698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203500,60613460,3850,3850,3850,3850,463
|
|
20231016,203400,60613460,3850,3850,3850,3850,0
|
|
20231016,203300,60613460,3850,3850,3850,3850,0
|
|
20231016,203200,60613460,3850,3850,3850,3850,0
|
|
20231016,203100,60613460,3850,3850,3850,3850,0
|
|
20231016,203000,60613460,3850,3850,3850,3850,0
|
|
20231016,202900,60613460,3850,3850,3850,3850,0
|
|
20231016,202800,60613460,3850,3850,3850,3850,0
|
|
20231016,202700,60613460,3850,3850,3850,3850,0
|
|
20231016,202600,60613460,3850,3850,3850,3850,0
|
|
20231016,202500,60613460,3850,3850,3850,3850,0
|
|
20231016,202400,60613460,3850,3850,3850,3850,0
|
|
20231016,202300,60613460,3850,3850,3850,3850,0
|
|
20231016,202200,60613460,3850,3850,3850,3850,0
|
|
20231016,202100,60613460,3850,3850,3850,3850,0
|
|
20231016,202000,60613460,3850,3850,3850,3850,0
|
|
20231016,201900,60613460,3850,3850,3850,3850,0
|
|
20231016,201800,60613460,3850,3850,3850,3850,0
|
|
20231016,201700,60613460,3850,3850,3850,3850,0
|
|
20231016,201600,60613460,3850,3850,3850,3850,0
|
|
20231016,201500,60613460,3850,3850,3850,3850,0
|
|
20231016,201400,60613460,3850,3850,3850,3850,0
|
|
20231016,201300,60613460,3850,3850,3850,3850,0
|
|
20231016,201200,60613460,3850,3850,3850,3850,0
|
|
20231016,201100,60613460,3850,3850,3850,3850,0
|
|
20231016,201000,60613460,3850,3850,3850,3850,0
|
|
20231016,200900,60613460,3850,3850,3850,3850,0
|
|
20231016,200800,60613460,3850,3850,3850,3850,0
|
|
20231016,200700,60613460,3850,3850,3850,3850,0
|
|
20231016,200600,60613460,3850,3850,3850,3850,0
|
|
20231016,200500,60613460,3850,3850,3850,3850,463
|
|
20231016,200400,60613460,3850,3850,3850,3850,0
|
|
20231016,200300,60613460,3850,3850,3850,3850,0
|
|
20231016,200200,60613460,3850,3850,3850,3850,0
|
|
20231016,200100,60613460,3850,3850,3850,3850,0
|
|
20231016,200000,60613460,3850,3850,3850,3850,0
|
|
20231016,195900,60613460,3850,3850,3850,3850,0
|
|
20231016,195800,60613460,3850,3850,3850,3850,0
|
|
20231016,195700,60613460,3850,3850,3850,3850,0
|
|
20231016,195600,60613460,3850,3850,3850,3850,0
|
|
20231016,195500,60613460,3850,3850,3850,3850,0
|
|
20231016,195400,60613460,3850,3850,3850,3850,0
|
|
20231016,195300,60613460,3850,3850,3850,3850,0
|
|
20231016,195200,60613460,3850,3850,3850,3850,0
|
|
20231016,195100,60613460,3850,3850,3850,3850,0
|
|
20231016,195000,60613460,3850,3850,3850,3850,0
|
|
20231016,194900,60613460,3850,3850,3850,3850,0
|
|
20231016,194800,60613460,3850,3850,3850,3850,0
|
|
20231016,194700,60613460,3850,3850,3850,3850,0
|
|
20231016,194600,60613460,3850,3850,3850,3850,0
|
|
20231016,194500,60613460,3850,3850,3850,3850,0
|
|
20231016,194400,60613460,3850,3850,3850,3850,0
|
|
20231016,194300,60613460,3850,3850,3850,3850,0
|
|
20231016,194200,60613460,3850,3850,3850,3850,0
|
|
20231016,194100,60613460,3850,3850,3850,3850,0
|
|
20231016,194000,60613460,3850,3850,3850,3850,0
|
|
20231016,193900,60613460,3850,3850,3850,3850,0
|
|
20231016,193800,60613460,3850,3850,3850,3850,0
|
|
20231016,193700,60613460,3850,3850,3850,3850,0
|
|
20231016,193600,60613460,3850,3850,3850,3850,0
|
|
20231016,193500,60613460,3850,3850,3850,3850,463
|
|
20231016,193400,60613460,3850,3850,3850,3850,0
|
|
20231016,193300,60613460,3850,3850,3850,3850,0
|
|
20231016,193200,60613460,3850,3850,3850,3850,0
|
|
20231016,193100,60613460,3850,3850,3850,3850,0
|
|
20231016,193000,60613460,3850,3850,3850,3850,0
|
|
20231016,192900,60613460,3850,3850,3850,3850,0
|
|
20231016,192800,60613460,3850,3850,3850,3850,0
|
|
20231016,192700,60613460,3850,3850,3850,3850,0
|
|
20231016,192600,60613460,3850,3850,3850,3850,0
|
|
20231016,192500,60613460,3850,3850,3850,3850,0
|
|
20231016,192400,60613460,3850,3850,3850,3850,0
|
|
20231016,192300,60613460,3850,3850,3850,3850,0
|
|
20231016,192200,60613460,3850,3850,3850,3850,0
|
|
20231016,192100,60613460,3850,3850,3850,3850,0
|
|
20231016,192000,60613460,3850,3850,3850,3850,0
|
|
20231016,191900,60613460,3850,3850,3850,3850,0
|
|
20231016,191800,60613460,3850,3850,3850,3850,0
|
|
20231016,191700,60613460,3850,3850,3850,3850,0
|
|
20231016,191600,60613460,3850,3850,3850,3850,0
|
|
20231016,191500,60613460,3850,3850,3850,3850,0
|
|
20231016,191400,60613460,3850,3850,3850,3850,0
|
|
20231016,191300,60613460,3850,3850,3850,3850,0
|
|
20231016,191200,60613460,3850,3850,3850,3850,0
|
|
20231016,191100,60613460,3850,3850,3850,3850,0
|
|
20231016,191000,60613460,3850,3850,3850,3850,0
|
|
