684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202100,210896840,2375,2375,2375,2375,4688
|
|
20231012,202000,210896840,2375,2375,2375,2375,0
|
|
20231012,201900,210896840,2375,2375,2375,2375,0
|
|
20231012,201800,210896840,2375,2375,2375,2375,0
|
|
20231012,201700,210896840,2375,2375,2375,2375,0
|
|
20231012,201600,210896840,2375,2375,2375,2375,0
|
|
20231012,201500,210896840,2375,2375,2375,2375,0
|
|
20231012,201400,210896840,2375,2375,2375,2375,0
|
|
20231012,201300,210896840,2375,2375,2375,2375,0
|
|
20231012,201200,210896840,2375,2375,2375,2375,0
|
|
20231012,201100,210896840,2375,2375,2375,2375,0
|
|
20231012,201000,210896840,2375,2375,2375,2375,0
|
|
20231012,200900,210896840,2375,2375,2375,2375,0
|
|
20231012,200800,210896840,2375,2375,2375,2375,0
|
|
20231012,200700,210896840,2375,2375,2375,2375,0
|
|
20231012,200600,210896840,2375,2375,2375,2375,0
|
|
20231012,200500,210896840,2375,2375,2375,2375,0
|
|
20231012,200400,210896840,2375,2375,2375,2375,0
|
|
20231012,200300,210896840,2375,2375,2375,2375,0
|
|
20231012,200200,210896840,2375,2375,2375,2375,0
|
|
20231012,200100,210896840,2375,2375,2375,2375,0
|
|
20231012,200000,210896840,2375,2375,2375,2375,0
|
|
20231012,195900,210896840,2375,2375,2375,2375,0
|
|
20231012,195800,210896840,2375,2375,2375,2375,0
|
|
20231012,195700,210896840,2375,2375,2375,2375,0
|
|
20231012,195600,210896840,2375,2375,2375,2375,0
|
|
20231012,195500,210896840,2375,2375,2375,2375,0
|
|
20231012,195400,210896840,2375,2375,2375,2375,0
|
|
20231012,195300,210896840,2375,2375,2375,2375,0
|
|
20231012,195200,210896840,2375,2375,2375,2375,0
|
|
20231012,195100,210896840,2375,2375,2375,2375,4688
|
|
20231012,195000,210896840,2375,2375,2375,2375,0
|
|
20231012,194900,210896840,2375,2375,2375,2375,0
|
|
20231012,194800,210896840,2375,2375,2375,2375,0
|
|
20231012,194700,210896840,2375,2375,2375,2375,0
|
|
20231012,194600,210896840,2375,2375,2375,2375,0
|
|
20231012,194500,210896840,2375,2375,2375,2375,0
|
|
20231012,194400,210896840,2375,2375,2375,2375,0
|
|
20231012,194300,210896840,2375,2375,2375,2375,0
|
|
20231012,194200,210896840,2375,2375,2375,2375,0
|
|
20231012,194100,210896840,2375,2375,2375,2375,0
|
|
20231012,194000,210896840,2375,2375,2375,2375,0
|
|
20231012,193900,210896840,2375,2375,2375,2375,0
|
|
20231012,193800,210896840,2375,2375,2375,2375,0
|
|
20231012,193700,210896840,2375,2375,2375,2375,0
|
|
20231012,193600,210896840,2375,2375,2375,2375,0
|
|
20231012,193500,210896840,2375,2375,2375,2375,0
|
|
20231012,193400,210896840,2375,2375,2375,2375,0
|
|
20231012,193300,210896840,2375,2375,2375,2375,0
|
|
20231012,193200,210896840,2375,2375,2375,2375,0
|
|
20231012,193100,210896840,2375,2375,2375,2375,0
|
|
20231012,193000,210896840,2375,2375,2375,2375,0
|
|
20231012,192900,210896840,2375,2375,2375,2375,0
|
|
20231012,192800,210896840,2375,2375,2375,2375,0
|
|
20231012,192700,210896840,2375,2375,2375,2375,0
|
|
20231012,192600,210896840,2375,2375,2375,2375,0
|
|
20231012,192500,210896840,2375,2375,2375,2375,0
|
|
20231012,192400,210896840,2375,2375,2375,2375,0
|
|
20231012,192300,210896840,2375,2375,2375,2375,0
|
|
20231012,192200,210896840,2375,2375,2375,2375,0
|
|
20231012,192100,210896840,2375,2375,2375,2375,4688
|
|
20231012,192000,210896840,2375,2375,2375,2375,0
|
|
20231012,191900,210896840,2375,2375,2375,2375,0
|
|
20231012,191800,210896840,2375,2375,2375,2375,0
|
|
20231012,191700,210896840,2375,2375,2375,2375,0
|
|
20231012,191600,210896840,2375,2375,2375,2375,0
|
|
20231012,191500,210896840,2375,2375,2375,2375,0
|
|
20231012,191400,210896840,2375,2375,2375,2375,0
|
|
20231012,191300,210896840,2375,2375,2375,2375,0
|
|
20231012,191200,210896840,2375,2375,2375,2375,0
|
|
20231012,191100,210896840,2375,2375,2375,2375,0
|
|
20231012,191000,210896840,2375,2375,2375,2375,0
|
|
20231012,190900,210896840,2375,2375,2375,2375,0
|
|
20231012,190800,210896840,2375,2375,2375,2375,0
|
|
20231012,190700,210896840,2375,2375,2375,2375,0
|
|
20231012,190600,210896840,2375,2375,2375,2375,0
|
|
20231012,190500,210896840,2375,2375,2375,2375,0
|
|
20231012,190400,210896840,2375,2375,2375,2375,0
|
|
20231012,190300,210896840,2375,2375,2375,2375,0
|
|
20231012,190200,210896840,2375,2375,2375,2375,0
|
|
20231012,190100,210896840,2375,2375,2375,2375,0
|
|
20231012,190000,210896840,2375,2375,2375,2375,0
|
|
20231012,185900,210896840,2375,2375,2375,2375,0
|
|
20231012,185800,210896840,2375,2375,2375,2375,0
|
|
20231012,185700,210896840,2375,2375,2375,2375,0
