667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,200400,95948605,3895,3895,3895,3895,213
|
|
20231016,200300,95948605,3895,3895,3895,3895,0
|
|
20231016,200200,95948605,3895,3895,3895,3895,0
|
|
20231016,200100,95948605,3895,3895,3895,3895,0
|
|
20231016,200000,95948605,3895,3895,3895,3895,0
|
|
20231016,195900,95948605,3895,3895,3895,3895,0
|
|
20231016,195800,95948605,3895,3895,3895,3895,0
|
|
20231016,195700,95948605,3895,3895,3895,3895,0
|
|
20231016,195600,95948605,3895,3895,3895,3895,0
|
|
20231016,195500,95948605,3895,3895,3895,3895,0
|
|
20231016,195400,95948605,3895,3895,3895,3895,0
|
|
20231016,195300,95948605,3895,3895,3895,3895,0
|
|
20231016,195200,95948605,3895,3895,3895,3895,0
|
|
20231016,195100,95948605,3895,3895,3895,3895,0
|
|
20231016,195000,95948605,3895,3895,3895,3895,0
|
|
20231016,194900,95948605,3895,3895,3895,3895,0
|
|
20231016,194800,95948605,3895,3895,3895,3895,0
|
|
20231016,194700,95948605,3895,3895,3895,3895,0
|
|
20231016,194600,95948605,3895,3895,3895,3895,0
|
|
20231016,194500,95948605,3895,3895,3895,3895,0
|
|
20231016,194400,95948605,3895,3895,3895,3895,0
|
|
20231016,194300,95948605,3895,3895,3895,3895,0
|
|
20231016,194200,95948605,3895,3895,3895,3895,0
|
|
20231016,194100,95948605,3895,3895,3895,3895,0
|
|
20231016,194000,95948605,3895,3895,3895,3895,0
|
|
20231016,193900,95948605,3895,3895,3895,3895,0
|
|
20231016,193800,95948605,3895,3895,3895,3895,0
|
|
20231016,193700,95948605,3895,3895,3895,3895,0
|
|
20231016,193600,95948605,3895,3895,3895,3895,0
|
|
20231016,193500,95948605,3895,3895,3895,3895,0
|
|
20231016,193400,95948605,3895,3895,3895,3895,213
|
|
20231016,193300,95948605,3895,3895,3895,3895,0
|
|
20231016,193200,95948605,3895,3895,3895,3895,0
|
|
20231016,193100,95948605,3895,3895,3895,3895,0
|
|
20231016,193000,95948605,3895,3895,3895,3895,0
|
|
20231016,192900,95948605,3895,3895,3895,3895,0
|
|
20231016,192800,95948605,3895,3895,3895,3895,0
|
|
20231016,192700,95948605,3895,3895,3895,3895,0
|
|
20231016,192600,95948605,3895,3895,3895,3895,0
|
|
20231016,192500,95948605,3895,3895,3895,3895,0
|
|
20231016,192400,95948605,3895,3895,3895,3895,0
|
|
20231016,192300,95948605,3895,3895,3895,3895,0
|
|
20231016,192200,95948605,3895,3895,3895,3895,0
|
|
20231016,192100,95948605,3895,3895,3895,3895,0
|
|
20231016,192000,95948605,3895,3895,3895,3895,0
|
|
20231016,191900,95948605,3895,3895,3895,3895,0
|
|
20231016,191800,95948605,3895,3895,3895,3895,0
|
|
20231016,191700,95948605,3895,3895,3895,3895,0
|
|
20231016,191600,95948605,3895,3895,3895,3895,0
|
|
20231016,191500,95948605,3895,3895,3895,3895,0
|
|
20231016,191400,95948605,3895,3895,3895,3895,0
|
|
20231016,191300,95948605,3895,3895,3895,3895,0
|
|
20231016,191200,95948605,3895,3895,3895,3895,0
|
|
20231016,191100,95948605,3895,3895,3895,3895,0
|
|
20231016,191000,95948605,3895,3895,3895,3895,0
|
|
20231016,190900,95948605,3895,3895,3895,3895,0
|
|
20231016,190800,95948605,3895,3895,3895,3895,0
|
|
20231016,190700,95948605,3895,3895,3895,3895,0
|
|
20231016,190600,95948605,3895,3895,3895,3895,0
|
|
20231016,190500,95948605,3895,3895,3895,3895,0
|
|
20231016,190400,95948605,3895,3895,3895,3895,213
|
|
20231016,190300,95948605,3895,3895,3895,3895,0
|
|
20231016,190200,95948605,3895,3895,3895,3895,0
|
|
20231016,190100,95948605,3895,3895,3895,3895,0
|
|
20231016,190000,95948605,3895,3895,3895,3895,0
|
|
20231016,185900,95948605,3895,3895,3895,3895,0
|
|
20231016,185800,95948605,3895,3895,3895,3895,0
|
|
20231016,185700,95948605,3895,3895,3895,3895,0
|
|
20231016,185600,95948605,3895,3895,3895,3895,0
|
|
20231016,185500,95948605,3895,3895,3895,3895,0
|
|
20231016,185400,95948605,3895,3895,3895,3895,0
|
|
20231016,185300,95948605,3895,3895,3895,3895,0
|
|
20231016,185200,95948605,3895,3895,3895,3895,0
|
|
20231016,185100,95948605,3895,3895,3895,3895,0
|
|
20231016,185000,95948605,3895,3895,3895,3895,0
|
|
20231016,184900,95948605,3895,3895,3895,3895,0
|
|
20231016,184800,95948605,3895,3895,3895,3895,0
|
|
20231016,184700,95948605,3895,3895,3895,3895,0
|
|
20231016,184600,95948605,3895,3895,3895,3895,0
|
|
20231016,184500,95948605,3895,3895,3895,3895,0
|
|
20231016,184400,95948605,3895,3895,3895,3895,0
|
|
20231016,184300,95948605,3895,3895,3895,3895,0
|
|
