696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,203300,70236790,3825,3825,3825,3825,142
|
|
20231020,203200,70236790,3825,3825,3825,3825,0
|
|
20231020,203100,70236790,3825,3825,3825,3825,0
|
|
20231020,203000,70236790,3825,3825,3825,3825,0
|
|
20231020,202900,70236790,3825,3825,3825,3825,0
|
|
20231020,202800,70236790,3825,3825,3825,3825,0
|
|
20231020,202700,70236790,3825,3825,3825,3825,0
|
|
20231020,202600,70236790,3825,3825,3825,3825,0
|
|
20231020,202500,70236790,3825,3825,3825,3825,0
|
|
20231020,202400,70236790,3825,3825,3825,3825,0
|
|
20231020,202300,70236790,3825,3825,3825,3825,0
|
|
20231020,202200,70236790,3825,3825,3825,3825,0
|
|
20231020,202100,70236790,3825,3825,3825,3825,0
|
|
20231020,202000,70236790,3825,3825,3825,3825,0
|
|
20231020,201900,70236790,3825,3825,3825,3825,0
|
|
20231020,201800,70236790,3825,3825,3825,3825,0
|
|
20231020,201700,70236790,3825,3825,3825,3825,0
|
|
20231020,201600,70236790,3825,3825,3825,3825,0
|
|
20231020,201500,70236790,3825,3825,3825,3825,0
|
|
20231020,201400,70236790,3825,3825,3825,3825,0
|
|
20231020,201300,70236790,3825,3825,3825,3825,0
|
|
20231020,201200,70236790,3825,3825,3825,3825,0
|
|
20231020,201100,70236790,3825,3825,3825,3825,0
|
|
20231020,201000,70236790,3825,3825,3825,3825,0
|
|
20231020,200900,70236790,3825,3825,3825,3825,0
|
|
20231020,200800,70236790,3825,3825,3825,3825,0
|
|
20231020,200700,70236790,3825,3825,3825,3825,0
|
|
20231020,200600,70236790,3825,3825,3825,3825,0
|
|
20231020,200500,70236790,3825,3825,3825,3825,0
|
|
20231020,200400,70236790,3825,3825,3825,3825,0
|
|
20231020,200300,70236790,3825,3825,3825,3825,142
|
|
20231020,200200,70236790,3825,3825,3825,3825,0
|
|
20231020,200100,70236790,3825,3825,3825,3825,0
|
|
20231020,200000,70236790,3825,3825,3825,3825,0
|
|
20231020,195900,70236790,3825,3825,3825,3825,0
|
|
20231020,195800,70236790,3825,3825,3825,3825,0
|
|
20231020,195700,70236790,3825,3825,3825,3825,0
|
|
20231020,195600,70236790,3825,3825,3825,3825,0
|
|
20231020,195500,70236790,3825,3825,3825,3825,0
|
|
20231020,195400,70236790,3825,3825,3825,3825,0
|
|
20231020,195300,70236790,3825,3825,3825,3825,0
|
|
20231020,195200,70236790,3825,3825,3825,3825,0
|
|
20231020,195100,70236790,3825,3825,3825,3825,0
|
|
20231020,195000,70236790,3825,3825,3825,3825,0
|
|
20231020,194900,70236790,3825,3825,3825,3825,0
|
|
20231020,194800,70236790,3825,3825,3825,3825,0
|
|
20231020,194700,70236790,3825,3825,3825,3825,0
|
|
20231020,194600,70236790,3825,3825,3825,3825,0
|
|
20231020,194500,70236790,3825,3825,3825,3825,0
|
|
20231020,194400,70236790,3825,3825,3825,3825,0
|
|
20231020,194300,70236790,3825,3825,3825,3825,0
|
|
20231020,194200,70236790,3825,3825,3825,3825,0
|
|
20231020,194100,70236790,3825,3825,3825,3825,0
|
|
20231020,194000,70236790,3825,3825,3825,3825,0
|
|
20231020,193900,70236790,3825,3825,3825,3825,0
|
|
20231020,193800,70236790,3825,3825,3825,3825,0
|
|
20231020,193700,70236790,3825,3825,3825,3825,0
|
|
20231020,193600,70236790,3825,3825,3825,3825,0
|
|
20231020,193500,70236790,3825,3825,3825,3825,0
|
|
20231020,193400,70236790,3825,3825,3825,3825,0
|
|
20231020,193300,70236790,3825,3825,3825,3825,142
|
|
20231020,193200,70236790,3825,3825,3825,3825,0
|
|
20231020,193100,70236790,3825,3825,3825,3825,0
|
|
20231020,193000,70236790,3825,3825,3825,3825,0
|
|
20231020,192900,70236790,3825,3825,3825,3825,0
|
|
20231020,192800,70236790,3825,3825,3825,3825,0
|
|
20231020,192700,70236790,3825,3825,3825,3825,0
|
|
20231020,192600,70236790,3825,3825,3825,3825,0
|
|
20231020,192500,70236790,3825,3825,3825,3825,0
|
|
20231020,192400,70236790,3825,3825,3825,3825,0
|
|
20231020,192300,70236790,3825,3825,3825,3825,0
|
|
20231020,192200,70236790,3825,3825,3825,3825,0
|
|
20231020,192100,70236790,3825,3825,3825,3825,0
|
|
20231020,192000,70236790,3825,3825,3825,3825,0
|
|
20231020,191900,70236790,3825,3825,3825,3825,0
|
|
20231020,191800,70236790,3825,3825,3825,3825,0
|
|
20231020,191700,70236790,3825,3825,3825,3825,0
|
|
20231020,191600,70236790,3825,3825,3825,3825,0
|
|
20231020,191500,70236790,3825,3825,3825,3825,0
|
|
20231020,191400,70236790,3825,3825,3825,3825,0
|
|