20231016,190900,60613460,3850,3850,3850,3850,0
|
|
20231016,190800,60613460,3850,3850,3850,3850,0
|
|
20231016,190700,60613460,3850,3850,3850,3850,0
|
|
20231016,190600,60613460,3850,3850,3850,3850,0
|
|
20231016,190500,60613460,3850,3850,3850,3850,463
|
|
20231016,190400,60613460,3850,3850,3850,3850,0
|
|
20231016,190300,60613460,3850,3850,3850,3850,0
|
|
20231016,190200,60613460,3850,3850,3850,3850,0
|
|
20231016,190100,60613460,3850,3850,3850,3850,0
|
|
20231016,190000,60613460,3850,3850,3850,3850,0
|
|
20231016,185900,60613460,3850,3850,3850,3850,0
|
|
20231016,185800,60613460,3850,3850,3850,3850,0
|
|
20231016,185700,60613460,3850,3850,3850,3850,0
|
|
20231016,185600,60613460,3850,3850,3850,3850,0
|
|
20231016,185500,60613460,3850,3850,3850,3850,0
|
|
20231016,185400,60613460,3850,3850,3850,3850,0
|
|
20231016,185300,60613460,3850,3850,3850,3850,0
|
|
20231016,185200,60613460,3850,3850,3850,3850,0
|
|
20231016,185100,60613460,3850,3850,3850,3850,0
|
|
20231016,185000,60613460,3850,3850,3850,3850,0
|
|
20231016,184900,60613460,3850,3850,3850,3850,0
|
|
20231016,184800,60613460,3850,3850,3850,3850,0
|
|
20231016,184700,60613460,3850,3850,3850,3850,0
|
|
20231016,184600,60613460,3850,3850,3850,3850,0
|
|
20231016,184500,60613460,3850,3850,3850,3850,0
|
|
20231016,184400,60613460,3850,3850,3850,3850,0
|
|
20231016,184300,60613460,3850,3850,3850,3850,0
|
|
20231016,184200,60613460,3850,3850,3850,3850,0
|
|
20231016,184100,60613460,3850,3850,3850,3850,0
|
|
20231016,184000,60613460,3850,3850,3850,3850,0
|
|
20231016,183900,60613460,3850,3850,3850,3850,0
|
|
20231016,183800,60613460,3850,3850,3850,3850,0
|
|
20231016,183700,60613460,3850,3850,3850,3850,0
|
|
20231016,183600,60613460,3850,3850,3850,3850,0
|
|
20231016,183500,60613460,3850,3850,3850,3850,463
|
|
20231016,183400,60613460,3850,3850,3850,3850,0
|
|
20231016,183300,60613460,3850,3850,3850,3850,0
|
|
20231016,183200,60613460,3850,3850,3850,3850,0
|
|
20231016,183100,60613460,3850,3850,3850,3850,0
|
|
20231016,183000,60613460,3850,3850,3850,3850,0
|
|
20231016,182900,60613460,3850,3850,3850,3850,0
|
|
20231016,182800,60613460,3850,3850,3850,3850,0
|
|
20231016,182700,60613460,3850,3850,3850,3850,0
|
|
20231016,182600,60613460,3850,3850,3850,3850,0
|
|
20231016,182500,60613460,3850,3850,3850,3850,0
|
|
20231016,182400,60613460,3850,3850,3850,3850,0
|
|
20231016,182300,60613460,3850,3850,3850,3850,0
|
|
20231016,182200,60613460,3850,3850,3850,3850,0
|
|
20231016,182100,60613460,3850,3850,3850,3850,0
|
|
20231016,182000,60613460,3850,3850,3850,3850,0
|
|
20231016,181900,60613460,3850,3850,3850,3850,0
|
|
20231016,181800,60613460,3850,3850,3850,3850,0
|
|
20231016,181700,60613460,3850,3850,3850,3850,0
|
|
20231016,181600,60613460,3850,3850,3850,3850,0
|
|
20231016,181500,60613460,3850,3850,3850,3850,0
|
|
20231016,181400,60613460,3850,3850,3850,3850,0
|
|
20231016,181300,60613460,3850,3850,3850,3850,0
|
|
20231016,181200,60613460,3850,3850,3850,3850,0
|
|
20231016,181100,60613460,3850,3850,3850,3850,0
|
|
20231016,181000,60613460,3850,3850,3850,3850,0
|
|
20231016,180900,60613460,3850,3850,3850,3850,0
|
|
20231016,180800,60613460,3850,3850,3850,3850,0
|
|
20231016,180700,60613460,3850,3850,3850,3850,0
|
|
20231016,180600,60613460,3850,3850,3850,3850,0
|
|
20231016,180500,60613460,3850,3850,3850,3850,463
|
|
20231016,180400,60613460,3850,3850,3850,3850,0
|
|
20231016,180300,60613460,3850,3850,3850,3850,0
|
|
20231016,180200,60613460,3850,3850,3850,3850,0
|
|
20231016,180100,60613460,3850,3850,3850,3850,0
|
|
20231016,180000,60613460,3850,3850,3850,3850,0
|
|
20231016,175900,60613460,3850,3850,3850,3850,0
|
|
20231016,175800,60613460,3850,3850,3850,3850,0
|
|
20231016,175700,60613460,3850,3850,3850,3850,0
|
|
20231016,175600,60613460,3850,3850,3850,3850,0
|
|
20231016,175500,60613460,3850,3850,3850,3850,0
|
|
20231016,175400,60613460,3850,3850,3850,3850,0
|
|
20231016,175300,60613460,3850,3850,3850,3850,0
|
|
20231016,175200,60613460,3850,3850,3850,3850,0
|
|
20231016,175100,60613460,3850,3850,3850,3850,0
|
|
20231016,175000,60613460,3850,3850,3850,3850,0
|
|
20231016,174900,60613460,3850,3850,3850,3850,0
|
|
20231016,174800,60613460,3850,3850,3850,3850,0
|
|
20231016,174700,60613460,3850,3850,3850,3850,0
|
|
20231016,174600,60613460,3850,3850,3850,3850,0
|
|
20231016,174500,60613460,3850,3850,3850,3850,0
|
|
20231016,174400,60613460,3850,3850,3850,3850,0
|
|
20231016,174300,60613460,3850,3850,3850,3850,0
|
|
20231016,174200,60613460,3850,3850,3850,3850,0
