700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,203700,16635535,3880,3880,3880,3880,210
|
|
20231018,203600,16635535,3880,3880,3880,3880,0
|
|
20231018,203500,16635535,3880,3880,3880,3880,0
|
|
20231018,203400,16635535,3880,3880,3880,3880,0
|
|
20231018,203300,16635535,3880,3880,3880,3880,0
|
|
20231018,203200,16635535,3880,3880,3880,3880,0
|
|
20231018,203100,16635535,3880,3880,3880,3880,0
|
|
20231018,203000,16635535,3880,3880,3880,3880,0
|
|
20231018,202900,16635535,3880,3880,3880,3880,0
|
|
20231018,202800,16635535,3880,3880,3880,3880,0
|
|
20231018,202700,16635535,3880,3880,3880,3880,0
|
|
20231018,202600,16635535,3880,3880,3880,3880,0
|
|
20231018,202500,16635535,3880,3880,3880,3880,0
|
|
20231018,202400,16635535,3880,3880,3880,3880,0
|
|
20231018,202300,16635535,3880,3880,3880,3880,0
|
|
20231018,202200,16635535,3880,3880,3880,3880,0
|
|
20231018,202100,16635535,3880,3880,3880,3880,0
|
|
20231018,202000,16635535,3880,3880,3880,3880,0
|
|
20231018,201900,16635535,3880,3880,3880,3880,0
|
|
20231018,201800,16635535,3880,3880,3880,3880,0
|
|
20231018,201700,16635535,3880,3880,3880,3880,0
|
|
20231018,201600,16635535,3880,3880,3880,3880,0
|
|
20231018,201500,16635535,3880,3880,3880,3880,0
|
|
20231018,201400,16635535,3880,3880,3880,3880,0
|
|
20231018,201300,16635535,3880,3880,3880,3880,0
|
|
20231018,201200,16635535,3880,3880,3880,3880,0
|
|
20231018,201100,16635535,3880,3880,3880,3880,0
|
|
20231018,201000,16635535,3880,3880,3880,3880,0
|
|
20231018,200900,16635535,3880,3880,3880,3880,0
|
|
20231018,200800,16635535,3880,3880,3880,3880,0
|
|
20231018,200700,16635535,3880,3880,3880,3880,210
|
|
20231018,200600,16635535,3880,3880,3880,3880,0
|
|
20231018,200500,16635535,3880,3880,3880,3880,0
|
|
20231018,200400,16635535,3880,3880,3880,3880,0
|
|
20231018,200300,16635535,3880,3880,3880,3880,0
|
|
20231018,200200,16635535,3880,3880,3880,3880,0
|
|
20231018,200100,16635535,3880,3880,3880,3880,0
|
|
20231018,200000,16635535,3880,3880,3880,3880,0
|
|
20231018,195900,16635535,3880,3880,3880,3880,0
|
|
20231018,195800,16635535,3880,3880,3880,3880,0
|
|
20231018,195700,16635535,3880,3880,3880,3880,0
|
|
20231018,195600,16635535,3880,3880,3880,3880,0
|
|
20231018,195500,16635535,3880,3880,3880,3880,0
|
|
20231018,195400,16635535,3880,3880,3880,3880,0
|
|
20231018,195300,16635535,3880,3880,3880,3880,0
|
|
20231018,195200,16635535,3880,3880,3880,3880,0
|
|
20231018,195100,16635535,3880,3880,3880,3880,0
|
|
20231018,195000,16635535,3880,3880,3880,3880,0
|
|
20231018,194900,16635535,3880,3880,3880,3880,0
|
|
20231018,194800,16635535,3880,3880,3880,3880,0
|
|
20231018,194700,16635535,3880,3880,3880,3880,0
|
|
20231018,194600,16635535,3880,3880,3880,3880,0
|
|
20231018,194500,16635535,3880,3880,3880,3880,0
|
|
20231018,194400,16635535,3880,3880,3880,3880,0
|
|
20231018,194300,16635535,3880,3880,3880,3880,0
|
|
20231018,194200,16635535,3880,3880,3880,3880,0
|
|
20231018,194100,16635535,3880,3880,3880,3880,0
|
|
20231018,194000,16635535,3880,3880,3880,3880,0
|
|
20231018,193900,16635535,3880,3880,3880,3880,0
|
|
20231018,193800,16635535,3880,3880,3880,3880,0
|
|
20231018,193700,16635535,3880,3880,3880,3880,210
|
|
20231018,193600,16635535,3880,3880,3880,3880,0
|
|
20231018,193500,16635535,3880,3880,3880,3880,0
|
|
20231018,193400,16635535,3880,3880,3880,3880,0
|
|
20231018,193300,16635535,3880,3880,3880,3880,0
|
|
20231018,193200,16635535,3880,3880,3880,3880,0
|
|
20231018,193100,16635535,3880,3880,3880,3880,0
|
|
20231018,193000,16635535,3880,3880,3880,3880,0
|
|
20231018,192900,16635535,3880,3880,3880,3880,0
|
|
20231018,192800,16635535,3880,3880,3880,3880,0
|
|
20231018,192700,16635535,3880,3880,3880,3880,0
|
|
20231018,192600,16635535,3880,3880,3880,3880,0
|
|
20231018,192500,16635535,3880,3880,3880,3880,0
|
|
20231018,192400,16635535,3880,3880,3880,3880,0
|
|
20231018,192300,16635535,3880,3880,3880,3880,0
|
|
20231018,192200,16635535,3880,3880,3880,3880,0
|
|
20231018,192100,16635535,3880,3880,3880,3880,0
|
|
20231018,192000,16635535,3880,3880,3880,3880,0
|
|
20231018,191900,16635535,3880,3880,3880,3880,0
|
|
20231018,191800,16635535,3880,3880,3880,3880,0
|
|
20231018,191700,16635535,3880,3880,3880,3880,0
|
|
20231018,191600,16635535,3880,3880,3880,3880,0
|
|
20231018,191500,16635535,3880,3880,3880,3880,0
|
|
20231018,191400,16635535,3880,3880,3880,3880,0
|
|
20231018,191300,16635535,3880,3880,3880,3880,0
|
|
20231018,191200,16635535,3880,3880,3880,3880,0
|
|