|
|
20231012,185600,210896840,2375,2375,2375,2375,0
|
|
20231012,185500,210896840,2375,2375,2375,2375,0
|
|
20231012,185400,210896840,2375,2375,2375,2375,0
|
|
20231012,185300,210896840,2375,2375,2375,2375,0
|
|
20231012,185200,210896840,2375,2375,2375,2375,0
|
|
20231012,185100,210896840,2375,2375,2375,2375,4688
|
|
20231012,185000,210896840,2375,2375,2375,2375,0
|
|
20231012,184900,210896840,2375,2375,2375,2375,0
|
|
20231012,184800,210896840,2375,2375,2375,2375,0
|
|
20231012,184700,210896840,2375,2375,2375,2375,0
|
|
20231012,184600,210896840,2375,2375,2375,2375,0
|
|
20231012,184500,210896840,2375,2375,2375,2375,0
|
|
20231012,184400,210896840,2375,2375,2375,2375,0
|
|
20231012,184300,210896840,2375,2375,2375,2375,0
|
|
20231012,184200,210896840,2375,2375,2375,2375,0
|
|
20231012,184100,210896840,2375,2375,2375,2375,0
|
|
20231012,184000,210896840,2375,2375,2375,2375,0
|
|
20231012,183900,210896840,2375,2375,2375,2375,0
|
|
20231012,183800,210896840,2375,2375,2375,2375,0
|
|
20231012,183700,210896840,2375,2375,2375,2375,0
|
|
20231012,183600,210896840,2375,2375,2375,2375,0
|
|
20231012,183500,210896840,2375,2375,2375,2375,0
|
|
20231012,183400,210896840,2375,2375,2375,2375,0
|
|
20231012,183300,210896840,2375,2375,2375,2375,0
|
|
20231012,183200,210896840,2375,2375,2375,2375,0
|
|
20231012,183100,210896840,2375,2375,2375,2375,0
|
|
20231012,183000,210896840,2375,2375,2375,2375,0
|
|
20231012,182900,210896840,2375,2375,2375,2375,0
|
|
20231012,182800,210896840,2375,2375,2375,2375,0
|
|
20231012,182700,210896840,2375,2375,2375,2375,0
|
|
20231012,182600,210896840,2375,2375,2375,2375,0
|
|
20231012,182500,210896840,2375,2375,2375,2375,0
|
|
20231012,182400,210896840,2375,2375,2375,2375,0
|
|
20231012,182300,210896840,2375,2375,2375,2375,0
|
|
20231012,182200,210896840,2375,2375,2375,2375,0
|
|
20231012,182100,210896840,2375,2375,2375,2375,4688
|
|
20231012,182000,210896840,2375,2375,2375,2375,0
|
|
20231012,181900,210896840,2375,2375,2375,2375,0
|
|
20231012,181800,210896840,2375,2375,2375,2375,0
|
|
20231012,181700,210896840,2375,2375,2375,2375,0
|
|
20231012,181600,210896840,2375,2375,2375,2375,0
|
|
20231012,181500,210896840,2375,2375,2375,2375,0
|
|
20231012,181400,210896840,2375,2375,2375,2375,0
|
|
20231012,181300,210896840,2375,2375,2375,2375,0
|
|
20231012,181200,210896840,2375,2375,2375,2375,0
|
|
20231012,181100,210896840,2375,2375,2375,2375,0
|
|
20231012,181000,210896840,2375,2375,2375,2375,0
|
|
20231012,180900,210896840,2375,2375,2375,2375,0
|
|
20231012,180800,210896840,2375,2375,2375,2375,0
|
|
20231012,180700,210896840,2375,2375,2375,2375,0
|
|
20231012,180600,210896840,2375,2375,2375,2375,0
|
|
20231012,180500,210896840,2375,2375,2375,2375,0
|
|
20231012,180400,210896840,2375,2375,2375,2375,0
|
|
20231012,180300,210896840,2375,2375,2375,2375,0
|
|
20231012,180200,210896840,2375,2375,2375,2375,0
|
|
20231012,180100,210896840,2375,2375,2375,2375,0
|
|
20231012,180000,210896840,2375,2375,2375,2375,0
|
|
20231012,175900,210896840,2375,2375,2375,2375,0
|
|
20231012,175800,210896840,2375,2375,2375,2375,0
|
|
20231012,175700,210896840,2375,2375,2375,2375,0
|
|
20231012,175600,210896840,2375,2375,2375,2375,0
|
|
20231012,175500,210896840,2375,2375,2375,2375,0
|
|
20231012,175400,210896840,2375,2375,2375,2375,0
|
|
20231012,175300,210896840,2375,2375,2375,2375,0
|
|
20231012,175200,210896840,2375,2375,2375,2375,0
|
|
20231012,175100,210896840,2375,2375,2375,2375,4688
|
|
20231012,175000,210896840,2375,2375,2375,2375,0
|
|
20231012,174900,210896840,2375,2375,2375,2375,0
|
|
20231012,174800,210896840,2375,2375,2375,2375,0
|
|
20231012,174700,210896840,2375,2375,2375,2375,0
|
|
20231012,174600,210896840,2375,2375,2375,2375,0
|
|
20231012,174500,210896840,2375,2375,2375,2375,0
|
|
20231012,174400,210896840,2375,2375,2375,2375,0
|
|
20231012,174300,210896840,2375,2375,2375,2375,0
|
|
20231012,174200,210896840,2375,2375,2375,2375,0
|
|
20231012,174100,210896840,2375,2375,2375,2375,0
|
|
20231012,174000,210896840,2375,2375,2375,2375,0
|
|
20231012,173900,210896840,2375,2375,2375,2375,0
|
|
20231012,173800,210896840,2375,2375,2375,2375,0
|
|
20231012,173700,210896840,2375,2375,2375,2375,0
|
|
20231012,173600,210896840,2375,2375,2375,2375,0
|
|
20231012,173500,210896840,2375,2375,2375,2375,0
|
|
20231012,173400,210896840,2375,2375,2375,2375,0
|
|
20231012,173300,210896840,2375,2375,2375,2375,0
|
|
20231012,173200,210896840,2375,2375,2375,2375,0
|
|
20231012,173100,210896840,2375,2375,2375,2375,0