|
|
20231016,174100,60613460,3850,3850,3850,3850,0
|
|
20231016,174000,60613460,3850,3850,3850,3850,0
|
|
20231016,173900,60613460,3850,3850,3850,3850,0
|
|
20231016,173800,60613460,3850,3850,3850,3850,0
|
|
20231016,173700,60613460,3850,3850,3850,3850,0
|
|
20231016,173600,60613460,3850,3850,3850,3850,0
|
|
20231016,173500,60613460,3850,3850,3850,3850,463
|
|
20231016,173400,60613460,3850,3850,3850,3850,0
|
|
20231016,173300,60613460,3850,3850,3850,3850,0
|
|
20231016,173200,60613460,3850,3850,3850,3850,0
|
|
20231016,173100,60613460,3850,3850,3850,3850,0
|
|
20231016,173000,60613460,3850,3850,3850,3850,0
|
|
20231016,172900,60613460,3850,3850,3850,3850,0
|
|
20231016,172800,60613460,3850,3850,3850,3850,0
|
|
20231016,172700,60613460,3850,3850,3850,3850,0
|
|
20231016,172600,60613460,3850,3850,3850,3850,0
|
|
20231016,172500,60613460,3850,3850,3850,3850,0
|
|
20231016,172400,60613460,3850,3850,3850,3850,0
|
|
20231016,172300,60613460,3850,3850,3850,3850,0
|
|
20231016,172200,60613460,3850,3850,3850,3850,0
|
|
20231016,172100,60613460,3850,3850,3850,3850,0
|
|
20231016,172000,60613460,3850,3850,3850,3850,0
|
|
20231016,171900,60613460,3850,3850,3850,3850,0
|
|
20231016,171800,60613460,3850,3850,3850,3850,0
|
|
20231016,171700,60613460,3850,3850,3850,3850,0
|
|
20231016,171600,60613460,3850,3850,3850,3850,0
|
|
20231016,171500,60613460,3850,3850,3850,3850,0
|
|
20231016,171400,60613460,3850,3850,3850,3850,0
|
|
20231016,171300,60613460,3850,3850,3850,3850,0
|
|
20231016,171200,60613460,3850,3850,3850,3850,0
|
|
20231016,171100,60613460,3850,3850,3850,3850,0
|
|
20231016,171000,60613460,3850,3850,3850,3850,0
|
|
20231016,170900,60613460,3850,3850,3850,3850,0
|
|
20231016,170800,60613460,3850,3850,3850,3850,0
|
|
20231016,170700,60613460,3850,3850,3850,3850,0
|
|
20231016,170600,60613460,3850,3850,3850,3850,0
|
|
20231016,170500,60613460,3850,3850,3850,3850,463
|
|
20231016,170400,60613460,3850,3850,3850,3850,0
|
|
20231016,170300,60613460,3850,3850,3850,3850,0
|
|
20231016,170200,60613460,3850,3850,3850,3850,0
|
|
20231016,170100,60613460,3850,3850,3850,3850,0
|
|
20231016,170000,60613460,3850,3850,3850,3850,0
|
|
20231016,165900,60613460,3850,3850,3850,3850,0
|
|
20231016,165800,60613460,3850,3850,3850,3850,0
|
|
20231016,165700,60613460,3850,3850,3850,3850,0
|
|
20231016,165600,60613460,3850,3850,3850,3850,0
|
|
20231016,165500,60613460,3850,3850,3850,3850,0
|
|
20231016,165400,60613460,3850,3850,3850,3850,0
|
|
20231016,165300,60613460,3850,3850,3850,3850,0
|
|
20231016,165200,60613460,3850,3850,3850,3850,0
|
|
20231016,165100,60613460,3850,3850,3850,3850,0
|
|
20231016,165000,60613460,3850,3850,3850,3850,0
|
|
20231016,164900,60613460,3850,3850,3850,3850,0
|
|
20231016,164800,60613460,3850,3850,3850,3850,0
|
|
20231016,164700,60613460,3850,3850,3850,3850,0
|
|
20231016,164600,60613460,3850,3850,3850,3850,0
|
|
20231016,164500,60613460,3850,3850,3850,3850,0
|
|
20231016,164400,60613460,3850,3850,3850,3850,0
|
|
20231016,164300,60613460,3850,3850,3850,3850,0
|
|
20231016,164200,60613460,3850,3850,3850,3850,0
|
|
20231016,164100,60613460,3850,3850,3850,3850,0
|
|
20231016,164000,60613460,3850,3850,3850,3850,0
|
|
20231016,163900,60613460,3850,3850,3850,3850,0
|
|
20231016,163800,60613460,3850,3850,3850,3850,0
|
|
20231016,163700,60613460,3850,3850,3850,3850,0
|
|
20231016,163600,60613460,3850,3850,3850,3850,0
|
|
20231016,163500,60613460,3850,3850,3850,3850,463
|
|
20231016,163400,60613460,3850,3850,3850,3850,0
|
|
20231016,163300,60613460,3850,3850,3850,3850,0
|
|
20231016,163200,60613460,3850,3850,3850,3850,0
|
|
20231016,163100,60613460,3850,3850,3850,3850,0
|
|
20231016,163000,60613460,3850,3850,3850,3850,0
|
|
20231016,162900,60613460,3850,3850,3850,3850,0
|
|
20231016,162800,60613460,3850,3850,3850,3850,0
|
|
20231016,162700,60613460,3850,3850,3850,3850,0
|
|
20231016,162600,60613460,3850,3850,3850,3850,0
|
|
20231016,162500,60613460,3850,3850,3850,3850,0
|
|
20231016,162400,60613460,3850,3850,3850,3850,0
|
|
20231016,162300,60613460,3850,3850,3850,3850,0
|
|
20231016,162200,60613460,3850,3850,3850,3850,0
|
|
20231016,162100,60613460,3850,3850,3850,3850,0
|
|
20231016,162000,60613460,3850,3850,3850,3850,0
|
|
20231016,161900,60613460,3850,3850,3850,3850,0
|
|
20231016,161800,60613460,3850,3850,3850,3850,0
|
|
20231016,161700,60613460,3850,3850,3850,3850,0
|
|
20231016,161600,60613460,3850,3850,3850,3850,0
|
|
20231016,161500,60613460,3850,3850,3850,3850,0
