694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,203100,72731405,3890,3890,3890,3890,26
|
|
20231019,203000,72731405,3890,3890,3890,3890,0
|
|
20231019,202900,72731405,3890,3890,3890,3890,0
|
|
20231019,202800,72731405,3890,3890,3890,3890,0
|
|
20231019,202700,72731405,3890,3890,3890,3890,0
|
|
20231019,202600,72731405,3890,3890,3890,3890,0
|
|
20231019,202500,72731405,3890,3890,3890,3890,0
|
|
20231019,202400,72731405,3890,3890,3890,3890,0
|
|
20231019,202300,72731405,3890,3890,3890,3890,0
|
|
20231019,202200,72731405,3890,3890,3890,3890,0
|
|
20231019,202100,72731405,3890,3890,3890,3890,0
|
|
20231019,202000,72731405,3890,3890,3890,3890,0
|
|
20231019,201900,72731405,3890,3890,3890,3890,0
|
|
20231019,201800,72731405,3890,3890,3890,3890,0
|
|
20231019,201700,72731405,3890,3890,3890,3890,0
|
|
20231019,201600,72731405,3890,3890,3890,3890,0
|
|
20231019,201500,72731405,3890,3890,3890,3890,0
|
|
20231019,201400,72731405,3890,3890,3890,3890,0
|
|
20231019,201300,72731405,3890,3890,3890,3890,0
|
|
20231019,201200,72731405,3890,3890,3890,3890,0
|
|
20231019,201100,72731405,3890,3890,3890,3890,0
|
|
20231019,201000,72731405,3890,3890,3890,3890,0
|
|
20231019,200900,72731405,3890,3890,3890,3890,0
|
|
20231019,200800,72731405,3890,3890,3890,3890,0
|
|
20231019,200700,72731405,3890,3890,3890,3890,0
|
|
20231019,200600,72731405,3890,3890,3890,3890,0
|
|
20231019,200500,72731405,3890,3890,3890,3890,0
|
|
20231019,200400,72731405,3890,3890,3890,3890,0
|
|
20231019,200300,72731405,3890,3890,3890,3890,0
|
|
20231019,200200,72731405,3890,3890,3890,3890,0
|
|
20231019,200100,72731405,3890,3890,3890,3890,26
|
|
20231019,200000,72731405,3890,3890,3890,3890,0
|
|
20231019,195900,72731405,3890,3890,3890,3890,0
|
|
20231019,195800,72731405,3890,3890,3890,3890,0
|
|
20231019,195700,72731405,3890,3890,3890,3890,0
|
|
20231019,195600,72731405,3890,3890,3890,3890,0
|
|
20231019,195500,72731405,3890,3890,3890,3890,0
|
|
20231019,195400,72731405,3890,3890,3890,3890,0
|
|
20231019,195300,72731405,3890,3890,3890,3890,0
|
|
20231019,195200,72731405,3890,3890,3890,3890,0
|
|
20231019,195100,72731405,3890,3890,3890,3890,0
|
|
20231019,195000,72731405,3890,3890,3890,3890,0
|
|
20231019,194900,72731405,3890,3890,3890,3890,0
|
|
20231019,194800,72731405,3890,3890,3890,3890,0
|
|
20231019,194700,72731405,3890,3890,3890,3890,0
|
|
20231019,194600,72731405,3890,3890,3890,3890,0
|
|
20231019,194500,72731405,3890,3890,3890,3890,0
|
|
20231019,194400,72731405,3890,3890,3890,3890,0
|
|
20231019,194300,72731405,3890,3890,3890,3890,0
|
|
20231019,194200,72731405,3890,3890,3890,3890,0
|
|
20231019,194100,72731405,3890,3890,3890,3890,0
|
|
20231019,194000,72731405,3890,3890,3890,3890,0
|
|
20231019,193900,72731405,3890,3890,3890,3890,0
|
|
20231019,193800,72731405,3890,3890,3890,3890,0
|
|
20231019,193700,72731405,3890,3890,3890,3890,0
|
|
20231019,193600,72731405,3890,3890,3890,3890,0
|
|
20231019,193500,72731405,3890,3890,3890,3890,0
|
|
20231019,193400,72731405,3890,3890,3890,3890,0
|
|
20231019,193300,72731405,3890,3890,3890,3890,0
|
|
20231019,193200,72731405,3890,3890,3890,3890,0
|
|
20231019,193100,72731405,3890,3890,3890,3890,26
|
|
20231019,193000,72731405,3890,3890,3890,3890,0
|
|
20231019,192900,72731405,3890,3890,3890,3890,0
|
|
20231019,192800,72731405,3890,3890,3890,3890,0
|
|
20231019,192700,72731405,3890,3890,3890,3890,0
|
|
20231019,192600,72731405,3890,3890,3890,3890,0
|
|
20231019,192500,72731405,3890,3890,3890,3890,0
|
|
20231019,192400,72731405,3890,3890,3890,3890,0
|
|
20231019,192300,72731405,3890,3890,3890,3890,0
|
|
20231019,192200,72731405,3890,3890,3890,3890,0
|
|
20231019,192100,72731405,3890,3890,3890,3890,0
|
|
20231019,192000,72731405,3890,3890,3890,3890,0
|
|
20231019,191900,72731405,3890,3890,3890,3890,0
|
|
20231019,191800,72731405,3890,3890,3890,3890,0
|
|
20231019,191700,72731405,3890,3890,3890,3890,0
|
|
20231019,191600,72731405,3890,3890,3890,3890,0
|
|
20231019,191500,72731405,3890,3890,3890,3890,0
|
|
20231019,191400,72731405,3890,3890,3890,3890,0
|
|
20231019,191300,72731405,3890,3890,3890,3890,0
|
|
20231019,191200,72731405,3890,3890,3890,3890,0
|
|
20231019,191100,72731405,3890,3890,3890,3890,0
|
|
20231019,191000,72731405,3890,3890,3890,3890,0
|
|
20231019,190900,72731405,3890,3890,3890,3890,0
|
|
20231019,190800,72731405,3890,3890,3890,3890,0
|
|
20231019,190700,72731405,3890,3890,3890,3890,0
|
|
20231019,190600,72731405,3890,3890,3890,3890,0