20231020,191300,70236790,3825,3825,3825,3825,0
|
|
20231020,191200,70236790,3825,3825,3825,3825,0
|
|
20231020,191100,70236790,3825,3825,3825,3825,0
|
|
20231020,191000,70236790,3825,3825,3825,3825,0
|
|
20231020,190900,70236790,3825,3825,3825,3825,0
|
|
20231020,190800,70236790,3825,3825,3825,3825,0
|
|
20231020,190700,70236790,3825,3825,3825,3825,0
|
|
20231020,190600,70236790,3825,3825,3825,3825,0
|
|
20231020,190500,70236790,3825,3825,3825,3825,0
|
|
20231020,190400,70236790,3825,3825,3825,3825,0
|
|
20231020,190300,70236790,3825,3825,3825,3825,142
|
|
20231020,190200,70236790,3825,3825,3825,3825,0
|
|
20231020,190100,70236790,3825,3825,3825,3825,0
|
|
20231020,190000,70236790,3825,3825,3825,3825,0
|
|
20231020,185900,70236790,3825,3825,3825,3825,0
|
|
20231020,185800,70236790,3825,3825,3825,3825,0
|
|
20231020,185700,70236790,3825,3825,3825,3825,0
|
|
20231020,185600,70236790,3825,3825,3825,3825,0
|
|
20231020,185500,70236790,3825,3825,3825,3825,0
|
|
20231020,185400,70236790,3825,3825,3825,3825,0
|
|
20231020,185300,70236790,3825,3825,3825,3825,0
|
|
20231020,185200,70236790,3825,3825,3825,3825,0
|
|
20231020,185100,70236790,3825,3825,3825,3825,0
|
|
20231020,185000,70236790,3825,3825,3825,3825,0
|
|
20231020,184900,70236790,3825,3825,3825,3825,0
|
|
20231020,184800,70236790,3825,3825,3825,3825,0
|
|
20231020,184700,70236790,3825,3825,3825,3825,0
|
|
20231020,184600,70236790,3825,3825,3825,3825,0
|
|
20231020,184500,70236790,3825,3825,3825,3825,0
|
|
20231020,184400,70236790,3825,3825,3825,3825,0
|
|
20231020,184300,70236790,3825,3825,3825,3825,0
|
|
20231020,184200,70236790,3825,3825,3825,3825,0
|
|
20231020,184100,70236790,3825,3825,3825,3825,0
|
|
20231020,184000,70236790,3825,3825,3825,3825,0
|
|
20231020,183900,70236790,3825,3825,3825,3825,0
|
|
20231020,183800,70236790,3825,3825,3825,3825,0
|
|
20231020,183700,70236790,3825,3825,3825,3825,0
|
|
20231020,183600,70236790,3825,3825,3825,3825,0
|
|
20231020,183500,70236790,3825,3825,3825,3825,0
|
|
20231020,183400,70236790,3825,3825,3825,3825,0
|
|
20231020,183300,70236790,3825,3825,3825,3825,142
|
|
20231020,183200,70236790,3825,3825,3825,3825,0
|
|
20231020,183100,70236790,3825,3825,3825,3825,0
|
|
20231020,183000,70236790,3825,3825,3825,3825,0
|
|
20231020,182900,70236790,3825,3825,3825,3825,0
|
|
20231020,182800,70236790,3825,3825,3825,3825,0
|
|
20231020,182700,70236790,3825,3825,3825,3825,0
|
|
20231020,182600,70236790,3825,3825,3825,3825,0
|
|
20231020,182500,70236790,3825,3825,3825,3825,0
|
|
20231020,182400,70236790,3825,3825,3825,3825,0
|
|
20231020,182300,70236790,3825,3825,3825,3825,0
|
|
20231020,182200,70236790,3825,3825,3825,3825,0
|
|
20231020,182100,70236790,3825,3825,3825,3825,0
|
|
20231020,182000,70236790,3825,3825,3825,3825,0
|
|
20231020,181900,70236790,3825,3825,3825,3825,0
|
|
20231020,181800,70236790,3825,3825,3825,3825,0
|
|
20231020,181700,70236790,3825,3825,3825,3825,0
|
|
20231020,181600,70236790,3825,3825,3825,3825,0
|
|
20231020,181500,70236790,3825,3825,3825,3825,0
|
|
20231020,181400,70236790,3825,3825,3825,3825,0
|
|
20231020,181300,70236790,3825,3825,3825,3825,0
|
|
20231020,181200,70236790,3825,3825,3825,3825,0
|
|
20231020,181100,70236790,3825,3825,3825,3825,0
|
|
20231020,181000,70236790,3825,3825,3825,3825,0
|
|
20231020,180900,70236790,3825,3825,3825,3825,0
|
|
20231020,180800,70236790,3825,3825,3825,3825,0
|
|
20231020,180700,70236790,3825,3825,3825,3825,0
|
|
20231020,180600,70236790,3825,3825,3825,3825,0
|
|
20231020,180500,70236790,3825,3825,3825,3825,0
|
|
20231020,180400,70236790,3825,3825,3825,3825,0
|
|
20231020,180300,70236790,3825,3825,3825,3825,142
|
|
20231020,180200,70236790,3825,3825,3825,3825,0
|
|
20231020,180100,70236790,3825,3825,3825,3825,0
|
|
20231020,180000,70236790,3825,3825,3825,3825,0
|
|
20231020,175900,70236790,3825,3825,3825,3825,0
|
|
20231020,175800,70236790,3825,3825,3825,3825,0
|
|
20231020,175700,70236790,3825,3825,3825,3825,0
|
|
20231020,175600,70236790,3825,3825,3825,3825,0
|
|
20231020,175500,70236790,3825,3825,3825,3825,0
|
|
20231020,175400,70236790,3825,3825,3825,3825,0
|
|
20231020,175300,70236790,3825,3825,3825,3825,0
|
|
20231020,175200,70236790,3825,3825,3825,3825,0
