692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202900,20788115,3905,3905,3905,3905,652
|
|
20231017,202800,20788115,3905,3905,3905,3905,0
|
|
20231017,202700,20788115,3905,3905,3905,3905,0
|
|
20231017,202600,20788115,3905,3905,3905,3905,0
|
|
20231017,202500,20788115,3905,3905,3905,3905,0
|
|
20231017,202400,20788115,3905,3905,3905,3905,0
|
|
20231017,202300,20788115,3905,3905,3905,3905,0
|
|
20231017,202200,20788115,3905,3905,3905,3905,0
|
|
20231017,202100,20788115,3905,3905,3905,3905,0
|
|
20231017,202000,20788115,3905,3905,3905,3905,0
|
|
20231017,201900,20788115,3905,3905,3905,3905,0
|
|
20231017,201800,20788115,3905,3905,3905,3905,0
|
|
20231017,201700,20788115,3905,3905,3905,3905,0
|
|
20231017,201600,20788115,3905,3905,3905,3905,0
|
|
20231017,201500,20788115,3905,3905,3905,3905,0
|
|
20231017,201400,20788115,3905,3905,3905,3905,0
|
|
20231017,201300,20788115,3905,3905,3905,3905,0
|
|
20231017,201200,20788115,3905,3905,3905,3905,0
|
|
20231017,201100,20788115,3905,3905,3905,3905,0
|
|
20231017,201000,20788115,3905,3905,3905,3905,0
|
|
20231017,200900,20788115,3905,3905,3905,3905,0
|
|
20231017,200800,20788115,3905,3905,3905,3905,0
|
|
20231017,200700,20788115,3905,3905,3905,3905,0
|
|
20231017,200600,20788115,3905,3905,3905,3905,0
|
|
20231017,200500,20788115,3905,3905,3905,3905,0
|
|
20231017,200400,20788115,3905,3905,3905,3905,0
|
|
20231017,200300,20788115,3905,3905,3905,3905,0
|
|
20231017,200200,20788115,3905,3905,3905,3905,0
|
|
20231017,200100,20788115,3905,3905,3905,3905,0
|
|
20231017,200000,20788115,3905,3905,3905,3905,0
|
|
20231017,195900,20788115,3905,3905,3905,3905,652
|
|
20231017,195800,20788115,3905,3905,3905,3905,0
|
|
20231017,195700,20788115,3905,3905,3905,3905,0
|
|
20231017,195600,20788115,3905,3905,3905,3905,0
|
|
20231017,195500,20788115,3905,3905,3905,3905,0
|
|
20231017,195400,20788115,3905,3905,3905,3905,0
|
|
20231017,195300,20788115,3905,3905,3905,3905,0
|
|
20231017,195200,20788115,3905,3905,3905,3905,0
|
|
20231017,195100,20788115,3905,3905,3905,3905,0
|
|
20231017,195000,20788115,3905,3905,3905,3905,0
|
|
20231017,194900,20788115,3905,3905,3905,3905,0
|
|
20231017,194800,20788115,3905,3905,3905,3905,0
|
|
20231017,194700,20788115,3905,3905,3905,3905,0
|
|
20231017,194600,20788115,3905,3905,3905,3905,0
|
|
20231017,194500,20788115,3905,3905,3905,3905,0
|
|
20231017,194400,20788115,3905,3905,3905,3905,0
|
|
20231017,194300,20788115,3905,3905,3905,3905,0
|
|
20231017,194200,20788115,3905,3905,3905,3905,0
|
|
20231017,194100,20788115,3905,3905,3905,3905,0
|
|
20231017,194000,20788115,3905,3905,3905,3905,0
|
|
20231017,193900,20788115,3905,3905,3905,3905,0
|
|
20231017,193800,20788115,3905,3905,3905,3905,0
|
|
20231017,193700,20788115,3905,3905,3905,3905,0
|
|
20231017,193600,20788115,3905,3905,3905,3905,0
|
|
20231017,193500,20788115,3905,3905,3905,3905,0
|
|
20231017,193400,20788115,3905,3905,3905,3905,0
|
|
20231017,193300,20788115,3905,3905,3905,3905,0
|
|
20231017,193200,20788115,3905,3905,3905,3905,0
|
|
20231017,193100,20788115,3905,3905,3905,3905,0
|
|
20231017,193000,20788115,3905,3905,3905,3905,0
|
|
20231017,192900,20788115,3905,3905,3905,3905,652
|
|
20231017,192800,20788115,3905,3905,3905,3905,0
|
|
20231017,192700,20788115,3905,3905,3905,3905,0
|
|
20231017,192600,20788115,3905,3905,3905,3905,0
|
|
20231017,192500,20788115,3905,3905,3905,3905,0
|
|
20231017,192400,20788115,3905,3905,3905,3905,0
|
|
20231017,192300,20788115,3905,3905,3905,3905,0
|
|
20231017,192200,20788115,3905,3905,3905,3905,0
|
|
20231017,192100,20788115,3905,3905,3905,3905,0
|
|
20231017,192000,20788115,3905,3905,3905,3905,0
|
|
20231017,191900,20788115,3905,3905,3905,3905,0
|
|
20231017,191800,20788115,3905,3905,3905,3905,0
|
|
20231017,191700,20788115,3905,3905,3905,3905,0
|
|
20231017,191600,20788115,3905,3905,3905,3905,0
|
|
20231017,191500,20788115,3905,3905,3905,3905,0
|
|
20231017,191400,20788115,3905,3905,3905,3905,0
|
|
20231017,191300,20788115,3905,3905,3905,3905,0
|
|
20231017,191200,20788115,3905,3905,3905,3905,0
|
|
20231017,191100,20788115,3905,3905,3905,3905,0
|
|
20231017,191000,20788115,3905,3905,3905,3905,0
|
|
20231017,190900,20788115,3905,3905,3905,3905,0
|
|
20231017,190800,20788115,3905,3905,3905,3905,0
|
|
20231017,190700,20788115,3905,3905,3905,3905,0
|
|
20231017,190600,20788115,3905,3905,3905,3905,0
|
|
20231017,190500,20788115,3905,3905,3905,3905,0
|
|