|
|
20231012,173000,210896840,2375,2375,2375,2375,0
|
|
20231012,172900,210896840,2375,2375,2375,2375,0
|
|
20231012,172800,210896840,2375,2375,2375,2375,0
|
|
20231012,172700,210896840,2375,2375,2375,2375,0
|
|
20231012,172600,210896840,2375,2375,2375,2375,0
|
|
20231012,172500,210896840,2375,2375,2375,2375,0
|
|
20231012,172400,210896840,2375,2375,2375,2375,0
|
|
20231012,172300,210896840,2375,2375,2375,2375,0
|
|
20231012,172200,210896840,2375,2375,2375,2375,0
|
|
20231012,172100,210896840,2375,2375,2375,2375,4688
|
|
20231012,172000,210896840,2375,2375,2375,2375,0
|
|
20231012,171900,210896840,2375,2375,2375,2375,0
|
|
20231012,171800,210896840,2375,2375,2375,2375,0
|
|
20231012,171700,210896840,2375,2375,2375,2375,0
|
|
20231012,171600,210896840,2375,2375,2375,2375,0
|
|
20231012,171500,210896840,2375,2375,2375,2375,0
|
|
20231012,171400,210896840,2375,2375,2375,2375,0
|
|
20231012,171300,210896840,2375,2375,2375,2375,0
|
|
20231012,171200,210896840,2375,2375,2375,2375,0
|
|
20231012,171100,210896840,2375,2375,2375,2375,0
|
|
20231012,171000,210896840,2375,2375,2375,2375,0
|
|
20231012,170900,210896840,2375,2375,2375,2375,0
|
|
20231012,170800,210896840,2375,2375,2375,2375,0
|
|
20231012,170700,210896840,2375,2375,2375,2375,0
|
|
20231012,170600,210896840,2375,2375,2375,2375,0
|
|
20231012,170500,210896840,2375,2375,2375,2375,0
|
|
20231012,170400,210896840,2375,2375,2375,2375,0
|
|
20231012,170300,210896840,2375,2375,2375,2375,0
|
|
20231012,170200,210896840,2375,2375,2375,2375,0
|
|
20231012,170100,210896840,2375,2375,2375,2375,0
|
|
20231012,170000,210896840,2375,2375,2375,2375,0
|
|
20231012,165900,210896840,2375,2375,2375,2375,0
|
|
20231012,165800,210896840,2375,2375,2375,2375,0
|
|
20231012,165700,210896840,2375,2375,2375,2375,0
|
|
20231012,165600,210896840,2375,2375,2375,2375,0
|
|
20231012,165500,210896840,2375,2375,2375,2375,0
|
|
20231012,165400,210896840,2375,2375,2375,2375,0
|
|
20231012,165300,210896840,2375,2375,2375,2375,0
|
|
20231012,165200,210896840,2375,2375,2375,2375,0
|
|
20231012,165100,210896840,2375,2375,2375,2375,4688
|
|
20231012,165000,210896840,2375,2375,2375,2375,0
|
|
20231012,164900,210896840,2375,2375,2375,2375,0
|
|
20231012,164800,210896840,2375,2375,2375,2375,0
|
|
20231012,164700,210896840,2375,2375,2375,2375,0
|
|
20231012,164600,210896840,2375,2375,2375,2375,0
|
|
20231012,164500,210896840,2375,2375,2375,2375,0
|
|
20231012,164400,210896840,2375,2375,2375,2375,0
|
|
20231012,164300,210896840,2375,2375,2375,2375,0
|
|
20231012,164200,210896840,2375,2375,2375,2375,0
|
|
20231012,164100,210896840,2375,2375,2375,2375,0
|
|
20231012,164000,210896840,2375,2375,2375,2375,0
|
|
20231012,163900,210896840,2375,2375,2375,2375,0
|
|
20231012,163800,210896840,2375,2375,2375,2375,0
|
|
20231012,163700,210896840,2375,2375,2375,2375,0
|
|
20231012,163600,210896840,2375,2375,2375,2375,0
|
|
20231012,163500,210896840,2375,2375,2375,2375,0
|
|
20231012,163400,210896840,2375,2375,2375,2375,0
|
|
20231012,163300,210896840,2375,2375,2375,2375,0
|
|
20231012,163200,210896840,2375,2375,2375,2375,0
|
|
20231012,163100,210896840,2375,2375,2375,2375,0
|
|
20231012,163000,210896840,2375,2375,2375,2375,0
|
|
20231012,162900,210896840,2375,2375,2375,2375,0
|
|
20231012,162800,210896840,2375,2375,2375,2375,0
|
|
20231012,162700,210896840,2375,2375,2375,2375,0
|
|
20231012,162600,210896840,2375,2375,2375,2375,0
|
|
20231012,162500,210896840,2375,2375,2375,2375,0
|
|
20231012,162400,210896840,2375,2375,2375,2375,0
|
|
20231012,162300,210896840,2375,2375,2375,2375,0
|
|
20231012,162200,210896840,2375,2375,2375,2375,0
|
|
20231012,162100,210896840,2375,2375,2375,2375,4688
|
|
20231012,162000,210896840,2375,2375,2375,2375,0
|
|
20231012,161900,210896840,2375,2375,2375,2375,0
|
|
20231012,161800,210896840,2375,2375,2375,2375,0
|
|
20231012,161700,210896840,2375,2375,2375,2375,0
|
|
20231012,161600,210896840,2375,2375,2375,2375,0
|
|
20231012,161500,210896840,2375,2375,2375,2375,0
|
|
20231012,161400,210896840,2375,2375,2375,2375,0
|
|
20231012,161300,210896840,2375,2375,2375,2375,0
|
|
20231012,161200,210896840,2375,2375,2375,2375,0
|
|
20231012,161100,210896840,2375,2375,2375,2375,0
|
|
20231012,161000,210896840,2375,2375,2375,2375,0
|
|
20231012,160900,210896840,2375,2375,2375,2375,0
|
|
20231012,160800,210896840,2375,2375,2375,2375,0
|
|
20231012,160700,210896840,2375,2375,2375,2375,0
|
|
20231012,160600,210896840,2375,2375,2375,2375,0
|
|