|
|
20231020,175100,70236790,3825,3825,3825,3825,0
|
|
20231020,175000,70236790,3825,3825,3825,3825,0
|
|
20231020,174900,70236790,3825,3825,3825,3825,0
|
|
20231020,174800,70236790,3825,3825,3825,3825,0
|
|
20231020,174700,70236790,3825,3825,3825,3825,0
|
|
20231020,174600,70236790,3825,3825,3825,3825,0
|
|
20231020,174500,70236790,3825,3825,3825,3825,0
|
|
20231020,174400,70236790,3825,3825,3825,3825,0
|
|
20231020,174300,70236790,3825,3825,3825,3825,0
|
|
20231020,174200,70236790,3825,3825,3825,3825,0
|
|
20231020,174100,70236790,3825,3825,3825,3825,0
|
|
20231020,174000,70236790,3825,3825,3825,3825,0
|
|
20231020,173900,70236790,3825,3825,3825,3825,0
|
|
20231020,173800,70236790,3825,3825,3825,3825,0
|
|
20231020,173700,70236790,3825,3825,3825,3825,0
|
|
20231020,173600,70236790,3825,3825,3825,3825,0
|
|
20231020,173500,70236790,3825,3825,3825,3825,0
|
|
20231020,173400,70236790,3825,3825,3825,3825,0
|
|
20231020,173300,70236790,3825,3825,3825,3825,142
|
|
20231020,173200,70236790,3825,3825,3825,3825,0
|
|
20231020,173100,70236790,3825,3825,3825,3825,0
|
|
20231020,173000,70236790,3825,3825,3825,3825,0
|
|
20231020,172900,70236790,3825,3825,3825,3825,0
|
|
20231020,172800,70236790,3825,3825,3825,3825,0
|
|
20231020,172700,70236790,3825,3825,3825,3825,0
|
|
20231020,172600,70236790,3825,3825,3825,3825,0
|
|
20231020,172500,70236790,3825,3825,3825,3825,0
|
|
20231020,172400,70236790,3825,3825,3825,3825,0
|
|
20231020,172300,70236790,3825,3825,3825,3825,0
|
|
20231020,172200,70236790,3825,3825,3825,3825,0
|
|
20231020,172100,70236790,3825,3825,3825,3825,0
|
|
20231020,172000,70236790,3825,3825,3825,3825,0
|
|
20231020,171900,70236790,3825,3825,3825,3825,0
|
|
20231020,171800,70236790,3825,3825,3825,3825,0
|
|
20231020,171700,70236790,3825,3825,3825,3825,0
|
|
20231020,171600,70236790,3825,3825,3825,3825,0
|
|
20231020,171500,70236790,3825,3825,3825,3825,0
|
|
20231020,171400,70236790,3825,3825,3825,3825,0
|
|
20231020,171300,70236790,3825,3825,3825,3825,0
|
|
20231020,171200,70236790,3825,3825,3825,3825,0
|
|
20231020,171100,70236790,3825,3825,3825,3825,0
|
|
20231020,171000,70236790,3825,3825,3825,3825,0
|
|
20231020,170900,70236790,3825,3825,3825,3825,0
|
|
20231020,170800,70236790,3825,3825,3825,3825,0
|
|
20231020,170700,70236790,3825,3825,3825,3825,0
|
|
20231020,170600,70236790,3825,3825,3825,3825,0
|
|
20231020,170500,70236790,3825,3825,3825,3825,0
|
|
20231020,170400,70236790,3825,3825,3825,3825,0
|
|
20231020,170300,70236790,3825,3825,3825,3825,142
|
|
20231020,170200,70236790,3825,3825,3825,3825,0
|
|
20231020,170100,70236790,3825,3825,3825,3825,0
|
|
20231020,170000,70236790,3825,3825,3825,3825,0
|
|
20231020,165900,70236790,3825,3825,3825,3825,0
|
|
20231020,165800,70236790,3825,3825,3825,3825,0
|
|
20231020,165700,70236790,3825,3825,3825,3825,0
|
|
20231020,165600,70236790,3825,3825,3825,3825,0
|
|
20231020,165500,70236790,3825,3825,3825,3825,0
|
|
20231020,165400,70236790,3825,3825,3825,3825,0
|
|
20231020,165300,70236790,3825,3825,3825,3825,0
|
|
20231020,165200,70236790,3825,3825,3825,3825,0
|
|
20231020,165100,70236790,3825,3825,3825,3825,0
|
|
20231020,165000,70236790,3825,3825,3825,3825,0
|
|
20231020,164900,70236790,3825,3825,3825,3825,0
|
|
20231020,164800,70236790,3825,3825,3825,3825,0
|
|
20231020,164700,70236790,3825,3825,3825,3825,0
|
|
20231020,164600,70236790,3825,3825,3825,3825,0
|
|
20231020,164500,70236790,3825,3825,3825,3825,0
|
|
20231020,164400,70236790,3825,3825,3825,3825,0
|
|
20231020,164300,70236790,3825,3825,3825,3825,0
|
|
20231020,164200,70236790,3825,3825,3825,3825,0
|
|
20231020,164100,70236790,3825,3825,3825,3825,0
|
|
20231020,164000,70236790,3825,3825,3825,3825,0
|
|
20231020,163900,70236790,3825,3825,3825,3825,0
|
|
20231020,163800,70236790,3825,3825,3825,3825,0
|
|
20231020,163700,70236790,3825,3825,3825,3825,0
|
|
20231020,163600,70236790,3825,3825,3825,3825,0
|
|
20231020,163500,70236790,3825,3825,3825,3825,0
|
|
20231020,163400,70236790,3825,3825,3825,3825,0
|
|
20231020,163300,70236790,3825,3825,3825,3825,142
|
|
20231020,163200,70236790,3825,3825,3825,3825,0
|
|
20231020,163100,70236790,3825,3825,3825,3825,0