20231017,190400,20788115,3905,3905,3905,3905,0
|
|
20231017,190300,20788115,3905,3905,3905,3905,0
|
|
20231017,190200,20788115,3905,3905,3905,3905,0
|
|
20231017,190100,20788115,3905,3905,3905,3905,0
|
|
20231017,190000,20788115,3905,3905,3905,3905,0
|
|
20231017,185900,20788115,3905,3905,3905,3905,652
|
|
20231017,185800,20788115,3905,3905,3905,3905,0
|
|
20231017,185700,20788115,3905,3905,3905,3905,0
|
|
20231017,185600,20788115,3905,3905,3905,3905,0
|
|
20231017,185500,20788115,3905,3905,3905,3905,0
|
|
20231017,185400,20788115,3905,3905,3905,3905,0
|
|
20231017,185300,20788115,3905,3905,3905,3905,0
|
|
20231017,185200,20788115,3905,3905,3905,3905,0
|
|
20231017,185100,20788115,3905,3905,3905,3905,0
|
|
20231017,185000,20788115,3905,3905,3905,3905,0
|
|
20231017,184900,20788115,3905,3905,3905,3905,0
|
|
20231017,184800,20788115,3905,3905,3905,3905,0
|
|
20231017,184700,20788115,3905,3905,3905,3905,0
|
|
20231017,184600,20788115,3905,3905,3905,3905,0
|
|
20231017,184500,20788115,3905,3905,3905,3905,0
|
|
20231017,184400,20788115,3905,3905,3905,3905,0
|
|
20231017,184300,20788115,3905,3905,3905,3905,0
|
|
20231017,184200,20788115,3905,3905,3905,3905,0
|
|
20231017,184100,20788115,3905,3905,3905,3905,0
|
|
20231017,184000,20788115,3905,3905,3905,3905,0
|
|
20231017,183900,20788115,3905,3905,3905,3905,0
|
|
20231017,183800,20788115,3905,3905,3905,3905,0
|
|
20231017,183700,20788115,3905,3905,3905,3905,0
|
|
20231017,183600,20788115,3905,3905,3905,3905,0
|
|
20231017,183500,20788115,3905,3905,3905,3905,0
|
|
20231017,183400,20788115,3905,3905,3905,3905,0
|
|
20231017,183300,20788115,3905,3905,3905,3905,0
|
|
20231017,183200,20788115,3905,3905,3905,3905,0
|
|
20231017,183100,20788115,3905,3905,3905,3905,0
|
|
20231017,183000,20788115,3905,3905,3905,3905,0
|
|
20231017,182900,20788115,3905,3905,3905,3905,652
|
|
20231017,182800,20788115,3905,3905,3905,3905,0
|
|
20231017,182700,20788115,3905,3905,3905,3905,0
|
|
20231017,182600,20788115,3905,3905,3905,3905,0
|
|
20231017,182500,20788115,3905,3905,3905,3905,0
|
|
20231017,182400,20788115,3905,3905,3905,3905,0
|
|
20231017,182300,20788115,3905,3905,3905,3905,0
|
|
20231017,182200,20788115,3905,3905,3905,3905,0
|
|
20231017,182100,20788115,3905,3905,3905,3905,0
|
|
20231017,182000,20788115,3905,3905,3905,3905,0
|
|
20231017,181900,20788115,3905,3905,3905,3905,0
|
|
20231017,181800,20788115,3905,3905,3905,3905,0
|
|
20231017,181700,20788115,3905,3905,3905,3905,0
|
|
20231017,181600,20788115,3905,3905,3905,3905,0
|
|
20231017,181500,20788115,3905,3905,3905,3905,0
|
|
20231017,181400,20788115,3905,3905,3905,3905,0
|
|
20231017,181300,20788115,3905,3905,3905,3905,0
|
|
20231017,181200,20788115,3905,3905,3905,3905,0
|
|
20231017,181100,20788115,3905,3905,3905,3905,0
|
|
20231017,181000,20788115,3905,3905,3905,3905,0
|
|
20231017,180900,20788115,3905,3905,3905,3905,0
|
|
20231017,180800,20788115,3905,3905,3905,3905,0
|
|
20231017,180700,20788115,3905,3905,3905,3905,0
|
|
20231017,180600,20788115,3905,3905,3905,3905,0
|
|
20231017,180500,20788115,3905,3905,3905,3905,0
|
|
20231017,180400,20788115,3905,3905,3905,3905,0
|
|
20231017,180300,20788115,3905,3905,3905,3905,0
|
|
20231017,180200,20788115,3905,3905,3905,3905,0
|
|
20231017,180100,20788115,3905,3905,3905,3905,0
|
|
20231017,180000,20788115,3905,3905,3905,3905,0
|
|
20231017,175900,20788115,3905,3905,3905,3905,652
|
|
20231017,175800,20788115,3905,3905,3905,3905,0
|
|
20231017,175700,20788115,3905,3905,3905,3905,0
|
|
20231017,175600,20788115,3905,3905,3905,3905,0
|
|
20231017,175500,20788115,3905,3905,3905,3905,0
|
|
20231017,175400,20788115,3905,3905,3905,3905,0
|
|
20231017,175300,20788115,3905,3905,3905,3905,0
|
|
20231017,175200,20788115,3905,3905,3905,3905,0
|
|
20231017,175100,20788115,3905,3905,3905,3905,0
|
|
20231017,175000,20788115,3905,3905,3905,3905,0
|
|
20231017,174900,20788115,3905,3905,3905,3905,0
|
|
20231017,174800,20788115,3905,3905,3905,3905,0
|
|
20231017,174700,20788115,3905,3905,3905,3905,0
|
|
20231017,174600,20788115,3905,3905,3905,3905,0
|
|
20231017,174500,20788115,3905,3905,3905,3905,0
|
|
20231017,174400,20788115,3905,3905,3905,3905,0
|
|
20231017,174300,20788115,3905,3905,3905,3905,0
|
|
20231017,174200,20788115,3905,3905,3905,3905,0
|
|
20231017,174100,20788115,3905,3905,3905,3905,0
|
|
20231017,174000,20788115,3905,3905,3905,3905,0
|
|
20231017,173900,20788115,3905,3905,3905,3905,0
|
|
