663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,200000,95837880,3920,3920,3920,3920,159
|
|
20231017,195900,95837880,3920,3920,3920,3920,0
|
|
20231017,195800,95837880,3920,3920,3920,3920,0
|
|
20231017,195700,95837880,3920,3920,3920,3920,0
|
|
20231017,195600,95837880,3920,3920,3920,3920,0
|
|
20231017,195500,95837880,3920,3920,3920,3920,0
|
|
20231017,195400,95837880,3920,3920,3920,3920,0
|
|
20231017,195300,95837880,3920,3920,3920,3920,0
|
|
20231017,195200,95837880,3920,3920,3920,3920,0
|
|
20231017,195100,95837880,3920,3920,3920,3920,0
|
|
20231017,195000,95837880,3920,3920,3920,3920,0
|
|
20231017,194900,95837880,3920,3920,3920,3920,0
|
|
20231017,194800,95837880,3920,3920,3920,3920,0
|
|
20231017,194700,95837880,3920,3920,3920,3920,0
|
|
20231017,194600,95837880,3920,3920,3920,3920,0
|
|
20231017,194500,95837880,3920,3920,3920,3920,0
|
|
20231017,194400,95837880,3920,3920,3920,3920,0
|
|
20231017,194300,95837880,3920,3920,3920,3920,0
|
|
20231017,194200,95837880,3920,3920,3920,3920,0
|
|
20231017,194100,95837880,3920,3920,3920,3920,0
|
|
20231017,194000,95837880,3920,3920,3920,3920,0
|
|
20231017,193900,95837880,3920,3920,3920,3920,0
|
|
20231017,193800,95837880,3920,3920,3920,3920,0
|
|
20231017,193700,95837880,3920,3920,3920,3920,0
|
|
20231017,193600,95837880,3920,3920,3920,3920,0
|
|
20231017,193500,95837880,3920,3920,3920,3920,0
|
|
20231017,193400,95837880,3920,3920,3920,3920,0
|
|
20231017,193300,95837880,3920,3920,3920,3920,0
|
|
20231017,193200,95837880,3920,3920,3920,3920,0
|
|
20231017,193100,95837880,3920,3920,3920,3920,0
|
|
20231017,193000,95837880,3920,3920,3920,3920,159
|
|
20231017,192900,95837880,3920,3920,3920,3920,0
|
|
20231017,192800,95837880,3920,3920,3920,3920,0
|
|
20231017,192700,95837880,3920,3920,3920,3920,0
|
|
20231017,192600,95837880,3920,3920,3920,3920,0
|
|
20231017,192500,95837880,3920,3920,3920,3920,0
|
|
20231017,192400,95837880,3920,3920,3920,3920,0
|
|
20231017,192300,95837880,3920,3920,3920,3920,0
|
|
20231017,192200,95837880,3920,3920,3920,3920,0
|
|
20231017,192100,95837880,3920,3920,3920,3920,0
|
|
20231017,192000,95837880,3920,3920,3920,3920,0
|
|
20231017,191900,95837880,3920,3920,3920,3920,0
|
|
20231017,191800,95837880,3920,3920,3920,3920,0
|
|
20231017,191700,95837880,3920,3920,3920,3920,0
|
|
20231017,191600,95837880,3920,3920,3920,3920,0
|
|
20231017,191500,95837880,3920,3920,3920,3920,0
|
|
20231017,191400,95837880,3920,3920,3920,3920,0
|
|
20231017,191300,95837880,3920,3920,3920,3920,0
|
|
20231017,191200,95837880,3920,3920,3920,3920,0
|
|
20231017,191100,95837880,3920,3920,3920,3920,0
|
|
20231017,191000,95837880,3920,3920,3920,3920,0
|
|
20231017,190900,95837880,3920,3920,3920,3920,0
|
|
20231017,190800,95837880,3920,3920,3920,3920,0
|
|
20231017,190700,95837880,3920,3920,3920,3920,0
|
|
20231017,190600,95837880,3920,3920,3920,3920,0
|
|
20231017,190500,95837880,3920,3920,3920,3920,0
|
|
20231017,190400,95837880,3920,3920,3920,3920,0
|
|
20231017,190300,95837880,3920,3920,3920,3920,0
|
|
20231017,190200,95837880,3920,3920,3920,3920,0
|
|
20231017,190100,95837880,3920,3920,3920,3920,0
|
|
20231017,190000,95837880,3920,3920,3920,3920,159
|
|
20231017,185900,95837880,3920,3920,3920,3920,0
|
|
20231017,185800,95837880,3920,3920,3920,3920,0
|
|
20231017,185700,95837880,3920,3920,3920,3920,0
|
|
20231017,185600,95837880,3920,3920,3920,3920,0
|
|
20231017,185500,95837880,3920,3920,3920,3920,0
|
|
20231017,185400,95837880,3920,3920,3920,3920,0
|
|
20231017,185300,95837880,3920,3920,3920,3920,0
|
|
20231017,185200,95837880,3920,3920,3920,3920,0
|
|
20231017,185100,95837880,3920,3920,3920,3920,0
|
|
20231017,185000,95837880,3920,3920,3920,3920,0
|
|
20231017,184900,95837880,3920,3920,3920,3920,0
|
|
20231017,184800,95837880,3920,3920,3920,3920,0
|
|
20231017,184700,95837880,3920,3920,3920,3920,0
|
|
20231017,184600,95837880,3920,3920,3920,3920,0
|
|
20231017,184500,95837880,3920,3920,3920,3920,0
|
|
20231017,184400,95837880,3920,3920,3920,3920,0
|
|
20231017,184300,95837880,3920,3920,3920,3920,0
|
|
20231017,184200,95837880,3920,3920,3920,3920,0
|
|
20231017,184100,95837880,3920,3920,3920,3920,0
|
|
20231017,184000,95837880,3920,3920,3920,3920,0
|
|
20231017,183900,95837880,3920,3920,3920,3920,0