|
|
20231020,163000,70236790,3825,3825,3825,3825,0
|
|
20231020,162900,70236790,3825,3825,3825,3825,0
|
|
20231020,162800,70236790,3825,3825,3825,3825,0
|
|
20231020,162700,70236790,3825,3825,3825,3825,0
|
|
20231020,162600,70236790,3825,3825,3825,3825,0
|
|
20231020,162500,70236790,3825,3825,3825,3825,0
|
|
20231020,162400,70236790,3825,3825,3825,3825,0
|
|
20231020,162300,70236790,3825,3825,3825,3825,0
|
|
20231020,162200,70236790,3825,3825,3825,3825,0
|
|
20231020,162100,70236790,3825,3825,3825,3825,0
|
|
20231020,162000,70236790,3825,3825,3825,3825,0
|
|
20231020,161900,70236790,3825,3825,3825,3825,0
|
|
20231020,161800,70236790,3825,3825,3825,3825,0
|
|
20231020,161700,70236790,3825,3825,3825,3825,0
|
|
20231020,161600,70236790,3825,3825,3825,3825,0
|
|
20231020,161500,70236790,3825,3825,3825,3825,0
|
|
20231020,161400,70236790,3825,3825,3825,3825,0
|
|
20231020,161300,70236790,3825,3825,3825,3825,0
|
|
20231020,161200,70236790,3825,3825,3825,3825,0
|
|
20231020,161100,70236790,3825,3825,3825,3825,0
|
|
20231020,161000,70236790,3825,3825,3825,3825,0
|
|
20231020,160900,70236790,3825,3825,3825,3825,0
|
|
20231020,160800,70236790,3825,3825,3825,3825,0
|
|
20231020,160700,70236790,3825,3825,3825,3825,0
|
|
20231020,160600,70236790,3825,3825,3825,3825,0
|
|
20231020,160500,70236790,3825,3825,3825,3825,0
|
|
20231020,160400,70236790,3825,3825,3825,3825,0
|
|
20231020,160300,70236790,3825,3825,3825,3825,142
|
|
20231020,160200,70236790,3825,3825,3825,3825,0
|
|
20231020,160100,70236790,3825,3825,3825,3825,0
|
|
20231020,160000,70236790,3825,3825,3825,3825,0
|
|
20231020,155900,70236790,3825,3825,3825,3825,0
|
|
20231020,155800,70236790,3825,3825,3825,3825,0
|
|
20231020,155700,70236790,3825,3825,3825,3825,0
|
|
20231020,155600,70236790,3825,3825,3825,3825,0
|
|
20231020,155500,70236790,3825,3825,3825,3825,0
|
|
20231020,155400,70236790,3825,3825,3825,3825,0
|
|
20231020,155300,70236790,3825,3825,3825,3825,0
|
|
20231020,155200,70236790,3825,3825,3825,3825,0
|
|
20231020,155100,70236790,3825,3825,3825,3825,0
|
|
20231020,155000,70236790,3825,3825,3825,3825,0
|
|
20231020,154900,70236790,3825,3825,3825,3825,0
|
|
20231020,154800,70236790,3825,3825,3825,3825,0
|
|
20231020,154700,70236790,3825,3825,3825,3825,0
|
|
20231020,154600,70236790,3825,3825,3825,3825,0
|
|
20231020,154500,70236790,3825,3825,3825,3825,0
|
|
20231020,154400,70236790,3825,3825,3825,3825,0
|
|
20231020,154300,70236790,3825,3825,3825,3825,0
|
|
20231020,154200,70236790,3825,3825,3825,3825,0
|
|
20231020,154100,70236790,3825,3825,3825,3825,0
|
|
20231020,154000,70236790,3825,3825,3825,3825,0
|
|
20231020,153900,70236790,3825,3825,3825,3825,0
|
|
20231020,153800,70236790,3825,3825,3825,3825,0
|
|
20231020,153700,70236790,3825,3825,3825,3825,0
|
|
20231020,153600,70236790,3825,3825,3825,3825,0
|
|
20231020,153500,70236790,3825,3825,3825,3825,0
|
|
20231020,153400,70236790,3825,3825,3825,3825,0
|
|
20231020,153300,70236790,3825,3825,3825,3825,142
|
|
20231020,153200,70236790,3825,3825,3825,3825,0
|
|
20231020,153100,70236790,3825,3825,3825,3825,0
|
|
20231020,153000,70236790,3825,3825,3825,3825,142
|
|
20231020,152900,69693640,3795,3795,3795,3795,0
|
|
20231020,152800,69693640,3795,3795,3795,3795,0
|
|
20231020,152700,69693640,3795,3795,3795,3795,0
|
|
20231020,152600,69693640,3795,3795,3795,3795,0
|
|
20231020,152500,69693640,3795,3795,3795,3795,0
|
|
20231020,152400,69693640,3795,3795,3795,3795,0
|
|
20231020,152300,69693640,3795,3795,3795,3795,0
|
|
20231020,152200,69693640,3795,3795,3795,3795,0
|
|
20231020,152100,69693640,3795,3795,3795,3795,0
|
|
20231020,152000,69693640,3795,3795,3795,3795,0
|
|
20231020,151900,69693640,3795,3795,3795,3795,0
|
|
20231020,151800,69693640,3795,3800,3800,3795,256
|
|
20231020,151700,68722090,3815,3815,3815,3815,0
|
|
20231020,151600,68722090,3815,3815,3815,3815,0
|
|
20231020,151500,68722090,3815,3815,3815,3815,0
|
|
20231020,151400,68722090,3815,3815,3815,3815,20
|
|
20231020,151300,68645790,3795,3795,3795,3795,0
|
|
20231020,151200,68645790,3795,3795,3795,3795,0
|
|
20231020,151100,68645790,3795,3795,3795,3795,0
|
|
20231020,151000,68645790,3795,3800,3800,3795,220
|
|