20231016,184200,95948605,3895,3895,3895,3895,0
|
|
20231016,184100,95948605,3895,3895,3895,3895,0
|
|
20231016,184000,95948605,3895,3895,3895,3895,0
|
|
20231016,183900,95948605,3895,3895,3895,3895,0
|
|
20231016,183800,95948605,3895,3895,3895,3895,0
|
|
20231016,183700,95948605,3895,3895,3895,3895,0
|
|
20231016,183600,95948605,3895,3895,3895,3895,0
|
|
20231016,183500,95948605,3895,3895,3895,3895,0
|
|
20231016,183400,95948605,3895,3895,3895,3895,213
|
|
20231016,183300,95948605,3895,3895,3895,3895,0
|
|
20231016,183200,95948605,3895,3895,3895,3895,0
|
|
20231016,183100,95948605,3895,3895,3895,3895,0
|
|
20231016,183000,95948605,3895,3895,3895,3895,0
|
|
20231016,182900,95948605,3895,3895,3895,3895,0
|
|
20231016,182800,95948605,3895,3895,3895,3895,0
|
|
20231016,182700,95948605,3895,3895,3895,3895,0
|
|
20231016,182600,95948605,3895,3895,3895,3895,0
|
|
20231016,182500,95948605,3895,3895,3895,3895,0
|
|
20231016,182400,95948605,3895,3895,3895,3895,0
|
|
20231016,182300,95948605,3895,3895,3895,3895,0
|
|
20231016,182200,95948605,3895,3895,3895,3895,0
|
|
20231016,182100,95948605,3895,3895,3895,3895,0
|
|
20231016,182000,95948605,3895,3895,3895,3895,0
|
|
20231016,181900,95948605,3895,3895,3895,3895,0
|
|
20231016,181800,95948605,3895,3895,3895,3895,0
|
|
20231016,181700,95948605,3895,3895,3895,3895,0
|
|
20231016,181600,95948605,3895,3895,3895,3895,0
|
|
20231016,181500,95948605,3895,3895,3895,3895,0
|
|
20231016,181400,95948605,3895,3895,3895,3895,0
|
|
20231016,181300,95948605,3895,3895,3895,3895,0
|
|
20231016,181200,95948605,3895,3895,3895,3895,0
|
|
20231016,181100,95948605,3895,3895,3895,3895,0
|
|
20231016,181000,95948605,3895,3895,3895,3895,0
|
|
20231016,180900,95948605,3895,3895,3895,3895,0
|
|
20231016,180800,95948605,3895,3895,3895,3895,0
|
|
20231016,180700,95948605,3895,3895,3895,3895,0
|
|
20231016,180600,95948605,3895,3895,3895,3895,0
|
|
20231016,180500,95948605,3895,3895,3895,3895,0
|
|
20231016,180400,95948605,3895,3895,3895,3895,213
|
|
20231016,180300,95948605,3895,3895,3895,3895,0
|
|
20231016,180200,95948605,3895,3895,3895,3895,0
|
|
20231016,180100,95948605,3895,3895,3895,3895,0
|
|
20231016,180000,95948605,3895,3895,3895,3895,0
|
|
20231016,175900,95948605,3895,3895,3895,3895,0
|
|
20231016,175800,95948605,3895,3895,3895,3895,0
|
|
20231016,175700,95948605,3895,3895,3895,3895,0
|
|
20231016,175600,95948605,3895,3895,3895,3895,0
|
|
20231016,175500,95948605,3895,3895,3895,3895,0
|
|
20231016,175400,95948605,3895,3895,3895,3895,0
|
|
20231016,175300,95948605,3895,3895,3895,3895,0
|
|
20231016,175200,95948605,3895,3895,3895,3895,0
|
|
20231016,175100,95948605,3895,3895,3895,3895,0
|
|
20231016,175000,95948605,3895,3895,3895,3895,0
|
|
20231016,174900,95948605,3895,3895,3895,3895,0
|
|
20231016,174800,95948605,3895,3895,3895,3895,0
|
|
20231016,174700,95948605,3895,3895,3895,3895,0
|
|
20231016,174600,95948605,3895,3895,3895,3895,0
|
|
20231016,174500,95948605,3895,3895,3895,3895,0
|
|
20231016,174400,95948605,3895,3895,3895,3895,0
|
|
20231016,174300,95948605,3895,3895,3895,3895,0
|
|
20231016,174200,95948605,3895,3895,3895,3895,0
|
|
20231016,174100,95948605,3895,3895,3895,3895,0
|
|
20231016,174000,95948605,3895,3895,3895,3895,0
|
|
20231016,173900,95948605,3895,3895,3895,3895,0
|
|
20231016,173800,95948605,3895,3895,3895,3895,0
|
|
20231016,173700,95948605,3895,3895,3895,3895,0
|
|
20231016,173600,95948605,3895,3895,3895,3895,0
|
|
20231016,173500,95948605,3895,3895,3895,3895,0
|
|
20231016,173400,95948605,3895,3895,3895,3895,213
|
|
20231016,173300,95948605,3895,3895,3895,3895,0
|
|
20231016,173200,95948605,3895,3895,3895,3895,0
|
|
20231016,173100,95948605,3895,3895,3895,3895,0
|
|
20231016,173000,95948605,3895,3895,3895,3895,0
|
|
20231016,172900,95948605,3895,3895,3895,3895,0
|
|
20231016,172800,95948605,3895,3895,3895,3895,0
|
|
20231016,172700,95948605,3895,3895,3895,3895,0
|
|
20231016,172600,95948605,3895,3895,3895,3895,0
|
|
20231016,172500,95948605,3895,3895,3895,3895,0
|
|
20231016,172400,95948605,3895,3895,3895,3895,0
|
|
20231016,172300,95948605,3895,3895,3895,3895,0
|
|
20231016,172200,95948605,3895,3895,3895,3895,0
|
|
20231016,172100,95948605,3895,3895,3895,3895,0
|
|
20231016,172000,95948605,3895,3895,3895,3895,0
|
|
20231016,171900,95948605,3895,3895,3895,3895,0