|
|
20231017,183800,95837880,3920,3920,3920,3920,0
|
|
20231017,183700,95837880,3920,3920,3920,3920,0
|
|
20231017,183600,95837880,3920,3920,3920,3920,0
|
|
20231017,183500,95837880,3920,3920,3920,3920,0
|
|
20231017,183400,95837880,3920,3920,3920,3920,0
|
|
20231017,183300,95837880,3920,3920,3920,3920,0
|
|
20231017,183200,95837880,3920,3920,3920,3920,0
|
|
20231017,183100,95837880,3920,3920,3920,3920,0
|
|
20231017,183000,95837880,3920,3920,3920,3920,159
|
|
20231017,182900,95837880,3920,3920,3920,3920,0
|
|
20231017,182800,95837880,3920,3920,3920,3920,0
|
|
20231017,182700,95837880,3920,3920,3920,3920,0
|
|
20231017,182600,95837880,3920,3920,3920,3920,0
|
|
20231017,182500,95837880,3920,3920,3920,3920,0
|
|
20231017,182400,95837880,3920,3920,3920,3920,0
|
|
20231017,182300,95837880,3920,3920,3920,3920,0
|
|
20231017,182200,95837880,3920,3920,3920,3920,0
|
|
20231017,182100,95837880,3920,3920,3920,3920,0
|
|
20231017,182000,95837880,3920,3920,3920,3920,0
|
|
20231017,181900,95837880,3920,3920,3920,3920,0
|
|
20231017,181800,95837880,3920,3920,3920,3920,0
|
|
20231017,181700,95837880,3920,3920,3920,3920,0
|
|
20231017,181600,95837880,3920,3920,3920,3920,0
|
|
20231017,181500,95837880,3920,3920,3920,3920,0
|
|
20231017,181400,95837880,3920,3920,3920,3920,0
|
|
20231017,181300,95837880,3920,3920,3920,3920,0
|
|
20231017,181200,95837880,3920,3920,3920,3920,0
|
|
20231017,181100,95837880,3920,3920,3920,3920,0
|
|
20231017,181000,95837880,3920,3920,3920,3920,0
|
|
20231017,180900,95837880,3920,3920,3920,3920,0
|
|
20231017,180800,95837880,3920,3920,3920,3920,0
|
|
20231017,180700,95837880,3920,3920,3920,3920,0
|
|
20231017,180600,95837880,3920,3920,3920,3920,0
|
|
20231017,180500,95837880,3920,3920,3920,3920,0
|
|
20231017,180400,95837880,3920,3920,3920,3920,0
|
|
20231017,180300,95837880,3920,3920,3920,3920,0
|
|
20231017,180200,95837880,3920,3920,3920,3920,0
|
|
20231017,180100,95837880,3920,3920,3920,3920,0
|
|
20231017,180000,95837880,3920,3920,3920,3920,159
|
|
20231017,175900,95837880,3920,3920,3920,3920,0
|
|
20231017,175800,95837880,3920,3920,3920,3920,0
|
|
20231017,175700,95837880,3920,3920,3920,3920,0
|
|
20231017,175600,95837880,3920,3920,3920,3920,0
|
|
20231017,175500,95837880,3920,3920,3920,3920,0
|
|
20231017,175400,95837880,3920,3920,3920,3920,0
|
|
20231017,175300,95837880,3920,3920,3920,3920,0
|
|
20231017,175200,95837880,3920,3920,3920,3920,0
|
|
20231017,175100,95837880,3920,3920,3920,3920,0
|
|
20231017,175000,95837880,3920,3920,3920,3920,0
|
|
20231017,174900,95837880,3920,3920,3920,3920,0
|
|
20231017,174800,95837880,3920,3920,3920,3920,0
|
|
20231017,174700,95837880,3920,3920,3920,3920,0
|
|
20231017,174600,95837880,3920,3920,3920,3920,0
|
|
20231017,174500,95837880,3920,3920,3920,3920,0
|
|
20231017,174400,95837880,3920,3920,3920,3920,0
|
|
20231017,174300,95837880,3920,3920,3920,3920,0
|
|
20231017,174200,95837880,3920,3920,3920,3920,0
|
|
20231017,174100,95837880,3920,3920,3920,3920,0
|
|
20231017,174000,95837880,3920,3920,3920,3920,0
|
|
20231017,173900,95837880,3920,3920,3920,3920,0
|
|
20231017,173800,95837880,3920,3920,3920,3920,0
|
|
20231017,173700,95837880,3920,3920,3920,3920,0
|
|
20231017,173600,95837880,3920,3920,3920,3920,0
|
|
20231017,173500,95837880,3920,3920,3920,3920,0
|
|
20231017,173400,95837880,3920,3920,3920,3920,0
|
|
20231017,173300,95837880,3920,3920,3920,3920,0
|
|
20231017,173200,95837880,3920,3920,3920,3920,0
|
|
20231017,173100,95837880,3920,3920,3920,3920,0
|
|
20231017,173000,95837880,3920,3920,3920,3920,159
|
|
20231017,172900,95837880,3920,3920,3920,3920,0
|
|
20231017,172800,95837880,3920,3920,3920,3920,0
|
|
20231017,172700,95837880,3920,3920,3920,3920,0
|
|
20231017,172600,95837880,3920,3920,3920,3920,0
|
|
20231017,172500,95837880,3920,3920,3920,3920,0
|
|
20231017,172400,95837880,3920,3920,3920,3920,0
|
|
20231017,172300,95837880,3920,3920,3920,3920,0
|
|
20231017,172200,95837880,3920,3920,3920,3920,0
|
|
20231017,172100,95837880,3920,3920,3920,3920,0
|
|
20231017,172000,95837880,3920,3920,3920,3920,0
|
|
20231017,171900,95837880,3920,3920,3920,3920,0
|
|
20231017,171800,95837880,3920,3920,3920,3920,0
|
|
20231017,171700,95837880,3920,3920,3920,3920,0
|
|
20231017,171600,95837880,3920,3920,3920,3920,0