20231017,173800,20788115,3905,3905,3905,3905,0
|
|
20231017,173700,20788115,3905,3905,3905,3905,0
|
|
20231017,173600,20788115,3905,3905,3905,3905,0
|
|
20231017,173500,20788115,3905,3905,3905,3905,0
|
|
20231017,173400,20788115,3905,3905,3905,3905,0
|
|
20231017,173300,20788115,3905,3905,3905,3905,0
|
|
20231017,173200,20788115,3905,3905,3905,3905,0
|
|
20231017,173100,20788115,3905,3905,3905,3905,0
|
|
20231017,173000,20788115,3905,3905,3905,3905,0
|
|
20231017,172900,20788115,3905,3905,3905,3905,652
|
|
20231017,172800,20788115,3905,3905,3905,3905,0
|
|
20231017,172700,20788115,3905,3905,3905,3905,0
|
|
20231017,172600,20788115,3905,3905,3905,3905,0
|
|
20231017,172500,20788115,3905,3905,3905,3905,0
|
|
20231017,172400,20788115,3905,3905,3905,3905,0
|
|
20231017,172300,20788115,3905,3905,3905,3905,0
|
|
20231017,172200,20788115,3905,3905,3905,3905,0
|
|
20231017,172100,20788115,3905,3905,3905,3905,0
|
|
20231017,172000,20788115,3905,3905,3905,3905,0
|
|
20231017,171900,20788115,3905,3905,3905,3905,0
|
|
20231017,171800,20788115,3905,3905,3905,3905,0
|
|
20231017,171700,20788115,3905,3905,3905,3905,0
|
|
20231017,171600,20788115,3905,3905,3905,3905,0
|
|
20231017,171500,20788115,3905,3905,3905,3905,0
|
|
20231017,171400,20788115,3905,3905,3905,3905,0
|
|
20231017,171300,20788115,3905,3905,3905,3905,0
|
|
20231017,171200,20788115,3905,3905,3905,3905,0
|
|
20231017,171100,20788115,3905,3905,3905,3905,0
|
|
20231017,171000,20788115,3905,3905,3905,3905,0
|
|
20231017,170900,20788115,3905,3905,3905,3905,0
|
|
20231017,170800,20788115,3905,3905,3905,3905,0
|
|
20231017,170700,20788115,3905,3905,3905,3905,0
|
|
20231017,170600,20788115,3905,3905,3905,3905,0
|
|
20231017,170500,20788115,3905,3905,3905,3905,0
|
|
20231017,170400,20788115,3905,3905,3905,3905,0
|
|
20231017,170300,20788115,3905,3905,3905,3905,0
|
|
20231017,170200,20788115,3905,3905,3905,3905,0
|
|
20231017,170100,20788115,3905,3905,3905,3905,0
|
|
20231017,170000,20788115,3905,3905,3905,3905,0
|
|
20231017,165900,20788115,3905,3905,3905,3905,652
|
|
20231017,165800,20788115,3905,3905,3905,3905,0
|
|
20231017,165700,20788115,3905,3905,3905,3905,0
|
|
20231017,165600,20788115,3905,3905,3905,3905,0
|
|
20231017,165500,20788115,3905,3905,3905,3905,0
|
|
20231017,165400,20788115,3905,3905,3905,3905,0
|
|
20231017,165300,20788115,3905,3905,3905,3905,0
|
|
20231017,165200,20788115,3905,3905,3905,3905,0
|
|
20231017,165100,20788115,3905,3905,3905,3905,0
|
|
20231017,165000,20788115,3905,3905,3905,3905,0
|
|
20231017,164900,20788115,3905,3905,3905,3905,0
|
|
20231017,164800,20788115,3905,3905,3905,3905,0
|
|
20231017,164700,20788115,3905,3905,3905,3905,0
|
|
20231017,164600,20788115,3905,3905,3905,3905,0
|
|
20231017,164500,20788115,3905,3905,3905,3905,0
|
|
20231017,164400,20788115,3905,3905,3905,3905,0
|
|
20231017,164300,20788115,3905,3905,3905,3905,0
|
|
20231017,164200,20788115,3905,3905,3905,3905,0
|
|
20231017,164100,20788115,3905,3905,3905,3905,0
|
|
20231017,164000,20788115,3905,3905,3905,3905,0
|
|
20231017,163900,20788115,3905,3905,3905,3905,0
|
|
20231017,163800,20788115,3905,3905,3905,3905,0
|
|
20231017,163700,20788115,3905,3905,3905,3905,0
|
|
20231017,163600,20788115,3905,3905,3905,3905,0
|
|
20231017,163500,20788115,3905,3905,3905,3905,0
|
|
20231017,163400,20788115,3905,3905,3905,3905,0
|
|
20231017,163300,20788115,3905,3905,3905,3905,0
|
|
20231017,163200,20788115,3905,3905,3905,3905,0
|
|
20231017,163100,20788115,3905,3905,3905,3905,0
|
|
20231017,163000,20788115,3905,3905,3905,3905,0
|
|
20231017,162900,20788115,3905,3905,3905,3905,652
|
|
20231017,162800,20788115,3905,3905,3905,3905,0
|
|
20231017,162700,20788115,3905,3905,3905,3905,0
|
|
20231017,162600,20788115,3905,3905,3905,3905,0
|
|
20231017,162500,20788115,3905,3905,3905,3905,0
|
|
20231017,162400,20788115,3905,3905,3905,3905,0
|
|
20231017,162300,20788115,3905,3905,3905,3905,0
|
|
20231017,162200,20788115,3905,3905,3905,3905,0
|
|
20231017,162100,20788115,3905,3905,3905,3905,0
|
|
20231017,162000,20788115,3905,3905,3905,3905,0
|
|
20231017,161900,20788115,3905,3905,3905,3905,0
|
|
20231017,161800,20788115,3905,3905,3905,3905,0
|
|
20231017,161700,20788115,3905,3905,3905,3905,0
|
|
20231017,161600,20788115,3905,3905,3905,3905,0
|
|
20231017,161500,20788115,3905,3905,3905,3905,0
|
|
20231017,161400,20788115,3905,3905,3905,3905,0
|
|
20231017,161300,20788115,3905,3905,3905,3905,0
|
|
20231017,161200,20788115,3905,3905,3905,3905,0