|
|
20231016,171800,95948605,3895,3895,3895,3895,0
|
|
20231016,171700,95948605,3895,3895,3895,3895,0
|
|
20231016,171600,95948605,3895,3895,3895,3895,0
|
|
20231016,171500,95948605,3895,3895,3895,3895,0
|
|
20231016,171400,95948605,3895,3895,3895,3895,0
|
|
20231016,171300,95948605,3895,3895,3895,3895,0
|
|
20231016,171200,95948605,3895,3895,3895,3895,0
|
|
20231016,171100,95948605,3895,3895,3895,3895,0
|
|
20231016,171000,95948605,3895,3895,3895,3895,0
|
|
20231016,170900,95948605,3895,3895,3895,3895,0
|
|
20231016,170800,95948605,3895,3895,3895,3895,0
|
|
20231016,170700,95948605,3895,3895,3895,3895,0
|
|
20231016,170600,95948605,3895,3895,3895,3895,0
|
|
20231016,170500,95948605,3895,3895,3895,3895,0
|
|
20231016,170400,95948605,3895,3895,3895,3895,213
|
|
20231016,170300,95948605,3895,3895,3895,3895,0
|
|
20231016,170200,95948605,3895,3895,3895,3895,0
|
|
20231016,170100,95948605,3895,3895,3895,3895,0
|
|
20231016,170000,95948605,3895,3895,3895,3895,0
|
|
20231016,165900,95948605,3895,3895,3895,3895,0
|
|
20231016,165800,95948605,3895,3895,3895,3895,0
|
|
20231016,165700,95948605,3895,3895,3895,3895,0
|
|
20231016,165600,95948605,3895,3895,3895,3895,0
|
|
20231016,165500,95948605,3895,3895,3895,3895,0
|
|
20231016,165400,95948605,3895,3895,3895,3895,0
|
|
20231016,165300,95948605,3895,3895,3895,3895,0
|
|
20231016,165200,95948605,3895,3895,3895,3895,0
|
|
20231016,165100,95948605,3895,3895,3895,3895,0
|
|
20231016,165000,95948605,3895,3895,3895,3895,0
|
|
20231016,164900,95948605,3895,3895,3895,3895,0
|
|
20231016,164800,95948605,3895,3895,3895,3895,0
|
|
20231016,164700,95948605,3895,3895,3895,3895,0
|
|
20231016,164600,95948605,3895,3895,3895,3895,0
|
|
20231016,164500,95948605,3895,3895,3895,3895,0
|
|
20231016,164400,95948605,3895,3895,3895,3895,0
|
|
20231016,164300,95948605,3895,3895,3895,3895,0
|
|
20231016,164200,95948605,3895,3895,3895,3895,0
|
|
20231016,164100,95948605,3895,3895,3895,3895,0
|
|
20231016,164000,95948605,3895,3895,3895,3895,0
|
|
20231016,163900,95948605,3895,3895,3895,3895,0
|
|
20231016,163800,95948605,3895,3895,3895,3895,0
|
|
20231016,163700,95948605,3895,3895,3895,3895,0
|
|
20231016,163600,95948605,3895,3895,3895,3895,0
|
|
20231016,163500,95948605,3895,3895,3895,3895,0
|
|
20231016,163400,95948605,3895,3895,3895,3895,213
|
|
20231016,163300,95948605,3895,3895,3895,3895,0
|
|
20231016,163200,95948605,3895,3895,3895,3895,0
|
|
20231016,163100,95948605,3895,3895,3895,3895,0
|
|
20231016,163000,95948605,3895,3895,3895,3895,0
|
|
20231016,162900,95948605,3895,3895,3895,3895,0
|
|
20231016,162800,95948605,3895,3895,3895,3895,0
|
|
20231016,162700,95948605,3895,3895,3895,3895,0
|
|
20231016,162600,95948605,3895,3895,3895,3895,0
|
|
20231016,162500,95948605,3895,3895,3895,3895,0
|
|
20231016,162400,95948605,3895,3895,3895,3895,0
|
|
20231016,162300,95948605,3895,3895,3895,3895,0
|
|
20231016,162200,95948605,3895,3895,3895,3895,0
|
|
20231016,162100,95948605,3895,3895,3895,3895,0
|
|
20231016,162000,95948605,3895,3895,3895,3895,0
|
|
20231016,161900,95948605,3895,3895,3895,3895,0
|
|
20231016,161800,95948605,3895,3895,3895,3895,0
|
|
20231016,161700,95948605,3895,3895,3895,3895,0
|
|
20231016,161600,95948605,3895,3895,3895,3895,0
|
|
20231016,161500,95948605,3895,3895,3895,3895,0
|
|
20231016,161400,95948605,3895,3895,3895,3895,0
|
|
20231016,161300,95948605,3895,3895,3895,3895,0
|
|
20231016,161200,95948605,3895,3895,3895,3895,0
|
|
20231016,161100,95948605,3895,3895,3895,3895,0
|
|
20231016,161000,95948605,3895,3895,3895,3895,0
|
|
20231016,160900,95948605,3895,3895,3895,3895,0
|
|
20231016,160800,95948605,3895,3895,3895,3895,0
|
|
20231016,160700,95948605,3895,3895,3895,3895,0
|
|
20231016,160600,95948605,3895,3895,3895,3895,0
|
|
20231016,160500,95948605,3895,3895,3895,3895,0
|
|
20231016,160400,95948605,3895,3895,3895,3895,213
|
|
20231016,160300,95948605,3895,3895,3895,3895,0
|
|
20231016,160200,95948605,3895,3895,3895,3895,0
|
|
20231016,160100,95948605,3895,3895,3895,3895,0
|
|
20231016,160000,95948605,3895,3895,3895,3895,0
|
|
20231016,155900,95948605,3895,3895,3895,3895,0
|
|
20231016,155800,95948605,3895,3895,3895,3895,0
|
|
20231016,155700,95948605,3895,3895,3895,3895,0
|
|
20231016,155600,95948605,3895,3895,3895,3895,0
|
|