20231018,191100,16635535,3880,3880,3880,3880,0
|
|
20231018,191000,16635535,3880,3880,3880,3880,0
|
|
20231018,190900,16635535,3880,3880,3880,3880,0
|
|
20231018,190800,16635535,3880,3880,3880,3880,0
|
|
20231018,190700,16635535,3880,3880,3880,3880,210
|
|
20231018,190600,16635535,3880,3880,3880,3880,0
|
|
20231018,190500,16635535,3880,3880,3880,3880,0
|
|
20231018,190400,16635535,3880,3880,3880,3880,0
|
|
20231018,190300,16635535,3880,3880,3880,3880,0
|
|
20231018,190200,16635535,3880,3880,3880,3880,0
|
|
20231018,190100,16635535,3880,3880,3880,3880,0
|
|
20231018,190000,16635535,3880,3880,3880,3880,0
|
|
20231018,185900,16635535,3880,3880,3880,3880,0
|
|
20231018,185800,16635535,3880,3880,3880,3880,0
|
|
20231018,185700,16635535,3880,3880,3880,3880,0
|
|
20231018,185600,16635535,3880,3880,3880,3880,0
|
|
20231018,185500,16635535,3880,3880,3880,3880,0
|
|
20231018,185400,16635535,3880,3880,3880,3880,0
|
|
20231018,185300,16635535,3880,3880,3880,3880,0
|
|
20231018,185200,16635535,3880,3880,3880,3880,0
|
|
20231018,185100,16635535,3880,3880,3880,3880,0
|
|
20231018,185000,16635535,3880,3880,3880,3880,0
|
|
20231018,184900,16635535,3880,3880,3880,3880,0
|
|
20231018,184800,16635535,3880,3880,3880,3880,0
|
|
20231018,184700,16635535,3880,3880,3880,3880,0
|
|
20231018,184600,16635535,3880,3880,3880,3880,0
|
|
20231018,184500,16635535,3880,3880,3880,3880,0
|
|
20231018,184400,16635535,3880,3880,3880,3880,0
|
|
20231018,184300,16635535,3880,3880,3880,3880,0
|
|
20231018,184200,16635535,3880,3880,3880,3880,0
|
|
20231018,184100,16635535,3880,3880,3880,3880,0
|
|
20231018,184000,16635535,3880,3880,3880,3880,0
|
|
20231018,183900,16635535,3880,3880,3880,3880,0
|
|
20231018,183800,16635535,3880,3880,3880,3880,0
|
|
20231018,183700,16635535,3880,3880,3880,3880,210
|
|
20231018,183600,16635535,3880,3880,3880,3880,0
|
|
20231018,183500,16635535,3880,3880,3880,3880,0
|
|
20231018,183400,16635535,3880,3880,3880,3880,0
|
|
20231018,183300,16635535,3880,3880,3880,3880,0
|
|
20231018,183200,16635535,3880,3880,3880,3880,0
|
|
20231018,183100,16635535,3880,3880,3880,3880,0
|
|
20231018,183000,16635535,3880,3880,3880,3880,0
|
|
20231018,182900,16635535,3880,3880,3880,3880,0
|
|
20231018,182800,16635535,3880,3880,3880,3880,0
|
|
20231018,182700,16635535,3880,3880,3880,3880,0
|
|
20231018,182600,16635535,3880,3880,3880,3880,0
|
|
20231018,182500,16635535,3880,3880,3880,3880,0
|
|
20231018,182400,16635535,3880,3880,3880,3880,0
|
|
20231018,182300,16635535,3880,3880,3880,3880,0
|
|
20231018,182200,16635535,3880,3880,3880,3880,0
|
|
20231018,182100,16635535,3880,3880,3880,3880,0
|
|
20231018,182000,16635535,3880,3880,3880,3880,0
|
|
20231018,181900,16635535,3880,3880,3880,3880,0
|
|
20231018,181800,16635535,3880,3880,3880,3880,0
|
|
20231018,181700,16635535,3880,3880,3880,3880,0
|
|
20231018,181600,16635535,3880,3880,3880,3880,0
|
|
20231018,181500,16635535,3880,3880,3880,3880,0
|
|
20231018,181400,16635535,3880,3880,3880,3880,0
|
|
20231018,181300,16635535,3880,3880,3880,3880,0
|
|
20231018,181200,16635535,3880,3880,3880,3880,0
|
|
20231018,181100,16635535,3880,3880,3880,3880,0
|
|
20231018,181000,16635535,3880,3880,3880,3880,0
|
|
20231018,180900,16635535,3880,3880,3880,3880,0
|
|
20231018,180800,16635535,3880,3880,3880,3880,0
|
|
20231018,180700,16635535,3880,3880,3880,3880,210
|
|
20231018,180600,16635535,3880,3880,3880,3880,0
|
|
20231018,180500,16635535,3880,3880,3880,3880,0
|
|
20231018,180400,16635535,3880,3880,3880,3880,0
|
|
20231018,180300,16635535,3880,3880,3880,3880,0
|
|
20231018,180200,16635535,3880,3880,3880,3880,0
|
|
20231018,180100,16635535,3880,3880,3880,3880,0
|
|
20231018,180000,16635535,3880,3880,3880,3880,0
|
|
20231018,175900,16635535,3880,3880,3880,3880,0
|
|
20231018,175800,16635535,3880,3880,3880,3880,0
|
|
20231018,175700,16635535,3880,3880,3880,3880,0
|
|
20231018,175600,16635535,3880,3880,3880,3880,0
|
|
20231018,175500,16635535,3880,3880,3880,3880,0
|
|
20231018,175400,16635535,3880,3880,3880,3880,0
|
|
20231018,175300,16635535,3880,3880,3880,3880,0
|
|
20231018,175200,16635535,3880,3880,3880,3880,0
|
|
20231018,175100,16635535,3880,3880,3880,3880,0
|
|
20231018,175000,16635535,3880,3880,3880,3880,0
|
|
20231018,174900,16635535,3880,3880,3880,3880,0
|
|
20231018,174800,16635535,3880,3880,3880,3880,0
|
|
20231018,174700,16635535,3880,3880,3880,3880,0
|
|
20231018,174600,16635535,3880,3880,3880,3880,0
|
|
20231018,174500,16635535,3880,3880,3880,3880,0
|
|