|
|
20231017,171500,95837880,3920,3920,3920,3920,0
|
|
20231017,171400,95837880,3920,3920,3920,3920,0
|
|
20231017,171300,95837880,3920,3920,3920,3920,0
|
|
20231017,171200,95837880,3920,3920,3920,3920,0
|
|
20231017,171100,95837880,3920,3920,3920,3920,0
|
|
20231017,171000,95837880,3920,3920,3920,3920,0
|
|
20231017,170900,95837880,3920,3920,3920,3920,0
|
|
20231017,170800,95837880,3920,3920,3920,3920,0
|
|
20231017,170700,95837880,3920,3920,3920,3920,0
|
|
20231017,170600,95837880,3920,3920,3920,3920,0
|
|
20231017,170500,95837880,3920,3920,3920,3920,0
|
|
20231017,170400,95837880,3920,3920,3920,3920,0
|
|
20231017,170300,95837880,3920,3920,3920,3920,0
|
|
20231017,170200,95837880,3920,3920,3920,3920,0
|
|
20231017,170100,95837880,3920,3920,3920,3920,0
|
|
20231017,170000,95837880,3920,3920,3920,3920,159
|
|
20231017,165900,95837880,3920,3920,3920,3920,0
|
|
20231017,165800,95837880,3920,3920,3920,3920,0
|
|
20231017,165700,95837880,3920,3920,3920,3920,0
|
|
20231017,165600,95837880,3920,3920,3920,3920,0
|
|
20231017,165500,95837880,3920,3920,3920,3920,0
|
|
20231017,165400,95837880,3920,3920,3920,3920,0
|
|
20231017,165300,95837880,3920,3920,3920,3920,0
|
|
20231017,165200,95837880,3920,3920,3920,3920,0
|
|
20231017,165100,95837880,3920,3920,3920,3920,0
|
|
20231017,165000,95837880,3920,3920,3920,3920,0
|
|
20231017,164900,95837880,3920,3920,3920,3920,0
|
|
20231017,164800,95837880,3920,3920,3920,3920,0
|
|
20231017,164700,95837880,3920,3920,3920,3920,0
|
|
20231017,164600,95837880,3920,3920,3920,3920,0
|
|
20231017,164500,95837880,3920,3920,3920,3920,0
|
|
20231017,164400,95837880,3920,3920,3920,3920,0
|
|
20231017,164300,95837880,3920,3920,3920,3920,0
|
|
20231017,164200,95837880,3920,3920,3920,3920,0
|
|
20231017,164100,95837880,3920,3920,3920,3920,0
|
|
20231017,164000,95837880,3920,3920,3920,3920,0
|
|
20231017,163900,95837880,3920,3920,3920,3920,0
|
|
20231017,163800,95837880,3920,3920,3920,3920,0
|
|
20231017,163700,95837880,3920,3920,3920,3920,0
|
|
20231017,163600,95837880,3920,3920,3920,3920,0
|
|
20231017,163500,95837880,3920,3920,3920,3920,0
|
|
20231017,163400,95837880,3920,3920,3920,3920,0
|
|
20231017,163300,95837880,3920,3920,3920,3920,0
|
|
20231017,163200,95837880,3920,3920,3920,3920,0
|
|
20231017,163100,95837880,3920,3920,3920,3920,0
|
|
20231017,163000,95837880,3920,3920,3920,3920,159
|
|
20231017,162900,95837880,3920,3920,3920,3920,0
|
|
20231017,162800,95837880,3920,3920,3920,3920,0
|
|
20231017,162700,95837880,3920,3920,3920,3920,0
|
|
20231017,162600,95837880,3920,3920,3920,3920,0
|
|
20231017,162500,95837880,3920,3920,3920,3920,0
|
|
20231017,162400,95837880,3920,3920,3920,3920,0
|
|
20231017,162300,95837880,3920,3920,3920,3920,0
|
|
20231017,162200,95837880,3920,3920,3920,3920,0
|
|
20231017,162100,95837880,3920,3920,3920,3920,0
|
|
20231017,162000,95837880,3920,3920,3920,3920,0
|
|
20231017,161900,95837880,3920,3920,3920,3920,0
|
|
20231017,161800,95837880,3920,3920,3920,3920,0
|
|
20231017,161700,95837880,3920,3920,3920,3920,0
|
|
20231017,161600,95837880,3920,3920,3920,3920,0
|
|
20231017,161500,95837880,3920,3920,3920,3920,0
|
|
20231017,161400,95837880,3920,3920,3920,3920,0
|
|
20231017,161300,95837880,3920,3920,3920,3920,0
|
|
20231017,161200,95837880,3920,3920,3920,3920,0
|
|
20231017,161100,95837880,3920,3920,3920,3920,0
|
|
20231017,161000,95837880,3920,3920,3920,3920,0
|
|
20231017,160900,95837880,3920,3920,3920,3920,0
|
|
20231017,160800,95837880,3920,3920,3920,3920,0
|
|
20231017,160700,95837880,3920,3920,3920,3920,0
|
|
20231017,160600,95837880,3920,3920,3920,3920,0
|
|
20231017,160500,95837880,3920,3920,3920,3920,0
|
|
20231017,160400,95837880,3920,3920,3920,3920,0
|
|
20231017,160300,95837880,3920,3920,3920,3920,0
|
|
20231017,160200,95837880,3920,3920,3920,3920,0
|
|
20231017,160100,95837880,3920,3920,3920,3920,0
|
|
20231017,160000,95837880,3920,3920,3920,3920,159
|
|
20231017,155900,95837880,3920,3920,3920,3920,0
|
|
20231017,155800,95837880,3920,3920,3920,3920,0
|
|
20231017,155700,95837880,3920,3920,3920,3920,0
|
|
20231017,155600,95837880,3920,3920,3920,3920,0
|
|
20231017,155500,95837880,3920,3920,3920,3920,0
|
|
20231017,155400,95837880,3920,3920,3920,3920,0
|
|
20231017,155300,95837880,3920,3920,3920,3920,0