|
|
20231016,161400,60613460,3850,3850,3850,3850,0
|
|
20231016,161300,60613460,3850,3850,3850,3850,0
|
|
20231016,161200,60613460,3850,3850,3850,3850,0
|
|
20231016,161100,60613460,3850,3850,3850,3850,0
|
|
20231016,161000,60613460,3850,3850,3850,3850,0
|
|
20231016,160900,60613460,3850,3850,3850,3850,0
|
|
20231016,160800,60613460,3850,3850,3850,3850,0
|
|
20231016,160700,60613460,3850,3850,3850,3850,0
|
|
20231016,160600,60613460,3850,3850,3850,3850,0
|
|
20231016,160500,60613460,3850,3850,3850,3850,463
|
|
20231016,160400,60613460,3850,3850,3850,3850,0
|
|
20231016,160300,60613460,3850,3850,3850,3850,0
|
|
20231016,160200,60613460,3850,3850,3850,3850,0
|
|
20231016,160100,60613460,3850,3850,3850,3850,0
|
|
20231016,160000,60613460,3850,3850,3850,3850,0
|
|
20231016,155900,60613460,3850,3850,3850,3850,0
|
|
20231016,155800,60613460,3850,3850,3850,3850,0
|
|
20231016,155700,60613460,3850,3850,3850,3850,0
|
|
20231016,155600,60613460,3850,3850,3850,3850,0
|
|
20231016,155500,60613460,3850,3850,3850,3850,0
|
|
20231016,155400,60613460,3850,3850,3850,3850,0
|
|
20231016,155300,60613460,3850,3850,3850,3850,0
|
|
20231016,155200,60613460,3850,3850,3850,3850,0
|
|
20231016,155100,60613460,3850,3850,3850,3850,0
|
|
20231016,155000,60613460,3850,3850,3850,3850,0
|
|
20231016,154900,60613460,3850,3850,3850,3850,0
|
|
20231016,154800,60613460,3850,3850,3850,3850,0
|
|
20231016,154700,60613460,3850,3850,3850,3850,0
|
|
20231016,154600,60613460,3850,3850,3850,3850,0
|
|
20231016,154500,60613460,3850,3850,3850,3850,0
|
|
20231016,154400,60613460,3850,3850,3850,3850,0
|
|
20231016,154300,60613460,3850,3850,3850,3850,0
|
|
20231016,154200,60613460,3850,3850,3850,3850,0
|
|
20231016,154100,60613460,3850,3850,3850,3850,0
|
|
20231016,154000,60613460,3850,3850,3850,3850,0
|
|
20231016,153900,60613460,3850,3850,3850,3850,0
|
|
20231016,153800,60613460,3850,3850,3850,3850,0
|
|
20231016,153700,60613460,3850,3850,3850,3850,0
|
|
20231016,153600,60613460,3850,3850,3850,3850,0
|
|
20231016,153500,60613460,3850,3850,3850,3850,463
|
|
20231016,153400,60613460,3850,3850,3850,3850,0
|
|
20231016,153300,60613460,3850,3850,3850,3850,0
|
|
20231016,153200,60613460,3850,3850,3850,3850,0
|
|
20231016,153100,60613460,3850,3850,3850,3850,0
|
|
20231016,153000,60613460,3850,3850,3850,3850,463
|
|
20231016,152900,58830910,3850,3850,3850,3850,0
|
|
20231016,152800,58830910,3850,3850,3850,3850,0
|
|
20231016,152700,58830910,3850,3850,3850,3850,0
|
|
20231016,152600,58830910,3850,3850,3850,3850,0
|
|
20231016,152500,58830910,3850,3850,3850,3850,0
|
|
20231016,152400,58830910,3850,3850,3850,3850,0
|
|
20231016,152300,58830910,3850,3850,3850,3850,0
|
|
20231016,152200,58830910,3850,3850,3850,3850,0
|
|
20231016,152100,58830910,3850,3850,3850,3850,0
|
|
20231016,152000,58830910,3850,3850,3850,3850,0
|
|
20231016,151900,58830910,3850,3850,3850,3850,0
|
|
20231016,151800,58830910,3850,3855,3855,3850,5
|
|
20231016,151700,58811645,3850,3850,3850,3850,252
|
|
20231016,151600,57841445,3850,3850,3850,3850,3
|
|
20231016,151500,57829895,3850,3850,3850,3850,3
|
|
20231016,151400,57818345,3850,3850,3850,3850,2
|
|
20231016,151300,57810645,3850,3850,3850,3850,3
|
|
20231016,151200,57799095,3850,3850,3850,3850,2
|
|
20231016,151100,57791395,3850,3850,3850,3850,3
|
|
20231016,151000,57779845,3850,3850,3850,3850,3
|
|
20231016,150900,57768295,3850,3850,3850,3850,2
|
|
20231016,150800,57760595,3850,3850,3850,3850,2
|
|
20231016,150700,57752895,3850,3850,3850,3850,4
|
|
20231016,150600,57737495,3850,3850,3850,3850,2
|
|
20231016,150500,57729795,3850,3850,3850,3850,3
|
|
20231016,150400,57718245,3850,3850,3850,3850,2
|
|
20231016,150300,57710545,3850,3850,3850,3850,3
|
|
20231016,150200,57698995,3850,3850,3850,3850,3
|
|
20231016,150100,57687445,3850,3850,3850,3850,2
|
|
20231016,150000,57679745,3850,3855,3855,3850,2
|
|
20231016,145900,57672040,3850,3850,3850,3850,4
|
|
20231016,145800,57656640,3850,3865,3865,3850,23
|
|
20231016,145700,57567775,3850,3850,3850,3850,2
|
|
20231016,145600,57560075,3850,3850,3850,3850,3
|
|
20231016,145500,57548525,3850,3865,3865,3850,6
|
|
20231016,145400,57525380,3850,3865,3865,3850,4
|
|
20231016,145300,57509950,3850,3850,3850,3850,3
|
|
20231016,145200,57498400,3850,3850,3850,3850,2
|
|
20231016,145100,57490700,3855,3855,3855,3855,17
|
|
20231016,145000,57425165,3855,3855,3855,3855,2
|
|
20231016,144900,57417455,3855,3855,3855,3855,2
|
|
20231016,144800,57409745,3850,3855,3855,3850,3
|