20231016,155500,95948605,3895,3895,3895,3895,0
|
|
20231016,155400,95948605,3895,3895,3895,3895,0
|
|
20231016,155300,95948605,3895,3895,3895,3895,0
|
|
20231016,155200,95948605,3895,3895,3895,3895,0
|
|
20231016,155100,95948605,3895,3895,3895,3895,0
|
|
20231016,155000,95948605,3895,3895,3895,3895,0
|
|
20231016,154900,95948605,3895,3895,3895,3895,0
|
|
20231016,154800,95948605,3895,3895,3895,3895,0
|
|
20231016,154700,95948605,3895,3895,3895,3895,0
|
|
20231016,154600,95948605,3895,3895,3895,3895,0
|
|
20231016,154500,95948605,3895,3895,3895,3895,0
|
|
20231016,154400,95948605,3895,3895,3895,3895,0
|
|
20231016,154300,95948605,3895,3895,3895,3895,0
|
|
20231016,154200,95948605,3895,3895,3895,3895,0
|
|
20231016,154100,95948605,3895,3895,3895,3895,0
|
|
20231016,154000,95948605,3895,3895,3895,3895,0
|
|
20231016,153900,95948605,3895,3895,3895,3895,0
|
|
20231016,153800,95948605,3895,3895,3895,3895,0
|
|
20231016,153700,95948605,3895,3895,3895,3895,0
|
|
20231016,153600,95948605,3895,3895,3895,3895,0
|
|
20231016,153500,95948605,3895,3895,3895,3895,0
|
|
20231016,153400,95948605,3895,3895,3895,3895,213
|
|
20231016,153300,95948605,3895,3895,3895,3895,0
|
|
20231016,153200,95948605,3895,3895,3895,3895,0
|
|
20231016,153100,95948605,3895,3895,3895,3895,0
|
|
20231016,153000,95948605,3895,3895,3895,3895,213
|
|
20231016,152900,95118970,3915,3915,3915,3915,0
|
|
20231016,152800,95118970,3915,3915,3915,3915,0
|
|
20231016,152700,95118970,3915,3915,3915,3915,0
|
|
20231016,152600,95118970,3915,3915,3915,3915,0
|
|
20231016,152500,95118970,3915,3915,3915,3915,0
|
|
20231016,152400,95118970,3915,3915,3915,3915,0
|
|
20231016,152300,95118970,3915,3915,3915,3915,0
|
|
20231016,152200,95118970,3915,3915,3915,3915,0
|
|
20231016,152100,95118970,3915,3915,3915,3915,0
|
|
20231016,152000,95118970,3915,3915,3915,3915,0
|
|
20231016,151900,95118970,3915,3915,3915,3915,4
|
|
20231016,151800,95103310,3915,3915,3915,3915,0
|
|
20231016,151700,95103310,3915,3915,3915,3915,0
|
|
20231016,151600,95103310,3915,3915,3915,3915,1
|
|
20231016,151500,95099395,3895,3900,3900,3895,71
|
|
20231016,151400,94822670,3900,3900,3900,3900,0
|
|
20231016,151300,94822670,3900,3900,3900,3900,4
|
|
20231016,151200,94807070,3915,3915,3915,3915,0
|
|
20231016,151100,94807070,3915,3915,3915,3915,0
|
|
20231016,151000,94807070,3915,3915,3915,3915,0
|
|
20231016,150900,94807070,3915,3915,3915,3915,1
|
|
20231016,150800,94803155,3915,3915,3915,3915,1
|
|
20231016,150700,94799240,3915,3915,3915,3915,0
|
|
20231016,150600,94799240,3915,3915,3915,3915,0
|
|
20231016,150500,94799240,3915,3915,3915,3915,0
|
|
20231016,150400,94799240,3915,3915,3915,3915,0
|
|
20231016,150300,94799240,3915,3915,3915,3915,8
|
|
20231016,150200,94767920,3915,3915,3915,3915,0
|
|
20231016,150100,94767920,3915,3915,3915,3915,7
|
|
20231016,150000,94740515,3915,3915,3915,3915,5
|
|
20231016,145900,94720940,3915,3915,3915,3915,0
|
|
20231016,145800,94720940,3915,3915,3915,3915,0
|
|
20231016,145700,94720940,3915,3915,3915,3915,1
|
|
20231016,145600,94717025,3895,3895,3895,3895,0
|
|
20231016,145500,94717025,3895,3895,3895,3895,50
|
|
20231016,145400,94522275,3895,3895,3895,3895,0
|
|
20231016,145300,94522275,3895,3895,3895,3895,0
|
|
20231016,145200,94522275,3895,3925,3925,3895,11
|
|
20231016,145100,94479130,3940,3940,3940,3940,0
|
|
20231016,145000,94479130,3940,3940,3940,3940,0
|
|
20231016,144900,94479130,3940,3940,3940,3940,0
|
|
20231016,144800,94479130,3940,3905,3940,3905,204
|
|
20231016,144700,93682435,3905,3905,3905,3905,30
|
|
20231016,144600,93565285,3905,3905,3905,3905,36
|
|
20231016,144500,93424705,3895,3895,3895,3895,0
|
|
20231016,144400,93424705,3895,3895,3895,3895,0
|
|
20231016,144300,93424705,3895,3895,3895,3895,0
|
|
20231016,144200,93424705,3895,3895,3895,3895,0
|
|
20231016,144100,93424705,3895,3895,3895,3895,10
|
|
20231016,144000,93385755,3895,3895,3895,3895,5
|
|
20231016,143900,93366280,3905,3905,3905,3905,1
|
|
20231016,143800,93362375,3895,3905,3905,3895,217
|
|
20231016,143700,92515160,3905,3905,3905,3905,0
|
|
20231016,143600,92515160,3905,3905,3905,3905,0
|
|
20231016,143500,92515160,3905,3905,3905,3905,0
|
|
20231016,143400,92515160,3905,3905,3905,3905,0
|
|
20231016,143300,92515160,3905,3905,3905,3905,0
|
|
