016,144700,193377750,2860,2860,2860,2860,0
|
|
20231016,144600,193377750,2860,2860,2860,2860,0
|
|
20231016,144500,193377750,2860,2860,2860,2860,0
|
|
20231016,144400,193377750,2860,2860,2860,2860,0
|
|
20231016,144300,193377750,2860,2860,2860,2860,17
|
|
20231016,144200,193329130,2860,2860,2860,2860,0
|
|
20231016,144100,193329130,2860,2860,2860,2860,0
|
|
20231016,144000,193329130,2860,2860,2860,2860,0
|
|
20231016,143900,193329130,2860,2860,2860,2860,0
|
|
20231016,143800,193329130,2860,2860,2860,2860,0
|
|
20231016,143700,193329130,2860,2860,2860,2860,0
|
|
20231016,143600,193329130,2860,2860,2860,2860,0
|
|
20231016,143500,193329130,2860,2860,2860,2860,0
|
|
20231016,143400,193329130,2860,2860,2860,2860,0
|
|
20231016,143300,193329130,2860,2855,2860,2840,2969
|
|
20231016,143200,184857310,2860,2860,2860,2860,0
|
|
20231016,143100,184857310,2860,2860,2860,2860,0
|
|
20231016,143000,184857310,2860,2860,2860,2860,0
|
|
20231016,142900,184857310,2860,2860,2860,2860,0
|
|
20231016,142800,184857310,2860,2860,2860,2860,0
|
|
20231016,142700,184857310,2860,2860,2860,2860,0
|
|
20231016,142600,184857310,2860,2860,2860,2860,0
|
|
20231016,142500,184857310,2860,2860,2860,2860,0
|
|
20231016,142400,184857310,2860,2860,2860,2860,244
|
|
20231016,142300,184159470,2860,2860,2860,2860,0
|
|
20231016,142200,184159470,2860,2860,2860,2860,101
|
|
20231016,142100,183870610,2865,2865,2865,2865,0
|
|
20231016,142000,183870610,2865,2865,2865,2865,0
|
|
20231016,141900,183870610,2865,2865,2865,2865,0
|
|
20231016,141800,183870610,2865,2865,2865,2865,0
|
|
20231016,141700,183870610,2865,2865,2865,2865,0
|
|
20231016,141600,183870610,2865,2865,2865,2865,0
|
|
20231016,141500,183870610,2865,2865,2865,2865,0
|
|
20231016,141400,183870610,2865,2865,2865,2865,0
|
|
20231016,141300,183870610,2865,2865,2865,2865,0
|
|
20231016,141200,183870610,2865,2840,2865,2840,1473
|
|
20231016,141100,179687015,2845,2850,2850,2845,1000
|
|
20231016,141000,176841635,2865,2865,2865,2865,0
|
|
20231016,140900,176841635,2865,2865,2865,2865,85
|
|
20231016,140800,176598110,2865,2865,2865,2865,0
|
|
20231016,140700,176598110,2865,2865,2865,2865,1
|
|
20231016,140600,176595245,2850,2850,2850,2850,0
|
|
20231016,140500,176595245,2850,2845,2850,2845,1182
|
|
20231016,140400,173231815,2850,2850,2850,2850,9872
|
|
20231016,140300,145096615,2865,2865,2865,2865,2
|
|
20231016,140200,145090885,2865,2855,2865,2855,28
|
|
20231016,140100,145010935,2850,2855,2855,2850,1483
|
|
20231016,140000,140777120,2855,2855,2855,2855,0
|
|
20231016,135900,140777120,2855,2855,2855,2855,0
|
|
20231016,135800,140777120,2855,2855,2855,2855,0
|
|
20231016,135700,140777120,2855,2855,2855,2855,8
|
|
20231016,135600,140754280,2870,2870,2870,2870,0
|
|
20231016,135500,140754280,2870,2870,2870,2870,0
|
|
20231016,135400,140754280,2870,2870,2870,2870,0
|
|
20231016,135300,140754280,2870,2870,2870,2870,1
|
|
20231016,135200,140751410,2860,2860,2860,2860,0
|
|
20231016,135100,140751410,2860,2860,2860,2860,0
|
|
20231016,135000,140751410,2860,2860,2860,2860,0