|
|
20231019,190500,72731405,3890,3890,3890,3890,0
|
|
20231019,190400,72731405,3890,3890,3890,3890,0
|
|
20231019,190300,72731405,3890,3890,3890,3890,0
|
|
20231019,190200,72731405,3890,3890,3890,3890,0
|
|
20231019,190100,72731405,3890,3890,3890,3890,26
|
|
20231019,190000,72731405,3890,3890,3890,3890,0
|
|
20231019,185900,72731405,3890,3890,3890,3890,0
|
|
20231019,185800,72731405,3890,3890,3890,3890,0
|
|
20231019,185700,72731405,3890,3890,3890,3890,0
|
|
20231019,185600,72731405,3890,3890,3890,3890,0
|
|
20231019,185500,72731405,3890,3890,3890,3890,0
|
|
20231019,185400,72731405,3890,3890,3890,3890,0
|
|
20231019,185300,72731405,3890,3890,3890,3890,0
|
|
20231019,185200,72731405,3890,3890,3890,3890,0
|
|
20231019,185100,72731405,3890,3890,3890,3890,0
|
|
20231019,185000,72731405,3890,3890,3890,3890,0
|
|
20231019,184900,72731405,3890,3890,3890,3890,0
|
|
20231019,184800,72731405,3890,3890,3890,3890,0
|
|
20231019,184700,72731405,3890,3890,3890,3890,0
|
|
20231019,184600,72731405,3890,3890,3890,3890,0
|
|
20231019,184500,72731405,3890,3890,3890,3890,0
|
|
20231019,184400,72731405,3890,3890,3890,3890,0
|
|
20231019,184300,72731405,3890,3890,3890,3890,0
|
|
20231019,184200,72731405,3890,3890,3890,3890,0
|
|
20231019,184100,72731405,3890,3890,3890,3890,0
|
|
20231019,184000,72731405,3890,3890,3890,3890,0
|
|
20231019,183900,72731405,3890,3890,3890,3890,0
|
|
20231019,183800,72731405,3890,3890,3890,3890,0
|
|
20231019,183700,72731405,3890,3890,3890,3890,0
|
|
20231019,183600,72731405,3890,3890,3890,3890,0
|
|
20231019,183500,72731405,3890,3890,3890,3890,0
|
|
20231019,183400,72731405,3890,3890,3890,3890,0
|
|
20231019,183300,72731405,3890,3890,3890,3890,0
|
|
20231019,183200,72731405,3890,3890,3890,3890,0
|
|
20231019,183100,72731405,3890,3890,3890,3890,26
|
|
20231019,183000,72731405,3890,3890,3890,3890,0
|
|
20231019,182900,72731405,3890,3890,3890,3890,0
|
|
20231019,182800,72731405,3890,3890,3890,3890,0
|
|
20231019,182700,72731405,3890,3890,3890,3890,0
|
|
20231019,182600,72731405,3890,3890,3890,3890,0
|
|
20231019,182500,72731405,3890,3890,3890,3890,0
|
|
20231019,182400,72731405,3890,3890,3890,3890,0
|
|
20231019,182300,72731405,3890,3890,3890,3890,0
|
|
20231019,182200,72731405,3890,3890,3890,3890,0
|
|
20231019,182100,72731405,3890,3890,3890,3890,0
|
|
20231019,182000,72731405,3890,3890,3890,3890,0
|
|
20231019,181900,72731405,3890,3890,3890,3890,0
|
|
20231019,181800,72731405,3890,3890,3890,3890,0
|
|
20231019,181700,72731405,3890,3890,3890,3890,0
|
|
20231019,181600,72731405,3890,3890,3890,3890,0
|
|
20231019,181500,72731405,3890,3890,3890,3890,0
|
|
20231019,181400,72731405,3890,3890,3890,3890,0
|
|
20231019,181300,72731405,3890,3890,3890,3890,0
|
|
20231019,181200,72731405,3890,3890,3890,3890,0
|
|
20231019,181100,72731405,3890,3890,3890,3890,0
|
|
20231019,181000,72731405,3890,3890,3890,3890,0
|
|
20231019,180900,72731405,3890,3890,3890,3890,0
|
|
20231019,180800,72731405,3890,3890,3890,3890,0
|
|
20231019,180700,72731405,3890,3890,3890,3890,0
|
|
20231019,180600,72731405,3890,3890,3890,3890,0
|
|
20231019,180500,72731405,3890,3890,3890,3890,0
|
|
20231019,180400,72731405,3890,3890,3890,3890,0
|
|
20231019,180300,72731405,3890,3890,3890,3890,0
|
|
20231019,180200,72731405,3890,3890,3890,3890,0
|
|
20231019,180100,72731405,3890,3890,3890,3890,26
|
|
20231019,180000,72731405,3890,3890,3890,3890,0
|
|
20231019,175900,72731405,3890,3890,3890,3890,0
|
|
20231019,175800,72731405,3890,3890,3890,3890,0
|
|
20231019,175700,72731405,3890,3890,3890,3890,0
|
|
20231019,175600,72731405,3890,3890,3890,3890,0
|
|
20231019,175500,72731405,3890,3890,3890,3890,0
|
|
20231019,175400,72731405,3890,3890,3890,3890,0
|
|
20231019,175300,72731405,3890,3890,3890,3890,0
|
|
20231019,175200,72731405,3890,3890,3890,3890,0
|
|
20231019,175100,72731405,3890,3890,3890,3890,0
|
|
20231019,175000,72731405,3890,3890,3890,3890,0
|
|
20231019,174900,72731405,3890,3890,3890,3890,0
|
|
20231019,174800,72731405,3890,3890,3890,3890,0
|
|
20231019,174700,72731405,3890,3890,3890,3890,0
|
|
20231019,174600,72731405,3890,3890,3890,3890,0
|
|
20231019,174500,72731405,3890,3890,3890,3890,0
|
|
20231019,174400,72731405,3890,3890,3890,3890,0
|
|
20231019,174300,72731405,3890,3890,3890,3890,0
|
|
20231019,174200,72731405,3890,3890,3890,3890,0
|
|
20231019,174100,72731405,3890,3890,3890,3890,0
|
|
20231019,174000,72731405,3890,3890,3890,3890,0
|
|
20231019,173900,72731405,3890,3890,3890,3890,0