20231012,160500,210896840,2375,2375,2375,2375,0
|
|
20231012,160400,210896840,2375,2375,2375,2375,0
|
|
20231012,160300,210896840,2375,2375,2375,2375,0
|
|
20231012,160200,210896840,2375,2375,2375,2375,0
|
|
20231012,160100,210896840,2375,2375,2375,2375,0
|
|
20231012,160000,210896840,2375,2375,2375,2375,0
|
|
20231012,155900,210896840,2375,2375,2375,2375,0
|
|
20231012,155800,210896840,2375,2375,2375,2375,0
|
|
20231012,155700,210896840,2375,2375,2375,2375,0
|
|
20231012,155600,210896840,2375,2375,2375,2375,0
|
|
20231012,155500,210896840,2375,2375,2375,2375,0
|
|
20231012,155400,210896840,2375,2375,2375,2375,0
|
|
20231012,155300,210896840,2375,2375,2375,2375,0
|
|
20231012,155200,210896840,2375,2375,2375,2375,0
|
|
20231012,155100,210896840,2375,2375,2375,2375,4688
|
|
20231012,155000,210896840,2375,2375,2375,2375,0
|
|
20231012,154900,210896840,2375,2375,2375,2375,0
|
|
20231012,154800,210896840,2375,2375,2375,2375,0
|
|
20231012,154700,210896840,2375,2375,2375,2375,0
|
|
20231012,154600,210896840,2375,2375,2375,2375,0
|
|
20231012,154500,210896840,2375,2375,2375,2375,0
|
|
20231012,154400,210896840,2375,2375,2375,2375,0
|
|
20231012,154300,210896840,2375,2375,2375,2375,0
|
|
20231012,154200,210896840,2375,2375,2375,2375,0
|
|
20231012,154100,210896840,2375,2375,2375,2375,0
|
|
20231012,154000,210896840,2375,2375,2375,2375,0
|
|
20231012,153900,210896840,2375,2375,2375,2375,0
|
|
20231012,153800,210896840,2375,2375,2375,2375,0
|
|
20231012,153700,210896840,2375,2375,2375,2375,0
|
|
20231012,153600,210896840,2375,2375,2375,2375,0
|
|
20231012,153500,210896840,2375,2375,2375,2375,0
|
|
20231012,153400,210896840,2375,2375,2375,2375,0
|
|
20231012,153300,210896840,2375,2375,2375,2375,0
|
|
20231012,153200,210896840,2375,2375,2375,2375,0
|
|
20231012,153100,210896840,2375,2375,2375,2375,0
|
|
20231012,153000,210896840,2375,2375,2375,2375,4688
|
|
20231012,152900,199762840,2360,2360,2360,2360,0
|
|
20231012,152800,199762840,2360,2360,2360,2360,0
|
|
20231012,152700,199762840,2360,2360,2360,2360,0
|
|
20231012,152600,199762840,2360,2360,2360,2360,0
|
|
20231012,152500,199762840,2360,2360,2360,2360,0
|
|
20231012,152400,199762840,2360,2360,2360,2360,0
|
|
20231012,152300,199762840,2360,2360,2360,2360,0
|
|
20231012,152200,199762840,2360,2360,2360,2360,0
|
|
20231012,152100,199762840,2360,2360,2360,2360,0
|
|
20231012,152000,199762840,2360,2360,2360,2360,0
|
|
20231012,151900,199762840,2360,2360,2360,2360,995
|
|
20231012,151800,197414640,2360,2360,2360,2360,738
|
|
20231012,151700,195672960,2345,2345,2345,2345,0
|
|
20231012,151600,195672960,2345,2345,2345,2345,0
|
|
20231012,151500,195672960,2345,2350,2350,2345,1000
|
|
20231012,151400,193327660,2345,2355,2355,2340,1640
|
|
20231012,151300,189474970,2365,2365,2365,2365,0
|
|
20231012,151200,189474970,2365,2360,2365,2360,207
|
|
20231012,151100,188986415,2360,2360,2360,2360,384
|
|
20231012,151000,188080175,2350,2360,2360,2350,702
|
|
20231012,150900,186428455,2360,2360,2360,2360,7
|
|
20231012,150800,186411935,2335,2365,2365,2335,1449
|
|
20231012,150700,183007540,2355,2355,2355,2355,0
|
|
20231012,150600,183007540,2355,2355,2355,2355,95
|
|
20231012,150500,182783815,2370,2365,2370,2365,182
|
|
20231012,150400,182352485,2365,2365,2365,2365,432
|
|
20231012,150300,181330805,2365,2365,2365,2365,110
|
|
20231012,150200,181070655,2370,2365,2370,2365,1227
|
|
20231012,150100,178168200,2365,2365,2365,2365,41
|
|
20231012,150000,178071235,2365,2365,2365,2365,0
|
|
20231012,145900,178071235,2365,2360,2365,2360,36
|
|
20231012,145800,177986105,2345,2345,2345,2345,0
|
|
20231012,145700,177986105,2345,2345,2345,2345,0
|
|
20231012,145600,177986105,2345,2345,2345,2345,0
|
|
20231012,145500,177986105,2345,2345,2345,2345,0
|
|
20231012,145400,177986105,2345,2345,2345,2345,0
|
|
20231012,145300,177986105,2345,2345,2345,2345,0
|
|
20231012,145200,177986105,2345,2345,2345,2345,78
|
|
20231012,145100,177803195,2365,2365,2365,2365,428
|
|
20231012,145000,176790975,2365,2365,2365,2365,0
|
|
20231012,144900,176790975,2365,2365,2365,2365,3
|
|
20231012,144800,176783880,2355,2355,2355,2355,1233
|
|
20231012,144700,173880165,2365,2370,2370,2365,210
|
|
20231012,144600,173382650,2370,2360,2370,2360,1483
|
|
20231012,144500,169875750,2365,2360,2365,2360,450
|
|
20231012,144400,168811980,2365,2365,2365,2365,1268
|
|
20231012,144300,165813160,2365,2365,2365,2365,8
|
|
20231012,144200,165794240,2365,2355,2365,2355,707
|
|
20231012,144100,164126395,2350,2350,2350,2350,1297