|
20231016,144700,57398190,3850,3855,3855,3850,3
|
|
20231016,144600,57386635,3855,3855,3855,3855,2
|
|
20231016,144500,57378925,3855,3855,3855,3855,78
|
|
20231016,144400,57078235,3855,3855,3855,3855,2
|
|
20231016,144300,57070525,3855,3855,3855,3855,3
|
|
20231016,144200,57058960,3855,3855,3855,3855,3
|
|
20231016,144100,57047395,3855,3855,3855,3855,2
|
|
20231016,144000,57039685,3855,3855,3855,3855,3
|
|
20231016,143900,57028120,3855,3855,3855,3855,3
|
|
20231016,143800,57016555,3855,3855,3855,3855,2
|
|
20231016,143700,57008845,3855,3855,3855,3855,3
|
|
20231016,143600,56997280,3855,3855,3855,3855,3
|
|
20231016,143500,56985715,3850,3850,3850,3850,2
|
|
20231016,143400,56978015,3850,3850,3850,3850,3
|
|
20231016,143300,56966465,3850,3850,3850,3850,2
|
|
20231016,143200,56958765,3850,3850,3850,3850,3
|
|
20231016,143100,56947215,3850,3850,3850,3850,3
|
|
20231016,143000,56935665,3850,3855,3855,3850,2
|
|
20231016,142900,56927960,3855,3865,3865,3855,79
|
|
20231016,142800,56622645,3850,3865,3865,3850,25
|
|
20231016,142700,56526080,3850,3850,3850,3850,2
|
|
20231016,142600,56518380,3850,3850,3850,3850,3
|
|
20231016,142500,56506830,3850,3850,3850,3850,2
|
|
20231016,142400,56499130,3850,3850,3850,3850,3
|
|
20231016,142300,56487580,3850,3850,3850,3850,3
|
|
20231016,142200,56476030,3850,3850,3850,3850,2
|
|
20231016,142100,56468330,3850,3850,3850,3850,2
|
|
20231016,142000,56460630,3850,3850,3850,3850,4
|
|
20231016,141900,56445230,3850,3850,3850,3850,2
|
|
20231016,141800,56437530,3850,3850,3850,3850,2
|
|
20231016,141700,56429830,3850,3850,3850,3850,3
|
|
20231016,141600,56418280,3850,3850,3850,3850,3
|
|
20231016,141500,56406730,3850,3850,3850,3850,3
|
|
20231016,141400,56395180,3850,3850,3850,3850,2
|
|
20231016,141300,56387480,3850,3850,3850,3850,2
|
|
20231016,141200,56379780,3845,3840,3845,3840,4
|
|
20231016,141100,56364410,3840,3860,3860,3840,48
|
|
20231016,141000,56179170,3860,3840,3860,3840,541
|
|
20231016,140900,54090950,3840,3840,3840,3840,3
|
|
20231016,140800,54079430,3840,3840,3840,3840,3
|
|
20231016,140700,54067910,3840,3840,3840,3840,2
|
|
20231016,140600,54060230,3840,3855,3855,3840,55
|
|
20231016,140500,53848250,3840,3840,3840,3840,2
|
|
20231016,140400,53840570,3840,3840,3840,3840,3
|
|
20231016,140300,53829050,3840,3840,3840,3840,3
|
|
20231016,140200,53817530,3840,3840,3840,3840,2
|
|
20231016,140100,53809850,3840,3840,3840,3840,3
|
|
20231016,140000,53798330,3840,3840,3840,3840,3
|
|
20231016,135900,53786810,3835,3835,3835,3835,2
|
|
20231016,135800,53779140,3835,3845,3845,3835,24
|
|
20231016,135700,53686890,3835,3835,3835,3835,2
|
|
20231016,135600,53679220,3835,3835,3835,3835,3
|
|
20231016,135500,53667715,3835,3835,3835,3835,3
|
|
20231016,135400,53656210,3835,3835,3835,3835,2
|
|
20231016,135300,53648540,3835,3835,3835,3835,3
|
|
20231016,135200,53637035,3835,3835,3835,3835,3
|
|
20231016,135100,53625530,3835,3835,3835,3835,2
|
|
20231016,135000,53617860,3835,3835,3835,3835,31
|
|
20231016,134900,53498975,3835,3835,3835,3835,3
|
|
20231016,134800,53487470,3835,3835,3835,3835,2
|
|
20231016,134700,53479800,3835,3835,3835,3835,3
|
|
20231016,134600,53468295,3835,3835,3835,3835,2
|
|
20231016,134500,53460625,3835,3835,3835,3835,3
|
|
20231016,134400,53449120,3840,3840,3840,3840,3
|
|
20231016,134300,53437600,3840,3840,3840,3840,2
|
|
20231016,134200,53429920,3840,3840,3840,3840,2
|
|
20231016,134100,53422240,3840,3840,3840,3840,4
|
|
20231016,134000,53406880,3835,3835,3835,3835,2
|
|
20231016,133900,53399210,3835,3835,3835,3835,2
|
|
20231016,133800,53391540,3835,3835,3835,3835,3
|
|
20231016,133700,53380035,3835,3835,3835,3835,13
|
|
20231016,133600,53330180,3835,3835,3835,3835,3
|
|
20231016,133500,53318675,3835,3835,3835,3835,2
|
|
20231016,133400,53311005,3835,3835,3835,3835,30
|
|
20231016,133300,53195955,3835,3835,3835,3835,4
|
|
20231016,133200,53180615,3835,3840,3840,3835,2
|
|
20231016,133100,53172940,3840,3840,3840,3840,2
|
|
20231016,133000,53165260,3835,3835,3835,3835,3
|
|
20231016,132900,53153755,3835,3835,3835,3835,3
|
|
20231016,132800,53142250,3835,3835,3835,3835,2
|
|
20231016,132700,53134580,3835,3835,3835,3835,3
|
|
20231016,132600,53123075,3835,3835,3835,3835,2
|
|
20231016,132500,53115405,3835,3835,3835,3835,4
|
|
20231016,132400,53100065,3835,3835,3835,3835,2
|
|
20231016,132300,53092395,3835,3835,3835,3835,2
|
|
20231016,132200,53084725,3835,3835,3835,3835,3
|
|
20231016,132100,53073220,3835,3835,3835,3835,3
|
|