|
|
20231017,155200,95837880,3920,3920,3920,3920,0
|
|
20231017,155100,95837880,3920,3920,3920,3920,0
|
|
20231017,155000,95837880,3920,3920,3920,3920,0
|
|
20231017,154900,95837880,3920,3920,3920,3920,0
|
|
20231017,154800,95837880,3920,3920,3920,3920,0
|
|
20231017,154700,95837880,3920,3920,3920,3920,0
|
|
20231017,154600,95837880,3920,3920,3920,3920,0
|
|
20231017,154500,95837880,3920,3920,3920,3920,0
|
|
20231017,154400,95837880,3920,3920,3920,3920,0
|
|
20231017,154300,95837880,3920,3920,3920,3920,0
|
|
20231017,154200,95837880,3920,3920,3920,3920,0
|
|
20231017,154100,95837880,3920,3920,3920,3920,0
|
|
20231017,154000,95837880,3920,3920,3920,3920,0
|
|
20231017,153900,95837880,3920,3920,3920,3920,0
|
|
20231017,153800,95837880,3920,3920,3920,3920,0
|
|
20231017,153700,95837880,3920,3920,3920,3920,0
|
|
20231017,153600,95837880,3920,3920,3920,3920,0
|
|
20231017,153500,95837880,3920,3920,3920,3920,0
|
|
20231017,153400,95837880,3920,3920,3920,3920,0
|
|
20231017,153300,95837880,3920,3920,3920,3920,0
|
|
20231017,153200,95837880,3920,3920,3920,3920,0
|
|
20231017,153100,95837880,3920,3920,3920,3920,0
|
|
20231017,153000,95837880,3920,3920,3920,3920,318
|
|
20231017,152900,95214600,3920,3920,3920,3920,0
|
|
20231017,152800,95214600,3920,3920,3920,3920,0
|
|
20231017,152700,95214600,3920,3920,3920,3920,0
|
|
20231017,152600,95214600,3920,3920,3920,3920,0
|
|
20231017,152500,95214600,3920,3920,3920,3920,0
|
|
20231017,152400,95214600,3920,3920,3920,3920,0
|
|
20231017,152300,95214600,3920,3920,3920,3920,0
|
|
20231017,152200,95214600,3920,3920,3920,3920,0
|
|
20231017,152100,95214600,3920,3920,3920,3920,0
|
|
20231017,152000,95214600,3920,3920,3920,3920,0
|
|
20231017,151900,95214600,3920,3920,3920,3920,0
|
|
20231017,151800,95214600,3920,3920,3920,3920,0
|
|
20231017,151700,95214600,3920,3920,3920,3920,0
|
|
20231017,151600,95214600,3920,3920,3920,3920,0
|
|
20231017,151500,95214600,3920,3920,3920,3920,0
|
|
20231017,151400,95214600,3920,3920,3920,3920,0
|
|
20231017,151300,95214600,3920,3920,3920,3920,0
|
|
20231017,151200,95214600,3920,3920,3920,3920,0
|
|
20231017,151100,95214600,3920,3920,3920,3920,0
|
|
20231017,151000,95214600,3920,3920,3920,3920,0
|
|
20231017,150900,95214600,3920,3920,3920,3920,0
|
|
20231017,150800,95214600,3920,3920,3920,3920,0
|
|
20231017,150700,95214600,3920,3920,3920,3920,0
|
|
20231017,150600,95214600,3920,3920,3920,3920,0
|
|
20231017,150500,95214600,3920,3920,3920,3920,0
|
|
20231017,150400,95214600,3920,3920,3920,3920,4
|
|
20231017,150300,95198920,3915,3915,3915,3915,0
|
|
20231017,150200,95198920,3915,3915,3915,3915,0
|
|
20231017,150100,95198920,3915,3915,3915,3915,0
|
|
20231017,150000,95198920,3915,3915,3915,3915,4
|
|
20231017,145900,95183260,3920,3910,3920,3910,20
|
|
20231017,145800,95104970,3915,3915,3915,3915,100
|
|
20231017,145700,94713470,3905,3905,3905,3905,1
|
|
20231017,145600,94709565,3885,3885,3885,3885,0
|
|
20231017,145500,94709565,3885,3885,3885,3885,1700
|
|
20231017,145400,88105065,3895,3895,3895,3895,400
|
|
20231017,145300,86547065,3910,3910,3910,3910,0
|
|
20231017,145200,86547065,3910,3910,3910,3910,0
|
|
20231017,145100,86547065,3910,3910,3910,3910,0
|
|
20231017,145000,86547065,3910,3910,3910,3910,0
|
|
20231017,144900,86547065,3910,3910,3910,3910,0
|
|
20231017,144800,86547065,3910,3910,3910,3910,0
|
|
20231017,144700,86547065,3910,3910,3910,3910,0
|
|
20231017,144600,86547065,3910,3910,3910,3910,0
|
|
20231017,144500,86547065,3910,3910,3910,3910,0
|
|
20231017,144400,86547065,3910,3910,3910,3910,0
|
|
20231017,144300,86547065,3910,3910,3910,3910,0
|
|
20231017,144200,86547065,3910,3910,3910,3910,0
|
|
20231017,144100,86547065,3910,3910,3910,3910,0
|
|
20231017,144000,86547065,3910,3910,3910,3910,0
|
|
20231017,143900,86547065,3910,3910,3910,3910,0
|
|
20231017,143800,86547065,3910,3910,3910,3910,1
|
|
20231017,143700,86543155,3890,3890,3890,3890,0
|
|
20231017,143600,86543155,3890,3890,3890,3890,0
|
|
20231017,143500,86543155,3890,3890,3890,3890,0
|
|
20231017,143400,86543155,3890,3890,3890,3890,0
|
|
20231017,143300,86543155,3890,3890,3890,3890,0
|
|
20231017,143200,86543155,3890,3890,3890,3890,0
|
|
20231017,143100,86543155,3890,3890,3890,3890,0
|
|
20231017,143000,86543155,3890,3890,3890,3890,350