|
|
20231012,144000,161078445,2350,2345,2350,2345,194
|
|
20231012,143900,160623470,2340,2340,2340,2340,0
|
|
20231012,143800,160623470,2340,2340,2340,2340,0
|
|
20231012,143700,160623470,2340,2340,2340,2340,0
|
|
20231012,143600,160623470,2340,2340,2340,2340,0
|
|
20231012,143500,160623470,2340,2340,2340,2340,0
|
|
20231012,143400,160623470,2340,2340,2340,2340,1
|
|
20231012,143300,160621130,2340,2340,2340,2340,0
|
|
20231012,143200,160621130,2340,2340,2340,2340,100
|
|
20231012,143100,160387130,2345,2345,2345,2345,0
|
|
20231012,143000,160387130,2345,2345,2345,2345,0
|
|
20231012,142900,160387130,2345,2340,2345,2340,135
|
|
20231012,142800,160070625,2340,2340,2340,2340,1
|
|
20231012,142700,160068285,2340,2340,2340,2340,0
|
|
20231012,142600,160068285,2340,2340,2340,2340,0
|
|
20231012,142500,160068285,2340,2340,2340,2340,0
|
|
20231012,142400,160068285,2340,2340,2340,2340,0
|
|
20231012,142300,160068285,2340,2340,2340,2340,0
|
|
20231012,142200,160068285,2340,2340,2340,2340,0
|
|
20231012,142100,160068285,2340,2340,2340,2340,6
|
|
20231012,142000,160054245,2345,2345,2345,2345,0
|
|
20231012,141900,160054245,2345,2345,2345,2345,0
|
|
20231012,141800,160054245,2345,2345,2345,2345,0
|
|
20231012,141700,160054245,2345,2345,2345,2345,0
|
|
20231012,141600,160054245,2345,2345,2345,2345,365
|
|
20231012,141500,159198320,2345,2340,2345,2335,1167
|
|
20231012,141400,156472335,2345,2345,2345,2345,0
|
|
20231012,141300,156472335,2345,2345,2345,2345,0
|
|
20231012,141200,156472335,2345,2345,2345,2345,0
|
|
20231012,141100,156472335,2345,2345,2345,2345,0
|
|
20231012,141000,156472335,2345,2345,2345,2345,0
|
|
20231012,140900,156472335,2345,2345,2345,2345,0
|
|
20231012,140800,156472335,2345,2345,2345,2345,1
|
|
20231012,140700,156469990,2345,2345,2345,2345,0
|
|
20231012,140600,156469990,2345,2345,2345,2345,0
|
|
20231012,140500,156469990,2345,2345,2345,2345,0
|
|
20231012,140400,156469990,2345,2345,2345,2345,0
|
|
20231012,140300,156469990,2345,2345,2345,2345,0
|
|
20231012,140200,156469990,2345,2345,2345,2345,0
|
|
20231012,140100,156469990,2345,2345,2345,2345,0
|
|
20231012,140000,156469990,2345,2345,2345,2345,426
|
|
20231012,135900,155471020,2345,2345,2345,2345,0
|
|
20231012,135800,155471020,2345,2345,2345,2345,0
|
|
20231012,135700,155471020,2345,2345,2345,2345,0
|
|
20231012,135600,155471020,2345,2345,2345,2345,0
|
|
20231012,135500,155471020,2345,2345,2345,2345,0
|
|
20231012,135400,155471020,2345,2345,2345,2345,115
|
|
20231012,135300,155201345,2345,2345,2345,2345,0
|
|
20231012,135200,155201345,2345,2345,2345,2345,167
|
|
20231012,135100,154809730,2345,2345,2345,2345,0
|
|
20231012,135000,154809730,2345,2345,2345,2345,0
|
|
20231012,134900,154809730,2345,2345,2345,2345,0
|
|
20231012,134800,154809730,2345,2345,2345,2345,0
|
|
20231012,134700,154809730,2345,2345,2345,2345,255
|
|
20231012,134600,154211755,2345,2345,2345,2345,0
|
|
20231012,134500,154211755,2345,2345,2345,2345,0
|
|
20231012,134400,154211755,2345,2345,2345,2345,0
|
|
20231012,134300,154211755,2345,2345,2345,2345,0
|
|
20231012,134200,154211755,2345,2345,2345,2345,10
|
|
20231012,134100,154188305,2345,2345,2345,2345,1
|
|
20231012,134000,154185960,2345,2345,2345,2345,8
|
|
20231012,133900,154167200,2335,2340,2340,2335,917
|
|
20231012,133800,152023865,2345,2345,2345,2345,590
|
|
20231012,133700,150640315,2340,2340,2340,2340,0
|
|
20231012,133600,150640315,2340,2340,2340,2340,10
|
|
20231012,133500,150616915,2345,2345,2345,2345,0
|
|
20231012,133400,150616915,2345,2345,2345,2345,0
|
|
20231012,133300,150616915,2345,2345,2345,2345,0
|
|
20231012,133200,150616915,2345,2345,2345,2345,2
|
|
20231012,133100,150612225,2345,2345,2345,2345,0
|
|
20231012,133000,150612225,2345,2345,2345,2345,8
|
|
20231012,132900,150593465,2330,2330,2330,2330,0
|
|
20231012,132800,150593465,2330,2330,2330,2330,0
|
|
20231012,132700,150593465,2330,2330,2330,2330,278
|
|
20231012,132600,149945725,2330,2330,2330,2330,0
|
|
20231012,132500,149945725,2330,2330,2330,2330,0
|
|
20231012,132400,149945725,2330,2330,2330,2330,0
|
|
20231012,132300,149945725,2330,2330,2330,2330,0
|
|
20231012,132200,149945725,2330,2330,2330,2330,0
|
|
20231012,132100,149945725,2330,2330,2330,2330,0
|
|
20231012,132000,149945725,2330,2330,2330,2330,0
|
|
20231012,131900,149945725,2330,2330,2330,2330,0
|
|
20231012,131800,149945725,2330,2330,2330,2330,0
|
|
20231012,131700,149945725,2330,2330,2330,2330,0
|
|
20231012,131600,149945725,2330,2330,2330,2330,0
|
|