|
|
20231019,173800,72731405,3890,3890,3890,3890,0
|
|
20231019,173700,72731405,3890,3890,3890,3890,0
|
|
20231019,173600,72731405,3890,3890,3890,3890,0
|
|
20231019,173500,72731405,3890,3890,3890,3890,0
|
|
20231019,173400,72731405,3890,3890,3890,3890,0
|
|
20231019,173300,72731405,3890,3890,3890,3890,0
|
|
20231019,173200,72731405,3890,3890,3890,3890,0
|
|
20231019,173100,72731405,3890,3890,3890,3890,26
|
|
20231019,173000,72731405,3890,3890,3890,3890,0
|
|
20231019,172900,72731405,3890,3890,3890,3890,0
|
|
20231019,172800,72731405,3890,3890,3890,3890,0
|
|
20231019,172700,72731405,3890,3890,3890,3890,0
|
|
20231019,172600,72731405,3890,3890,3890,3890,0
|
|
20231019,172500,72731405,3890,3890,3890,3890,0
|
|
20231019,172400,72731405,3890,3890,3890,3890,0
|
|
20231019,172300,72731405,3890,3890,3890,3890,0
|
|
20231019,172200,72731405,3890,3890,3890,3890,0
|
|
20231019,172100,72731405,3890,3890,3890,3890,0
|
|
20231019,172000,72731405,3890,3890,3890,3890,0
|
|
20231019,171900,72731405,3890,3890,3890,3890,0
|
|
20231019,171800,72731405,3890,3890,3890,3890,0
|
|
20231019,171700,72731405,3890,3890,3890,3890,0
|
|
20231019,171600,72731405,3890,3890,3890,3890,0
|
|
20231019,171500,72731405,3890,3890,3890,3890,0
|
|
20231019,171400,72731405,3890,3890,3890,3890,0
|
|
20231019,171300,72731405,3890,3890,3890,3890,0
|
|
20231019,171200,72731405,3890,3890,3890,3890,0
|
|
20231019,171100,72731405,3890,3890,3890,3890,0
|
|
20231019,171000,72731405,3890,3890,3890,3890,0
|
|
20231019,170900,72731405,3890,3890,3890,3890,0
|
|
20231019,170800,72731405,3890,3890,3890,3890,0
|
|
20231019,170700,72731405,3890,3890,3890,3890,0
|
|
20231019,170600,72731405,3890,3890,3890,3890,0
|
|
20231019,170500,72731405,3890,3890,3890,3890,0
|
|
20231019,170400,72731405,3890,3890,3890,3890,0
|
|
20231019,170300,72731405,3890,3890,3890,3890,0
|
|
20231019,170200,72731405,3890,3890,3890,3890,0
|
|
20231019,170100,72731405,3890,3890,3890,3890,26
|
|
20231019,170000,72731405,3890,3890,3890,3890,0
|
|
20231019,165900,72731405,3890,3890,3890,3890,0
|
|
20231019,165800,72731405,3890,3890,3890,3890,0
|
|
20231019,165700,72731405,3890,3890,3890,3890,0
|
|
20231019,165600,72731405,3890,3890,3890,3890,0
|
|
20231019,165500,72731405,3890,3890,3890,3890,0
|
|
20231019,165400,72731405,3890,3890,3890,3890,0
|
|
20231019,165300,72731405,3890,3890,3890,3890,0
|
|
20231019,165200,72731405,3890,3890,3890,3890,0
|
|
20231019,165100,72731405,3890,3890,3890,3890,0
|
|
20231019,165000,72731405,3890,3890,3890,3890,0
|
|
20231019,164900,72731405,3890,3890,3890,3890,0
|
|
20231019,164800,72731405,3890,3890,3890,3890,0
|
|
20231019,164700,72731405,3890,3890,3890,3890,0
|
|
20231019,164600,72731405,3890,3890,3890,3890,0
|
|
20231019,164500,72731405,3890,3890,3890,3890,0
|
|
20231019,164400,72731405,3890,3890,3890,3890,0
|
|
20231019,164300,72731405,3890,3890,3890,3890,0
|
|
20231019,164200,72731405,3890,3890,3890,3890,0
|
|
20231019,164100,72731405,3890,3890,3890,3890,0
|
|
20231019,164000,72731405,3890,3890,3890,3890,0
|
|
20231019,163900,72731405,3890,3890,3890,3890,0
|
|
20231019,163800,72731405,3890,3890,3890,3890,0
|
|
20231019,163700,72731405,3890,3890,3890,3890,0
|
|
20231019,163600,72731405,3890,3890,3890,3890,0
|
|
20231019,163500,72731405,3890,3890,3890,3890,0
|
|
20231019,163400,72731405,3890,3890,3890,3890,0
|
|
20231019,163300,72731405,3890,3890,3890,3890,0
|
|
20231019,163200,72731405,3890,3890,3890,3890,0
|
|
20231019,163100,72731405,3890,3890,3890,3890,26
|
|
20231019,163000,72731405,3890,3890,3890,3890,0
|
|
20231019,162900,72731405,3890,3890,3890,3890,0
|
|
20231019,162800,72731405,3890,3890,3890,3890,0
|
|
20231019,162700,72731405,3890,3890,3890,3890,0
|
|
20231019,162600,72731405,3890,3890,3890,3890,0
|
|
20231019,162500,72731405,3890,3890,3890,3890,0
|
|
20231019,162400,72731405,3890,3890,3890,3890,0
|
|
20231019,162300,72731405,3890,3890,3890,3890,0
|
|
20231019,162200,72731405,3890,3890,3890,3890,0
|
|
20231019,162100,72731405,3890,3890,3890,3890,0
|
|
20231019,162000,72731405,3890,3890,3890,3890,0
|
|
20231019,161900,72731405,3890,3890,3890,3890,0
|
|
20231019,161800,72731405,3890,3890,3890,3890,0
|
|
20231019,161700,72731405,3890,3890,3890,3890,0
|
|
20231019,161600,72731405,3890,3890,3890,3890,0
|
|
20231019,161500,72731405,3890,3890,3890,3890,0
|
|
20231019,161400,72731405,3890,3890,3890,3890,0
|
|
20231019,161300,72731405,3890,3890,3890,3890,0
|
|
20231019,161200,72731405,3890,3890,3890,3890,0