20231018,174400,16635535,3880,3880,3880,3880,0
|
|
20231018,174300,16635535,3880,3880,3880,3880,0
|
|
20231018,174200,16635535,3880,3880,3880,3880,0
|
|
20231018,174100,16635535,3880,3880,3880,3880,0
|
|
20231018,174000,16635535,3880,3880,3880,3880,0
|
|
20231018,173900,16635535,3880,3880,3880,3880,0
|
|
20231018,173800,16635535,3880,3880,3880,3880,0
|
|
20231018,173700,16635535,3880,3880,3880,3880,210
|
|
20231018,173600,16635535,3880,3880,3880,3880,0
|
|
20231018,173500,16635535,3880,3880,3880,3880,0
|
|
20231018,173400,16635535,3880,3880,3880,3880,0
|
|
20231018,173300,16635535,3880,3880,3880,3880,0
|
|
20231018,173200,16635535,3880,3880,3880,3880,0
|
|
20231018,173100,16635535,3880,3880,3880,3880,0
|
|
20231018,173000,16635535,3880,3880,3880,3880,0
|
|
20231018,172900,16635535,3880,3880,3880,3880,0
|
|
20231018,172800,16635535,3880,3880,3880,3880,0
|
|
20231018,172700,16635535,3880,3880,3880,3880,0
|
|
20231018,172600,16635535,3880,3880,3880,3880,0
|
|
20231018,172500,16635535,3880,3880,3880,3880,0
|
|
20231018,172400,16635535,3880,3880,3880,3880,0
|
|
20231018,172300,16635535,3880,3880,3880,3880,0
|
|
20231018,172200,16635535,3880,3880,3880,3880,0
|
|
20231018,172100,16635535,3880,3880,3880,3880,0
|
|
20231018,172000,16635535,3880,3880,3880,3880,0
|
|
20231018,171900,16635535,3880,3880,3880,3880,0
|
|
20231018,171800,16635535,3880,3880,3880,3880,0
|
|
20231018,171700,16635535,3880,3880,3880,3880,0
|
|
20231018,171600,16635535,3880,3880,3880,3880,0
|
|
20231018,171500,16635535,3880,3880,3880,3880,0
|
|
20231018,171400,16635535,3880,3880,3880,3880,0
|
|
20231018,171300,16635535,3880,3880,3880,3880,0
|
|
20231018,171200,16635535,3880,3880,3880,3880,0
|
|
20231018,171100,16635535,3880,3880,3880,3880,0
|
|
20231018,171000,16635535,3880,3880,3880,3880,0
|
|
20231018,170900,16635535,3880,3880,3880,3880,0
|
|
20231018,170800,16635535,3880,3880,3880,3880,0
|
|
20231018,170700,16635535,3880,3880,3880,3880,210
|
|
20231018,170600,16635535,3880,3880,3880,3880,0
|
|
20231018,170500,16635535,3880,3880,3880,3880,0
|
|
20231018,170400,16635535,3880,3880,3880,3880,0
|
|
20231018,170300,16635535,3880,3880,3880,3880,0
|
|
20231018,170200,16635535,3880,3880,3880,3880,0
|
|
20231018,170100,16635535,3880,3880,3880,3880,0
|
|
20231018,170000,16635535,3880,3880,3880,3880,0
|
|
20231018,165900,16635535,3880,3880,3880,3880,0
|
|
20231018,165800,16635535,3880,3880,3880,3880,0
|
|
20231018,165700,16635535,3880,3880,3880,3880,0
|
|
20231018,165600,16635535,3880,3880,3880,3880,0
|
|
20231018,165500,16635535,3880,3880,3880,3880,0
|
|
20231018,165400,16635535,3880,3880,3880,3880,0
|
|
20231018,165300,16635535,3880,3880,3880,3880,0
|
|
20231018,165200,16635535,3880,3880,3880,3880,0
|
|
20231018,165100,16635535,3880,3880,3880,3880,0
|
|
20231018,165000,16635535,3880,3880,3880,3880,0
|
|
20231018,164900,16635535,3880,3880,3880,3880,0
|
|
20231018,164800,16635535,3880,3880,3880,3880,0
|
|
20231018,164700,16635535,3880,3880,3880,3880,0
|
|
20231018,164600,16635535,3880,3880,3880,3880,0
|
|
20231018,164500,16635535,3880,3880,3880,3880,0
|
|
20231018,164400,16635535,3880,3880,3880,3880,0
|
|
20231018,164300,16635535,3880,3880,3880,3880,0
|
|
20231018,164200,16635535,3880,3880,3880,3880,0
|
|
20231018,164100,16635535,3880,3880,3880,3880,0
|
|
20231018,164000,16635535,3880,3880,3880,3880,0
|
|
20231018,163900,16635535,3880,3880,3880,3880,0
|
|
20231018,163800,16635535,3880,3880,3880,3880,0
|
|
20231018,163700,16635535,3880,3880,3880,3880,210
|
|
20231018,163600,16635535,3880,3880,3880,3880,0
|
|
20231018,163500,16635535,3880,3880,3880,3880,0
|
|
20231018,163400,16635535,3880,3880,3880,3880,0
|
|
20231018,163300,16635535,3880,3880,3880,3880,0
|
|
20231018,163200,16635535,3880,3880,3880,3880,0
|
|
20231018,163100,16635535,3880,3880,3880,3880,0
|
|
20231018,163000,16635535,3880,3880,3880,3880,0
|
|
20231018,162900,16635535,3880,3880,3880,3880,0
|
|
20231018,162800,16635535,3880,3880,3880,3880,0
|
|
20231018,162700,16635535,3880,3880,3880,3880,0
|
|
20231018,162600,16635535,3880,3880,3880,3880,0
|
|
20231018,162500,16635535,3880,3880,3880,3880,0
|
|
20231018,162400,16635535,3880,3880,3880,3880,0
|
|
20231018,162300,16635535,3880,3880,3880,3880,0
|
|
20231018,162200,16635535,3880,3880,3880,3880,0
|
|
20231018,162100,16635535,3880,3880,3880,3880,0
|
|
20231018,162000,16635535,3880,3880,3880,3880,0
|
|
20231018,161900,16635535,3880,3880,3880,3880,0
|
|
20231018,161800,16635535,3880,3880,3880,3880,0
|
|