20231012,131500,149945725,2330,2330,2330,2330,0
|
|
20231012,131400,149945725,2330,2330,2330,2330,0
|
|
20231012,131300,149945725,2330,2330,2330,2330,0
|
|
20231012,131200,149945725,2330,2330,2330,2330,0
|
|
20231012,131100,149945725,2330,2330,2330,2330,0
|
|
20231012,131000,149945725,2330,2330,2330,2330,0
|
|
20231012,130900,149945725,2330,2330,2330,2330,0
|
|
20231012,130800,149945725,2330,2330,2330,2330,151
|
|
20231012,130700,149593895,2330,2330,2330,2330,0
|
|
20231012,130600,149593895,2330,2330,2330,2330,0
|
|
20231012,130500,149593895,2330,2330,2330,2330,0
|
|
20231012,130400,149593895,2330,2330,2330,2330,0
|
|
20231012,130300,149593895,2330,2330,2330,2330,10
|
|
20231012,130200,149570595,2330,2330,2330,2330,0
|
|
20231012,130100,149570595,2330,2330,2330,2330,0
|
|
20231012,130000,149570595,2330,2330,2330,2330,0
|
|
20231012,125900,149570595,2330,2335,2335,2330,301
|
|
20231012,125800,148869175,2330,2330,2330,2330,499
|
|
20231012,125700,147706505,2330,2330,2330,2330,0
|
|
20231012,125600,147706505,2330,2330,2330,2330,0
|
|
20231012,125500,147706505,2330,2335,2335,2330,5
|
|
20231012,125400,147694850,2340,2340,2340,2340,0
|
|
20231012,125300,147694850,2340,2340,2340,2340,136
|
|
20231012,125200,147376610,2340,2340,2340,2340,0
|
|
20231012,125100,147376610,2340,2340,2340,2340,800
|
|
20231012,125000,145504610,2340,2340,2340,2340,80
|
|
20231012,124900,145317410,2340,2340,2340,2340,1300
|
|
20231012,124800,142275410,2340,2340,2340,2340,0
|
|
20231012,124700,142275410,2340,2340,2340,2340,0
|
|
20231012,124600,142275410,2340,2340,2340,2340,0
|
|
20231012,124500,142275410,2340,2340,2340,2340,0
|
|
20231012,124400,142275410,2340,2340,2340,2340,0
|
|
20231012,124300,142275410,2340,2340,2340,2340,0
|
|
20231012,124200,142275410,2340,2340,2340,2340,0
|
|
20231012,124100,142275410,2340,2340,2340,2340,10
|
|
20231012,124000,142252010,2340,2340,2340,2340,0
|
|
20231012,123900,142252010,2340,2340,2340,2340,704
|
|
20231012,123800,140604650,2330,2330,2330,2330,0
|
|
20231012,123700,140604650,2330,2330,2330,2330,0
|
|
20231012,123600,140604650,2330,2330,2330,2330,0
|
|
20231012,123500,140604650,2330,2330,2330,2330,640
|
|
20231012,123400,139113450,2335,2335,2335,2335,0
|
|
20231012,123300,139113450,2335,2335,2335,2335,0
|
|
20231012,123200,139113450,2335,2335,2335,2335,400
|
|
20231012,123100,138179450,2330,2325,2330,2325,164
|
|
20231012,123000,137797655,2330,2330,2330,2330,0
|
|
20231012,122900,137797655,2330,2330,2330,2330,10
|
|
20231012,122800,137774355,2340,2340,2340,2340,0
|
|
20231012,122700,137774355,2340,2340,2340,2340,0
|
|
20231012,122600,137774355,2340,2340,2340,2340,0
|
|
20231012,122500,137774355,2340,2340,2340,2340,0
|
|
20231012,122400,137774355,2340,2340,2340,2340,7
|
|
20231012,122300,137757975,2345,2345,2345,2345,0
|
|
20231012,122200,137757975,2345,2345,2345,2345,0
|
|
20231012,122100,137757975,2345,2345,2345,2345,13
|
|
20231012,122000,137727490,2345,2345,2345,2345,0
|
|
20231012,121900,137727490,2345,2345,2345,2345,274
|
|
20231012,121800,137084960,2330,2330,2330,2330,0
|
|
20231012,121700,137084960,2330,2330,2330,2330,2192
|
|
20231012,121600,131977600,2330,2330,2330,2330,0
|
|
20231012,121500,131977600,2330,2330,2330,2330,0
|
|
20231012,121400,131977600,2330,2330,2330,2330,2
|
|
20231012,121300,131972940,2325,2325,2325,2325,0
|
|
20231012,121200,131972940,2325,2325,2325,2325,0
|
|
20231012,121100,131972940,2325,2325,2325,2325,0
|
|
20231012,121000,131972940,2325,2325,2325,2325,2
|
|
20231012,120900,131968290,2325,2325,2325,2325,2050
|
|
20231012,120800,127202040,2330,2330,2330,2330,0
|
|
20231012,120700,127202040,2330,2330,2330,2330,0
|
|
20231012,120600,127202040,2330,2330,2330,2330,21
|
|
20231012,120500,127153110,2330,2330,2330,2330,0
|
|
20231012,120400,127153110,2330,2330,2330,2330,0
|
|
20231012,120300,127153110,2330,2330,2330,2330,0
|
|
20231012,120200,127153110,2330,2330,2330,2330,0
|
|
20231012,120100,127153110,2330,2330,2330,2330,75
|
|
20231012,120000,126978360,2345,2340,2345,2340,109
|
|
20231012,115900,126723250,2340,2340,2340,2340,0
|
|
20231012,115800,126723250,2340,2340,2340,2340,0
|
|
20231012,115700,126723250,2340,2340,2340,2340,0
|
|
20231012,115600,126723250,2340,2340,2340,2340,0
|
|
20231012,115500,126723250,2340,2340,2340,2340,0
|
|
20231012,115400,126723250,2340,2340,2340,2340,0
|
|
20231012,115300,126723250,2340,2340,2340,2340,0
|
|
20231012,115200,126723250,2340,2340,2340,2340,0
|
|
20231012,115100,126723250,2340,2340,2340,2340,0
|
|