|
|
20231017,161100,20788115,3905,3905,3905,3905,0
|
|
20231017,161000,20788115,3905,3905,3905,3905,0
|
|
20231017,160900,20788115,3905,3905,3905,3905,0
|
|
20231017,160800,20788115,3905,3905,3905,3905,0
|
|
20231017,160700,20788115,3905,3905,3905,3905,0
|
|
20231017,160600,20788115,3905,3905,3905,3905,0
|
|
20231017,160500,20788115,3905,3905,3905,3905,0
|
|
20231017,160400,20788115,3905,3905,3905,3905,0
|
|
20231017,160300,20788115,3905,3905,3905,3905,0
|
|
20231017,160200,20788115,3905,3905,3905,3905,0
|
|
20231017,160100,20788115,3905,3905,3905,3905,0
|
|
20231017,160000,20788115,3905,3905,3905,3905,0
|
|
20231017,155900,20788115,3905,3905,3905,3905,652
|
|
20231017,155800,20788115,3905,3905,3905,3905,0
|
|
20231017,155700,20788115,3905,3905,3905,3905,0
|
|
20231017,155600,20788115,3905,3905,3905,3905,0
|
|
20231017,155500,20788115,3905,3905,3905,3905,0
|
|
20231017,155400,20788115,3905,3905,3905,3905,0
|
|
20231017,155300,20788115,3905,3905,3905,3905,0
|
|
20231017,155200,20788115,3905,3905,3905,3905,0
|
|
20231017,155100,20788115,3905,3905,3905,3905,0
|
|
20231017,155000,20788115,3905,3905,3905,3905,0
|
|
20231017,154900,20788115,3905,3905,3905,3905,0
|
|
20231017,154800,20788115,3905,3905,3905,3905,0
|
|
20231017,154700,20788115,3905,3905,3905,3905,0
|
|
20231017,154600,20788115,3905,3905,3905,3905,0
|
|
20231017,154500,20788115,3905,3905,3905,3905,0
|
|
20231017,154400,20788115,3905,3905,3905,3905,0
|
|
20231017,154300,20788115,3905,3905,3905,3905,0
|
|
20231017,154200,20788115,3905,3905,3905,3905,0
|
|
20231017,154100,20788115,3905,3905,3905,3905,0
|
|
20231017,154000,20788115,3905,3905,3905,3905,0
|
|
20231017,153900,20788115,3905,3905,3905,3905,0
|
|
20231017,153800,20788115,3905,3905,3905,3905,0
|
|
20231017,153700,20788115,3905,3905,3905,3905,0
|
|
20231017,153600,20788115,3905,3905,3905,3905,0
|
|
20231017,153500,20788115,3905,3905,3905,3905,0
|
|
20231017,153400,20788115,3905,3905,3905,3905,0
|
|
20231017,153300,20788115,3905,3905,3905,3905,0
|
|
20231017,153200,20788115,3905,3905,3905,3905,0
|
|
20231017,153100,20788115,3905,3905,3905,3905,0
|
|
20231017,153000,20788115,3905,3905,3905,3905,652
|
|
20231017,152900,18242055,3930,3930,3930,3930,0
|
|
20231017,152800,18242055,3930,3930,3930,3930,0
|
|
20231017,152700,18242055,3930,3930,3930,3930,0
|
|
20231017,152600,18242055,3930,3930,3930,3930,0
|
|
20231017,152500,18242055,3930,3930,3930,3930,0
|
|
20231017,152400,18242055,3930,3930,3930,3930,0
|
|
20231017,152300,18242055,3930,3930,3930,3930,0
|
|
20231017,152200,18242055,3930,3930,3930,3930,0
|
|
20231017,152100,18242055,3930,3930,3930,3930,0
|
|
20231017,152000,18242055,3930,3930,3930,3930,0
|
|
20231017,151900,18242055,3930,3910,3930,3910,409
|
|
20231017,151800,16642820,3910,3910,3910,3910,1
|
|
20231017,151700,16638910,3900,3900,3900,3900,0
|
|
20231017,151600,16638910,3900,3900,3900,3900,0
|
|
20231017,151500,16638910,3900,3900,3900,3900,0
|
|
20231017,151400,16638910,3900,3900,3900,3900,0
|
|
20231017,151300,16638910,3900,3900,3900,3900,0
|
|
20231017,151200,16638910,3900,3900,3900,3900,0
|
|
20231017,151100,16638910,3900,3900,3900,3900,0
|
|
20231017,151000,16638910,3900,3900,3900,3900,0
|
|
20231017,150900,16638910,3900,3900,3900,3900,0
|
|
20231017,150800,16638910,3900,3900,3900,3900,0
|
|
20231017,150700,16638910,3900,3900,3900,3900,0
|
|
20231017,150600,16638910,3900,3900,3900,3900,0
|
|
20231017,150500,16638910,3900,3900,3900,3900,0
|
|
20231017,150400,16638910,3900,3900,3900,3900,0
|
|
20231017,150300,16638910,3900,3900,3900,3900,0
|
|
20231017,150200,16638910,3900,3900,3900,3900,6
|
|
20231017,150100,16615510,3900,3900,3900,3900,0
|
|
20231017,150000,16615510,3900,3900,3900,3900,0
|
|
20231017,145900,16615510,3900,3900,3900,3900,0
|
|
20231017,145800,16615510,3900,3900,3900,3900,40
|
|
20231017,145700,16459510,3900,3900,3900,3900,0
|
|
20231017,145600,16459510,3900,3900,3900,3900,0
|
|
20231017,145500,16459510,3900,3900,3900,3900,1
|
|
20231017,145400,16455610,3900,3900,3900,3900,0
|
|
20231017,145300,16455610,3900,3900,3900,3900,0
|
|
20231017,145200,16455610,3900,3900,3900,3900,0
|
|
20231017,145100,16455610,3900,3900,3900,3900,132
|
|
20231017,145000,15940810,3895,3895,3895,3895,0
|
|
20231017,144900,15940810,3895,3895,3895,3895,0
|
|
20231017,144800,15940810,3895,3895,3895,3895,0
|
|
20231017,144700,15940810,3895,3895,3895,3895,0
|
|
20231017,144600,15940810,3895,3895,3895,3895,0