20231018,161700,16635535,3880,3880,3880,3880,0
|
|
20231018,161600,16635535,3880,3880,3880,3880,0
|
|
20231018,161500,16635535,3880,3880,3880,3880,0
|
|
20231018,161400,16635535,3880,3880,3880,3880,0
|
|
20231018,161300,16635535,3880,3880,3880,3880,0
|
|
20231018,161200,16635535,3880,3880,3880,3880,0
|
|
20231018,161100,16635535,3880,3880,3880,3880,0
|
|
20231018,161000,16635535,3880,3880,3880,3880,0
|
|
20231018,160900,16635535,3880,3880,3880,3880,0
|
|
20231018,160800,16635535,3880,3880,3880,3880,0
|
|
20231018,160700,16635535,3880,3880,3880,3880,210
|
|
20231018,160600,16635535,3880,3880,3880,3880,0
|
|
20231018,160500,16635535,3880,3880,3880,3880,0
|
|
20231018,160400,16635535,3880,3880,3880,3880,0
|
|
20231018,160300,16635535,3880,3880,3880,3880,0
|
|
20231018,160200,16635535,3880,3880,3880,3880,0
|
|
20231018,160100,16635535,3880,3880,3880,3880,0
|
|
20231018,160000,16635535,3880,3880,3880,3880,0
|
|
20231018,155900,16635535,3880,3880,3880,3880,0
|
|
20231018,155800,16635535,3880,3880,3880,3880,0
|
|
20231018,155700,16635535,3880,3880,3880,3880,0
|
|
20231018,155600,16635535,3880,3880,3880,3880,0
|
|
20231018,155500,16635535,3880,3880,3880,3880,0
|
|
20231018,155400,16635535,3880,3880,3880,3880,0
|
|
20231018,155300,16635535,3880,3880,3880,3880,0
|
|
20231018,155200,16635535,3880,3880,3880,3880,0
|
|
20231018,155100,16635535,3880,3880,3880,3880,0
|
|
20231018,155000,16635535,3880,3880,3880,3880,0
|
|
20231018,154900,16635535,3880,3880,3880,3880,0
|
|
20231018,154800,16635535,3880,3880,3880,3880,0
|
|
20231018,154700,16635535,3880,3880,3880,3880,0
|
|
20231018,154600,16635535,3880,3880,3880,3880,0
|
|
20231018,154500,16635535,3880,3880,3880,3880,0
|
|
20231018,154400,16635535,3880,3880,3880,3880,0
|
|
20231018,154300,16635535,3880,3880,3880,3880,0
|
|
20231018,154200,16635535,3880,3880,3880,3880,0
|
|
20231018,154100,16635535,3880,3880,3880,3880,0
|
|
20231018,154000,16635535,3880,3880,3880,3880,0
|
|
20231018,153900,16635535,3880,3880,3880,3880,0
|
|
20231018,153800,16635535,3880,3880,3880,3880,0
|
|
20231018,153700,16635535,3880,3880,3880,3880,210
|
|
20231018,153600,16635535,3880,3880,3880,3880,0
|
|
20231018,153500,16635535,3880,3880,3880,3880,0
|
|
20231018,153400,16635535,3880,3880,3880,3880,0
|
|
20231018,153300,16635535,3880,3880,3880,3880,0
|
|
20231018,153200,16635535,3880,3880,3880,3880,0
|
|
20231018,153100,16635535,3880,3880,3880,3880,0
|
|
20231018,153000,16635535,3880,3880,3880,3880,210
|
|
20231018,152900,15820735,3905,3905,3905,3905,0
|
|
20231018,152800,15820735,3905,3905,3905,3905,0
|
|
20231018,152700,15820735,3905,3905,3905,3905,0
|
|
20231018,152600,15820735,3905,3905,3905,3905,0
|
|
20231018,152500,15820735,3905,3905,3905,3905,0
|
|
20231018,152400,15820735,3905,3905,3905,3905,0
|
|
20231018,152300,15820735,3905,3905,3905,3905,0
|
|
20231018,152200,15820735,3905,3905,3905,3905,0
|
|
20231018,152100,15820735,3905,3905,3905,3905,0
|
|
20231018,152000,15820735,3905,3905,3905,3905,0
|
|
20231018,151900,15820735,3905,3905,3905,3905,0
|
|
20231018,151800,15820735,3905,3905,3905,3905,0
|
|
20231018,151700,15820735,3905,3905,3905,3905,0
|
|
20231018,151600,15820735,3905,3905,3905,3905,0
|
|
20231018,151500,15820735,3905,3905,3905,3905,0
|
|
20231018,151400,15820735,3905,3905,3905,3905,0
|
|
20231018,151300,15820735,3905,3905,3905,3905,0
|
|
20231018,151200,15820735,3905,3905,3905,3905,0
|
|
20231018,151100,15820735,3905,3905,3905,3905,0
|
|
20231018,151000,15820735,3905,3905,3905,3905,0
|
|
20231018,150900,15820735,3905,3905,3905,3905,0
|
|
20231018,150800,15820735,3905,3905,3905,3905,0
|
|
20231018,150700,15820735,3905,3905,3905,3905,0
|
|
20231018,150600,15820735,3905,3905,3905,3905,0
|
|
20231018,150500,15820735,3905,3905,3905,3905,0
|
|
20231018,150400,15820735,3905,3905,3905,3905,0
|
|
20231018,150300,15820735,3905,3905,3905,3905,0
|
|
20231018,150200,15820735,3905,3905,3905,3905,0
|
|
20231018,150100,15820735,3905,3905,3905,3905,0
|
|
20231018,150000,15820735,3905,3905,3905,3905,0
|
|
20231018,145900,15820735,3905,3905,3905,3905,0
|
|
20231018,145800,15820735,3905,3905,3905,3905,21
|
|
20231018,145700,15738730,3905,3905,3905,3905,0
|
|
20231018,145600,15738730,3905,3905,3905,3905,0
|
|
20231018,145500,15738730,3905,3905,3905,3905,0
|
|
20231018,145400,15738730,3905,3905,3905,3905,0
|
|
20231018,145300,15738730,3905,3905,3905,3905,0
|
|
20231018,145200,15738730,3905,3905,3905,3905,0
|
|
20231018,145100,15738730,3905,3905,3905,3905,0
|
|