20231016,143200,92515160,3905,3905,3905,3905,2
|
|
20231016,143100,92507350,3910,3910,3910,3910,0
|
|
20231016,143000,92507350,3910,3910,3910,3910,0
|
|
20231016,142900,92507350,3910,3905,3910,3905,26
|
|
20231016,142800,92405800,3895,3895,3895,3895,1
|
|
20231016,142700,92401905,3905,3905,3905,3905,0
|
|
20231016,142600,92401905,3905,3900,3905,3890,1035
|
|
20231016,142500,88369925,3905,3905,3905,3905,0
|
|
20231016,142400,88369925,3905,3905,3905,3905,0
|
|
20231016,142300,88369925,3905,3905,3905,3905,0
|
|
20231016,142200,88369925,3905,3905,3905,3905,0
|
|
20231016,142100,88369925,3905,3900,3905,3900,259
|
|
20231016,142000,87358580,3895,3895,3895,3895,0
|
|
20231016,141900,87358580,3895,3895,3895,3895,140
|
|
20231016,141800,86813280,3900,3900,3900,3900,0
|
|
20231016,141700,86813280,3900,3900,3900,3900,0
|
|
20231016,141600,86813280,3900,3900,3900,3900,0
|
|
20231016,141500,86813280,3900,3900,3900,3900,0
|
|
20231016,141400,86813280,3900,3900,3900,3900,0
|
|
20231016,141300,86813280,3900,3900,3900,3900,0
|
|
20231016,141200,86813280,3900,3900,3900,3900,4
|
|
20231016,141100,86797680,3900,3900,3900,3900,0
|
|
20231016,141000,86797680,3900,3900,3900,3900,98
|
|
20231016,140900,86415480,3910,3910,3910,3910,0
|
|
20231016,140800,86415480,3910,3910,3910,3910,0
|
|
20231016,140700,86415480,3910,3910,3910,3910,0
|
|
20231016,140600,86415480,3910,3910,3910,3910,0
|
|
20231016,140500,86415480,3910,3910,3910,3910,0
|
|
20231016,140400,86415480,3910,3910,3910,3910,0
|
|
20231016,140300,86415480,3910,3910,3910,3910,0
|
|
20231016,140200,86415480,3910,3910,3910,3910,0
|
|
20231016,140100,86415480,3910,3910,3910,3910,0
|
|
20231016,140000,86415480,3910,3910,3910,3910,1
|
|
20231016,135900,86411570,3910,3910,3910,3910,0
|
|
20231016,135800,86411570,3910,3910,3910,3910,1
|
|
20231016,135700,86407660,3910,3910,3910,3910,0
|
|
20231016,135600,86407660,3910,3910,3910,3910,0
|
|
20231016,135500,86407660,3910,3910,3910,3910,0
|
|
20231016,135400,86407660,3910,3910,3910,3910,0
|
|
20231016,135300,86407660,3910,3910,3910,3910,0
|
|
20231016,135200,86407660,3910,3910,3910,3910,0
|
|
20231016,135100,86407660,3910,3910,3910,3910,0
|
|
20231016,135000,86407660,3910,3910,3910,3910,0
|
|
20231016,134900,86407660,3910,3910,3910,3910,0
|
|
20231016,134800,86407660,3910,3910,3910,3910,0
|
|
20231016,134700,86407660,3910,3910,3910,3910,0
|
|
20231016,134600,86407660,3910,3910,3910,3910,0
|
|
20231016,134500,86407660,3910,3910,3910,3910,1
|
|
20231016,134400,86403750,3895,3895,3895,3895,0
|
|
20231016,134300,86403750,3895,3895,3895,3895,0
|
|
20231016,134200,86403750,3895,3895,3895,3895,0
|
|
20231016,134100,86403750,3895,3895,3895,3895,0
|
|
20231016,134000,86403750,3895,3895,3895,3895,0
|
|
20231016,133900,86403750,3895,3895,3895,3895,0
|
|
20231016,133800,86403750,3895,3895,3895,3895,0
|
|
20231016,133700,86403750,3895,3895,3895,3895,0
|
|
20231016,133600,86403750,3895,3895,3895,3895,0
|
|
20231016,133500,86403750,3895,3895,3895,3895,0
|
|
20231016,133400,86403750,3895,3895,3895,3895,0
|
|
20231016,133300,86403750,3895,3895,3895,3895,0
|
|
20231016,133200,86403750,3895,3895,3895,3895,0
|
|
20231016,133100,86403750,3895,3895,3895,3895,1
|
|
20231016,133000,86399855,3900,3900,3900,3900,115
|
|
20231016,132900,85951355,3900,3900,3900,3900,110
|
|
20231016,132800,85522355,3900,3895,3900,3895,200
|
|
20231016,132700,84742855,3890,3890,3890,3890,428
|
|
20231016,132600,83077935,3890,3890,3890,3890,0
|
|
20231016,132500,83077935,3890,3890,3890,3890,9
|
|
20231016,132400,83042925,3890,3890,3890,3890,3520
|
|
20231016,132300,69350125,3890,3890,3890,3890,0
|
|
20231016,132200,69350125,3890,3890,3890,3890,0
|
|
20231016,132100,69350125,3890,3890,3890,3890,3
|
|
20231016,132000,69338455,3890,3890,3890,3890,162
|
|
20231016,131900,68708275,3890,3890,3890,3890,0
|
|
20231016,131800,68708275,3890,3890,3890,3890,0
|
|
20231016,131700,68708275,3890,3890,3890,3890,0
|
|
20231016,131600,68708275,3890,3890,3890,3890,0
|
|
20231016,131500,68708275,3890,3890,3890,3890,0
|
|
20231016,131400,68708275,3890,3890,3890,3890,709
|
|
20231016,131300,65950265,3900,3900,3900,3900,0
|
|
20231016,131200,65950265,3900,3900,3900,3900,0
|
|
20231016,131100,65950265,3900,3900,3900,3900,0
|
|
20231016,131000,65950265,3900,3900,3900,3900,0
|
|