|
|
20231017,142900,85181655,3890,3890,3890,3890,0
|
|
20231017,142800,85181655,3890,3890,3890,3890,0
|
|
20231017,142700,85181655,3890,3900,3900,3890,218
|
|
20231017,142600,84332635,3905,3905,3905,3905,1
|
|
20231017,142500,84328730,3905,3905,3905,3905,0
|
|
20231017,142400,84328730,3905,3905,3905,3905,46
|
|
20231017,142300,84149100,3905,3905,3905,3905,0
|
|
20231017,142200,84149100,3905,3905,3905,3905,0
|
|
20231017,142100,84149100,3905,3905,3905,3905,0
|
|
20231017,142000,84149100,3905,3905,3905,3905,5
|
|
20231017,141900,84129575,3880,3880,3880,3880,0
|
|
20231017,141800,84129575,3880,3880,3880,3880,0
|
|
20231017,141700,84129575,3880,3880,3880,3880,0
|
|
20231017,141600,84129575,3880,3880,3880,3880,0
|
|
20231017,141500,84129575,3880,3900,3900,3875,3266
|
|
20231017,141400,71457700,3900,3900,3900,3900,0
|
|
20231017,141300,71457700,3900,3900,3900,3900,0
|
|
20231017,141200,71457700,3900,3900,3900,3900,2
|
|
20231017,141100,71449900,3900,3900,3900,3900,0
|
|
20231017,141000,71449900,3900,3900,3900,3900,0
|
|
20231017,140900,71449900,3900,3900,3900,3900,0
|
|
20231017,140800,71449900,3900,3900,3900,3900,0
|
|
20231017,140700,71449900,3900,3900,3900,3900,0
|
|
20231017,140600,71449900,3900,3900,3900,3900,0
|
|
20231017,140500,71449900,3900,3900,3900,3900,0
|
|
20231017,140400,71449900,3900,3900,3900,3900,0
|
|
20231017,140300,71449900,3900,3900,3900,3900,0
|
|
20231017,140200,71449900,3900,3900,3900,3900,0
|
|
20231017,140100,71449900,3900,3900,3900,3900,0
|
|
20231017,140000,71449900,3900,3900,3900,3900,0
|
|
20231017,135900,71449900,3900,3900,3900,3900,0
|
|
20231017,135800,71449900,3900,3900,3900,3900,0
|
|
20231017,135700,71449900,3900,3900,3900,3900,132
|
|
20231017,135600,70935100,3900,3900,3900,3900,0
|
|
20231017,135500,70935100,3900,3900,3900,3900,0
|
|
20231017,135400,70935100,3900,3900,3900,3900,0
|
|
20231017,135300,70935100,3900,3900,3900,3900,0
|
|
20231017,135200,70935100,3900,3900,3900,3900,0
|
|
20231017,135100,70935100,3900,3900,3900,3900,15
|
|
20231017,135000,70876600,3900,3900,3900,3900,0
|
|
20231017,134900,70876600,3900,3900,3900,3900,0
|
|
20231017,134800,70876600,3900,3900,3900,3900,0
|
|
20231017,134700,70876600,3900,3900,3900,3900,8
|
|
20231017,134600,70845400,3900,3900,3900,3900,0
|
|
20231017,134500,70845400,3900,3900,3900,3900,222
|
|
20231017,134400,69979600,3900,3900,3900,3900,0
|
|
20231017,134300,69979600,3900,3900,3900,3900,0
|
|
20231017,134200,69979600,3900,3900,3900,3900,0
|
|
20231017,134100,69979600,3900,3900,3900,3900,0
|
|
20231017,134000,69979600,3900,3900,3900,3900,0
|
|
20231017,133900,69979600,3900,3900,3900,3900,413
|
|
20231017,133800,68368900,3905,3905,3905,3905,0
|
|
20231017,133700,68368900,3905,3905,3905,3905,0
|
|
20231017,133600,68368900,3905,3905,3905,3905,0
|
|
20231017,133500,68368900,3905,3905,3905,3905,0
|
|
20231017,133400,68368900,3905,3905,3905,3905,0
|
|
20231017,133300,68368900,3905,3905,3905,3905,0
|
|
20231017,133200,68368900,3905,3905,3905,3905,1
|
|
20231017,133100,68364995,3880,3880,3880,3880,0
|
|
20231017,133000,68364995,3880,3880,3880,3880,0
|
|
20231017,132900,68364995,3880,3880,3880,3880,0
|
|
20231017,132800,68364995,3880,3880,3880,3880,0
|
|
20231017,132700,68364995,3880,3880,3880,3880,0
|
|
20231017,132600,68364995,3880,3880,3880,3880,0
|
|
20231017,132500,68364995,3880,3880,3880,3880,0
|
|
20231017,132400,68364995,3880,3895,3895,3880,100
|
|
20231017,132300,67976890,3905,3905,3905,3905,0
|
|
20231017,132200,67976890,3905,3905,3905,3905,0
|
|
20231017,132100,67976890,3905,3905,3905,3905,0
|
|
20231017,132000,67976890,3905,3905,3905,3905,1
|
|
20231017,131900,67972985,3905,3905,3905,3905,0
|
|
20231017,131800,67972985,3905,3905,3905,3905,0
|
|
20231017,131700,67972985,3905,3905,3905,3905,0
|
|
20231017,131600,67972985,3905,3905,3905,3905,1
|
|
20231017,131500,67969080,3905,3905,3905,3905,0
|
|
20231017,131400,67969080,3905,3905,3905,3905,0
|
|
20231017,131300,67969080,3905,3905,3905,3905,0
|
|
20231017,131200,67969080,3905,3905,3905,3905,0
|
|
20231017,131100,67969080,3905,3905,3905,3905,0
|
|
20231017,131000,67969080,3905,3905,3905,3905,0
|
|
20231017,130900,67969080,3905,3905,3905,3905,0
|
|
20231017,130800,67969080,3905,3905,3905,3905,0
|
|