20231016,132000,53061715,3835,3835,3835,3835,2
|
|
20231016,131900,53054045,3835,3835,3835,3835,3
|
|
20231016,131800,53042540,3835,3840,3840,3835,30
|
|
20231016,131700,52927485,3840,3840,3840,3840,3
|
|
20231016,131600,52915965,3840,3840,3840,3840,3
|
|
20231016,131500,52904445,3840,3840,3840,3840,2
|
|
20231016,131400,52896765,3840,3840,3840,3840,3
|
|
20231016,131300,52885245,3840,3840,3840,3840,453
|
|
20231016,131200,51145725,3840,3840,3840,3840,2
|
|
20231016,131100,51138045,3840,3840,3840,3840,6
|
|
20231016,131000,51115005,3840,3840,3840,3840,3
|
|
20231016,130900,51103485,3840,3840,3840,3840,2
|
|
20231016,130800,51095805,3840,3845,3845,3840,3
|
|
20231016,130700,51084280,3845,3865,3865,3840,1602
|
|
20231016,130600,44902075,3865,3865,3865,3865,3
|
|
20231016,130500,44890480,3865,3865,3865,3865,3
|
|
20231016,130400,44878885,3865,3865,3865,3865,2
|
|
20231016,130300,44871155,3860,3860,3860,3860,2
|
|
20231016,130200,44863435,3860,3860,3860,3860,32
|
|
20231016,130100,44739915,3860,3860,3860,3860,2
|
|
20231016,130000,44732195,3860,3860,3860,3860,3
|
|
20231016,125900,44720615,3860,3860,3860,3860,2
|
|
20231016,125800,44712895,3860,3860,3860,3860,3
|
|
20231016,125700,44701315,3860,3860,3860,3860,542
|
|
20231016,125600,42609195,3840,3840,3840,3840,2
|
|
20231016,125500,42601515,3840,3840,3840,3840,2
|
|
20231016,125400,42593835,3840,3850,3850,3840,154
|
|
20231016,125300,42000975,3840,3840,3840,3840,2
|
|
20231016,125200,41993295,3840,3840,3840,3840,2
|
|
20231016,125100,41985615,3840,3840,3840,3840,3
|
|
20231016,125000,41974095,3840,3840,3840,3840,3
|
|
20231016,124900,41962575,3840,3840,3840,3840,2
|
|
20231016,124800,41954895,3840,3840,3840,3840,3
|
|
20231016,124700,41943375,3840,3840,3840,3840,2
|
|
20231016,124600,41935695,3840,3840,3840,3840,32
|
|
20231016,124500,41812815,3850,3840,3850,3840,3
|
|
20231016,124400,41801285,3840,3840,3840,3840,2
|
|
20231016,124300,41793605,3840,3840,3840,3840,6
|
|
20231016,124200,41770565,3840,3840,3840,3840,3
|
|
20231016,124100,41759045,3840,3840,3840,3840,2
|
|
20231016,124000,41751365,3840,3840,3840,3840,3
|
|
20231016,123900,41739845,3840,3840,3840,3840,2
|
|
20231016,123800,41732165,3840,3840,3840,3840,3
|
|
20231016,123700,41720645,3840,3840,3840,3840,3
|
|
20231016,123600,41709125,3840,3840,3840,3840,2
|
|
20231016,123500,41701445,3835,3835,3835,3835,3
|
|
20231016,123400,41689940,3835,3835,3835,3835,3
|
|
20231016,123300,41678435,3835,3835,3835,3835,2
|
|
20231016,123200,41670765,3835,3835,3835,3835,3
|
|
20231016,123100,41659260,3835,3835,3835,3835,3
|
|
20231016,123000,41647755,3835,3835,3835,3835,30
|
|
20231016,122900,41532705,3835,3835,3835,3835,3
|
|
20231016,122800,41521200,3835,3835,3835,3835,2
|
|
20231016,122700,41513530,3840,3840,3840,3840,3
|
|
20231016,122600,41502010,3840,3840,3840,3840,3
|
|
20231016,122500,41490490,3840,3840,3840,3840,2
|
|
20231016,122400,41482810,3840,3840,3840,3840,2
|
|
20231016,122300,41475130,3840,3840,3840,3840,4
|
|
20231016,122200,41459770,3840,3840,3840,3840,2
|
|
20231016,122100,41452090,3840,3840,3840,3840,3
|
|
20231016,122000,41440570,3840,3840,3840,3840,2
|
|
20231016,121900,41432890,3840,3840,3840,3840,3
|
|
20231016,121800,41421370,3840,3850,3850,3840,573
|
|
20231016,121700,39215350,3840,3840,3840,3840,2
|
|
20231016,121600,39207670,3850,3835,3850,3835,102
|
|
20231016,121500,38815000,3835,3835,3835,3835,4
|
|
20231016,121400,38799660,3835,3835,3835,3835,31
|
|
20231016,121300,38680775,3835,3835,3835,3835,2
|
|
20231016,121200,38673105,3835,3835,3835,3835,3
|
|
20231016,121100,38661600,3835,3835,3835,3835,3
|
|
20231016,121000,38650095,3835,3835,3835,3835,3
|
|
20231016,120900,38638590,3835,3835,3835,3835,2
|
|
20231016,120800,38630920,3835,3835,3835,3835,2
|
|
20231016,120700,38623250,3835,3835,3835,3835,4
|
|
20231016,120600,38607910,3835,3835,3835,3835,2
|
|
20231016,120500,38600240,3835,3835,3835,3835,2
|
|
20231016,120400,38592570,3835,3835,3835,3835,53
|
|
20231016,120300,38389315,3840,3835,3840,3835,3
|
|
20231016,120200,38377805,3835,3835,3835,3835,2
|
|
20231016,120100,38370135,3835,3840,3840,3835,175
|
|
20231016,120000,37698150,3840,3850,3850,3840,4
|
|
20231016,115900,37682770,3840,3840,3840,3840,3
|
|
20231016,115800,37671250,3840,3855,3865,3840,2299
|
|
20231016,115700,28819085,3855,3855,3855,3855,2
|
|
20231016,115600,28811375,3855,3855,3855,3855,3
|
|
20231016,115500,28799810,3855,3855,3855,3855,3
|
|
20231016,115400,28788245,3855,3855,3855,3855,2
|
|