20231016,130900,65950265,3900,3900,3900,3900,0
|
|
20231016,130800,65950265,3900,3900,3900,3900,200
|
|
20231016,130700,65170265,3890,3890,3890,3890,0
|
|
20231016,130600,65170265,3890,3890,3890,3890,94
|
|
20231016,130500,64804605,3900,3900,3900,3900,0
|
|
20231016,130400,64804605,3900,3900,3900,3900,0
|
|
20231016,130300,64804605,3900,3900,3900,3900,0
|
|
20231016,130200,64804605,3900,3900,3900,3900,0
|
|
20231016,130100,64804605,3900,3900,3900,3900,0
|
|
20231016,130000,64804605,3900,3900,3900,3900,2
|
|
20231016,125900,64796805,3890,3890,3890,3890,0
|
|
20231016,125800,64796805,3890,3890,3890,3890,0
|
|
20231016,125700,64796805,3890,3890,3890,3890,0
|
|
20231016,125600,64796805,3890,3890,3890,3890,0
|
|
20231016,125500,64796805,3890,3890,3890,3890,0
|
|
20231016,125400,64796805,3890,3890,3890,3890,0
|
|
20231016,125300,64796805,3890,3890,3890,3890,0
|
|
20231016,125200,64796805,3890,3890,3890,3890,0
|
|
20231016,125100,64796805,3890,3890,3890,3890,0
|
|
20231016,125000,64796805,3890,3890,3890,3890,0
|
|
20231016,124900,64796805,3890,3890,3890,3890,0
|
|
20231016,124800,64796805,3890,3890,3890,3890,0
|
|
20231016,124700,64796805,3890,3890,3890,3890,0
|
|
20231016,124600,64796805,3890,3890,3890,3890,0
|
|
20231016,124500,64796805,3890,3890,3890,3890,0
|
|
20231016,124400,64796805,3890,3890,3890,3890,51
|
|
20231016,124300,64598415,3900,3900,3900,3900,0
|
|
20231016,124200,64598415,3900,3900,3900,3900,0
|
|
20231016,124100,64598415,3900,3900,3900,3900,0
|
|
20231016,124000,64598415,3900,3900,3900,3900,0
|
|
20231016,123900,64598415,3900,3900,3900,3900,0
|
|
20231016,123800,64598415,3900,3900,3900,3900,0
|
|
20231016,123700,64598415,3900,3900,3900,3900,1
|
|
20231016,123600,64594515,3890,3890,3890,3890,0
|
|
20231016,123500,64594515,3890,3890,3890,3890,1
|
|
20231016,123400,64590625,3890,3890,3890,3890,0
|
|
20231016,123300,64590625,3890,3890,3890,3890,0
|
|
20231016,123200,64590625,3890,3890,3890,3890,1000
|
|
20231016,123100,60700625,3900,3900,3900,3900,0
|
|
20231016,123000,60700625,3900,3900,3900,3900,0
|
|
20231016,122900,60700625,3900,3900,3900,3900,0
|
|
20231016,122800,60700625,3900,3900,3900,3900,0
|
|
20231016,122700,60700625,3900,3900,3900,3900,2
|
|
20231016,122600,60692825,3900,3900,3900,3900,1
|
|
20231016,122500,60688925,3895,3895,3895,3895,0
|
|
20231016,122400,60688925,3895,3895,3895,3895,58
|
|
20231016,122300,60463015,3895,3895,3895,3895,0
|
|
20231016,122200,60463015,3895,3895,3895,3895,0
|
|
20231016,122100,60463015,3895,3895,3895,3895,0
|
|
20231016,122000,60463015,3895,3895,3895,3895,0
|
|
20231016,121900,60463015,3895,3895,3895,3895,0
|
|
20231016,121800,60463015,3895,3895,3895,3895,5
|
|
20231016,121700,60443540,3895,3895,3895,3895,18
|
|
20231016,121600,60373430,3900,3900,3900,3900,0
|
|
20231016,121500,60373430,3900,3900,3900,3900,0
|
|
20231016,121400,60373430,3900,3900,3900,3900,0
|
|
20231016,121300,60373430,3900,3900,3900,3900,0
|
|
20231016,121200,60373430,3900,3900,3900,3900,0
|
|
20231016,121100,60373430,3900,3900,3900,3900,358
|
|
20231016,121000,58977230,3910,3910,3910,3910,0
|
|
20231016,120900,58977230,3910,3910,3910,3910,0
|
|
20231016,120800,58977230,3910,3910,3910,3910,0
|
|
20231016,120700,58977230,3910,3910,3910,3910,0
|
|
20231016,120600,58977230,3910,3910,3910,3910,0
|
|
20231016,120500,58977230,3910,3910,3910,3910,5
|
|
20231016,120400,58957680,3910,3910,3910,3910,0
|
|
20231016,120300,58957680,3910,3910,3910,3910,10
|
|
20231016,120200,58918580,3910,3910,3910,3910,0
|
|
20231016,120100,58918580,3910,3910,3910,3910,30
|
|
20231016,120000,58801280,3910,3910,3910,3910,15
|
|
20231016,115900,58742630,3910,3910,3910,3910,0
|
|
20231016,115800,58742630,3910,3910,3910,3910,0
|
|
20231016,115700,58742630,3910,3910,3910,3910,10
|
|
20231016,115600,58703530,3910,3910,3910,3910,1
|
|
20231016,115500,58699620,3900,3900,3900,3900,360
|
|
20231016,115400,57295620,3900,3900,3900,3900,100
|
|
20231016,115300,56905620,3900,3900,3900,3900,50
|
|
20231016,115200,56710620,3900,3900,3900,3900,140
|
|
20231016,115100,56164620,3910,3910,3910,3910,0
|
|
20231016,115000,56164620,3910,3910,3910,3910,0
|
|
20231016,114900,56164620,3910,3910,3910,3910,0
|
|
20231016,114800,56164620,3910,3910,3910,3910,0
|
|
20231016,114700,56164620,3910,3910,3910,3910,1
|
|
20231016,114600,56160710,3910,3910,3910,3910,1