20231017,130700,67969080,3905,3905,3905,3905,0
|
|
20231017,130600,67969080,3905,3905,3905,3905,0
|
|
20231017,130500,67969080,3905,3905,3905,3905,1
|
|
20231017,130400,67965175,3895,3895,3895,3895,0
|
|
20231017,130300,67965175,3895,3895,3895,3895,0
|
|
20231017,130200,67965175,3895,3895,3895,3895,0
|
|
20231017,130100,67965175,3895,3895,3895,3895,0
|
|
20231017,130000,67965175,3895,3895,3895,3895,0
|
|
20231017,125900,67965175,3895,3895,3895,3895,1
|
|
20231017,125800,67961280,3900,3900,3900,3900,1
|
|
20231017,125700,67957380,3905,3905,3905,3905,0
|
|
20231017,125600,67957380,3905,3905,3905,3905,1
|
|
20231017,125500,67953475,3905,3905,3905,3905,3
|
|
20231017,125400,67941760,3905,3905,3905,3905,0
|
|
20231017,125300,67941760,3905,3905,3905,3905,0
|
|
20231017,125200,67941760,3905,3905,3905,3905,0
|
|
20231017,125100,67941760,3905,3905,3905,3905,0
|
|
20231017,125000,67941760,3905,3875,3905,3875,2
|
|
20231017,124900,67933980,3875,3875,3875,3875,0
|
|
20231017,124800,67933980,3875,3875,3875,3875,0
|
|
20231017,124700,67933980,3875,3875,3875,3875,0
|
|
20231017,124600,67933980,3875,3875,3875,3875,0
|
|
20231017,124500,67933980,3875,3885,3885,3875,1806
|
|
20231017,124400,60933020,3890,3890,3890,3890,615
|
|
20231017,124300,58540670,3895,3895,3895,3895,101
|
|
20231017,124200,58147275,3905,3905,3905,3905,0
|
|
20231017,124100,58147275,3905,3905,3905,3905,0
|
|
20231017,124000,58147275,3905,3905,3905,3905,0
|
|
20231017,123900,58147275,3905,3905,3905,3905,0
|
|
20231017,123800,58147275,3905,3905,3905,3905,1
|
|
20231017,123700,58143370,3910,3910,3910,3910,0
|
|
20231017,123600,58143370,3910,3910,3910,3910,0
|
|
20231017,123500,58143370,3910,3900,3910,3895,145
|
|
20231017,123400,57577910,3900,3900,3900,3900,0
|
|
20231017,123300,57577910,3900,3900,3900,3900,36
|
|
20231017,123200,57437510,3900,3900,3900,3900,0
|
|
20231017,123100,57437510,3900,3900,3900,3900,9
|
|
20231017,123000,57402410,3905,3915,3920,3905,7
|
|
20231017,122900,57375050,3925,3910,3925,3910,393
|
|
20231017,122800,55832950,3910,3910,3910,3910,0
|
|
20231017,122700,55832950,3910,3910,3910,3910,0
|
|
20231017,122600,55832950,3910,3910,3910,3910,98
|
|
20231017,122500,55449770,3910,3910,3910,3910,0
|
|
20231017,122400,55449770,3910,3910,3910,3910,0
|
|
20231017,122300,55449770,3910,3900,3910,3900,2
|
|
20231017,122200,55441960,3900,3900,3900,3900,0
|
|
20231017,122100,55441960,3900,3900,3900,3900,0
|
|
20231017,122000,55441960,3900,3900,3900,3900,0
|
|
20231017,121900,55441960,3900,3900,3900,3900,0
|
|
20231017,121800,55441960,3900,3900,3900,3900,0
|
|
20231017,121700,55441960,3900,3900,3900,3900,0
|
|
20231017,121600,55441960,3900,3900,3900,3900,93
|
|
20231017,121500,55079260,3900,3895,3900,3895,700
|
|
20231017,121400,52352720,3895,3895,3895,3895,8
|
|
20231017,121300,52321560,3900,3900,3900,3900,0
|
|
20231017,121200,52321560,3900,3900,3900,3900,1
|
|
20231017,121100,52317660,3895,3895,3895,3895,1
|
|
20231017,121000,52313765,3890,3890,3890,3890,0
|
|
20231017,120900,52313765,3890,3890,3890,3890,0
|
|
20231017,120800,52313765,3890,3890,3890,3890,0
|
|
20231017,120700,52313765,3890,3890,3890,3890,0
|
|
20231017,120600,52313765,3890,3890,3890,3890,0
|
|
20231017,120500,52313765,3890,3890,3890,3890,0
|
|
20231017,120400,52313765,3890,3895,3895,3890,102
|
|
20231017,120300,51916485,3900,3900,3900,3900,0
|
|
20231017,120200,51916485,3900,3900,3900,3900,0
|
|
20231017,120100,51916485,3900,3900,3900,3900,0
|
|
20231017,120000,51916485,3900,3900,3900,3900,0
|
|
20231017,115900,51916485,3900,3900,3900,3900,0
|
|
20231017,115800,51916485,3900,3900,3900,3900,0
|
|
20231017,115700,51916485,3900,3900,3900,3900,0
|
|
20231017,115600,51916485,3900,3900,3900,3900,0
|
|
20231017,115500,51916485,3900,3900,3900,3900,0
|
|
20231017,115400,51916485,3900,3900,3900,3900,0
|
|
20231017,115300,51916485,3900,3900,3900,3900,235
|
|
20231017,115200,50999985,3900,3900,3900,3900,0
|
|
20231017,115100,50999985,3900,3900,3900,3900,30
|
|
20231017,115000,50882985,3885,3885,3885,3885,0
|
|
20231017,114900,50882985,3885,3895,3895,3885,150
|
|
20231017,114800,50299830,3900,3900,3900,3900,0
|
|
20231017,114700,50299830,3900,3900,3900,3900,2
|
|
20231017,114600,50292030,3900,3900,3900,3900,12
|
|
20231017,114500,50245230,3900,3905,3905,3900,421