20231020,150900,67810880,3795,3795,3795,3795,0
|
|
20231020,150800,67810880,3795,3795,3795,3795,0
|
|
20231020,150700,67810880,3795,3795,3795,3795,113
|
|
20231020,150600,67382045,3800,3800,3800,3800,0
|
|
20231020,150500,67382045,3800,3800,3800,3800,100
|
|
20231020,150400,67002045,3810,3810,3810,3810,2
|
|
20231020,150300,66994425,3810,3810,3810,3810,0
|
|
20231020,150200,66994425,3810,3810,3810,3810,0
|
|
20231020,150100,66994425,3810,3810,3810,3810,0
|
|
20231020,150000,66994425,3810,3810,3810,3810,0
|
|
20231020,145900,66994425,3810,3810,3810,3810,21
|
|
20231020,145800,66914415,3800,3800,3800,3800,0
|
|
20231020,145700,66914415,3800,3800,3800,3800,0
|
|
20231020,145600,66914415,3800,3800,3800,3800,10
|
|
20231020,145500,66876415,3800,3800,3800,3800,0
|
|
20231020,145400,66876415,3800,3800,3800,3800,0
|
|
20231020,145300,66876415,3800,3800,3800,3800,0
|
|
20231020,145200,66876415,3800,3800,3800,3800,0
|
|
20231020,145100,66876415,3800,3800,3800,3800,0
|
|
20231020,145000,66876415,3800,3800,3800,3800,0
|
|
20231020,144900,66876415,3800,3800,3800,3800,0
|
|
20231020,144800,66876415,3800,3800,3800,3800,0
|
|
20231020,144700,66876415,3800,3800,3800,3800,2
|
|
20231020,144600,66868815,3800,3800,3800,3800,70
|
|
20231020,144500,66602815,3800,3800,3800,3800,0
|
|
20231020,144400,66602815,3800,3800,3800,3800,0
|
|
20231020,144300,66602815,3800,3800,3800,3800,0
|
|
20231020,144200,66602815,3800,3800,3800,3800,0
|
|
20231020,144100,66602815,3800,3800,3800,3800,0
|
|
20231020,144000,66602815,3800,3800,3800,3800,0
|
|
20231020,143900,66602815,3800,3800,3800,3800,0
|
|
20231020,143800,66602815,3800,3800,3800,3800,0
|
|
20231020,143700,66602815,3800,3800,3800,3800,0
|
|
20231020,143600,66602815,3800,3800,3800,3800,0
|
|
20231020,143500,66602815,3800,3800,3800,3800,5
|
|
20231020,143400,66583815,3810,3810,3810,3810,0
|
|
20231020,143300,66583815,3810,3810,3810,3810,0
|
|
20231020,143200,66583815,3810,3810,3810,3810,0
|
|
20231020,143100,66583815,3810,3810,3810,3810,0
|
|
20231020,143000,66583815,3810,3810,3810,3810,0
|
|
20231020,142900,66583815,3810,3810,3810,3810,21
|
|
20231020,142800,66503805,3810,3810,3810,3810,0
|
|
20231020,142700,66503805,3810,3810,3810,3810,0
|
|
20231020,142600,66503805,3810,3810,3810,3810,0
|
|
20231020,142500,66503805,3810,3810,3810,3810,0
|
|
20231020,142400,66503805,3810,3810,3810,3810,0
|
|
20231020,142300,66503805,3810,3810,3810,3810,0
|
|
20231020,142200,66503805,3810,3810,3810,3810,123
|
|
20231020,142100,66035175,3810,3810,3810,3810,0
|
|
20231020,142000,66035175,3810,3810,3810,3810,0
|
|
20231020,141900,66035175,3810,3810,3810,3810,0
|
|
20231020,141800,66035175,3810,3810,3810,3810,0
|
|
20231020,141700,66035175,3810,3810,3810,3810,0
|
|
20231020,141600,66035175,3810,3810,3810,3810,1
|
|
20231020,141500,66031365,3800,3800,3800,3800,0
|
|
20231020,141400,66031365,3800,3800,3800,3800,47
|
|
20231020,141300,65852765,3800,3800,3800,3800,27
|
|
20231020,141200,65750165,3795,3795,3795,3795,0
|
|
20231020,141100,65750165,3795,3795,3795,3795,0
|
|
20231020,141000,65750165,3795,3795,3795,3795,0
|
|
20231020,140900,65750165,3795,3795,3795,3795,0
|
|
20231020,140800,65750165,3795,3795,3795,3795,0
|
|
20231020,140700,65750165,3795,3795,3795,3795,0
|
|
20231020,140600,65750165,3795,3795,3795,3795,0
|
|
20231020,140500,65750165,3795,3795,3795,3795,0
|
|
20231020,140400,65750165,3795,3795,3795,3795,0
|
|
20231020,140300,65750165,3795,3795,3795,3795,0
|
|
20231020,140200,65750165,3795,3795,3795,3795,120
|
|
20231020,140100,65294765,3800,3800,3800,3800,0
|
|
20231020,140000,65294765,3800,3800,3800,3800,0
|
|
20231020,135900,65294765,3800,3800,3800,3800,21
|
|
20231020,135800,65214965,3800,3800,3800,3800,1
|
|
20231020,135700,65211165,3800,3800,3800,3800,0
|
|
20231020,135600,65211165,3800,3800,3800,3800,0
|
|
20231020,135500,65211165,3800,3800,3800,3800,0
|
|
20231020,135400,65211165,3800,3800,3800,3800,0
|
|
20231020,135300,65211165,3800,3800,3800,3800,4
|
|
20231020,135200,65195965,3810,3810,3810,3810,0
|
|
20231020,135100,65195965,3810,3810,3810,3810,0
|
|
20231020,135000,65195965,3810,3810,3810,3810,0
|
|
20231020,134900,65195965,3810,3810,3810,3810,0
|
|