|
|
20231016,134900,140751410,2860,2860,2860,2860,0
|
|
20231016,134800,140751410,2860,2860,2860,2860,0
|
|
20231016,134700,140751410,2860,2860,2860,2860,0
|
|
20231016,134600,140751410,2860,2860,2860,2860,0
|
|
20231016,134500,140751410,2860,2860,2860,2860,339
|
|
20231016,134400,139781870,2870,2870,2870,2870,0
|
|
20231016,134300,139781870,2870,2870,2870,2870,0
|
|
20231016,134200,139781870,2870,2870,2870,2870,0
|
|
20231016,134100,139781870,2870,2870,2870,2870,0
|
|
20231016,134000,139781870,2870,2870,2870,2870,0
|
|
20231016,133900,139781870,2870,2870,2870,2870,0
|
|
20231016,133800,139781870,2870,2870,2870,2870,0
|
|
20231016,133700,139781870,2870,2870,2870,2870,0
|
|
20231016,133600,139781870,2870,2870,2870,2870,0
|
|
20231016,133500,139781870,2870,2870,2870,2870,0
|
|
20231016,133400,139781870,2870,2870,2870,2870,50
|
|
20231016,133300,139638370,2870,2870,2870,2870,1
|
|
20231016,133200,139635500,2860,2860,2860,2860,70
|
|
20231016,133100,139435300,2870,2870,2870,2870,0
|
|
20231016,133000,139435300,2870,2870,2870,2870,0
|
|
20231016,132900,139435300,2870,2870,2870,2870,0
|
|
20231016,132800,139435300,2870,2870,2870,2870,0
|
|
20231016,132700,139435300,2870,2870,2870,2870,0
|
|
20231016,132600,139435300,2870,2870,2870,2870,0
|
|
20231016,132500,139435300,2870,2870,2870,2870,0
|
|
20231016,132400,139435300,2870,2870,2870,2870,0
|
|
20231016,132300,139435300,2870,2870,2870,2870,0
|
|
20231016,132200,139435300,2870,2870,2870,2870,0
|
|
20231016,132100,139435300,2870,2870,2870,2870,0
|
|
20231016,132000,139435300,2870,2870,2870,2870,0
|
|
20231016,131900,139435300,2870,2870,2870,2870,0
|
|
20231016,131800,139435300,2870,2870,2870,2870,0
|
|
20231016,131700,139435300,2870,2870,2870,2870,0
|
|
20231016,131600,139435300,2870,2870,2870,2870,0
|
|
20231016,131500,139435300,2870,2870,2870,2870,0
|
|
20231016,131400,139435300,2870,2870,2870,2870,0
|
|
20231016,131300,139435300,2870,2870,2870,2870,0
|
|
20231016,131200,139435300,2870,2870,2870,2870,100
|
|
20231016,131100,139148300,2870,2870,2870,2870,0
|
|
20231016,131000,139148300,2870,2870,2870,2870,0
|
|
20231016,130900,139148300,2870,2855,2870,2855,3
|
|
20231016,130800,139139705,2870,2870,2870,2870,0
|
|
20231016,130700,139139705,2870,2870,2870,2870,0
|
|
20231016,130600,139139705,2870,2870,2870,2870,2
|
|
20231016,130500,139133965,2870,2870,2870,2870,0
|
|
20231016,130400,139133965,2870,2870,2870,2870,0
|
|
20231016,130300,139133965,2870,2870,2870,2870,0
|
|
20231016,130200,139133965,2870,2870,2870,2870,0
|
|
20231016,130100,139133965,2870,2870,2870,2870,0
|
|
20231016,130000,139133965,2870,2865,2870,2865,29
|
|
20231016,125900,139050830,2865,2865,2865,2865,148
|
|
20231016,125800,138626810,2865,2865,2865,2865,0
|
|
20231016,125700,138626810,2865,2865,2865,2865,0
|
|
20231016,125600,138626810,2865,2865,2865,2865,0
|
|
20231016,125500,138626810,2865,2865,2865,2865,0
|
|
20231016,125400,138626810,2865,2865,2865,2865,1
|
|
20231016,125300,138623945,2855,2865,2865,2855,101
|
|