20231018,145000,15738730,3905,3905,3905,3905,49
|
|
20231018,144900,15547385,3905,3905,3905,3905,0
|
|
20231018,144800,15547385,3905,3905,3905,3905,0
|
|
20231018,144700,15547385,3905,3905,3905,3905,5
|
|
20231018,144600,15527860,3920,3920,3920,3920,0
|
|
20231018,144500,15527860,3920,3920,3920,3920,0
|
|
20231018,144400,15527860,3920,3920,3920,3920,0
|
|
20231018,144300,15527860,3920,3920,3920,3920,0
|
|
20231018,144200,15527860,3920,3920,3920,3920,0
|
|
20231018,144100,15527860,3920,3920,3920,3920,0
|
|
20231018,144000,15527860,3920,3920,3920,3920,0
|
|
20231018,143900,15527860,3920,3920,3920,3920,0
|
|
20231018,143800,15527860,3920,3920,3920,3920,0
|
|
20231018,143700,15527860,3920,3920,3920,3920,0
|
|
20231018,143600,15527860,3920,3920,3920,3920,0
|
|
20231018,143500,15527860,3920,3920,3920,3920,0
|
|
20231018,143400,15527860,3920,3920,3920,3920,0
|
|
20231018,143300,15527860,3920,3920,3920,3920,0
|
|
20231018,143200,15527860,3920,3920,3920,3920,0
|
|
20231018,143100,15527860,3920,3920,3920,3920,0
|
|
20231018,143000,15527860,3920,3920,3920,3920,1
|
|
20231018,142900,15523940,3890,3890,3890,3890,24
|
|
20231018,142800,15430580,3890,3885,3890,3885,80
|
|
20231018,142700,15119660,3880,3880,3880,3880,519
|
|
20231018,142600,13105940,3880,3880,3880,3880,0
|
|
20231018,142500,13105940,3880,3880,3880,3880,0
|
|
20231018,142400,13105940,3880,3880,3880,3880,0
|
|
20231018,142300,13105940,3880,3880,3880,3880,0
|
|
20231018,142200,13105940,3880,3880,3880,3880,0
|
|
20231018,142100,13105940,3880,3880,3880,3880,0
|
|
20231018,142000,13105940,3880,3880,3880,3880,0
|
|
20231018,141900,13105940,3880,3880,3880,3880,0
|
|
20231018,141800,13105940,3880,3880,3880,3880,0
|
|
20231018,141700,13105940,3880,3880,3880,3880,0
|
|
20231018,141600,13105940,3880,3880,3880,3880,0
|
|
20231018,141500,13105940,3880,3880,3880,3880,0
|
|
20231018,141400,13105940,3880,3880,3880,3880,0
|
|
20231018,141300,13105940,3880,3880,3880,3880,0
|
|
20231018,141200,13105940,3880,3880,3880,3880,0
|
|
20231018,141100,13105940,3880,3880,3880,3880,0
|
|
20231018,141000,13105940,3880,3880,3880,3880,0
|
|
20231018,140900,13105940,3880,3880,3880,3880,0
|
|
20231018,140800,13105940,3880,3880,3880,3880,0
|
|
20231018,140700,13105940,3880,3880,3880,3880,21
|
|
20231018,140600,13024460,3880,3880,3880,3880,0
|
|
20231018,140500,13024460,3880,3880,3880,3880,0
|
|
20231018,140400,13024460,3880,3880,3880,3880,0
|
|
20231018,140300,13024460,3880,3880,3880,3880,1
|
|
20231018,140200,13020580,3880,3880,3880,3880,0
|
|
20231018,140100,13020580,3880,3880,3880,3880,0
|
|
20231018,140000,13020580,3880,3880,3880,3880,0
|
|
20231018,135900,13020580,3880,3880,3880,3880,0
|
|
20231018,135800,13020580,3880,3880,3880,3880,21
|
|
20231018,135700,12939100,3870,3870,3870,3870,0
|
|
20231018,135600,12939100,3870,3870,3870,3870,0
|
|
20231018,135500,12939100,3870,3870,3870,3870,0
|
|
20231018,135400,12939100,3870,3870,3870,3870,0
|
|
20231018,135300,12939100,3870,3870,3870,3870,0
|
|
20231018,135200,12939100,3870,3870,3870,3870,0
|
|
20231018,135100,12939100,3870,3870,3870,3870,0
|
|
20231018,135000,12939100,3870,3870,3870,3870,0
|
|
20231018,134900,12939100,3870,3870,3870,3870,0
|
|
20231018,134800,12939100,3870,3870,3870,3870,0
|
|
20231018,134700,12939100,3870,3870,3870,3870,0
|
|
20231018,134600,12939100,3870,3870,3870,3870,0
|
|
20231018,134500,12939100,3870,3870,3870,3870,0
|
|
20231018,134400,12939100,3870,3870,3870,3870,0
|
|
20231018,134300,12939100,3870,3870,3870,3870,0
|
|
20231018,134200,12939100,3870,3870,3870,3870,0
|
|
20231018,134100,12939100,3870,3870,3870,3870,50
|
|
20231018,134000,12745600,3875,3875,3875,3875,0
|
|
20231018,133900,12745600,3875,3875,3875,3875,0
|
|
20231018,133800,12745600,3875,3875,3875,3875,0
|
|
20231018,133700,12745600,3875,3875,3875,3875,0
|
|
20231018,133600,12745600,3875,3875,3875,3875,0
|
|
20231018,133500,12745600,3875,3875,3875,3875,0
|
|
20231018,133400,12745600,3875,3875,3875,3875,0
|
|
20231018,133300,12745600,3875,3875,3875,3875,0
|
|
20231018,133200,12745600,3875,3875,3875,3875,0
|
|
20231018,133100,12745600,3875,3875,3875,3875,0
|
|
20231018,133000,12745600,3875,3875,3875,3875,0
|
|
20231018,132900,12745600,3875,3875,3875,3875,0
|
|
20231018,132800,12745600,3875,3875,3875,3875,0
|
|
20231018,132700,12745600,3875,3875,3875,3875,0
|
|
20231018,132600,12745600,3875,3875,3875,3875,0
|
|
20231018,132500,12745600,3875,3875,3875,3875,25
|
|
20231018,132400,12648725,3880,3880,3880,3880,0
|
|