|
|
20231019,161100,72731405,3890,3890,3890,3890,0
|
|
20231019,161000,72731405,3890,3890,3890,3890,0
|
|
20231019,160900,72731405,3890,3890,3890,3890,0
|
|
20231019,160800,72731405,3890,3890,3890,3890,0
|
|
20231019,160700,72731405,3890,3890,3890,3890,0
|
|
20231019,160600,72731405,3890,3890,3890,3890,0
|
|
20231019,160500,72731405,3890,3890,3890,3890,0
|
|
20231019,160400,72731405,3890,3890,3890,3890,0
|
|
20231019,160300,72731405,3890,3890,3890,3890,0
|
|
20231019,160200,72731405,3890,3890,3890,3890,0
|
|
20231019,160100,72731405,3890,3890,3890,3890,26
|
|
20231019,160000,72731405,3890,3890,3890,3890,0
|
|
20231019,155900,72731405,3890,3890,3890,3890,0
|
|
20231019,155800,72731405,3890,3890,3890,3890,0
|
|
20231019,155700,72731405,3890,3890,3890,3890,0
|
|
20231019,155600,72731405,3890,3890,3890,3890,0
|
|
20231019,155500,72731405,3890,3890,3890,3890,0
|
|
20231019,155400,72731405,3890,3890,3890,3890,0
|
|
20231019,155300,72731405,3890,3890,3890,3890,0
|
|
20231019,155200,72731405,3890,3890,3890,3890,0
|
|
20231019,155100,72731405,3890,3890,3890,3890,0
|
|
20231019,155000,72731405,3890,3890,3890,3890,0
|
|
20231019,154900,72731405,3890,3890,3890,3890,0
|
|
20231019,154800,72731405,3890,3890,3890,3890,0
|
|
20231019,154700,72731405,3890,3890,3890,3890,0
|
|
20231019,154600,72731405,3890,3890,3890,3890,0
|
|
20231019,154500,72731405,3890,3890,3890,3890,0
|
|
20231019,154400,72731405,3890,3890,3890,3890,0
|
|
20231019,154300,72731405,3890,3890,3890,3890,0
|
|
20231019,154200,72731405,3890,3890,3890,3890,0
|
|
20231019,154100,72731405,3890,3890,3890,3890,0
|
|
20231019,154000,72731405,3890,3890,3890,3890,0
|
|
20231019,153900,72731405,3890,3890,3890,3890,0
|
|
20231019,153800,72731405,3890,3890,3890,3890,0
|
|
20231019,153700,72731405,3890,3890,3890,3890,0
|
|
20231019,153600,72731405,3890,3890,3890,3890,0
|
|
20231019,153500,72731405,3890,3890,3890,3890,0
|
|
20231019,153400,72731405,3890,3890,3890,3890,0
|
|
20231019,153300,72731405,3890,3890,3890,3890,0
|
|
20231019,153200,72731405,3890,3890,3890,3890,0
|
|
20231019,153100,72731405,3890,3890,3890,3890,26
|
|
20231019,153000,72731405,3890,3890,3890,3890,26
|
|
20231019,152900,72630265,3880,3880,3880,3880,0
|
|
20231019,152800,72630265,3880,3880,3880,3880,0
|
|
20231019,152700,72630265,3880,3880,3880,3880,0
|
|
20231019,152600,72630265,3880,3880,3880,3880,0
|
|
20231019,152500,72630265,3880,3880,3880,3880,0
|
|
20231019,152400,72630265,3880,3880,3880,3880,0
|
|
20231019,152300,72630265,3880,3880,3880,3880,0
|
|
20231019,152200,72630265,3880,3880,3880,3880,0
|
|
20231019,152100,72630265,3880,3880,3880,3880,0
|
|
20231019,152000,72630265,3880,3880,3880,3880,0
|
|
20231019,151900,72630265,3880,3880,3880,3880,0
|
|
20231019,151800,72630265,3880,3880,3880,3880,0
|
|
20231019,151700,72630265,3880,3880,3880,3880,6
|
|
20231019,151600,72606985,3885,3885,3885,3885,0
|
|
20231019,151500,72606985,3885,3885,3885,3885,1
|
|
20231019,151400,72603100,3905,3905,3905,3905,0
|
|
20231019,151300,72603100,3905,3910,3910,3900,566
|
|
20231019,151200,70395475,3915,3915,3915,3915,0
|
|
20231019,151100,70395475,3915,3915,3915,3915,7
|
|
20231019,151000,70368070,3915,3910,3915,3910,15
|
|
20231019,150900,70309400,3910,3895,3910,3895,21
|
|
20231019,150800,70227335,3910,3910,3910,3910,3
|
|
20231019,150700,70215605,3895,3880,3895,3880,68
|
|
20231019,150600,69951750,3910,3910,3910,3910,0
|
|
20231019,150500,69951750,3910,3910,3910,3910,1
|
|
20231019,150400,69947840,3885,3885,3885,3885,1
|
|
20231019,150300,69943955,3885,3885,3885,3885,0
|
|
20231019,150200,69943955,3885,3900,3900,3885,91
|
|
20231019,150100,69589215,3915,3915,3915,3915,0
|
|
20231019,150000,69589215,3915,3915,3915,3915,0
|
|
20231019,145900,69589215,3915,3915,3915,3915,0
|
|
20231019,145800,69589215,3915,3915,3915,3915,21
|
|
20231019,145700,69507000,3920,3920,3920,3920,0
|
|
20231019,145600,69507000,3920,3910,3920,3910,3
|
|
20231019,145500,69495255,3885,3920,3920,3885,161
|
|
20231019,145400,68864310,3930,3920,3960,3920,532
|
|
20231019,145300,66761815,3920,3900,3920,3900,336
|
|
20231019,145200,65446415,3895,3870,3895,3865,429
|
|
20231019,145100,63778355,3840,3860,3865,3840,595
|
|
20231019,145000,61479515,3865,3865,3865,3865,0
|
|
20231019,144900,61479515,3865,3865,3865,3865,0
|
|
20231019,144800,61479515,3865,3865,3865,3865,0
|
|
20231019,144700,61479515,3865,3865,3865,3865,1
|
|
20231019,144600,61475650,3875,3875,3875,3875,1
|
|