20231012,115000,126723250,2340,2340,2340,2340,0
|
|
20231012,114900,126723250,2340,2340,2340,2340,0
|
|
20231012,114800,126723250,2340,2340,2340,2340,0
|
|
20231012,114700,126723250,2340,2340,2340,2340,0
|
|
20231012,114600,126723250,2340,2340,2340,2340,0
|
|
20231012,114500,126723250,2340,2340,2340,2340,0
|
|
20231012,114400,126723250,2340,2340,2340,2340,0
|
|
20231012,114300,126723250,2340,2340,2340,2340,0
|
|
20231012,114200,126723250,2340,2340,2340,2340,1400
|
|
20231012,114100,123447250,2330,2330,2330,2330,0
|
|
20231012,114000,123447250,2330,2330,2330,2330,0
|
|
20231012,113900,123447250,2330,2330,2330,2330,10
|
|
20231012,113800,123423950,2330,2330,2330,2330,0
|
|
20231012,113700,123423950,2330,2330,2330,2330,0
|
|
20231012,113600,123423950,2330,2330,2330,2330,1
|
|
20231012,113500,123421620,2340,2340,2340,2340,800
|
|
20231012,113400,121549620,2340,2340,2340,2340,0
|
|
20231012,113300,121549620,2340,2340,2340,2340,0
|
|
20231012,113200,121549620,2340,2340,2340,2340,10
|
|
20231012,113100,121526220,2330,2330,2330,2330,0
|
|
20231012,113000,121526220,2330,2330,2330,2330,0
|
|
20231012,112900,121526220,2330,2330,2330,2330,0
|
|
20231012,112800,121526220,2330,2330,2330,2330,0
|
|
20231012,112700,121526220,2330,2330,2330,2330,0
|
|
20231012,112600,121526220,2330,2330,2330,2330,0
|
|
20231012,112500,121526220,2330,2330,2330,2330,1
|
|
20231012,112400,121523890,2330,2330,2330,2330,0
|
|
20231012,112300,121523890,2330,2330,2330,2330,0
|
|
20231012,112200,121523890,2330,2330,2330,2330,41
|
|
20231012,112100,121428360,2330,2330,2330,2330,23
|
|
20231012,112000,121374770,2330,2330,2330,2330,307
|
|
20231012,111900,120659460,2330,2340,2340,2330,47
|
|
20231012,111800,120549800,2340,2340,2340,2340,0
|
|
20231012,111700,120549800,2340,2340,2340,2340,0
|
|
20231012,111600,120549800,2340,2340,2340,2340,0
|
|
20231012,111500,120549800,2340,2340,2340,2340,0
|
|
20231012,111400,120549800,2340,2340,2340,2340,0
|
|
20231012,111300,120549800,2340,2340,2340,2340,0
|
|
20231012,111200,120549800,2340,2340,2340,2340,300
|
|
20231012,111100,119847800,2340,2340,2340,2340,0
|
|
20231012,111000,119847800,2340,2340,2340,2340,37
|
|
20231012,110900,119761220,2340,2340,2340,2340,0
|
|
20231012,110800,119761220,2340,2340,2340,2340,0
|
|
20231012,110700,119761220,2340,2340,2340,2340,0
|
|
20231012,110600,119761220,2340,2340,2340,2340,0
|
|
20231012,110500,119761220,2340,2340,2340,2340,23
|
|
20231012,110400,119707400,2340,2350,2350,2340,452
|
|
20231012,110300,118647860,2360,2360,2360,2360,3
|
|
20231012,110200,118640780,2350,2350,2350,2350,2
|
|
20231012,110100,118636080,2350,2350,2350,2350,0
|
|
20231012,110000,118636080,2350,2350,2350,2350,267
|
|
20231012,105900,118008630,2360,2360,2360,2360,0
|
|
20231012,105800,118008630,2360,2360,2360,2360,0
|
|
20231012,105700,118008630,2360,2360,2360,2360,0
|
|
20231012,105600,118008630,2360,2360,2360,2360,3
|
|
20231012,105500,118001550,2365,2365,2365,2365,0
|
|
20231012,105400,118001550,2365,2365,2365,2365,0
|
|
20231012,105300,118001550,2365,2360,2365,2360,452
|
|
20231012,105200,116933520,2355,2355,2355,2355,0
|
|
20231012,105100,116933520,2355,2360,2360,2355,587
|
|
20231012,105000,115549610,2360,2360,2360,2360,459
|
|
20231012,104900,114466370,2360,2360,2360,2360,3
|
|
20231012,104800,114459290,2350,2350,2350,2350,0
|
|
20231012,104700,114459290,2350,2350,2350,2350,0
|
|
20231012,104600,114459290,2350,2350,2350,2350,0
|
|
20231012,104500,114459290,2350,2350,2350,2350,610
|
|
20231012,104400,113025790,2345,2345,2345,2345,784
|
|
20231012,104300,111187310,2345,2345,2345,2345,50
|
|
20231012,104200,111070060,2340,2340,2340,2340,0
|
|
20231012,104100,111070060,2340,2340,2340,2340,90
|
|
20231012,104000,110859460,2340,2340,2340,2340,0
|
|
20231012,103900,110859460,2340,2340,2340,2335,730
|
|
20231012,103800,109151760,2330,2330,2330,2330,20
|
|
20231012,103700,109105160,2330,2330,2330,2330,0
|
|
20231012,103600,109105160,2330,2330,2330,2330,0
|
|
20231012,103500,109105160,2330,2330,2330,2330,0
|
|
20231012,103400,109105160,2330,2330,2330,2330,0
|
|
20231012,103300,109105160,2330,2330,2330,2330,30
|
|
20231012,103200,109035260,2340,2340,2340,2340,0
|
|
20231012,103100,109035260,2340,2340,2340,2340,25
|
|
20231012,103000,108976760,2330,2330,2330,2330,215
|
|
20231012,102900,108475810,2330,2330,2330,2330,0
|
|
20231012,102800,108475810,2330,2330,2330,2330,0
|
|
20231012,102700,108475810,2330,2330,2330,2330,0
|
|
20231012,102600,108475810,2330,2330,2330,2330,0
|
|
20231012,102500,108475810,2330,2320,2330,2320,1030