20231016,125200,138334590,2865,2865,2865,2865,0
|
|
20231016,125100,138334590,2865,2865,2865,2865,0
|
|
20231016,125000,138334590,2865,2865,2865,2865,0
|
|
20231016,124900,138334590,2865,2865,2865,2865,0
|
|
20231016,124800,138334590,2865,2865,2865,2865,0
|
|
20231016,124700,138334590,2865,2865,2865,2865,0
|
|
20231016,124600,138334590,2865,2860,2865,2860,4
|
|
20231016,124500,138323140,2850,2850,2850,2850,0
|
|
20231016,124400,138323140,2850,2850,2850,2850,15
|
|
20231016,124300,138280390,2850,2855,2855,2850,1150
|
|
20231016,124200,135001540,2865,2865,2865,2865,0
|
|
20231016,124100,135001540,2865,2865,2865,2865,0
|
|
20231016,124000,135001540,2865,2865,2865,2865,0
|
|
20231016,123900,135001540,2865,2855,2865,2855,501
|
|
20231016,123800,133571175,2865,2855,2865,2855,64
|
|
20231016,123700,133388445,2865,2865,2865,2865,0
|
|
20231016,123600,133388445,2865,2865,2865,2865,0
|
|
20231016,123500,133388445,2865,2865,2865,2865,100
|
|
20231016,123400,133101945,2865,2865,2865,2865,0
|
|
20231016,123300,133101945,2865,2865,2865,2865,0
|
|
20231016,123200,133101945,2865,2865,2865,2865,0
|
|
20231016,123100,133101945,2865,2865,2865,2865,0
|
|
20231016,123000,133101945,2865,2865,2865,2865,0
|
|
20231016,122900,133101945,2865,2865,2865,2865,1
|
|
20231016,122800,133099080,2865,2865,2865,2865,0
|
|
20231016,122700,133099080,2865,2865,2865,2865,0
|
|
20231016,122600,133099080,2865,2865,2865,2865,400
|
|
20231016,122500,131953080,2865,2865,2865,2865,0
|
|
20231016,122400,131953080,2865,2865,2865,2865,0
|
|
20231016,122300,131953080,2865,2865,2865,2865,0
|
|
20231016,122200,131953080,2865,2865,2865,2865,1
|
|
20231016,122100,131950215,2865,2860,2865,2855,12
|
|
20231016,122000,131915935,2855,2855,2855,2855,884
|
|
20231016,121900,129392115,2855,2855,2855,2855,3609
|
|
20231016,121800,119088420,2870,2870,2870,2870,0
|
|
20231016,121700,119088420,2870,2870,2870,2870,0
|
|
20231016,121600,119088420,2870,2870,2870,2860,39
|
|
20231016,121500,118976860,2855,2855,2870,2855,924
|
|
20231016,121400,116338825,2875,2875,2875,2875,0
|
|
20231016,121300,116338825,2875,2875,2875,2875,0
|
|
20231016,121200,116338825,2875,2875,2875,2875,0
|
|
20231016,121100,116338825,2875,2875,2875,2875,0
|
|
20231016,121000,116338825,2875,2860,2875,2860,2163
|
|
20231016,120900,110152630,2880,2880,2880,2880,1
|
|
20231016,120800,110149750,2865,2865,2865,2865,10
|
|
20231016,120700,110121100,2885,2885,2885,2885,0
|
|
20231016,120600,110121100,2885,2875,2885,2875,134
|
|
20231016,120500,109735840,2875,2875,2875,2875,0
|
|
20231016,120400,109735840,2875,2865,2875,2865,1179
|
|
20231016,120300,106357985,2875,2875,2875,2875,0
|
|
20231016,120200,106357985,2875,2875,2875,2875,20
|
|
20231016,120100,106300485,2875,2875,2875,2875,0
|
|
20231016,120000,106300485,2875,2870,2875,2870,19
|
|
20231016,115900,106245950,2875,2870,2875,2870,19
|
|
20231016,115800,106191415,2880,2880,2880,2880,0
|
|
20231016,115700,106191415,2880,2880,2880,2880,0
|
|
20231016,115600,106191415,2880,2885,2885,2865,852
|
|
20231016,115500,103747905,2885,2870,2885,2870,301