|
|
20231017,144500,15940810,3895,3895,3895,3895,0
|
|
20231017,144400,15940810,3895,3895,3895,3895,0
|
|
20231017,144300,15940810,3895,3895,3895,3895,0
|
|
20231017,144200,15940810,3895,3895,3895,3895,8
|
|
20231017,144100,15909650,3895,3895,3895,3895,0
|
|
20231017,144000,15909650,3895,3895,3895,3895,0
|
|
20231017,143900,15909650,3895,3895,3895,3895,0
|
|
20231017,143800,15909650,3895,3895,3895,3895,0
|
|
20231017,143700,15909650,3895,3895,3895,3895,0
|
|
20231017,143600,15909650,3895,3895,3895,3895,0
|
|
20231017,143500,15909650,3895,3895,3895,3895,0
|
|
20231017,143400,15909650,3895,3895,3895,3895,0
|
|
20231017,143300,15909650,3895,3895,3895,3895,0
|
|
20231017,143200,15909650,3895,3895,3895,3895,0
|
|
20231017,143100,15909650,3895,3895,3895,3895,0
|
|
20231017,143000,15909650,3895,3895,3895,3895,0
|
|
20231017,142900,15909650,3895,3895,3895,3895,0
|
|
20231017,142800,15909650,3895,3895,3895,3895,21
|
|
20231017,142700,15827855,3890,3890,3890,3890,0
|
|
20231017,142600,15827855,3890,3890,3890,3890,0
|
|
20231017,142500,15827855,3890,3890,3890,3890,0
|
|
20231017,142400,15827855,3890,3890,3890,3890,0
|
|
20231017,142300,15827855,3890,3890,3890,3890,0
|
|
20231017,142200,15827855,3890,3890,3890,3890,0
|
|
20231017,142100,15827855,3890,3890,3890,3890,0
|
|
20231017,142000,15827855,3890,3890,3890,3890,0
|
|
20231017,141900,15827855,3890,3890,3890,3890,0
|
|
20231017,141800,15827855,3890,3890,3890,3890,0
|
|
20231017,141700,15827855,3890,3890,3890,3890,0
|
|
20231017,141600,15827855,3890,3890,3890,3890,0
|
|
20231017,141500,15827855,3890,3890,3890,3890,0
|
|
20231017,141400,15827855,3890,3890,3890,3890,0
|
|
20231017,141300,15827855,3890,3890,3890,3890,0
|
|
20231017,141200,15827855,3890,3890,3890,3890,0
|
|
20231017,141100,15827855,3890,3890,3890,3890,0
|
|
20231017,141000,15827855,3890,3890,3890,3890,0
|
|
20231017,140900,15827855,3890,3890,3890,3890,0
|
|
20231017,140800,15827855,3890,3890,3890,3890,0
|
|
20231017,140700,15827855,3890,3890,3890,3890,0
|
|
20231017,140600,15827855,3890,3890,3890,3890,0
|
|
20231017,140500,15827855,3890,3890,3890,3890,13
|
|
20231017,140400,15777285,3890,3890,3890,3890,0
|
|
20231017,140300,15777285,3890,3890,3890,3890,0
|
|
20231017,140200,15777285,3890,3890,3890,3890,0
|
|
20231017,140100,15777285,3890,3890,3890,3890,0
|
|
20231017,140000,15777285,3890,3890,3890,3890,0
|
|
20231017,135900,15777285,3890,3890,3890,3890,46
|
|
20231017,135800,15598345,3895,3910,3910,3895,34
|
|
20231017,135700,15465600,3900,3900,3900,3900,0
|
|
20231017,135600,15465600,3900,3900,3900,3900,0
|
|
20231017,135500,15465600,3900,3900,3900,3900,0
|
|
20231017,135400,15465600,3900,3900,3900,3900,1
|
|
20231017,135300,15461700,3900,3900,3900,3900,0
|
|
20231017,135200,15461700,3900,3900,3900,3900,0
|
|
20231017,135100,15461700,3900,3900,3900,3900,0
|
|
20231017,135000,15461700,3900,3900,3900,3900,0
|
|
20231017,134900,15461700,3900,3900,3900,3900,0
|
|
20231017,134800,15461700,3900,3900,3900,3900,0
|
|
20231017,134700,15461700,3900,3900,3900,3900,0
|
|
20231017,134600,15461700,3900,3900,3900,3900,0
|
|
20231017,134500,15461700,3900,3900,3900,3900,7
|
|
20231017,134400,15434400,3910,3910,3910,3910,0
|
|
20231017,134300,15434400,3910,3910,3910,3910,0
|
|
20231017,134200,15434400,3910,3910,3910,3910,0
|
|
20231017,134100,15434400,3910,3910,3910,3910,0
|
|
20231017,134000,15434400,3910,3910,3910,3910,0
|
|
20231017,133900,15434400,3910,3910,3910,3910,0
|
|
20231017,133800,15434400,3910,3910,3910,3910,0
|
|
20231017,133700,15434400,3910,3910,3910,3910,0
|
|
20231017,133600,15434400,3910,3910,3910,3910,0
|
|
20231017,133500,15434400,3910,3910,3910,3910,0
|
|
20231017,133400,15434400,3910,3910,3910,3910,0
|
|
20231017,133300,15434400,3910,3910,3910,3910,0
|
|
20231017,133200,15434400,3910,3910,3910,3910,0
|
|
20231017,133100,15434400,3910,3910,3910,3910,0
|
|
20231017,133000,15434400,3910,3910,3910,3910,0
|
|
20231017,132900,15434400,3910,3910,3910,3910,21
|
|
20231017,132800,15352290,3910,3910,3910,3910,0
|
|
20231017,132700,15352290,3910,3910,3910,3910,0
|
|
20231017,132600,15352290,3910,3910,3910,3910,0
|
|
20231017,132500,15352290,3910,3910,3910,3910,0
|
|
20231017,132400,15352290,3910,3910,3910,3910,0
|
|
20231017,132300,15352290,3910,3910,3910,3910,0
|
|
20231017,132200,15352290,3910,3910,3910,3910,0
|
|
20231017,132100,15352290,3910,3910,3910,3910,0
|
|
20231017,132000,15352290,3910,3910,3910,3910,0
|