20231016,115300,28780535,3855,3855,3855,3855,3
|
|
20231016,115200,28768970,3855,3855,3855,3855,3
|
|
20231016,115100,28757405,3855,3855,3855,3855,2
|
|
20231016,115000,28749695,3855,3855,3855,3855,3
|
|
20231016,114900,28738130,3855,3855,3855,3855,2
|
|
20231016,114800,28730420,3855,3860,3860,3855,53
|
|
20231016,114700,28525855,3855,3855,3855,3855,3
|
|
20231016,114600,28514290,3855,3855,3855,3855,2
|
|
20231016,114500,28506580,3855,3855,3855,3855,3
|
|
20231016,114400,28495015,3855,3855,3855,3855,3
|
|
20231016,114300,28483450,3855,3855,3855,3855,2
|
|
20231016,114200,28475740,3855,3855,3855,3855,32
|
|
20231016,114100,28352380,3855,3855,3855,3855,2
|
|
20231016,114000,28344670,3855,3855,3855,3855,3
|
|
20231016,113900,28333105,3855,3855,3855,3855,3
|
|
20231016,113800,28321540,3855,3855,3855,3855,2
|
|
20231016,113700,28313830,3855,3855,3855,3855,2
|
|
20231016,113600,28306120,3855,3855,3855,3855,4
|
|
20231016,113500,28290700,3855,3855,3855,3855,2
|
|
20231016,113400,28282990,3855,3855,3855,3855,63
|
|
20231016,113300,28040125,3855,3855,3855,3855,93
|
|
20231016,113200,27681610,3855,3855,3855,3855,3
|
|
20231016,113100,27670045,3855,3855,3855,3855,3
|
|
20231016,113000,27658480,3855,3860,3860,3855,458
|
|
20231016,112900,25891090,3860,3860,3860,3860,2
|
|
20231016,112800,25883370,3860,3860,3860,3860,4
|
|
20231016,112700,25867930,3860,3860,3860,3860,2
|
|
20231016,112600,25860210,3860,3860,3860,3860,31
|
|
20231016,112500,25740550,3860,3860,3860,3860,3
|
|
20231016,112400,25728970,3860,3860,3860,3860,3
|
|
20231016,112300,25717390,3860,3860,3860,3860,347
|
|
20231016,112200,24377970,3860,3860,3860,3860,3
|
|
20231016,112100,24366390,3860,3860,3860,3860,2
|
|
20231016,112000,24358670,3860,3860,3860,3860,4
|
|
20231016,111900,24343230,3860,3860,3860,3860,2
|
|
20231016,111800,24335510,3860,3860,3860,3860,2
|
|
20231016,111700,24327790,3860,3860,3860,3860,3
|
|
20231016,111600,24316210,3860,3860,3860,3860,3
|
|
20231016,111500,24304630,3860,3860,3860,3860,2
|
|
20231016,111400,24296910,3860,3860,3860,3860,3
|
|
20231016,111300,24285330,3860,3860,3860,3860,2
|
|
20231016,111200,24277610,3875,3860,3875,3860,4
|
|
20231016,111100,24262155,3860,3875,3875,3860,4
|
|
20231016,111000,24246700,3860,3860,3860,3860,2
|
|
20231016,110900,24238980,3860,3875,3875,3860,4
|
|
20231016,110800,24223525,3860,3860,3860,3860,3
|
|
20231016,110700,24211945,3860,3860,3860,3860,2
|
|
20231016,110600,24204225,3860,3875,3875,3860,706
|
|
20231016,110500,21468520,3870,3870,3870,3870,130
|
|
20231016,110400,20965420,3875,3875,3875,3860,6
|
|
20231016,110300,20942190,3860,3865,3875,3860,7
|
|
20231016,110200,20915130,3865,3865,3865,3865,2
|
|
20231016,110100,20907400,3865,3865,3865,3865,3
|
|
20231016,110000,20895805,3865,3865,3865,3865,3
|
|
20231016,105900,20884210,3865,3865,3875,3865,17
|
|
20231016,105800,20818455,3865,3865,3865,3865,2
|
|
20231016,105700,20810725,3865,3865,3865,3865,4
|
|
20231016,105600,20795265,3865,3865,3865,3865,2
|
|
20231016,105500,20787535,3865,3865,3865,3865,3
|
|
20231016,105400,20775940,3865,3865,3865,3865,102
|
|
20231016,105300,20381710,3865,3865,3865,3865,3
|
|
20231016,105200,20370115,3865,3865,3865,3865,3
|
|
20231016,105100,20358520,3865,3865,3865,3865,2
|
|
20231016,105000,20350790,3875,3865,3875,3865,3
|
|
20231016,104900,20339185,3865,3865,3865,3865,4
|
|
20231016,104800,20323725,3865,3865,3865,3865,2
|
|
20231016,104700,20315995,3865,3865,3865,3865,2
|
|
20231016,104600,20308265,3865,3865,3865,3865,3
|
|
20231016,104500,20296670,3865,3865,3865,3865,3
|
|
20231016,104400,20285075,3865,3865,3865,3865,2
|
|
20231016,104300,20277345,3870,3875,3875,3870,4
|
|
20231016,104200,20261860,3865,3865,3865,3865,2
|
|
20231016,104100,20254130,3865,3865,3865,3865,4
|
|
20231016,104000,20238670,3865,3865,3865,3865,2
|
|
20231016,103900,20230940,3865,3865,3865,3865,2
|
|
20231016,103800,20223210,3875,3865,3875,3865,4
|
|
20231016,103700,20207740,3865,3865,3875,3865,4
|
|
20231016,103600,20192270,3875,3865,3875,3865,3
|
|
20231016,103500,20180665,3865,3865,3865,3865,3
|
|
20231016,103400,20169070,3875,3865,3875,3865,4
|
|
20231016,103300,20153590,3875,3865,3875,3865,4
|
|
20231016,103200,20138120,3865,3865,3865,3865,3
|
|
20231016,103100,20126525,3875,3865,3875,3865,3
|
|
20231016,103000,20114920,3865,3865,3865,3865,27
|
|
20231016,102900,20010565,3870,3870,3870,3870,0
|
|
20231016,102800,20010565,3870,3870,3870,3870,0
|
|
20231016,102700,20010565,3870,3870,3870,3870,0
|
|