20231018,132300,12648725,3880,3880,3880,3880,0
|
|
20231018,132200,12648725,3880,3880,3880,3880,0
|
|
20231018,132100,12648725,3880,3880,3880,3880,0
|
|
20231018,132000,12648725,3880,3880,3880,3880,0
|
|
20231018,131900,12648725,3880,3880,3880,3880,1
|
|
20231018,131800,12644845,3875,3875,3875,3875,43
|
|
20231018,131700,12478220,3875,3875,3875,3875,4
|
|
20231018,131600,12462720,3875,3875,3875,3875,0
|
|
20231018,131500,12462720,3875,3875,3875,3875,0
|
|
20231018,131400,12462720,3875,3875,3875,3875,43
|
|
20231018,131300,12296095,3875,3875,3875,3875,0
|
|
20231018,131200,12296095,3875,3875,3875,3875,0
|
|
20231018,131100,12296095,3875,3875,3875,3875,0
|
|
20231018,131000,12296095,3875,3875,3875,3875,0
|
|
20231018,130900,12296095,3875,3875,3875,3875,0
|
|
20231018,130800,12296095,3875,3875,3875,3875,0
|
|
20231018,130700,12296095,3875,3875,3875,3875,0
|
|
20231018,130600,12296095,3875,3875,3875,3875,0
|
|
20231018,130500,12296095,3875,3875,3875,3875,0
|
|
20231018,130400,12296095,3875,3875,3875,3875,0
|
|
20231018,130300,12296095,3875,3875,3875,3875,0
|
|
20231018,130200,12296095,3875,3875,3875,3875,0
|
|
20231018,130100,12296095,3875,3875,3875,3875,0
|
|
20231018,130000,12296095,3875,3875,3875,3875,0
|
|
20231018,125900,12296095,3875,3875,3875,3875,0
|
|
20231018,125800,12296095,3875,3875,3875,3875,0
|
|
20231018,125700,12296095,3875,3875,3875,3875,0
|
|
20231018,125600,12296095,3875,3875,3875,3875,0
|
|
20231018,125500,12296095,3875,3875,3875,3875,0
|
|
20231018,125400,12296095,3875,3875,3875,3875,0
|
|
20231018,125300,12296095,3875,3875,3875,3875,0
|
|
20231018,125200,12296095,3875,3880,3880,3875,30
|
|
20231018,125100,12179835,3890,3890,3890,3890,0
|
|
20231018,125000,12179835,3890,3890,3890,3890,1
|
|
20231018,124900,12175945,3875,3875,3875,3875,0
|
|
20231018,124800,12175945,3875,3875,3875,3875,0
|
|
20231018,124700,12175945,3875,3880,3880,3875,370
|
|
20231018,124600,10741940,3890,3890,3890,3890,0
|
|
20231018,124500,10741940,3890,3890,3890,3890,0
|
|
20231018,124400,10741940,3890,3890,3890,3890,0
|
|
20231018,124300,10741940,3890,3890,3890,3890,0
|
|
20231018,124200,10741940,3890,3890,3890,3890,0
|
|
20231018,124100,10741940,3890,3890,3890,3890,0
|
|
20231018,124000,10741940,3890,3890,3890,3890,0
|
|
20231018,123900,10741940,3890,3890,3890,3890,0
|
|
20231018,123800,10741940,3890,3890,3890,3890,0
|
|
20231018,123700,10741940,3890,3890,3890,3890,0
|
|
20231018,123600,10741940,3890,3890,3890,3890,0
|
|
20231018,123500,10741940,3890,3890,3890,3890,0
|
|
20231018,123400,10741940,3890,3890,3890,3890,1
|
|
20231018,123300,10738050,3890,3890,3890,3890,0
|
|
20231018,123200,10738050,3890,3890,3890,3890,0
|
|
20231018,123100,10738050,3890,3890,3890,3890,0
|
|
20231018,123000,10738050,3890,3890,3890,3890,0
|
|
20231018,122900,10738050,3890,3890,3890,3890,0
|
|
20231018,122800,10738050,3890,3890,3890,3890,0
|
|
20231018,122700,10738050,3890,3890,3890,3890,0
|
|
20231018,122600,10738050,3890,3890,3890,3890,0
|
|
20231018,122500,10738050,3890,3890,3890,3890,15
|
|
20231018,122400,10679700,3890,3890,3890,3890,0
|
|
20231018,122300,10679700,3890,3890,3890,3890,0
|
|
20231018,122200,10679700,3890,3890,3890,3890,0
|
|
20231018,122100,10679700,3890,3890,3890,3890,0
|
|
20231018,122000,10679700,3890,3890,3890,3890,0
|
|
20231018,121900,10679700,3890,3890,3890,3890,0
|
|
20231018,121800,10679700,3890,3890,3890,3890,0
|
|
20231018,121700,10679700,3890,3890,3890,3890,0
|
|
20231018,121600,10679700,3890,3890,3890,3890,0
|
|
20231018,121500,10679700,3890,3890,3890,3890,0
|
|
20231018,121400,10679700,3890,3890,3890,3890,0
|
|
20231018,121300,10679700,3890,3890,3890,3890,0
|
|
20231018,121200,10679700,3890,3890,3890,3890,0
|
|
20231018,121100,10679700,3890,3890,3890,3890,0
|
|
20231018,121000,10679700,3890,3890,3890,3890,0
|
|
20231018,120900,10679700,3890,3890,3890,3890,0
|
|
20231018,120800,10679700,3890,3890,3890,3890,1
|
|
20231018,120700,10675810,3890,3890,3890,3890,0
|
|
20231018,120600,10675810,3890,3890,3890,3890,0
|
|
20231018,120500,10675810,3890,3890,3890,3890,0
|
|
20231018,120400,10675810,3890,3890,3890,3890,0
|
|
20231018,120300,10675810,3890,3890,3890,3890,128
|
|
20231018,120200,10177890,3880,3880,3880,3880,0
|
|
20231018,120100,10177890,3880,3880,3880,3880,0
|
|
20231018,120000,10177890,3880,3880,3880,3880,0
|
|
20231018,115900,10177890,3880,3880,3880,3880,0
|
|
20231018,115800,10177890,3880,3880,3880,3880,0
|
|
20231018,115700,10177890,3880,3880,3880,3880,0
|
|