|
20231017,131900,15352290,3910,3910,3910,3910,0
|
|
20231017,131800,15352290,3910,3910,3910,3910,0
|
|
20231017,131700,15352290,3910,3910,3910,3910,0
|
|
20231017,131600,15352290,3910,3910,3910,3910,0
|
|
20231017,131500,15352290,3910,3910,3910,3910,0
|
|
20231017,131400,15352290,3910,3910,3910,3910,0
|
|
20231017,131300,15352290,3910,3910,3910,3910,0
|
|
20231017,131200,15352290,3910,3910,3910,3910,0
|
|
20231017,131100,15352290,3910,3910,3910,3910,0
|
|
20231017,131000,15352290,3910,3910,3910,3910,0
|
|
20231017,130900,15352290,3910,3910,3910,3910,0
|
|
20231017,130800,15352290,3910,3910,3910,3910,0
|
|
20231017,130700,15352290,3910,3910,3910,3910,0
|
|
20231017,130600,15352290,3910,3910,3910,3910,0
|
|
20231017,130500,15352290,3910,3910,3910,3910,0
|
|
20231017,130400,15352290,3910,3910,3910,3910,0
|
|
20231017,130300,15352290,3910,3910,3910,3910,0
|
|
20231017,130200,15352290,3910,3910,3910,3910,0
|
|
20231017,130100,15352290,3910,3910,3910,3910,0
|
|
20231017,130000,15352290,3910,3910,3910,3910,0
|
|
20231017,125900,15352290,3910,3910,3910,3910,0
|
|
20231017,125800,15352290,3910,3910,3910,3910,1
|
|
20231017,125700,15348380,3910,3910,3910,3910,0
|
|
20231017,125600,15348380,3910,3910,3910,3910,0
|
|
20231017,125500,15348380,3910,3910,3910,3910,0
|
|
20231017,125400,15348380,3910,3910,3910,3910,0
|
|
20231017,125300,15348380,3910,3910,3910,3910,0
|
|
20231017,125200,15348380,3910,3910,3910,3910,0
|
|
20231017,125100,15348380,3910,3910,3910,3910,0
|
|
20231017,125000,15348380,3910,3910,3910,3910,0
|
|
20231017,124900,15348380,3910,3905,3910,3905,86
|
|
20231017,124800,15012275,3905,3905,3905,3905,0
|
|
20231017,124700,15012275,3905,3905,3905,3905,0
|
|
20231017,124600,15012275,3905,3905,3905,3905,0
|
|
20231017,124500,15012275,3905,3905,3905,3905,0
|
|
20231017,124400,15012275,3905,3905,3905,3905,0
|
|
20231017,124300,15012275,3905,3905,3905,3905,0
|
|
20231017,124200,15012275,3905,3905,3905,3905,0
|
|
20231017,124100,15012275,3905,3900,3905,3900,76
|
|
20231017,124000,14715745,3910,3910,3910,3910,0
|
|
20231017,123900,14715745,3910,3910,3910,3910,0
|
|
20231017,123800,14715745,3910,3910,3910,3910,0
|
|
20231017,123700,14715745,3910,3910,3910,3910,0
|
|
20231017,123600,14715745,3910,3910,3910,3910,0
|
|
20231017,123500,14715745,3910,3910,3910,3910,0
|
|
20231017,123400,14715745,3910,3910,3910,3910,0
|
|
20231017,123300,14715745,3910,3910,3910,3910,0
|
|
20231017,123200,14715745,3910,3910,3910,3910,0
|
|
20231017,123100,14715745,3910,3910,3910,3910,0
|
|
20231017,123000,14715745,3910,3910,3910,3910,0
|
|
20231017,122900,14715745,3910,3910,3910,3910,0
|
|
20231017,122800,14715745,3910,3910,3910,3910,336
|
|
20231017,122700,13401985,3910,3910,3910,3910,0
|
|
20231017,122600,13401985,3910,3910,3910,3910,0
|
|
20231017,122500,13401985,3910,3910,3910,3910,7
|
|
20231017,122400,13374615,3900,3900,3900,3900,0
|
|
20231017,122300,13374615,3900,3900,3900,3900,0
|
|
20231017,122200,13374615,3900,3900,3900,3900,0
|
|
20231017,122100,13374615,3900,3900,3900,3900,0
|
|
20231017,122000,13374615,3900,3900,3900,3900,0
|
|
20231017,121900,13374615,3900,3900,3900,3900,0
|
|
20231017,121800,13374615,3900,3900,3900,3900,216
|
|
20231017,121700,12532215,3900,3900,3900,3900,0
|
|
20231017,121600,12532215,3900,3900,3900,3900,85
|
|
20231017,121500,12200715,3900,3900,3900,3900,0
|
|
20231017,121400,12200715,3900,3900,3900,3900,0
|
|
20231017,121300,12200715,3900,3900,3900,3900,0
|
|
20231017,121200,12200715,3900,3900,3900,3900,0
|
|
20231017,121100,12200715,3900,3900,3900,3900,0
|
|
20231017,121000,12200715,3900,3900,3900,3900,0
|
|
20231017,120900,12200715,3900,3900,3900,3900,0
|
|
20231017,120800,12200715,3900,3900,3900,3900,0
|
|
20231017,120700,12200715,3900,3900,3900,3900,0
|
|
20231017,120600,12200715,3900,3900,3900,3900,0
|
|
20231017,120500,12200715,3900,3900,3900,3900,0
|
|
20231017,120400,12200715,3900,3900,3900,3900,0
|
|
20231017,120300,12200715,3900,3900,3900,3900,0
|
|
20231017,120200,12200715,3900,3900,3900,3900,0
|
|
20231017,120100,12200715,3900,3900,3900,3900,0
|
|
20231017,120000,12200715,3900,3900,3900,3900,0
|
|
20231017,115900,12200715,3900,3900,3900,3900,0
|
|
20231017,115800,12200715,3900,3900,3900,3900,0
|
|
20231017,115700,12200715,3900,3900,3900,3900,0
|
|
20231017,115600,12200715,3900,3900,3900,3900,0
|
|
20231017,115500,12200715,3900,3900,3900,3900,0
|
|
20231017,115400,12200715,3900,3900,3900,3900,0
|
|