|
|
20231017,114400,48603320,3910,3910,3910,3910,21
|
|
20231017,114300,48521210,3910,3910,3910,3910,0
|
|
20231017,114200,48521210,3910,3910,3910,3910,0
|
|
20231017,114100,48521210,3910,3905,3910,3905,7
|
|
20231017,114000,48493865,3905,3905,3905,3905,10
|
|
20231017,113900,48454815,3905,3905,3905,3905,10
|
|
20231017,113800,48415765,3905,3905,3905,3905,6
|
|
20231017,113700,48392335,3915,3915,3915,3915,0
|
|
20231017,113600,48392335,3915,3915,3915,3915,0
|
|
20231017,113500,48392335,3915,3915,3915,3915,0
|
|
20231017,113400,48392335,3915,3915,3915,3915,0
|
|
20231017,113300,48392335,3915,3915,3915,3915,0
|
|
20231017,113200,48392335,3915,3915,3915,3915,0
|
|
20231017,113100,48392335,3915,3915,3915,3915,0
|
|
20231017,113000,48392335,3915,3915,3915,3915,0
|
|
20231017,112900,48392335,3915,3915,3915,3915,0
|
|
20231017,112800,48392335,3915,3915,3915,3915,0
|
|
20231017,112700,48392335,3915,3915,3915,3915,0
|
|
20231017,112600,48392335,3915,3915,3915,3915,30
|
|
20231017,112500,48274885,3915,3915,3915,3915,0
|
|
20231017,112400,48274885,3915,3915,3915,3915,0
|
|
20231017,112300,48274885,3915,3915,3915,3915,0
|
|
20231017,112200,48274885,3915,3915,3915,3915,0
|
|
20231017,112100,48274885,3915,3915,3915,3915,1
|
|
20231017,112000,48270970,3880,3880,3880,3880,0
|
|
20231017,111900,48270970,3880,3880,3880,3880,0
|
|
20231017,111800,48270970,3880,3880,3880,3880,0
|
|
20231017,111700,48270970,3880,3880,3880,3880,0
|
|
20231017,111600,48270970,3880,3880,3880,3880,0
|
|
20231017,111500,48270970,3880,3880,3880,3880,0
|
|
20231017,111400,48270970,3880,3890,3890,3880,407
|
|
20231017,111300,46689225,3885,3885,3885,3885,0
|
|
20231017,111200,46689225,3885,3885,3885,3885,0
|
|
20231017,111100,46689225,3885,3900,3900,3885,82
|
|
20231017,111000,46370290,3910,3910,3910,3910,3
|
|
20231017,110900,46358560,3910,3910,3910,3910,2
|
|
20231017,110800,46350740,3910,3910,3910,3910,0
|
|
20231017,110700,46350740,3910,3910,3910,3910,0
|
|
20231017,110600,46350740,3910,3910,3910,3910,9
|
|
20231017,110500,46315550,3900,3900,3900,3900,0
|
|
20231017,110400,46315550,3900,3900,3900,3900,0
|
|
20231017,110300,46315550,3900,3900,3900,3900,0
|
|
20231017,110200,46315550,3900,3900,3900,3900,0
|
|
20231017,110100,46315550,3900,3900,3900,3900,100
|
|
20231017,110000,45925550,3910,3910,3910,3910,0
|
|
20231017,105900,45925550,3910,3910,3910,3910,0
|
|
20231017,105800,45925550,3910,3910,3910,3910,0
|
|
20231017,105700,45925550,3910,3910,3910,3910,3
|
|
20231017,105600,45913820,3910,3910,3910,3910,0
|
|
20231017,105500,45913820,3910,3910,3910,3910,0
|
|
20231017,105400,45913820,3910,3910,3910,3910,0
|
|
20231017,105300,45913820,3910,3910,3910,3910,1
|
|
20231017,105200,45909910,3930,3930,3930,3930,0
|
|
20231017,105100,45909910,3930,3930,3930,3930,0
|
|
20231017,105000,45909910,3930,3930,3930,3930,0
|
|
20231017,104900,45909910,3930,3930,3930,3930,0
|
|
20231017,104800,45909910,3930,3930,3930,3930,0
|
|
20231017,104700,45909910,3930,3930,3930,3930,0
|
|
20231017,104600,45909910,3930,3930,3930,3930,0
|
|
20231017,104500,45909910,3930,3925,3930,3925,99
|
|
20231017,104400,45521200,3930,3930,3930,3930,0
|
|
20231017,104300,45521200,3930,3930,3930,3930,0
|
|
20231017,104200,45521200,3930,3930,3930,3930,0
|
|
20231017,104100,45521200,3930,3930,3930,3930,0
|
|
20231017,104000,45521200,3930,3930,3930,3930,0
|
|
20231017,103900,45521200,3930,3930,3930,3930,0
|
|
20231017,103800,45521200,3930,3930,3930,3930,0
|
|
20231017,103700,45521200,3930,3930,3930,3930,0
|
|
20231017,103600,45521200,3930,3930,3930,3930,0
|
|
20231017,103500,45521200,3930,3930,3930,3930,0
|
|
20231017,103400,45521200,3930,3930,3930,3930,0
|
|
20231017,103300,45521200,3930,3930,3930,3930,0
|
|
20231017,103200,45521200,3930,3930,3930,3930,0
|
|
20231017,103100,45521200,3930,3930,3930,3930,0
|
|
20231017,103000,45521200,3930,3930,3930,3930,0
|
|
20231017,102900,45521200,3930,3930,3930,3930,0
|
|
20231017,102800,45521200,3930,3930,3930,3930,0
|
|
20231017,102700,45521200,3930,3930,3930,3930,0
|
|
20231017,102600,45521200,3930,3930,3930,3930,0
|
|
20231017,102500,45521200,3930,3930,3930,3930,0
|
|
20231017,102400,45521200,3930,3930,3930,3930,0
|
|
20231017,102300,45521200,3930,3930,3930,3930,0
|
|