20231019,144500,61471775,3870,3880,3880,3870,70
|
|
20231019,144400,61200190,3885,3885,3885,3885,6
|
|
20231019,144300,61176880,3900,3900,3900,3900,0
|
|
20231019,144200,61176880,3900,3900,3900,3900,1
|
|
20231019,144100,61172980,3890,3890,3890,3890,1
|
|
20231019,144000,61169090,3895,3895,3895,3895,544
|
|
20231019,143900,59050210,3920,3920,3920,3920,1
|
|
20231019,143800,59046290,3925,3920,3925,3920,9
|
|
20231019,143700,59011005,3925,3885,3925,3885,145
|
|
20231019,143600,58443015,3880,3870,3880,3870,243
|
|
20231019,143500,57500685,3875,3875,3875,3875,0
|
|
20231019,143400,57500685,3875,3875,3875,3875,0
|
|
20231019,143300,57500685,3875,3875,3875,3875,0
|
|
20231019,143200,57500685,3875,3875,3875,3875,0
|
|
20231019,143100,57500685,3875,3875,3875,3875,0
|
|
20231019,143000,57500685,3875,3875,3875,3875,0
|
|
20231019,142900,57500685,3875,3875,3880,3875,4
|
|
20231019,142800,57485180,3875,3855,3875,3855,22
|
|
20231019,142700,57400160,3855,3835,3855,3835,1036
|
|
20231019,142600,53422950,3835,3820,3835,3820,330
|
|
20231019,142500,52160505,3820,3820,3820,3820,0
|
|
20231019,142400,52160505,3820,3820,3820,3820,0
|
|
20231019,142300,52160505,3820,3820,3820,3820,1
|
|
20231019,142200,52156685,3810,3810,3810,3810,0
|
|
20231019,142100,52156685,3810,3810,3810,3810,30
|
|
20231019,142000,52042385,3820,3820,3820,3820,0
|
|
20231019,141900,52042385,3820,3820,3820,3820,0
|
|
20231019,141800,52042385,3820,3820,3820,3820,0
|
|
20231019,141700,52042385,3820,3820,3820,3820,0
|
|
20231019,141600,52042385,3820,3820,3820,3820,0
|
|
20231019,141500,52042385,3820,3820,3820,3820,0
|
|
20231019,141400,52042385,3820,3820,3820,3820,1
|
|
20231019,141300,52038565,3810,3810,3810,3810,106
|
|
20231019,141200,51634705,3820,3820,3820,3820,0
|
|
20231019,141100,51634705,3820,3815,3820,3815,2
|
|
20231019,141000,51627070,3810,3810,3810,3810,94
|
|
20231019,140900,51268930,3810,3805,3810,3805,592
|
|
20231019,140800,49013865,3805,3805,3805,3805,0
|
|
20231019,140700,49013865,3805,3805,3805,3805,0
|
|
20231019,140600,49013865,3805,3805,3805,3805,21
|
|
20231019,140500,48933960,3810,3810,3810,3810,2
|
|
20231019,140400,48926340,3810,3810,3810,3810,0
|
|
20231019,140300,48926340,3810,3810,3810,3810,35
|
|
20231019,140200,48792990,3810,3810,3810,3810,0
|
|
20231019,140100,48792990,3810,3810,3810,3810,0
|
|
20231019,140000,48792990,3810,3810,3810,3810,0
|
|
20231019,135900,48792990,3810,3810,3810,3810,0
|
|
20231019,135800,48792990,3810,3800,3810,3800,22
|
|
20231019,135700,48709380,3790,3790,3790,3790,37
|
|
20231019,135600,48569150,3795,3795,3795,3795,0
|
|
20231019,135500,48569150,3795,3795,3795,3795,0
|
|
20231019,135400,48569150,3795,3795,3795,3795,0
|
|
20231019,135300,48569150,3795,3795,3795,3795,0
|
|
20231019,135200,48569150,3795,3795,3795,3795,0
|
|
20231019,135100,48569150,3795,3795,3795,3795,0
|
|
20231019,135000,48569150,3795,3795,3795,3795,0
|
|
20231019,134900,48569150,3795,3795,3795,3795,0
|
|
20231019,134800,48569150,3795,3795,3795,3795,0
|
|
20231019,134700,48569150,3795,3795,3795,3795,0
|
|
20231019,134600,48569150,3795,3795,3795,3795,0
|
|
20231019,134500,48569150,3795,3795,3795,3795,0
|
|
20231019,134400,48569150,3795,3795,3795,3795,0
|
|
20231019,134300,48569150,3795,3795,3795,3795,0
|
|
20231019,134200,48569150,3795,3795,3795,3795,0
|
|
20231019,134100,48569150,3795,3795,3795,3795,0
|
|
20231019,134000,48569150,3795,3795,3795,3795,0
|
|
20231019,133900,48569150,3795,3790,3795,3790,44
|
|
20231019,133800,48402385,3790,3790,3790,3790,1
|
|
20231019,133700,48398595,3790,3790,3790,3790,30
|
|
20231019,133600,48284895,3790,3790,3790,3790,0
|
|
20231019,133500,48284895,3790,3790,3790,3790,301
|
|
20231019,133400,47144105,3785,3785,3785,3785,0
|
|
20231019,133300,47144105,3785,3785,3785,3785,0
|
|
20231019,133200,47144105,3785,3785,3785,3785,0
|
|
20231019,133100,47144105,3785,3785,3785,3785,0
|
|
20231019,133000,47144105,3785,3785,3785,3785,0
|
|
20231019,132900,47144105,3785,3785,3785,3785,0
|
|
20231019,132800,47144105,3785,3785,3785,3785,0
|
|
20231019,132700,47144105,3785,3785,3785,3785,0
|
|
20231019,132600,47144105,3785,3785,3785,3785,0
|
|
20231019,132500,47144105,3785,3785,3785,3785,0
|
|
20231019,132400,47144105,3785,3785,3785,3785,0
|
|
20231019,132300,47144105,3785,3785,3785,3785,0
|
|
20231019,132200,47144105,3785,3785,3785,3785,0
|
|
20231019,132100,47144105,3785,3785,3785,3785,374
|
|
20231019,132000,45728515,3790,3790,3790,3790,0
|
|
20231019,131900,45728515,3790,3790,3790,3790,0