|
|
20231016,114500,56156800,3910,3910,3910,3910,0
|
|
20231016,114400,56156800,3910,3910,3910,3910,0
|
|
20231016,114300,56156800,3910,3910,3910,3910,0
|
|
20231016,114200,56156800,3910,3910,3910,3910,0
|
|
20231016,114100,56156800,3910,3910,3910,3910,0
|
|
20231016,114000,56156800,3910,3910,3910,3910,0
|
|
20231016,113900,56156800,3910,3910,3910,3910,0
|
|
20231016,113800,56156800,3910,3910,3910,3910,0
|
|
20231016,113700,56156800,3910,3910,3910,3910,3
|
|
20231016,113600,56145070,3900,3900,3900,3900,0
|
|
20231016,113500,56145070,3900,3900,3900,3900,0
|
|
20231016,113400,56145070,3900,3900,3900,3900,0
|
|
20231016,113300,56145070,3900,3900,3900,3900,0
|
|
20231016,113200,56145070,3900,3900,3900,3900,0
|
|
20231016,113100,56145070,3900,3900,3900,3900,1
|
|
20231016,113000,56141170,3900,3900,3900,3900,0
|
|
20231016,112900,56141170,3900,3900,3900,3900,0
|
|
20231016,112800,56141170,3900,3900,3900,3900,0
|
|
20231016,112700,56141170,3900,3900,3900,3900,0
|
|
20231016,112600,56141170,3900,3900,3900,3900,0
|
|
20231016,112500,56141170,3900,3900,3900,3900,0
|
|
20231016,112400,56141170,3900,3900,3900,3900,0
|
|
20231016,112300,56141170,3900,3900,3900,3900,0
|
|
20231016,112200,56141170,3900,3900,3900,3900,199
|
|
20231016,112100,55365070,3905,3905,3905,3905,0
|
|
20231016,112000,55365070,3905,3905,3905,3905,1
|
|
20231016,111900,55361165,3910,3910,3910,3910,0
|
|
20231016,111800,55361165,3910,3910,3910,3910,2
|
|
20231016,111700,55353345,3910,3910,3910,3910,0
|
|
20231016,111600,55353345,3910,3910,3910,3910,0
|
|
20231016,111500,55353345,3910,3910,3910,3910,1
|
|
20231016,111400,55349435,3910,3910,3910,3910,0
|
|
20231016,111300,55349435,3910,3910,3910,3910,0
|
|
20231016,111200,55349435,3910,3910,3910,3910,6
|
|
20231016,111100,55325975,3910,3910,3910,3910,0
|
|
20231016,111000,55325975,3910,3910,3910,3910,0
|
|
20231016,110900,55325975,3910,3910,3910,3910,0
|
|
20231016,110800,55325975,3910,3910,3910,3910,0
|
|
20231016,110700,55325975,3910,3910,3910,3910,0
|
|
20231016,110600,55325975,3910,3910,3910,3910,20
|
|
20231016,110500,55247775,3910,3910,3910,3910,0
|
|
20231016,110400,55247775,3910,3910,3910,3910,0
|
|
20231016,110300,55247775,3910,3910,3910,3910,1
|
|
20231016,110200,55243865,3900,3900,3900,3900,0
|
|
20231016,110100,55243865,3900,3900,3900,3900,0
|
|
20231016,110000,55243865,3900,3900,3900,3900,0
|
|
20231016,105900,55243865,3900,3900,3900,3900,0
|
|
20231016,105800,55243865,3900,3905,3905,3900,234
|
|
20231016,105700,54331225,3910,3910,3910,3910,43
|
|
20231016,105600,54163095,3910,3910,3910,3910,555
|
|
20231016,105500,51993045,3935,3935,3935,3935,0
|
|
20231016,105400,51993045,3935,3935,3935,3935,0
|
|
20231016,105300,51993045,3935,3935,3935,3935,0
|
|
20231016,105200,51993045,3935,3935,3935,3935,0
|
|
20231016,105100,51993045,3935,3935,3935,3935,0
|
|
20231016,105000,51993045,3935,3935,3935,3935,0
|
|
20231016,104900,51993045,3935,3935,3935,3935,0
|
|
20231016,104800,51993045,3935,3935,3935,3935,1
|
|
20231016,104700,51989110,3915,3915,3915,3915,0
|
|
20231016,104600,51989110,3915,3915,3915,3915,224
|
|
20231016,104500,51112150,3915,3915,3915,3915,468
|
|
20231016,104400,49279930,3915,3915,3915,3915,0
|
|
20231016,104300,49279930,3915,3915,3915,3915,0
|
|
20231016,104200,49279930,3915,3915,3915,3915,0
|
|
20231016,104100,49279930,3915,3915,3915,3915,300
|
|
20231016,104000,48105430,3915,3915,3915,3915,0
|
|
20231016,103900,48105430,3915,3920,3920,3915,215
|
|
20231016,103800,47262665,3945,3935,3945,3935,7
|
|
20231016,103700,47235110,3935,3935,3935,3935,1
|
|
20231016,103600,47231175,3915,3915,3915,3915,1
|
|
20231016,103500,47227260,3920,3920,3920,3920,0
|
|
20231016,103400,47227260,3920,3920,3920,3920,0
|
|
20231016,103300,47227260,3920,3920,3920,3920,0
|
|
20231016,103200,47227260,3920,3920,3920,3920,0
|
|
20231016,103100,47227260,3920,3920,3920,3920,379
|
|
20231016,103000,45741580,3920,3920,3920,3920,8
|
|
20231016,102900,45710220,3935,3935,3935,3935,0
|
|
20231016,102800,45710220,3935,3935,3935,3935,0
|
|
20231016,102700,45710220,3935,3935,3935,3935,0
|
|
20231016,102600,45710220,3935,3935,3935,3935,1
|
|
20231016,102500,45706285,3930,3930,3930,3930,0
|
|
20231016,102400,45706285,3930,3930,3930,3930,30
|
|
20231016,102300,45588385,3940,3940,3940,3940,0