20231017,102200,45521200,3930,3930,3930,3930,26
|
|
20231017,102100,45419020,3930,3930,3930,3930,0
|
|
20231017,102000,45419020,3930,3930,3930,3930,0
|
|
20231017,101900,45419020,3930,3930,3930,3930,2
|
|
20231017,101800,45411160,3930,3930,3930,3930,0
|
|
20231017,101700,45411160,3930,3930,3930,3930,0
|
|
20231017,101600,45411160,3930,3930,3930,3930,0
|
|
20231017,101500,45411160,3930,3925,3930,3925,50
|
|
20231017,101400,45214775,3900,3900,3900,3900,164
|
|
20231017,101300,44575175,3925,3925,3925,3925,1957
|
|
20231017,101200,36893950,3925,3925,3925,3925,0
|
|
20231017,101100,36893950,3925,3925,3925,3925,755
|
|
20231017,101000,33930575,3930,3930,3930,3930,0
|
|
20231017,100900,33930575,3930,3930,3930,3930,0
|
|
20231017,100800,33930575,3930,3920,3930,3920,40
|
|
20231017,100700,33773730,3920,3920,3920,3920,1
|
|
20231017,100600,33769810,3920,3920,3920,3920,2
|
|
20231017,100500,33761970,3920,3920,3920,3920,5
|
|
20231017,100400,33742370,3920,3920,3920,3920,0
|
|
20231017,100300,33742370,3920,3910,3920,3910,61
|
|
20231017,100200,33503460,3880,3880,3880,3880,0
|
|
20231017,100100,33503460,3880,3880,3880,3880,0
|
|
20231017,100000,33503460,3880,3910,3910,3880,4736
|
|
20231017,095900,15054375,3925,3925,3925,3925,0
|
|
20231017,095800,15054375,3925,3925,3925,3925,0
|
|
20231017,095700,15054375,3925,3925,3925,3925,0
|
|
20231017,095600,15054375,3925,3925,3925,3925,0
|
|
20231017,095500,15054375,3925,3925,3925,3925,0
|
|
20231017,095400,15054375,3925,3925,3925,3925,0
|
|
20231017,095300,15054375,3925,3925,3925,3925,0
|
|
20231017,095200,15054375,3925,3925,3925,3925,0
|
|
20231017,095100,15054375,3925,3925,3925,3925,0
|
|
20231017,095000,15054375,3925,3925,3925,3925,0
|
|
20231017,094900,15054375,3925,3925,3925,3925,0
|
|
20231017,094800,15054375,3925,3925,3925,3925,0
|
|
20231017,094700,15054375,3925,3925,3925,3925,50
|
|
20231017,094600,14858125,3935,3935,3935,3935,0
|
|
20231017,094500,14858125,3935,3935,3935,3935,0
|
|
20231017,094400,14858125,3935,3935,3935,3935,0
|
|
20231017,094300,14858125,3935,3935,3935,3935,0
|
|
20231017,094200,14858125,3935,3935,3935,3935,0
|
|
20231017,094100,14858125,3935,3935,3935,3935,0
|
|
20231017,094000,14858125,3935,3915,3935,3910,3
|
|
20231017,093900,14846365,3940,3940,3940,3940,0
|
|
20231017,093800,14846365,3940,3940,3940,3940,0
|
|
20231017,093700,14846365,3940,3940,3940,3940,1
|
|
20231017,093600,14842425,3940,3940,3940,3940,2
|
|
20231017,093500,14834545,3940,3940,3940,3940,11
|
|
20231017,093400,14791205,3940,3930,3940,3930,7
|
|
20231017,093300,14763685,3945,3930,3950,3930,222
|
|
20231017,093200,13888070,3930,3930,3930,3930,7
|
|
20231017,093100,13860560,3930,3930,3930,3930,1
|
|
20231017,093000,13856630,3930,3920,3930,3920,504
|
|
20231017,092900,11880925,3915,3915,3915,3915,106
|
|
20231017,092800,11465935,3915,3915,3915,3915,1
|
|
20231017,092700,11462020,3900,3900,3900,3900,100
|
|
20231017,092600,11072020,3900,3900,3900,3900,27
|
|
20231017,092500,10966720,3915,3905,3915,3905,192
|
|
20231017,092400,10216950,3910,3910,3910,3910,0
|
|
20231017,092300,10216950,3910,3910,3910,3910,0
|
|
20231017,092200,10216950,3910,3910,3910,3910,0
|
|
20231017,092100,10216950,3910,3910,3910,3910,0
|
|
20231017,092000,10216950,3910,3910,3910,3910,0
|
|
20231017,091900,10216950,3910,3910,3910,3910,0
|
|
20231017,091800,10216950,3910,3910,3910,3910,1
|
|
20231017,091700,10213040,3905,3905,3905,3905,0
|
|
20231017,091600,10213040,3905,3905,3905,3905,1
|
|
20231017,091500,10209135,3910,3910,3910,3910,0
|
|
20231017,091400,10209135,3910,3905,3910,3905,113
|
|
20231017,091300,9767355,3910,3910,3910,3910,0
|
|
20231017,091200,9767355,3910,3910,3910,3910,0
|
|
20231017,091100,9767355,3910,3910,3910,3910,0
|
|
20231017,091000,9767355,3910,3910,3910,3910,2
|
|
20231017,090900,9759535,3910,3910,3910,3910,1
|
|
20231017,090800,9755625,3895,3895,3895,3895,0
|
|
20231017,090700,9755625,3895,3895,3895,3890,28
|
|
20231017,090600,9646570,3895,3900,3910,3895,216
|
|
20231017,090500,8805230,3895,3890,3895,3890,9
|
|
20231017,090400,8770180,3890,3870,3890,3870,69
|
|
20231017,090300,8502640,3860,3860,3860,3860,0
|
|
20231017,090200,8502640,3860,3890,3890,3860,405
|
|
20231017,090100,6938390,3890,3880,3890,3880,150
|
|
20231017,090000,6355885,3895,3845,3895,3845,1653
|