|
|
20231019,131800,45728515,3790,3790,3790,3790,0
|
|
20231019,131700,45728515,3790,3790,3790,3790,0
|
|
20231019,131600,45728515,3790,3790,3790,3790,0
|
|
20231019,131500,45728515,3790,3790,3790,3790,0
|
|
20231019,131400,45728515,3790,3790,3790,3790,0
|
|
20231019,131300,45728515,3790,3790,3790,3790,1
|
|
20231019,131200,45724725,3785,3790,3790,3785,50
|
|
20231019,131100,45535420,3790,3790,3790,3790,0
|
|
20231019,131000,45535420,3790,3790,3790,3790,0
|
|
20231019,130900,45535420,3790,3790,3790,3790,0
|
|
20231019,130800,45535420,3790,3790,3790,3790,0
|
|
20231019,130700,45535420,3790,3790,3790,3790,0
|
|
20231019,130600,45535420,3790,3790,3790,3790,50
|
|
20231019,130500,45345920,3790,3790,3790,3790,130
|
|
20231019,130400,44853220,3790,3790,3790,3790,576
|
|
20231019,130300,42670180,3790,3790,3790,3790,0
|
|
20231019,130200,42670180,3790,3790,3790,3790,0
|
|
20231019,130100,42670180,3790,3790,3790,3790,0
|
|
20231019,130000,42670180,3790,3800,3800,3790,6
|
|
20231019,125900,42647430,3800,3800,3800,3800,0
|
|
20231019,125800,42647430,3800,3800,3800,3800,0
|
|
20231019,125700,42647430,3800,3795,3800,3795,125
|
|
20231019,125600,42172615,3805,3805,3805,3805,0
|
|
20231019,125500,42172615,3805,3805,3805,3805,0
|
|
20231019,125400,42172615,3805,3805,3805,3805,0
|
|
20231019,125300,42172615,3805,3805,3805,3805,0
|
|
20231019,125200,42172615,3805,3805,3805,3805,0
|
|
20231019,125100,42172615,3805,3805,3805,3805,0
|
|
20231019,125000,42172615,3805,3805,3805,3805,0
|
|
20231019,124900,42172615,3805,3805,3805,3805,0
|
|
20231019,124800,42172615,3805,3805,3805,3805,0
|
|
20231019,124700,42172615,3805,3805,3805,3805,0
|
|
20231019,124600,42172615,3805,3805,3805,3805,0
|
|
20231019,124500,42172615,3805,3805,3805,3805,0
|
|
20231019,124400,42172615,3805,3805,3805,3805,0
|
|
20231019,124300,42172615,3805,3805,3805,3805,0
|
|
20231019,124200,42172615,3805,3805,3805,3805,0
|
|
20231019,124100,42172615,3805,3805,3805,3805,0
|
|
20231019,124000,42172615,3805,3805,3805,3805,0
|
|
20231019,123900,42172615,3805,3805,3805,3805,0
|
|
20231019,123800,42172615,3805,3805,3805,3805,10
|
|
20231019,123700,42134565,3805,3805,3805,3805,10
|
|
20231019,123600,42096515,3805,3805,3805,3805,0
|
|
20231019,123500,42096515,3805,3805,3805,3805,0
|
|
20231019,123400,42096515,3805,3805,3805,3805,0
|
|
20231019,123300,42096515,3805,3805,3805,3805,0
|
|
20231019,123200,42096515,3805,3805,3805,3805,0
|
|
20231019,123100,42096515,3805,3805,3805,3805,0
|
|
20231019,123000,42096515,3805,3805,3805,3805,0
|
|
20231019,122900,42096515,3805,3805,3805,3805,0
|
|
20231019,122800,42096515,3805,3805,3805,3805,0
|
|
20231019,122700,42096515,3805,3790,3805,3790,74
|
|
20231019,122600,41816040,3805,3805,3805,3805,0
|
|
20231019,122500,41816040,3805,3795,3805,3795,157
|
|
20231019,122400,41220215,3810,3795,3810,3795,296
|
|
20231019,122300,40096880,3810,3810,3810,3810,0
|
|
20231019,122200,40096880,3810,3810,3810,3810,0
|
|
20231019,122100,40096880,3810,3810,3810,3810,0
|
|
20231019,122000,40096880,3810,3810,3810,3810,1
|
|
20231019,121900,40093070,3795,3795,3795,3795,1
|
|
20231019,121800,40089275,3810,3810,3810,3810,0
|
|
20231019,121700,40089275,3810,3810,3810,3810,1
|
|
20231019,121600,40085465,3800,3800,3800,3800,0
|
|
20231019,121500,40085465,3800,3800,3800,3800,0
|
|
20231019,121400,40085465,3800,3800,3800,3800,0
|
|
20231019,121300,40085465,3800,3800,3800,3800,0
|
|
20231019,121200,40085465,3800,3800,3800,3800,0
|
|
20231019,121100,40085465,3800,3800,3800,3800,0
|
|
20231019,121000,40085465,3800,3800,3800,3800,0
|
|
20231019,120900,40085465,3800,3800,3800,3800,25
|
|
20231019,120800,39990465,3810,3810,3810,3810,0
|
|
20231019,120700,39990465,3810,3795,3810,3795,3
|
|
20231019,120600,39979050,3800,3800,3800,3800,0
|
|
20231019,120500,39979050,3800,3800,3800,3800,0
|
|
20231019,120400,39979050,3800,3800,3800,3800,42
|
|
20231019,120300,39819450,3810,3810,3810,3810,19
|
|
20231019,120200,39747060,3810,3810,3810,3810,12
|
|
20231019,120100,39701340,3810,3810,3810,3810,0
|
|
20231019,120000,39701340,3810,3810,3810,3810,0
|
|
20231019,115900,39701340,3810,3810,3810,3810,1
|
|
20231019,115800,39697530,3800,3800,3800,3800,0
|
|
20231019,115700,39697530,3800,3800,3800,3800,50
|
|
20231019,115600,39507530,3800,3800,3800,3800,0
|
|
20231019,115500,39507530,3800,3800,3800,3800,0
|
|
20231019,115400,39507530,3800,3800,3800,3800,0
|
|
20231019,115300,39507530,3800,3800,3800,3800,0
|
|