|
|
20231016,115400,102884020,2885,2885,2885,2885,0
|
|
20231016,115300,102884020,2885,2885,2885,2885,5
|
|
20231016,115200,102869595,2885,2885,2885,2885,0
|
|
20231016,115100,102869595,2885,2885,2885,2885,0
|
|
20231016,115000,102869595,2885,2885,2885,2885,1
|
|
20231016,114900,102866710,2865,2865,2865,2865,100
|
|
20231016,114800,102580210,2885,2885,2885,2885,0
|
|
20231016,114700,102580210,2885,2885,2885,2885,0
|
|
20231016,114600,102580210,2885,2885,2885,2885,0
|
|
20231016,114500,102580210,2885,2870,2885,2870,711
|
|
20231016,114400,100539625,2885,2885,2885,2885,0
|
|
20231016,114300,100539625,2885,2885,2885,2885,0
|
|
20231016,114200,100539625,2885,2885,2885,2885,1
|
|
20231016,114100,100536740,2870,2880,2890,2870,1159
|
|
20231016,114000,97202635,2870,2870,2870,2870,15
|
|
20231016,113900,97159585,2880,2880,2880,2880,0
|
|
20231016,113800,97159585,2880,2875,2880,2875,38
|
|
20231016,113700,97050320,2875,2875,2875,2875,0
|
|
20231016,113600,97050320,2875,2875,2875,2875,0
|
|
20231016,113500,97050320,2875,2875,2875,2875,0
|
|
20231016,113400,97050320,2875,2875,2875,2875,0
|
|
20231016,113300,97050320,2875,2875,2875,2875,6
|
|
20231016,113200,97033070,2875,2875,2875,2875,1
|
|
20231016,113100,97030195,2875,2875,2875,2875,0
|
|
20231016,113000,97030195,2875,2875,2875,2875,0
|
|
20231016,112900,97030195,2875,2875,2875,2875,0
|
|
20231016,112800,97030195,2875,2870,2875,2870,245
|
|
20231016,112700,96327040,2875,2875,2875,2875,0
|
|
20231016,112600,96327040,2875,2875,2875,2875,1
|
|
20231016,112500,96324165,2870,2870,2870,2870,5
|
|
20231016,112400,96309815,2875,2875,2875,2875,0
|
|
20231016,112300,96309815,2875,2875,2875,2875,0
|
|
20231016,112200,96309815,2875,2875,2875,2875,0
|
|
20231016,112100,96309815,2875,2875,2875,2875,200
|
|
20231016,112000,95734815,2875,2875,2875,2875,0
|
|
20231016,111900,95734815,2875,2875,2875,2875,0
|
|
20231016,111800,95734815,2875,2875,2875,2875,0
|
|
20231016,111700,95734815,2875,2875,2875,2875,0
|
|
20231016,111600,95734815,2875,2875,2875,2875,0
|
|
20231016,111500,95734815,2875,2875,2875,2875,0
|
|
20231016,111400,95734815,2875,2875,2875,2875,0
|
|
20231016,111300,95734815,2875,2875,2875,2875,0
|
|
20231016,111200,95734815,2875,2875,2875,2875,0
|
|
20231016,111100,95734815,2875,2875,2875,2875,0
|
|
20231016,111000,95734815,2875,2875,2875,2865,160
|
|
20231016,110900,95276330,2875,2875,2875,2875,0
|
|
20231016,110800,95276330,2875,2875,2875,2875,0
|
|
20231016,110700,95276330,2875,2875,2875,2875,0
|
|
20231016,110600,95276330,2875,2875,2875,2875,0
|
|
20231016,110500,95276330,2875,2870,2875,2870,19
|
|
20231016,110400,95221795,2870,2870,2870,2870,18
|
|
20231016,110300,95170135,2870,2870,2870,2870,770
|
|
20231016,110200,92960235,2880,2880,2880,2880,1
|
|
20231016,110100,92957355,2885,2885,2885,2885,1
|
|
20231016,110000,92954470,2875,2875,2875,2875,66
|
|
20231016,105900,92764720,2875,2875,2875,2875,5
|
|
20231016,105800,92750345,2890,2890,2890,2890,0
|
|
20231016,105700,92750345,2890,2890,2890,2890,0
|
|