20231020,134800,65195965,3810,3810,3810,3810,0
|
|
20231020,134700,65195965,3810,3810,3810,3810,0
|
|
20231020,134600,65195965,3810,3810,3810,3810,0
|
|
20231020,134500,65195965,3810,3810,3810,3810,0
|
|
20231020,134400,65195965,3810,3810,3810,3810,0
|
|
20231020,134300,65195965,3810,3810,3810,3810,0
|
|
20231020,134200,65195965,3810,3810,3810,3810,0
|
|
20231020,134100,65195965,3810,3810,3810,3810,0
|
|
20231020,134000,65195965,3810,3810,3810,3810,20
|
|
20231020,133900,65119765,3810,3810,3810,3810,0
|
|
20231020,133800,65119765,3810,3810,3810,3810,0
|
|
20231020,133700,65119765,3810,3810,3810,3810,2
|
|
20231020,133600,65112145,3810,3810,3810,3810,1
|
|
20231020,133500,65108335,3810,3810,3810,3810,0
|
|
20231020,133400,65108335,3810,3810,3810,3810,0
|
|
20231020,133300,65108335,3810,3810,3810,3810,0
|
|
20231020,133200,65108335,3810,3810,3810,3810,0
|
|
20231020,133100,65108335,3810,3810,3810,3810,0
|
|
20231020,133000,65108335,3810,3810,3810,3810,0
|
|
20231020,132900,65108335,3810,3810,3810,3810,0
|
|
20231020,132800,65108335,3810,3810,3810,3810,0
|
|
20231020,132700,65108335,3810,3810,3810,3810,0
|
|
20231020,132600,65108335,3810,3810,3810,3810,0
|
|
20231020,132500,65108335,3810,3810,3810,3810,0
|
|
20231020,132400,65108335,3810,3810,3810,3810,0
|
|
20231020,132300,65108335,3810,3810,3810,3810,0
|
|
20231020,132200,65108335,3810,3810,3810,3810,0
|
|
20231020,132100,65108335,3810,3810,3810,3810,0
|
|
20231020,132000,65108335,3810,3810,3810,3810,0
|
|
20231020,131900,65108335,3810,3810,3810,3810,0
|
|
20231020,131800,65108335,3810,3810,3810,3810,0
|
|
20231020,131700,65108335,3810,3810,3810,3810,0
|
|
20231020,131600,65108335,3810,3810,3810,3810,0
|
|
20231020,131500,65108335,3810,3810,3810,3810,0
|
|
20231020,131400,65108335,3810,3810,3810,3810,0
|
|
20231020,131300,65108335,3810,3810,3810,3810,0
|
|
20231020,131200,65108335,3810,3810,3810,3810,0
|
|
20231020,131100,65108335,3810,3810,3810,3810,0
|
|
20231020,131000,65108335,3810,3810,3810,3810,0
|
|
20231020,130900,65108335,3810,3810,3810,3810,0
|
|
20231020,130800,65108335,3810,3810,3810,3810,5
|
|
20231020,130700,65089285,3810,3810,3810,3810,0
|
|
20231020,130600,65089285,3810,3810,3810,3810,0
|
|
20231020,130500,65089285,3810,3810,3810,3810,0
|
|
20231020,130400,65089285,3810,3810,3810,3810,0
|
|
20231020,130300,65089285,3810,3810,3810,3810,0
|
|
20231020,130200,65089285,3810,3810,3810,3810,0
|
|
20231020,130100,65089285,3810,3810,3810,3810,0
|
|
20231020,130000,65089285,3810,3810,3810,3810,0
|
|
20231020,125900,65089285,3810,3810,3810,3810,15
|
|
20231020,125800,65032135,3810,3810,3810,3810,0
|
|
20231020,125700,65032135,3810,3810,3810,3810,0
|
|
20231020,125600,65032135,3810,3810,3810,3810,0
|
|
20231020,125500,65032135,3810,3810,3810,3810,0
|
|
20231020,125400,65032135,3810,3810,3810,3810,0
|
|
20231020,125300,65032135,3810,3810,3810,3810,0
|
|
20231020,125200,65032135,3810,3810,3810,3810,0
|
|
20231020,125100,65032135,3810,3810,3810,3810,0
|
|
20231020,125000,65032135,3810,3810,3810,3810,0
|
|
20231020,124900,65032135,3810,3810,3810,3810,0
|
|
20231020,124800,65032135,3810,3810,3810,3810,0
|
|
20231020,124700,65032135,3810,3810,3810,3810,0
|
|
20231020,124600,65032135,3810,3810,3810,3810,0
|
|
20231020,124500,65032135,3810,3810,3810,3810,0
|
|
20231020,124400,65032135,3810,3810,3810,3810,0
|
|
20231020,124300,65032135,3810,3810,3810,3810,0
|
|
20231020,124200,65032135,3810,3810,3810,3810,0
|
|
20231020,124100,65032135,3810,3810,3810,3810,0
|
|
20231020,124000,65032135,3810,3810,3810,3810,0
|
|
20231020,123900,65032135,3810,3810,3810,3810,0
|
|
20231020,123800,65032135,3810,3810,3810,3810,0
|
|
20231020,123700,65032135,3810,3810,3810,3810,0
|
|
20231020,123600,65032135,3810,3810,3810,3810,0
|
|
20231020,123500,65032135,3810,3810,3810,3810,0
|
|
20231020,123400,65032135,3810,3810,3810,3810,0
|
|
20231020,123300,65032135,3810,3810,3810,3810,0
|
|
20231020,123200,65032135,3810,3810,3810,3810,0
|
|
20231020,123100,65032135,3810,3810,3810,3810,0
|
|
20231020,123000,65032135,3810,3810,3810,3810,0
|
|
20231020,122900,65032135,3810,3810,3810,3810,0
|
|
20231020,122800,65032135,3810,3810,3810,3810,0
|
|
20231020,122700,65032135,3810,3810,3810,3810,48