20231018,115600,10177890,3880,3880,3880,3880,0
|
|
20231018,115500,10177890,3880,3880,3880,3880,0
|
|
20231018,115400,10177890,3880,3880,3880,3880,0
|
|
20231018,115300,10177890,3880,3880,3880,3880,0
|
|
20231018,115200,10177890,3880,3880,3880,3880,0
|
|
20231018,115100,10177890,3880,3880,3880,3880,0
|
|
20231018,115000,10177890,3880,3880,3880,3880,0
|
|
20231018,114900,10177890,3880,3880,3880,3880,0
|
|
20231018,114800,10177890,3880,3880,3880,3880,0
|
|
20231018,114700,10177890,3880,3880,3880,3880,0
|
|
20231018,114600,10177890,3880,3880,3880,3880,0
|
|
20231018,114500,10177890,3880,3880,3880,3880,0
|
|
20231018,114400,10177890,3880,3880,3880,3880,0
|
|
20231018,114300,10177890,3880,3880,3880,3880,73
|
|
20231018,114200,9894650,3880,3885,3885,3880,605
|
|
20231018,114100,7546080,3890,3890,3890,3890,0
|
|
20231018,114000,7546080,3890,3890,3890,3890,0
|
|
20231018,113900,7546080,3890,3890,3890,3890,0
|
|
20231018,113800,7546080,3890,3890,3890,3890,0
|
|
20231018,113700,7546080,3890,3890,3890,3890,0
|
|
20231018,113600,7546080,3890,3890,3890,3890,0
|
|
20231018,113500,7546080,3890,3890,3890,3890,0
|
|
20231018,113400,7546080,3890,3890,3890,3890,0
|
|
20231018,113300,7546080,3890,3890,3890,3890,0
|
|
20231018,113200,7546080,3890,3890,3890,3890,0
|
|
20231018,113100,7546080,3890,3890,3890,3890,0
|
|
20231018,113000,7546080,3890,3890,3890,3890,0
|
|
20231018,112900,7546080,3890,3890,3890,3890,110
|
|
20231018,112800,7118180,3890,3890,3890,3890,10
|
|
20231018,112700,7079280,3920,3920,3920,3920,0
|
|
20231018,112600,7079280,3920,3920,3920,3920,0
|
|
20231018,112500,7079280,3920,3920,3920,3920,0
|
|
20231018,112400,7079280,3920,3920,3920,3920,0
|
|
20231018,112300,7079280,3920,3920,3920,3920,0
|
|
20231018,112200,7079280,3920,3920,3920,3920,0
|
|
20231018,112100,7079280,3920,3920,3920,3920,0
|
|
20231018,112000,7079280,3920,3920,3920,3920,0
|
|
20231018,111900,7079280,3920,3920,3920,3920,0
|
|
20231018,111800,7079280,3920,3920,3920,3920,0
|
|
20231018,111700,7079280,3920,3920,3920,3920,0
|
|
20231018,111600,7079280,3920,3920,3920,3920,0
|
|
20231018,111500,7079280,3920,3920,3920,3920,1
|
|
20231018,111400,7075360,3920,3920,3920,3920,0
|
|
20231018,111300,7075360,3920,3920,3920,3920,0
|
|
20231018,111200,7075360,3920,3920,3920,3920,0
|
|
20231018,111100,7075360,3920,3920,3920,3920,26
|
|
20231018,111000,6973440,3920,3920,3920,3920,0
|
|
20231018,110900,6973440,3920,3900,3920,3900,77
|
|
20231018,110800,6672780,3900,3900,3900,3900,0
|
|
20231018,110700,6672780,3900,3900,3900,3900,0
|
|
20231018,110600,6672780,3900,3900,3900,3900,0
|
|
20231018,110500,6672780,3900,3900,3900,3900,0
|
|
20231018,110400,6672780,3900,3900,3900,3900,0
|
|
20231018,110300,6672780,3900,3900,3900,3900,0
|
|
20231018,110200,6672780,3900,3900,3900,3900,0
|
|
20231018,110100,6672780,3900,3900,3900,3900,0
|
|
20231018,110000,6672780,3900,3900,3900,3900,0
|
|
20231018,105900,6672780,3900,3900,3900,3900,0
|
|
20231018,105800,6672780,3900,3900,3900,3900,0
|
|
20231018,105700,6672780,3900,3900,3900,3900,0
|
|
20231018,105600,6672780,3900,3900,3900,3900,0
|
|
20231018,105500,6672780,3900,3900,3900,3900,0
|
|
20231018,105400,6672780,3900,3900,3900,3900,0
|
|
20231018,105300,6672780,3900,3900,3900,3900,0
|
|
20231018,105200,6672780,3900,3900,3900,3900,1
|
|
20231018,105100,6668880,3900,3900,3900,3900,6
|
|
20231018,105000,6645480,3900,3900,3900,3900,0
|
|
20231018,104900,6645480,3900,3900,3900,3900,0
|
|
20231018,104800,6645480,3900,3900,3900,3900,0
|
|
20231018,104700,6645480,3900,3900,3900,3900,0
|
|
20231018,104600,6645480,3900,3900,3900,3900,0
|
|
20231018,104500,6645480,3900,3880,3900,3880,7
|
|
20231018,104400,6618220,3880,3880,3880,3880,0
|
|
20231018,104300,6618220,3880,3880,3880,3880,0
|
|
20231018,104200,6618220,3880,3880,3880,3880,0
|
|
20231018,104100,6618220,3880,3880,3880,3880,0
|
|
20231018,104000,6618220,3880,3880,3880,3880,0
|
|
20231018,103900,6618220,3880,3880,3880,3880,0
|
|
20231018,103800,6618220,3880,3880,3880,3880,0
|
|
20231018,103700,6618220,3880,3880,3880,3880,0
|
|
20231018,103600,6618220,3880,3880,3880,3880,0
|
|
20231018,103500,6618220,3880,3880,3880,3880,0
|
|
20231018,103400,6618220,3880,3880,3880,3880,0
|
|
20231018,103300,6618220,3880,3880,3880,3880,0
|
|
20231018,103200,6618220,3880,3880,3880,3880,0
|
|
20231018,103100,6618220,3880,3880,3880,3880,0
|
|
20231018,103000,6618220,3880,3880,3880,3880,0
|
|
20231018,102900,6618220,3880,3880,3880,3880,0
|
|