20231016,105600,92750345,2890,2885,2890,2885,2
|
|
20231016,105500,92744570,2875,2875,2875,2875,2
|
|
20231016,105400,92738820,2875,2875,2875,2875,300
|
|
20231016,105300,91876320,2890,2890,2890,2890,0
|
|
20231016,105200,91876320,2890,2890,2890,2890,0
|
|
20231016,105100,91876320,2890,2890,2890,2890,0
|
|
20231016,105000,91876320,2890,2890,2890,2890,1
|
|
20231016,104900,91873430,2890,2890,2890,2890,0
|
|
20231016,104800,91873430,2890,2890,2890,2890,0
|
|
20231016,104700,91873430,2890,2890,2890,2890,1
|
|
20231016,104600,91870540,2885,2885,2885,2885,0
|
|
20231016,104500,91870540,2885,2890,2890,2885,272
|
|
20231016,104400,91084465,2890,2885,2890,2885,602
|
|
20231016,104300,89345685,2885,2885,2885,2885,0
|
|
20231016,104200,89345685,2885,2885,2885,2885,0
|
|
20231016,104100,89345685,2885,2870,2885,2870,12
|
|
20231016,104000,89311230,2885,2875,2885,2870,1437
|
|
20231016,103900,85183940,2885,2885,2885,2885,0
|
|
20231016,103800,85183940,2885,2885,2885,2885,0
|
|
20231016,103700,85183940,2885,2880,2885,2880,1283
|
|
20231016,103600,81488895,2890,2890,2890,2890,0
|
|
20231016,103500,81488895,2890,2890,2890,2890,0
|
|
20231016,103400,81488895,2890,2890,2890,2890,0
|
|
20231016,103300,81488895,2890,2890,2890,2890,0
|
|
20231016,103200,81488895,2890,2890,2890,2890,0
|
|
20231016,103100,81488895,2890,2890,2890,2890,1
|
|
20231016,103000,81486005,2890,2890,2890,2890,0
|
|
20231016,102900,81486005,2890,2890,2890,2890,0
|
|
20231016,102800,81486005,2890,2890,2890,2890,0
|
|
20231016,102700,81486005,2890,2890,2890,2890,1
|
|
20231016,102600,81483115,2890,2890,2890,2890,1
|
|
20231016,102500,81480225,2880,2880,2880,2880,0
|
|
20231016,102400,81480225,2880,2880,2880,2880,4
|
|
20231016,102300,81468705,2890,2890,2890,2890,0
|
|
20231016,102200,81468705,2890,2890,2890,2890,0
|
|
20231016,102100,81468705,2890,2890,2890,2890,0
|
|
20231016,102000,81468705,2890,2890,2890,2890,0
|
|
20231016,101900,81468705,2890,2890,2890,2890,0
|
|
20231016,101800,81468705,2890,2890,2890,2890,0
|
|
20231016,101700,81468705,2890,2885,2890,2885,16
|
|
20231016,101600,81422540,2885,2885,2885,2885,0
|
|
20231016,101500,81422540,2885,2885,2885,2885,0
|
|
20231016,101400,81422540,2885,2885,2885,2885,10
|
|
20231016,101300,81393690,2885,2885,2885,2885,0
|
|
20231016,101200,81393690,2885,2880,2885,2880,1005
|
|
20231016,101100,78499285,2880,2880,2880,2880,0
|
|
20231016,101000,78499285,2880,2880,2880,2880,0
|
|
20231016,100900,78499285,2880,2880,2880,2880,0
|
|
20231016,100800,78499285,2880,2880,2880,2880,0
|
|
20231016,100700,78499285,2880,2880,2880,2870,402
|
|
20231016,100600,77345525,2870,2880,2880,2870,872
|
|
20231016,100500,74838660,2885,2885,2885,2885,0
|
|
20231016,100400,74838660,2885,2885,2885,2885,0
|
|
20231016,100300,74838660,2885,2885,2885,2885,5
|
|
20231016,100200,74824235,2885,2885,2885,2885,0
|
|
20231016,100100,74824235,2885,2885,2885,2885,5
|
|
20231016,100000,74809810,2885,2885,2885,2885,1
|
|
20231016,095900,74806925,2885,2885,2885,2885,0
|
|
20231016,095800,74806925,2885,2885,2885,2885,0