|
|
20231020,122600,64849255,3815,3815,3815,3815,0
|
|
20231020,122500,64849255,3815,3815,3815,3815,0
|
|
20231020,122400,64849255,3815,3815,3815,3815,0
|
|
20231020,122300,64849255,3815,3815,3815,3815,0
|
|
20231020,122200,64849255,3815,3815,3815,3815,0
|
|
20231020,122100,64849255,3815,3815,3815,3815,0
|
|
20231020,122000,64849255,3815,3815,3815,3815,1
|
|
20231020,121900,64845440,3815,3815,3815,3815,0
|
|
20231020,121800,64845440,3815,3815,3815,3815,0
|
|
20231020,121700,64845440,3815,3815,3815,3815,0
|
|
20231020,121600,64845440,3815,3815,3815,3815,0
|
|
20231020,121500,64845440,3815,3815,3815,3815,0
|
|
20231020,121400,64845440,3815,3815,3815,3815,0
|
|
20231020,121300,64845440,3815,3810,3815,3810,603
|
|
20231020,121200,62547710,3805,3805,3805,3805,0
|
|
20231020,121100,62547710,3805,3805,3805,3805,0
|
|
20231020,121000,62547710,3805,3805,3805,3805,0
|
|
20231020,120900,62547710,3805,3805,3805,3805,0
|
|
20231020,120800,62547710,3805,3805,3805,3805,0
|
|
20231020,120700,62547710,3805,3805,3805,3805,0
|
|
20231020,120600,62547710,3805,3805,3805,3805,0
|
|
20231020,120500,62547710,3805,3805,3805,3805,0
|
|
20231020,120400,62547710,3805,3805,3805,3805,0
|
|
20231020,120300,62547710,3805,3805,3805,3805,0
|
|
20231020,120200,62547710,3805,3805,3805,3805,0
|
|
20231020,120100,62547710,3805,3805,3805,3805,0
|
|
20231020,120000,62547710,3805,3805,3805,3805,0
|
|
20231020,115900,62547710,3805,3805,3805,3805,0
|
|
20231020,115800,62547710,3805,3795,3805,3795,705
|
|
20231020,115700,59868480,3790,3790,3790,3790,0
|
|
20231020,115600,59868480,3790,3790,3790,3790,0
|
|
20231020,115500,59868480,3790,3790,3790,3790,0
|
|
20231020,115400,59868480,3790,3790,3790,3790,0
|
|
20231020,115300,59868480,3790,3790,3790,3790,0
|
|
20231020,115200,59868480,3790,3790,3790,3790,0
|
|
20231020,115100,59868480,3790,3790,3790,3790,0
|
|
20231020,115000,59868480,3790,3785,3790,3785,38
|
|
20231020,114900,59724585,3785,3785,3785,3785,47
|
|
20231020,114800,59546690,3785,3785,3785,3785,25
|
|
20231020,114700,59452065,3785,3785,3785,3785,19
|
|
20231020,114600,59380150,3785,3785,3785,3785,19
|
|
20231020,114500,59308235,3785,3785,3785,3785,27
|
|
20231020,114400,59206040,3785,3785,3785,3785,38
|
|
20231020,114300,59062210,3785,3785,3785,3785,13
|
|
20231020,114200,59013005,3785,3785,3785,3785,37
|
|
20231020,114100,58872960,3785,3785,3785,3785,18
|
|
20231020,114000,58804830,3785,3785,3785,3785,31
|
|
20231020,113900,58687495,3780,3780,3780,3780,0
|
|
20231020,113800,58687495,3780,3780,3780,3780,0
|
|
20231020,113700,58687495,3780,3780,3780,3780,0
|
|
20231020,113600,58687495,3780,3780,3780,3780,0
|
|
20231020,113500,58687495,3780,3780,3780,3780,0
|
|
20231020,113400,58687495,3780,3780,3780,3780,0
|
|
20231020,113300,58687495,3780,3780,3780,3780,0
|
|
20231020,113200,58687495,3780,3780,3780,3780,0
|
|
20231020,113100,58687495,3780,3780,3780,3780,0
|
|
20231020,113000,58687495,3780,3780,3780,3780,0
|
|
20231020,112900,58687495,3780,3780,3780,3780,0
|
|
20231020,112800,58687495,3780,3780,3780,3780,0
|
|
20231020,112700,58687495,3780,3780,3780,3780,0
|
|
20231020,112600,58687495,3780,3780,3780,3780,61
|
|
20231020,112500,58456915,3780,3780,3780,3780,63
|
|
20231020,112400,58218775,3775,3775,3775,3775,0
|
|
20231020,112300,58218775,3775,3775,3775,3775,0
|
|
20231020,112200,58218775,3775,3775,3775,3775,0
|
|
20231020,112100,58218775,3775,3775,3775,3775,0
|
|
20231020,112000,58218775,3775,3785,3785,3775,112
|
|
20231020,111900,57795645,3785,3785,3785,3785,16
|
|
20231020,111800,57735085,3785,3785,3785,3785,61
|
|
20231020,111700,57504200,3785,3785,3785,3785,0
|
|
20231020,111600,57504200,3785,3785,3785,3785,96
|
|
20231020,111500,57140840,3775,3775,3775,3775,0
|
|
20231020,111400,57140840,3775,3775,3775,3775,0
|
|
20231020,111300,57140840,3775,3775,3775,3775,0
|
|
20231020,111200,57140840,3775,3775,3775,3775,0
|
|
20231020,111100,57140840,3775,3775,3775,3775,0
|
|
20231020,111000,57140840,3775,3775,3775,3775,0
|
|
20231020,110900,57140840,3775,3775,3775,3775,0
|
|
20231020,110800,57140840,3775,3775,3775,3775,0
|
|
20231020,110700,57140840,3775,3775,3775,3775,0
|
|