20231017,115300,12200715,3900,3900,3900,3900,25
|
|
20231017,115200,12103215,3895,3895,3895,3895,0
|
|
20231017,115100,12103215,3895,3895,3895,3895,0
|
|
20231017,115000,12103215,3895,3895,3895,3895,0
|
|
20231017,114900,12103215,3895,3895,3895,3895,1
|
|
20231017,114800,12099320,3895,3895,3895,3895,0
|
|
20231017,114700,12099320,3895,3895,3895,3895,0
|
|
20231017,114600,12099320,3895,3895,3895,3895,0
|
|
20231017,114500,12099320,3895,3895,3895,3895,0
|
|
20231017,114400,12099320,3895,3895,3895,3895,0
|
|
20231017,114300,12099320,3895,3895,3895,3895,0
|
|
20231017,114200,12099320,3895,3895,3895,3895,0
|
|
20231017,114100,12099320,3895,3895,3895,3895,0
|
|
20231017,114000,12099320,3895,3895,3895,3895,0
|
|
20231017,113900,12099320,3895,3895,3895,3895,0
|
|
20231017,113800,12099320,3895,3895,3895,3895,0
|
|
20231017,113700,12099320,3895,3895,3895,3895,5
|
|
20231017,113600,12079845,3900,3900,3900,3900,0
|
|
20231017,113500,12079845,3900,3900,3900,3900,0
|
|
20231017,113400,12079845,3900,3900,3900,3900,0
|
|
20231017,113300,12079845,3900,3900,3900,3900,0
|
|
20231017,113200,12079845,3900,3900,3900,3900,0
|
|
20231017,113100,12079845,3900,3900,3900,3900,0
|
|
20231017,113000,12079845,3900,3900,3900,3900,0
|
|
20231017,112900,12079845,3900,3900,3900,3900,0
|
|
20231017,112800,12079845,3900,3900,3900,3900,0
|
|
20231017,112700,12079845,3900,3900,3900,3900,0
|
|
20231017,112600,12079845,3900,3900,3900,3900,0
|
|
20231017,112500,12079845,3900,3900,3900,3900,140
|
|
20231017,112400,11533845,3900,3900,3900,3900,0
|
|
20231017,112300,11533845,3900,3900,3900,3900,0
|
|
20231017,112200,11533845,3900,3900,3900,3900,0
|
|
20231017,112100,11533845,3900,3900,3900,3900,82
|
|
20231017,112000,11214045,3900,3900,3900,3900,0
|
|
20231017,111900,11214045,3900,3900,3900,3900,0
|
|
20231017,111800,11214045,3900,3900,3900,3900,0
|
|
20231017,111700,11214045,3900,3900,3900,3900,0
|
|
20231017,111600,11214045,3900,3900,3900,3900,0
|
|
20231017,111500,11214045,3900,3900,3900,3900,0
|
|
20231017,111400,11214045,3900,3900,3900,3900,0
|
|
20231017,111300,11214045,3900,3900,3900,3900,0
|
|
20231017,111200,11214045,3900,3900,3900,3900,0
|
|
20231017,111100,11214045,3900,3900,3900,3900,0
|
|
20231017,111000,11214045,3900,3900,3900,3900,0
|
|
20231017,110900,11214045,3900,3900,3900,3900,0
|
|
20231017,110800,11214045,3900,3900,3900,3900,0
|
|
20231017,110700,11214045,3900,3900,3900,3900,0
|
|
20231017,110600,11214045,3900,3900,3900,3900,0
|
|
20231017,110500,11214045,3900,3900,3900,3900,0
|
|
20231017,110400,11214045,3900,3900,3900,3900,0
|
|
20231017,110300,11214045,3900,3900,3900,3900,0
|
|
20231017,110200,11214045,3900,3900,3900,3900,0
|
|
20231017,110100,11214045,3900,3900,3900,3900,0
|
|
20231017,110000,11214045,3900,3900,3900,3900,0
|
|
20231017,105900,11214045,3900,3900,3900,3900,0
|
|
20231017,105800,11214045,3900,3900,3900,3900,0
|
|
20231017,105700,11214045,3900,3900,3900,3900,0
|
|
20231017,105600,11214045,3900,3900,3900,3900,48
|
|
20231017,105500,11026845,3900,3900,3900,3900,0
|
|
20231017,105400,11026845,3900,3900,3900,3900,0
|
|
20231017,105300,11026845,3900,3900,3900,3900,0
|
|
20231017,105200,11026845,3900,3900,3900,3900,0
|
|
20231017,105100,11026845,3900,3900,3900,3900,0
|
|
20231017,105000,11026845,3900,3900,3900,3900,0
|
|
20231017,104900,11026845,3900,3900,3900,3900,0
|
|
20231017,104800,11026845,3900,3900,3900,3900,0
|
|
20231017,104700,11026845,3900,3900,3900,3900,78
|
|
20231017,104600,10722645,3915,3915,3915,3915,0
|
|
20231017,104500,10722645,3915,3915,3915,3915,0
|
|
20231017,104400,10722645,3915,3915,3915,3915,1
|
|
20231017,104300,10718730,3915,3915,3915,3915,1
|
|
20231017,104200,10714815,3900,3900,3900,3900,0
|
|
20231017,104100,10714815,3900,3900,3900,3900,0
|
|
20231017,104000,10714815,3900,3900,3900,3900,0
|
|
20231017,103900,10714815,3900,3900,3900,3900,0
|
|
20231017,103800,10714815,3900,3900,3900,3900,0
|
|
20231017,103700,10714815,3900,3900,3900,3900,0
|
|
20231017,103600,10714815,3900,3900,3900,3900,1
|
|
20231017,103500,10710915,3915,3915,3915,3915,0
|
|
20231017,103400,10710915,3915,3915,3915,3915,0
|
|
20231017,103300,10710915,3915,3915,3915,3915,0
|
|
20231017,103200,10710915,3915,3915,3915,3915,0
|
|
20231017,103100,10710915,3915,3915,3915,3915,0
|
|
20231017,103000,10710915,3915,3915,3915,3915,0
|
|
20231017,102900,10710915,3915,3915,3915,3915,0
|
|
20231017,102800,10710915,3915,3915,3915,3915,1
|
|