20231019,115200,39507530,3800,3800,3800,3800,0
|
|
20231019,115100,39507530,3800,3800,3800,3800,0
|
|
20231019,115000,39507530,3800,3800,3800,3800,0
|
|
20231019,114900,39507530,3800,3800,3800,3800,0
|
|
20231019,114800,39507530,3800,3800,3800,3800,0
|
|
20231019,114700,39507530,3800,3800,3800,3800,0
|
|
20231019,114600,39507530,3800,3800,3800,3800,0
|
|
20231019,114500,39507530,3800,3800,3800,3800,2
|
|
20231019,114400,39499930,3795,3795,3795,3795,12
|
|
20231019,114300,39454390,3810,3810,3810,3810,0
|
|
20231019,114200,39454390,3810,3810,3810,3810,0
|
|
20231019,114100,39454390,3810,3810,3810,3810,0
|
|
20231019,114000,39454390,3810,3810,3810,3810,0
|
|
20231019,113900,39454390,3810,3810,3810,3810,0
|
|
20231019,113800,39454390,3810,3810,3810,3810,0
|
|
20231019,113700,39454390,3810,3810,3810,3810,0
|
|
20231019,113600,39454390,3810,3810,3810,3810,0
|
|
20231019,113500,39454390,3810,3810,3810,3810,0
|
|
20231019,113400,39454390,3810,3810,3810,3810,0
|
|
20231019,113300,39454390,3810,3810,3810,3810,0
|
|
20231019,113200,39454390,3810,3810,3810,3810,13
|
|
20231019,113100,39404860,3810,3810,3810,3810,0
|
|
20231019,113000,39404860,3810,3800,3810,3800,2
|
|
20231019,112900,39397250,3810,3810,3810,3810,0
|
|
20231019,112800,39397250,3810,3810,3810,3810,1
|
|
20231019,112700,39393440,3810,3810,3810,3810,0
|
|
20231019,112600,39393440,3810,3810,3810,3810,0
|
|
20231019,112500,39393440,3810,3810,3810,3810,0
|
|
20231019,112400,39393440,3810,3810,3810,3810,0
|
|
20231019,112300,39393440,3810,3810,3810,3810,0
|
|
20231019,112200,39393440,3810,3810,3810,3810,100
|
|
20231019,112100,39012440,3810,3810,3810,3810,0
|
|
20231019,112000,39012440,3810,3810,3810,3810,0
|
|
20231019,111900,39012440,3810,3810,3810,3810,200
|
|
20231019,111800,38250440,3810,3810,3810,3810,0
|
|
20231019,111700,38250440,3810,3810,3810,3810,0
|
|
20231019,111600,38250440,3810,3810,3810,3810,0
|
|
20231019,111500,38250440,3810,3810,3810,3810,1
|
|
20231019,111400,38246630,3800,3800,3800,3800,0
|
|
20231019,111300,38246630,3800,3800,3800,3800,0
|
|
20231019,111200,38246630,3800,3800,3800,3800,7
|
|
20231019,111100,38220030,3800,3800,3800,3800,0
|
|
20231019,111000,38220030,3800,3800,3800,3800,61
|
|
20231019,110900,37988230,3800,3800,3800,3800,2
|
|
20231019,110800,37980630,3810,3810,3810,3810,0
|
|
20231019,110700,37980630,3810,3810,3810,3810,0
|
|
20231019,110600,37980630,3810,3810,3810,3810,0
|
|
20231019,110500,37980630,3810,3810,3810,3810,0
|
|
20231019,110400,37980630,3810,3810,3810,3810,0
|
|
20231019,110300,37980630,3810,3810,3810,3810,0
|
|
20231019,110200,37980630,3810,3810,3810,3810,0
|
|
20231019,110100,37980630,3810,3810,3810,3810,0
|
|
20231019,110000,37980630,3810,3810,3810,3810,0
|
|
20231019,105900,37980630,3810,3810,3810,3810,0
|
|
20231019,105800,37980630,3810,3810,3810,3810,0
|
|
20231019,105700,37980630,3810,3810,3810,3810,1
|
|
20231019,105600,37976820,3810,3810,3810,3810,0
|
|
20231019,105500,37976820,3810,3810,3810,3810,0
|
|
20231019,105400,37976820,3810,3810,3810,3810,0
|
|
20231019,105300,37976820,3810,3810,3810,3810,0
|
|
20231019,105200,37976820,3810,3810,3810,3810,0
|
|
20231019,105100,37976820,3810,3810,3810,3810,0
|
|
20231019,105000,37976820,3810,3810,3810,3810,0
|
|
20231019,104900,37976820,3810,3810,3810,3810,1
|
|
20231019,104800,37973010,3795,3795,3795,3795,0
|
|
20231019,104700,37973010,3795,3800,3800,3795,400
|
|
20231019,104600,36453860,3800,3800,3800,3800,0
|
|
20231019,104500,36453860,3800,3800,3800,3800,35
|
|
20231019,104400,36320860,3800,3800,3800,3800,15
|
|
20231019,104300,36263860,3800,3800,3800,3800,50
|
|
20231019,104200,36073860,3815,3815,3815,3815,0
|
|
20231019,104100,36073860,3815,3815,3815,3815,0
|
|
20231019,104000,36073860,3815,3815,3815,3815,0
|
|
20231019,103900,36073860,3815,3815,3815,3815,0
|
|
20231019,103800,36073860,3815,3815,3815,3815,0
|
|
20231019,103700,36073860,3815,3815,3815,3815,0
|
|
20231019,103600,36073860,3815,3815,3815,3815,0
|
|
20231019,103500,36073860,3815,3815,3815,3815,0
|
|
20231019,103400,36073860,3815,3815,3815,3815,0
|
|
20231019,103300,36073860,3815,3815,3815,3815,0
|
|
20231019,103200,36073860,3815,3815,3815,3815,5
|
|
20231019,103100,36054785,3815,3815,3815,3815,0
|
|
20231019,103000,36054785,3815,3815,3815,3815,0
|
|
20231019,102900,36054785,3815,3815,3815,3815,0
|
|
20231019,102800,36054785,3815,3815,3815,3815,0
|
|
20231019,102700,36054785,3815,3815,3815,3815,0
|
|
20231019,102600,36054785,3815,3815,3815,3815,0