|
|
20231016,095700,74806925,2885,2885,2885,2885,0
|
|
20231016,095600,74806925,2885,2885,2885,2885,1
|
|
20231016,095500,74804040,2880,2880,2880,2880,1
|
|
20231016,095400,74801160,2885,2885,2885,2885,0
|
|
20231016,095300,74801160,2885,2885,2885,2885,0
|
|
20231016,095200,74801160,2885,2885,2885,2885,0
|
|
20231016,095100,74801160,2885,2885,2885,2885,0
|
|
20231016,095000,74801160,2885,2885,2885,2885,1
|
|
20231016,094900,74798275,2880,2880,2880,2880,200
|
|
20231016,094800,74222275,2890,2890,2890,2890,1
|
|
20231016,094700,74219385,2880,2885,2885,2880,290
|
|
20231016,094600,73384135,2890,2890,2890,2890,0
|
|
20231016,094500,73384135,2890,2885,2890,2885,12
|
|
20231016,094400,73349510,2885,2885,2885,2885,80
|
|
20231016,094300,73118710,2885,2885,2885,2885,650
|
|
20231016,094200,71243460,2885,2885,2885,2885,2
|
|
20231016,094100,71237690,2880,2880,2880,2880,150
|
|
20231016,094000,70805690,2880,2880,2880,2880,500
|
|
20231016,093900,69365690,2880,2880,2880,2880,1150
|
|
20231016,093800,66053690,2885,2885,2885,2885,0
|
|
20231016,093700,66053690,2885,2885,2885,2875,954
|
|
20231016,093600,63307755,2885,2885,2885,2885,34
|
|
20231016,093500,63209665,2885,2885,2885,2885,10
|
|
20231016,093400,63180815,2885,2885,2885,2885,0
|
|
20231016,093300,63180815,2885,2875,2885,2870,1000
|
|
20231016,093200,60310290,2885,2885,2885,2885,2
|
|
20231016,093100,60304520,2885,2885,2885,2885,0
|
|
20231016,093000,60304520,2885,2885,2885,2885,0
|
|
20231016,092900,60304520,2885,2885,2885,2885,0
|
|
20231016,092800,60304520,2885,2885,2885,2885,0
|
|
20231016,092700,60304520,2885,2885,2885,2885,1
|
|
20231016,092600,60301635,2875,2875,2875,2875,2
|
|
20231016,092500,60295885,2875,2875,2875,2875,10
|
|
20231016,092400,60267135,2870,2870,2870,2870,200
|
|
20231016,092300,59693135,2875,2875,2875,2875,350
|
|
20231016,092200,58686885,2880,2880,2880,2880,30
|
|
20231016,092100,58600485,2875,2880,2880,2875,341
|
|
20231016,092000,57620010,2880,2880,2880,2880,45
|
|
20231016,091900,57490410,2900,2900,2900,2900,0
|
|
20231016,091800,57490410,2900,2900,2900,2900,500
|
|
20231016,091700,56040410,2900,2890,2900,2890,2001
|
|
20231016,091600,50238530,2880,2880,2880,2880,446
|
|
20231016,091500,48954050,2905,2890,2905,2890,201
|
|
20231016,091400,48373145,2905,2890,2905,2890,555
|
|
20231016,091300,46763540,2890,2890,2890,2890,151
|
|
20231016,091200,46327150,2865,2865,2865,2865,0
|
|
20231016,091100,46327150,2865,2865,2865,2865,0
|
|
20231016,091000,46327150,2865,2880,2895,2865,308
|
|
20231016,090900,45441920,2880,2885,2885,2880,15
|
|
20231016,090800,45398695,2895,2895,2895,2895,5
|
|
20231016,090700,45384220,2895,2895,2895,2895,0
|
|
20231016,090600,45384220,2895,2885,2895,2885,2305
|
|
20231016,090500,38721050,2900,2895,2900,2850,6472
|
|
20231016,090400,20155380,2900,2900,2900,2900,5
|
|
20231016,090300,20140880,2915,2915,2915,2915,1
|
|
20231016,090200,20137965,2890,2890,2890,2890,0
|
|
20231016,090100,20137965,2890,2915,2915,2890,6841
|
|
20231016,090000,295420,2920,2925,2925,2920,101
|