20231018,102800,6618220,3880,3880,3880,3880,0
|
|
20231018,102700,6618220,3880,3880,3880,3880,0
|
|
20231018,102600,6618220,3880,3880,3880,3880,0
|
|
20231018,102500,6618220,3880,3880,3880,3880,0
|
|
20231018,102400,6618220,3880,3880,3880,3880,0
|
|
20231018,102300,6618220,3880,3880,3880,3880,0
|
|
20231018,102200,6618220,3880,3880,3880,3880,0
|
|
20231018,102100,6618220,3880,3880,3880,3880,0
|
|
20231018,102000,6618220,3880,3880,3880,3880,0
|
|
20231018,101900,6618220,3880,3880,3880,3880,0
|
|
20231018,101800,6618220,3880,3880,3880,3880,0
|
|
20231018,101700,6618220,3880,3880,3880,3880,0
|
|
20231018,101600,6618220,3880,3880,3880,3880,0
|
|
20231018,101500,6618220,3880,3880,3880,3880,0
|
|
20231018,101400,6618220,3880,3880,3880,3880,0
|
|
20231018,101300,6618220,3880,3885,3885,3880,284
|
|
20231018,101200,5516290,3885,3885,3885,3885,0
|
|
20231018,101100,5516290,3885,3885,3885,3885,4
|
|
20231018,101000,5500750,3885,3885,3885,3885,0
|
|
20231018,100900,5500750,3885,3885,3885,3885,0
|
|
20231018,100800,5500750,3885,3885,3885,3885,0
|
|
20231018,100700,5500750,3885,3885,3885,3885,0
|
|
20231018,100600,5500750,3885,3885,3885,3885,0
|
|
20231018,100500,5500750,3885,3885,3885,3885,0
|
|
20231018,100400,5500750,3885,3885,3885,3885,0
|
|
20231018,100300,5500750,3885,3885,3885,3885,0
|
|
20231018,100200,5500750,3885,3885,3885,3885,100
|
|
20231018,100100,5112250,3885,3885,3885,3885,0
|
|
20231018,100000,5112250,3885,3885,3885,3885,300
|
|
20231018,095900,3946750,3895,3895,3895,3895,0
|
|
20231018,095800,3946750,3895,3895,3895,3895,15
|
|
20231018,095700,3888325,3905,3905,3905,3905,0
|
|
20231018,095600,3888325,3905,3905,3905,3905,0
|
|
20231018,095500,3888325,3905,3905,3905,3905,0
|
|
20231018,095400,3888325,3905,3905,3905,3905,0
|
|
20231018,095300,3888325,3905,3905,3905,3905,0
|
|
20231018,095200,3888325,3905,3905,3905,3905,1
|
|
20231018,095100,3884420,3880,3880,3880,3880,0
|
|
20231018,095000,3884420,3880,3880,3880,3880,0
|
|
20231018,094900,3884420,3880,3880,3880,3880,0
|
|
20231018,094800,3884420,3880,3880,3880,3880,0
|
|
20231018,094700,3884420,3880,3880,3880,3880,0
|
|
20231018,094600,3884420,3880,3880,3880,3880,0
|
|
20231018,094500,3884420,3880,3880,3880,3880,0
|
|
20231018,094400,3884420,3880,3880,3880,3880,0
|
|
20231018,094300,3884420,3880,3880,3880,3880,0
|
|
20231018,094200,3884420,3880,3880,3880,3880,0
|
|
20231018,094100,3884420,3880,3880,3880,3880,0
|
|
20231018,094000,3884420,3880,3880,3880,3880,0
|
|
20231018,093900,3884420,3880,3880,3880,3880,23
|
|
20231018,093800,3795180,3900,3900,3900,3900,41
|
|
20231018,093700,3635280,3905,3905,3905,3905,0
|
|
20231018,093600,3635280,3905,3905,3905,3905,0
|
|
20231018,093500,3635280,3905,3905,3905,3905,0
|
|
20231018,093400,3635280,3905,3905,3905,3905,0
|
|
20231018,093300,3635280,3905,3905,3905,3905,0
|
|
20231018,093200,3635280,3905,3905,3905,3905,0
|
|
20231018,093100,3635280,3905,3905,3905,3905,2
|
|
20231018,093000,3627470,3905,3905,3905,3905,0
|
|
20231018,092900,3627470,3905,3905,3905,3905,0
|
|
20231018,092800,3627470,3905,3905,3905,3905,0
|
|
20231018,092700,3627470,3905,3905,3905,3905,0
|
|
20231018,092600,3627470,3905,3905,3905,3905,0
|
|
20231018,092500,3627470,3905,3905,3905,3905,0
|
|
20231018,092400,3627470,3905,3905,3905,3905,0
|
|
20231018,092300,3627470,3905,3905,3905,3905,0
|
|
20231018,092200,3627470,3905,3905,3905,3905,0
|
|
20231018,092100,3627470,3905,3905,3905,3905,0
|
|
20231018,092000,3627470,3905,3905,3905,3905,5
|
|
20231018,091900,3607945,3900,3900,3900,3900,0
|
|
20231018,091800,3607945,3900,3900,3900,3900,0
|
|
20231018,091700,3607945,3900,3900,3900,3900,50
|
|
20231018,091600,3412945,3900,3900,3900,3900,0
|
|
20231018,091500,3412945,3900,3900,3900,3900,0
|
|
20231018,091400,3412945,3900,3900,3900,3900,0
|
|
20231018,091300,3412945,3900,3900,3900,3900,5
|
|
20231018,091200,3393445,3905,3905,3905,3905,0
|
|
20231018,091100,3393445,3905,3905,3905,3905,0
|
|
20231018,091000,3393445,3905,3905,3905,3905,0
|
|
20231018,090900,3393445,3905,3905,3905,3905,0
|
|
20231018,090800,3393445,3905,3905,3905,3905,4
|
|
20231018,090700,3377825,3905,3905,3905,3905,14
|
|
20231018,090600,3323155,3905,3905,3905,3905,97
|
|
20231018,090500,2944370,3905,3905,3905,3905,228
|
|
20231018,090400,2054030,3905,3905,3905,3905,26
|
|
20231018,090300,1952500,3905,3905,3905,3905,0
|
|
20231018,090200,1952500,3905,3905,3905,3905,0
|
|
20231018,090100,1952500,3905,3905,3905,3905,70
|
|
20231018,090000,1679150,3905,3905,3905,3905,430
|