|
|
20231019,102500,36054785,3815,3815,3815,3815,0
|
|
20231019,102400,36054785,3815,3815,3815,3815,0
|
|
20231019,102300,36054785,3815,3815,3815,3815,0
|
|
20231019,102200,36054785,3815,3815,3815,3815,0
|
|
20231019,102100,36054785,3815,3815,3815,3815,0
|
|
20231019,102000,36054785,3815,3815,3815,3815,0
|
|
20231019,101900,36054785,3815,3815,3815,3815,0
|
|
20231019,101800,36054785,3815,3815,3815,3815,0
|
|
20231019,101700,36054785,3815,3815,3815,3815,0
|
|
20231019,101600,36054785,3815,3815,3815,3815,1
|
|
20231019,101500,36050970,3800,3810,3810,3800,1291
|
|
20231019,101400,31142605,3810,3810,3810,3810,0
|
|
20231019,101300,31142605,3810,3810,3810,3810,0
|
|
20231019,101200,31142605,3810,3810,3810,3810,0
|
|
20231019,101100,31142605,3810,3810,3810,3810,0
|
|
20231019,101000,31142605,3810,3810,3810,3810,0
|
|
20231019,100900,31142605,3810,3810,3810,3810,1
|
|
20231019,100800,31138795,3805,3805,3805,3805,0
|
|
20231019,100700,31138795,3805,3805,3805,3805,0
|
|
20231019,100600,31138795,3805,3805,3805,3805,0
|
|
20231019,100500,31138795,3805,3805,3805,3805,0
|
|
20231019,100400,31138795,3805,3820,3820,3805,488
|
|
20231019,100300,29281940,3810,3820,3820,3810,137
|
|
20231019,100200,28759910,3820,3815,3820,3815,12
|
|
20231019,100100,28714125,3815,3815,3815,3815,1
|
|
20231019,100000,28710310,3805,3805,3805,3805,0
|
|
20231019,095900,28710310,3805,3805,3805,3805,46
|
|
20231019,095800,28535280,3810,3810,3810,3810,4
|
|
20231019,095700,28520040,3815,3815,3815,3815,0
|
|
20231019,095600,28520040,3815,3815,3815,3815,0
|
|
20231019,095500,28520040,3815,3815,3815,3815,0
|
|
20231019,095400,28520040,3815,3815,3815,3815,0
|
|
20231019,095300,28520040,3815,3815,3815,3815,0
|
|
20231019,095200,28520040,3815,3815,3815,3815,0
|
|
20231019,095100,28520040,3815,3815,3815,3815,0
|
|
20231019,095000,28520040,3815,3815,3815,3815,0
|
|
20231019,094900,28520040,3815,3815,3815,3815,0
|
|
20231019,094800,28520040,3815,3815,3815,3815,0
|
|
20231019,094700,28520040,3815,3815,3815,3815,0
|
|
20231019,094600,28520040,3815,3815,3815,3815,0
|
|
20231019,094500,28520040,3815,3815,3815,3815,0
|
|
20231019,094400,28520040,3815,3815,3820,3810,6
|
|
20231019,094300,28497155,3815,3815,3815,3815,0
|
|
20231019,094200,28497155,3815,3800,3820,3785,38
|
|
20231019,094100,28352860,3820,3820,3820,3820,0
|
|
20231019,094000,28352860,3820,3820,3820,3820,0
|
|
20231019,093900,28352860,3820,3820,3820,3820,0
|
|
20231019,093800,28352860,3820,3820,3820,3820,0
|
|
20231019,093700,28352860,3820,3820,3820,3820,2
|
|
20231019,093600,28345220,3800,3800,3800,3800,0
|
|
20231019,093500,28345220,3800,3800,3800,3800,2
|
|
20231019,093400,28337620,3820,3795,3820,3795,94
|
|
20231019,093300,27980865,3795,3790,3795,3785,67
|
|
20231019,093200,27726940,3795,3795,3795,3790,105
|
|
20231019,093100,27328960,3795,3795,3795,3795,116
|
|
20231019,093000,26888740,3810,3800,3810,3800,513
|
|
20231019,092900,24939330,3805,3805,3805,3805,16
|
|
20231019,092800,24878450,3820,3820,3820,3820,0
|
|
20231019,092700,24878450,3820,3810,3820,3810,419
|
|
20231019,092600,23282050,3825,3820,3830,3810,115
|
|
20231019,092500,22843780,3820,3815,3820,3815,202
|
|
20231019,092400,22073140,3810,3810,3810,3810,0
|
|
20231019,092300,22073140,3810,3810,3810,3810,7
|
|
20231019,092200,22046470,3815,3810,3815,3810,11
|
|
20231019,092100,22004555,3815,3815,3815,3815,0
|
|
20231019,092000,22004555,3815,3815,3815,3815,50
|
|
20231019,091900,21813805,3815,3815,3815,3815,0
|
|
20231019,091800,21813805,3815,3815,3815,3815,13
|
|
20231019,091700,21764210,3820,3820,3820,3820,0
|
|
20231019,091600,21764210,3820,3820,3820,3820,0
|
|
20231019,091500,21764210,3820,3820,3820,3820,0
|
|
20231019,091400,21764210,3820,3820,3820,3820,2
|
|
20231019,091300,21756570,3820,3820,3820,3820,0
|
|
20231019,091200,21756570,3820,3800,3820,3800,556
|
|
20231019,091100,19643685,3785,3800,3800,3785,1000
|
|
20231019,091000,15853370,3805,3810,3810,3805,16
|
|
20231019,090900,15792435,3810,3810,3810,3810,1
|
|
20231019,090800,15788625,3815,3815,3815,3800,103
|
|
20231019,090700,15397180,3815,3800,3815,3800,41
|
|
20231019,090600,15241365,3815,3800,3815,3785,740
|
|
20231019,090500,12432155,3800,3805,3805,3800,2375
|
|
20231019,090400,3405170,3805,3805,3805,3805,0
|
|
20231019,090300,3405170,3805,3805,3805,3805,0
|
|
20231019,090200,3405170,3805,3805,3805,3805,0
|
|
20231019,090100,3405170,3805,3840,3840,3805,812
|
|
20231019,090000,311040,3840,3840,3840,3840,81
|