|
|
20231012,102400,106081540,2320,2320,2320,2320,0
|
|
20231012,102300,106081540,2320,2320,2320,2320,387
|
|
20231012,102200,105183700,2310,2320,2320,2310,700
|
|
20231012,102100,103563430,2320,2320,2320,2320,0
|
|
20231012,102000,103563430,2320,2320,2320,2320,50
|
|
20231012,101900,103447430,2330,2330,2330,2330,1
|
|
20231012,101800,103445100,2330,2330,2330,2330,77
|
|
20231012,101700,103265690,2320,2330,2330,2320,2202
|
|
20231012,101600,98153380,2345,2345,2345,2345,0
|
|
20231012,101500,98153380,2345,2345,2345,2345,0
|
|
20231012,101400,98153380,2345,2345,2345,2345,0
|
|
20231012,101300,98153380,2345,2345,2345,2345,277
|
|
20231012,101200,97503815,2345,2345,2345,2345,2
|
|
20231012,101100,97499125,2345,2345,2345,2345,10
|
|
20231012,101000,97475675,2350,2355,2355,2350,92
|
|
20231012,100900,97259070,2360,2345,2360,2345,1118
|
|
20231012,100800,94628120,2345,2340,2345,2340,197
|
|
20231012,100700,94167090,2330,2330,2330,2330,0
|
|
20231012,100600,94167090,2330,2330,2330,2330,0
|
|
20231012,100500,94167090,2330,2330,2330,2330,65
|
|
20231012,100400,94015640,2325,2325,2325,2325,0
|
|
20231012,100300,94015640,2325,2325,2325,2325,0
|
|
20231012,100200,94015640,2325,2330,2330,2325,601
|
|
20231012,100100,92615315,2330,2330,2330,2330,161
|
|
20231012,100000,92240185,2330,2330,2330,2330,0
|
|
20231012,095900,92240185,2330,2330,2330,2330,129
|
|
20231012,095800,91939615,2325,2325,2325,2325,0
|
|
20231012,095700,91939615,2325,2325,2325,2325,0
|
|
20231012,095600,91939615,2325,2325,2325,2325,0
|
|
20231012,095500,91939615,2325,2325,2325,2325,0
|
|
20231012,095400,91939615,2325,2325,2325,2325,276
|
|
20231012,095300,91297915,2330,2330,2330,2330,0
|
|
20231012,095200,91297915,2330,2330,2330,2330,0
|
|
20231012,095100,91297915,2330,2330,2330,2330,0
|
|
20231012,095000,91297915,2330,2330,2330,2330,0
|
|
20231012,094900,91297915,2330,2320,2330,2320,5604
|
|
20231012,094800,78296135,2320,2320,2320,2320,103
|
|
20231012,094700,78057175,2320,2315,2320,2315,1974
|
|
20231012,094600,73482495,2310,2335,2335,2310,8020
|
|
20231012,094500,54942815,2335,2335,2335,2335,0
|
|
20231012,094400,54942815,2335,2335,2335,2335,102
|
|
20231012,094300,54704645,2340,2335,2340,2335,91
|
|
20231012,094200,54491710,2345,2345,2345,2345,0
|
|
20231012,094100,54491710,2345,2345,2345,2345,0
|
|
20231012,094000,54491710,2345,2345,2345,2345,0
|
|
20231012,093900,54491710,2345,2340,2345,2335,2050
|
|
20231012,093800,49704080,2340,2340,2340,2340,0
|
|
20231012,093700,49704080,2340,2340,2340,2340,0
|
|
20231012,093600,49704080,2340,2340,2340,2340,0
|
|
20231012,093500,49704080,2340,2340,2340,2340,0
|
|
20231012,093400,49704080,2340,2345,2345,2340,14
|
|
20231012,093300,49671315,2325,2325,2325,2325,0
|
|
20231012,093200,49671315,2325,2330,2330,2325,250
|
|
20231012,093100,49089660,2350,2345,2350,2345,10
|
|
20231012,093000,49066170,2350,2340,2350,2340,12
|
|
20231012,092900,49038070,2350,2355,2355,2335,179
|
|
20231012,092800,48618780,2355,2355,2355,2355,96
|
|
20231012,092700,48392700,2360,2360,2360,2360,30
|
|
20231012,092600,48321900,2355,2355,2355,2355,2
|
|
20231012,092500,48317190,2355,2355,2355,2355,64
|
|
20231012,092400,48166470,2350,2350,2350,2350,244
|
|
20231012,092300,47593070,2350,2345,2350,2345,238
|
|
20231012,092200,47034570,2350,2350,2350,2350,873
|
|
20231012,092100,44983020,2350,2340,2350,2340,1211
|
|
20231012,092000,42137585,2350,2325,2350,2325,445
|
|
20231012,091900,41098760,2320,2320,2320,2320,0
|
|
20231012,091800,41098760,2320,2320,2320,2320,0
|
|
20231012,091700,41098760,2320,2320,2320,2320,510
|
|
20231012,091600,39915560,2310,2320,2320,2310,554
|
|
20231012,091500,38635720,2320,2330,2330,2320,205
|
|
20231012,091400,38159940,2330,2330,2330,2330,0
|
|
20231012,091300,38159940,2330,2330,2330,2330,22
|
|
20231012,091200,38108680,2330,2330,2330,2330,1106
|
|
20231012,091100,35531700,2325,2330,2330,2325,228
|
|
20231012,091000,35001520,2330,2340,2340,2330,570
|
|
20231012,090900,33673380,2340,2340,2340,2330,217
|
|
20231012,090800,33165620,2340,2340,2345,2340,591
|
|
20231012,090700,31782660,2340,2340,2340,2340,45
|
|
20231012,090600,31677360,2345,2345,2345,2340,194
|
|
20231012,090500,31223270,2345,2355,2355,2330,2134
|
|
20231012,090400,26218790,2350,2360,2370,2350,2030
|
|
20231012,090300,21421110,2365,2325,2370,2325,5278
|
|
20231012,090200,9004105,2330,2315,2330,2315,420
|
|
20231012,090100,8029910,2315,2320,2320,2315,80
|
|
20231012,090000,7844335,2320,2300,2320,2300,3267
|