|
|
20231016,102200,45588385,3940,3940,3940,3940,0
|
|
20231016,102100,45588385,3940,3940,3940,3940,0
|
|
20231016,102000,45588385,3940,3940,3940,3940,4
|
|
20231016,101900,45572625,3940,3940,3940,3940,0
|
|
20231016,101800,45572625,3940,3940,3940,3940,0
|
|
20231016,101700,45572625,3940,3940,3940,3940,0
|
|
20231016,101600,45572625,3940,3940,3940,3940,0
|
|
20231016,101500,45572625,3940,3940,3940,3940,0
|
|
20231016,101400,45572625,3940,3940,3940,3940,0
|
|
20231016,101300,45572625,3940,3940,3940,3940,0
|
|
20231016,101200,45572625,3940,3940,3940,3940,1
|
|
20231016,101100,45568685,3940,3940,3940,3940,0
|
|
20231016,101000,45568685,3940,3940,3940,3940,0
|
|
20231016,100900,45568685,3940,3940,3940,3940,0
|
|
20231016,100800,45568685,3940,3940,3940,3940,0
|
|
20231016,100700,45568685,3940,3940,3940,3940,0
|
|
20231016,100600,45568685,3940,3940,3940,3940,0
|
|
20231016,100500,45568685,3940,3940,3940,3940,0
|
|
20231016,100400,45568685,3940,3940,3940,3940,0
|
|
20231016,100300,45568685,3940,3940,3940,3940,0
|
|
20231016,100200,45568685,3940,3940,3940,3940,0
|
|
20231016,100100,45568685,3940,3940,3940,3940,0
|
|
20231016,100000,45568685,3940,3940,3940,3940,0
|
|
20231016,095900,45568685,3940,3940,3940,3940,1
|
|
20231016,095800,45564745,3910,3910,3910,3910,0
|
|
20231016,095700,45564745,3910,3910,3910,3910,0
|
|
20231016,095600,45564745,3910,3915,3915,3910,75
|
|
20231016,095500,45271490,3910,3910,3910,3910,0
|
|
20231016,095400,45271490,3910,3910,3910,3910,0
|
|
20231016,095300,45271490,3910,3910,3910,3910,0
|
|
20231016,095200,45271490,3910,3910,3910,3910,3
|
|
20231016,095100,45259760,3900,3915,3915,3900,110
|
|
20231016,095000,44830560,3945,3945,3945,3945,0
|
|
20231016,094900,44830560,3945,3945,3945,3945,0
|
|
20231016,094800,44830560,3945,3945,3945,3945,5000
|
|
20231016,094700,25105560,3950,3950,3950,3950,0
|
|
20231016,094600,25105560,3950,3950,3950,3950,0
|
|
20231016,094500,25105560,3950,3950,3950,3950,0
|
|
20231016,094400,25105560,3950,3950,3950,3950,0
|
|
20231016,094300,25105560,3950,3950,3950,3950,0
|
|
20231016,094200,25105560,3950,3950,3950,3950,0
|
|
20231016,094100,25105560,3950,3950,3950,3950,1
|
|
20231016,094000,25101610,3950,3950,3950,3950,3
|
|
20231016,093900,25089760,3950,3950,3950,3950,0
|
|
20231016,093800,25089760,3950,3950,3950,3950,1
|
|
20231016,093700,25085810,3950,3950,3950,3950,9
|
|
20231016,093600,25050260,3950,3950,3950,3950,5
|
|
20231016,093500,25030510,3950,3950,3950,3950,2
|
|
20231016,093400,25022610,3945,3915,3945,3890,1300
|
|
20231016,093300,19930215,3950,3940,3950,3940,2
|
|
20231016,093200,19922325,3930,3930,3930,3930,0
|
|
20231016,093100,19922325,3930,3930,3930,3930,10
|
|
20231016,093000,19883025,3910,3910,3910,3910,0
|
|
20231016,092900,19883025,3910,3910,3910,3910,0
|
|
20231016,092800,19883025,3910,3925,3925,3910,208
|
|
20231016,092700,19068770,3930,3930,3930,3930,0
|
|
20231016,092600,19068770,3930,3930,3930,3930,0
|
|
20231016,092500,19068770,3930,3930,3930,3930,194
|
|
20231016,092400,18306350,3930,3930,3930,3930,0
|
|
20231016,092300,18306350,3930,3930,3930,3930,0
|
|
20231016,092200,18306350,3930,3930,3930,3930,0
|
|
20231016,092100,18306350,3930,3930,3930,3930,181
|
|
20231016,092000,17595020,3920,3925,3925,3880,3336
|
|
20231016,091900,4592400,3930,3935,3935,3930,320
|
|
20231016,091800,3334200,3960,3960,3960,3960,0
|
|
20231016,091700,3334200,3960,3960,3960,3960,0
|
|
20231016,091600,3334200,3960,3960,3960,3960,0
|
|
20231016,091500,3334200,3960,3960,3960,3960,0
|
|
20231016,091400,3334200,3960,3960,3960,3960,0
|
|
20231016,091300,3334200,3960,3960,3960,3960,220
|
|
20231016,091200,2463000,3960,3960,3960,3960,0
|
|
20231016,091100,2463000,3960,3960,3960,3960,2
|
|
20231016,091000,2455080,3920,3920,3920,3920,0
|
|
20231016,090900,2455080,3920,3935,3935,3920,10
|
|
20231016,090800,2415860,3970,3970,3970,3970,0
|
|
20231016,090700,2415860,3970,3970,3970,3970,0
|
|
20231016,090600,2415860,3970,3970,3970,3970,55
|
|
20231016,090500,2197510,3950,3950,3950,3950,2
|
|
20231016,090400,2189610,3960,3965,3965,3910,356
|
|
20231016,090300,785790,3975,3975,3980,3975,115
|
|
20231016,090200,328595,4010,4010,4010,4010,0
|
|
20231016,090100,328595,4010,3985,4010,3985,22
|
|
20231016,090000,240900,4015,4015,4015,4015,60
|