20231016,102600,20010565,3870,3870,3870,3870,0
|
|
20231016,102500,20010565,3870,3870,3870,3870,0
|
|
20231016,102400,20010565,3870,3870,3870,3870,0
|
|
20231016,102300,20010565,3870,3870,3870,3870,1
|
|
20231016,102200,20006695,3875,3875,3875,3875,0
|
|
20231016,102100,20006695,3875,3875,3875,3875,0
|
|
20231016,102000,20006695,3875,3875,3875,3875,0
|
|
20231016,101900,20006695,3875,3875,3875,3875,0
|
|
20231016,101800,20006695,3875,3875,3875,3875,0
|
|
20231016,101700,20006695,3875,3875,3875,3875,0
|
|
20231016,101600,20006695,3875,3875,3875,3875,0
|
|
20231016,101500,20006695,3875,3875,3875,3875,0
|
|
20231016,101400,20006695,3875,3875,3875,3875,0
|
|
20231016,101300,20006695,3875,3875,3875,3875,0
|
|
20231016,101200,20006695,3875,3875,3875,3875,12
|
|
20231016,101100,19960195,3875,3875,3875,3875,0
|
|
20231016,101000,19960195,3875,3875,3875,3875,0
|
|
20231016,100900,19960195,3875,3875,3875,3875,0
|
|
20231016,100800,19960195,3875,3875,3875,3875,0
|
|
20231016,100700,19960195,3875,3875,3875,3875,0
|
|
20231016,100600,19960195,3875,3875,3875,3875,0
|
|
20231016,100500,19960195,3875,3875,3875,3875,0
|
|
20231016,100400,19960195,3875,3875,3875,3875,0
|
|
20231016,100300,19960195,3875,3875,3875,3875,0
|
|
20231016,100200,19960195,3875,3875,3875,3875,0
|
|
20231016,100100,19960195,3875,3875,3875,3875,0
|
|
20231016,100000,19960195,3875,3875,3875,3875,0
|
|
20231016,095900,19960195,3875,3875,3875,3875,0
|
|
20231016,095800,19960195,3875,3875,3875,3875,0
|
|
20231016,095700,19960195,3875,3875,3875,3875,1
|
|
20231016,095600,19956320,3870,3870,3870,3870,0
|
|
20231016,095500,19956320,3870,3870,3870,3870,0
|
|
20231016,095400,19956320,3870,3870,3870,3870,0
|
|
20231016,095300,19956320,3870,3870,3870,3870,200
|
|
20231016,095200,19182320,3860,3860,3860,3860,0
|
|
20231016,095100,19182320,3860,3860,3860,3860,0
|
|
20231016,095000,19182320,3860,3860,3860,3860,100
|
|
20231016,094900,18796320,3865,3865,3865,3865,0
|
|
20231016,094800,18796320,3865,3865,3865,3865,306
|
|
20231016,094700,17613630,3865,3865,3865,3865,0
|
|
20231016,094600,17613630,3865,3865,3865,3865,0
|
|
20231016,094500,17613630,3865,3865,3865,3865,0
|
|
20231016,094400,17613630,3865,3865,3865,3865,100
|
|
20231016,094300,17227130,3865,3865,3865,3865,0
|
|
20231016,094200,17227130,3865,3865,3865,3865,0
|
|
20231016,094100,17227130,3865,3865,3865,3865,0
|
|
20231016,094000,17227130,3865,3865,3865,3865,0
|
|
20231016,093900,17227130,3865,3865,3865,3865,284
|
|
20231016,093800,16129470,3865,3865,3865,3865,0
|
|
20231016,093700,16129470,3865,3865,3865,3865,129
|
|
20231016,093600,15630885,3870,3870,3870,3870,2
|
|
20231016,093500,15623145,3870,3870,3870,3870,50
|
|
20231016,093400,15429645,3870,3870,3870,3870,202
|
|
20231016,093300,14647905,3880,3880,3880,3880,0
|
|
20231016,093200,14647905,3880,3880,3880,3880,0
|
|
20231016,093100,14647905,3880,3880,3880,3880,0
|
|
20231016,093000,14647905,3880,3880,3880,3880,0
|
|
20231016,092900,14647905,3880,3880,3880,3880,0
|
|
20231016,092800,14647905,3880,3880,3880,3880,0
|
|
20231016,092700,14647905,3880,3880,3880,3880,1
|
|
20231016,092600,14644025,3870,3870,3870,3870,304
|
|
20231016,092500,13467545,3885,3885,3885,3885,0
|
|
20231016,092400,13467545,3885,3885,3885,3885,0
|
|
20231016,092300,13467545,3885,3885,3885,3885,0
|
|
20231016,092200,13467545,3885,3885,3885,3885,0
|
|
20231016,092100,13467545,3885,3885,3885,3885,0
|
|
20231016,092000,13467545,3885,3885,3885,3885,0
|
|
20231016,091900,13467545,3885,3885,3885,3885,0
|
|
20231016,091800,13467545,3885,3885,3885,3885,0
|
|
20231016,091700,13467545,3885,3885,3885,3885,1
|
|
20231016,091600,13463660,3870,3870,3870,3870,0
|
|
20231016,091500,13463660,3870,3870,3870,3870,625
|
|
20231016,091400,11044910,3855,3855,3855,3855,0
|
|
20231016,091300,11044910,3855,3855,3855,3855,0
|
|
20231016,091200,11044910,3855,3855,3855,3855,0
|
|
20231016,091100,11044910,3855,3855,3855,3855,0
|
|
20231016,091000,11044910,3855,3855,3855,3855,0
|
|
20231016,090900,11044910,3855,3855,3855,3855,0
|
|
20231016,090800,11044910,3855,3855,3855,3855,0
|
|
20231016,090700,11044910,3855,3855,3855,3855,0
|
|
20231016,090600,11044910,3855,3855,3855,3855,0
|
|
20231016,090500,11044910,3855,3865,3865,3855,836
|
|
20231016,090400,7818870,3865,3865,3865,3865,539
|
|
20231016,090300,5735635,3865,3905,3905,3865,546
|
|
20231016,090200,3622600,3905,3870,3905,3870,12
|
|
20231016,090100,3575915,3905,3905,3905,3905,0
|
|
20231016,090000,3575915,3905,3870,3905,3870,924
|