20231017,102700,10707000,3900,3900,3900,3900,0
|
|
20231017,102600,10707000,3900,3900,3900,3900,0
|
|
20231017,102500,10707000,3900,3900,3900,3900,0
|
|
20231017,102400,10707000,3900,3900,3900,3900,0
|
|
20231017,102300,10707000,3900,3925,3925,3900,1179
|
|
20231017,102200,6100655,3930,3930,3930,3930,0
|
|
20231017,102100,6100655,3930,3930,3930,3930,0
|
|
20231017,102000,6100655,3930,3930,3930,3930,0
|
|
20231017,101900,6100655,3930,3930,3930,3930,0
|
|
20231017,101800,6100655,3930,3930,3930,3930,0
|
|
20231017,101700,6100655,3930,3930,3930,3930,0
|
|
20231017,101600,6100655,3930,3930,3930,3930,0
|
|
20231017,101500,6100655,3930,3930,3930,3930,1
|
|
20231017,101400,6096725,3945,3945,3945,3945,0
|
|
20231017,101300,6096725,3945,3945,3945,3945,0
|
|
20231017,101200,6096725,3945,3945,3945,3945,0
|
|
20231017,101100,6096725,3945,3945,3945,3945,0
|
|
20231017,101000,6096725,3945,3945,3945,3945,0
|
|
20231017,100900,6096725,3945,3945,3945,3945,0
|
|
20231017,100800,6096725,3945,3945,3945,3945,0
|
|
20231017,100700,6096725,3945,3945,3945,3945,0
|
|
20231017,100600,6096725,3945,3945,3945,3945,0
|
|
20231017,100500,6096725,3945,3925,3945,3925,3
|
|
20231017,100400,6084915,3905,3905,3905,3905,200
|
|
20231017,100300,5303915,3935,3935,3935,3935,2
|
|
20231017,100200,5296045,3935,3935,3935,3935,1
|
|
20231017,100100,5292110,3900,3900,3900,3900,0
|
|
20231017,100000,5292110,3900,3900,3900,3900,0
|
|
20231017,095900,5292110,3900,3935,3935,3900,89
|
|
20231017,095800,4944605,3935,3935,3935,3935,0
|
|
20231017,095700,4944605,3935,3935,3935,3935,0
|
|
20231017,095600,4944605,3935,3935,3935,3935,0
|
|
20231017,095500,4944605,3935,3935,3935,3935,2
|
|
20231017,095400,4936735,3935,3935,3935,3935,0
|
|
20231017,095300,4936735,3935,3935,3935,3935,0
|
|
20231017,095200,4936735,3935,3935,3935,3935,0
|
|
20231017,095100,4936735,3935,3935,3935,3935,0
|
|
20231017,095000,4936735,3935,3935,3935,3935,2
|
|
20231017,094900,4928865,3945,3945,3945,3945,0
|
|
20231017,094800,4928865,3945,3945,3945,3945,0
|
|
20231017,094700,4928865,3945,3945,3945,3945,0
|
|
20231017,094600,4928865,3945,3945,3945,3945,0
|
|
20231017,094500,4928865,3945,3945,3945,3945,0
|
|
20231017,094400,4928865,3945,3945,3945,3945,0
|
|
20231017,094300,4928865,3945,3945,3945,3945,1
|
|
20231017,094200,4924920,3955,3955,3955,3955,0
|
|
20231017,094100,4924920,3955,3955,3955,3955,0
|
|
20231017,094000,4924920,3955,3955,3955,3955,0
|
|
20231017,093900,4924920,3955,3955,3955,3955,76
|
|
20231017,093800,4624340,3960,3930,3960,3930,9
|
|
20231017,093700,4588805,3940,3930,3940,3930,231
|
|
20231017,093600,3678685,3920,3920,3920,3920,5
|
|
20231017,093500,3659085,3940,3940,3940,3940,0
|
|
20231017,093400,3659085,3940,3940,3940,3940,0
|
|
20231017,093300,3659085,3940,3940,3940,3940,3
|
|
20231017,093200,3647265,3935,3935,3935,3935,2
|
|
20231017,093100,3639395,3940,3940,3940,3940,0
|
|
20231017,093000,3639395,3940,3940,3940,3940,0
|
|
20231017,092900,3639395,3940,3935,3940,3935,8
|
|
20231017,092800,3607900,3940,3935,3940,3935,113
|
|
20231017,092700,3162935,3940,3940,3940,3940,0
|
|
20231017,092600,3162935,3940,3930,3940,3930,5
|
|
20231017,092500,3143275,3930,3930,3930,3930,0
|
|
20231017,092400,3143275,3930,3930,3930,3930,1
|
|
20231017,092300,3139345,3940,3940,3940,3940,0
|
|
20231017,092200,3139345,3940,3940,3940,3940,0
|
|
20231017,092100,3139345,3940,3915,3940,3915,152
|
|
20231017,092000,2543435,3920,3920,3920,3920,2
|
|
20231017,091900,2535595,3920,3920,3920,3920,0
|
|
20231017,091800,2535595,3920,3910,3920,3910,4
|
|
20231017,091700,2519935,3920,3920,3920,3920,2
|
|
20231017,091600,2512095,3920,3920,3920,3920,0
|
|
20231017,091500,2512095,3920,3915,3920,3910,56
|
|
20231017,091400,2292855,3920,3915,3920,3915,100
|
|
20231017,091300,1901005,3920,3920,3920,3920,0
|
|
20231017,091200,1901005,3920,3920,3920,3920,0
|
|
20231017,091100,1901005,3920,3905,3920,3905,3
|
|
20231017,091000,1889275,3920,3920,3920,3920,0
|
|
20231017,090900,1889275,3920,3865,3920,3865,99
|
|
20231017,090800,1505420,3865,3860,3865,3860,200
|
|
20231017,090700,732860,3850,3850,3850,3850,0
|
|
20231017,090600,732860,3850,3850,3850,3850,0
|
|
20231017,090500,732860,3850,3850,3850,3850,0
|
|
20231017,090400,732860,3850,3850,3850,3850,0
|
|
20231017,090300,732860,3850,3850,3850,3850,25
|
|
20231017,090200,636610,3835,3835,3835,3835,0
|
|
20231017,090100,636610,3835,3835,3835,3835,0
|
|
20231017,090000,636610,3835,3835,3835,3835,166
|