20231020,110600,57140840,3775,3785,3785,3775,140
|
|
20231020,110500,56611960,3785,3785,3785,3785,12
|
|
20231020,110400,56566540,3785,3785,3785,3785,136
|
|
20231020,110300,56051780,3785,3785,3785,3785,16
|
|
20231020,110200,55991220,3785,3785,3785,3785,39
|
|
20231020,110100,55843605,3785,3785,3785,3785,28
|
|
20231020,110000,55737625,3785,3785,3785,3785,19
|
|
20231020,105900,55665710,3770,3770,3770,3770,0
|
|
20231020,105800,55665710,3770,3790,3790,3770,173
|
|
20231020,105700,55012480,3790,3790,3790,3790,21
|
|
20231020,105600,54932890,3790,3790,3790,3790,33
|
|
20231020,105500,54807820,3770,3770,3770,3770,0
|
|
20231020,105400,54807820,3770,3770,3770,3770,0
|
|
20231020,105300,54807820,3770,3770,3770,3770,0
|
|
20231020,105200,54807820,3770,3770,3770,3770,0
|
|
20231020,105100,54807820,3770,3770,3770,3770,0
|
|
20231020,105000,54807820,3770,3770,3770,3770,0
|
|
20231020,104900,54807820,3770,3770,3770,3770,0
|
|
20231020,104800,54807820,3770,3770,3770,3770,0
|
|
20231020,104700,54807820,3770,3770,3770,3770,0
|
|
20231020,104600,54807820,3770,3770,3770,3770,200
|
|
20231020,104500,54053820,3770,3780,3780,3770,305
|
|
20231020,104400,52903260,3790,3790,3790,3790,46
|
|
20231020,104300,52728920,3790,3790,3790,3790,8
|
|
20231020,104200,52698600,3775,3775,3775,3775,0
|
|
20231020,104100,52698600,3775,3775,3775,3775,0
|
|
20231020,104000,52698600,3775,3780,3780,3775,240
|
|
20231020,103900,51792590,3775,3775,3775,3775,0
|
|
20231020,103800,51792590,3775,3775,3775,3775,0
|
|
20231020,103700,51792590,3775,3775,3775,3775,0
|
|
20231020,103600,51792590,3775,3775,3775,3775,0
|
|
20231020,103500,51792590,3775,3775,3775,3775,17
|
|
20231020,103400,51728415,3775,3775,3775,3775,0
|
|
20231020,103300,51728415,3775,3775,3775,3775,0
|
|
20231020,103200,51728415,3775,3775,3775,3775,0
|
|
20231020,103100,51728415,3775,3775,3775,3775,0
|
|
20231020,103000,51728415,3775,3775,3775,3775,0
|
|
20231020,102900,51728415,3775,3775,3775,3775,0
|
|
20231020,102800,51728415,3775,3775,3775,3775,31
|
|
20231020,102700,51611390,3775,3775,3775,3775,20
|
|
20231020,102600,51535890,3775,3775,3775,3775,22
|
|
20231020,102500,51452840,3755,3755,3755,3755,0
|
|
20231020,102400,51452840,3755,3755,3755,3755,0
|
|
20231020,102300,51452840,3755,3755,3755,3755,0
|
|
20231020,102200,51452840,3755,3755,3755,3755,0
|
|
20231020,102100,51452840,3755,3755,3755,3755,0
|
|
20231020,102000,51452840,3755,3755,3755,3755,0
|
|
20231020,101900,51452840,3755,3755,3755,3755,0
|
|
20231020,101800,51452840,3755,3755,3755,3755,140
|
|
20231020,101700,50927140,3755,3760,3760,3755,519
|
|
20231020,101600,48977850,3760,3780,3780,3760,4103
|
|
20231020,101500,33523135,3775,3785,3785,3775,536
|
|
20231020,101400,31497745,3790,3790,3790,3785,41
|
|
20231020,101300,31342390,3790,3790,3790,3790,12
|
|
20231020,101200,31296910,3785,3785,3785,3785,0
|
|
20231020,101100,31296910,3785,3785,3785,3785,7
|
|
20231020,101000,31270415,3785,3785,3785,3785,15
|
|
20231020,100900,31213640,3785,3785,3785,3780,28
|
|
20231020,100800,31107665,3785,3785,3785,3785,20
|
|
20231020,100700,31031965,3780,3780,3780,3780,0
|
|
20231020,100600,31031965,3780,3780,3780,3780,0
|
|
20231020,100500,31031965,3780,3780,3780,3780,0
|
|
20231020,100400,31031965,3780,3780,3780,3780,23
|
|
20231020,100300,30945025,3780,3780,3780,3780,34
|
|
20231020,100200,30816505,3775,3775,3775,3775,0
|
|
20231020,100100,30816505,3775,3775,3775,3775,0
|
|
20231020,100000,30816505,3775,3775,3775,3775,2
|
|
20231020,095900,30808955,3775,3780,3780,3775,41
|
|
20231020,095800,30654130,3780,3780,3780,3780,22
|
|
20231020,095700,30570970,3780,3780,3780,3780,49
|
|
20231020,095600,30385750,3775,3775,3775,3775,0
|
|
20231020,095500,30385750,3775,3775,3775,3775,0
|
|
20231020,095400,30385750,3775,3775,3775,3775,28
|
|
20231020,095300,30280050,3775,3780,3780,3775,38
|
|
20231020,095200,30136530,3780,3780,3780,3780,44
|
|
20231020,095100,29970210,3780,3780,3780,3780,20
|
|
20231020,095000,29894610,3780,3780,3780,3780,29
|
|
20231020,094900,29784990,3780,3780,3780,3780,19
|
|
20231020,094800,29713170,3780,3780,3780,3780,27
|
|
20231020,094700,29611110,3780,3780,3780,3780,15
|
|
20231020,094600,29554410,3780,3780,3780,3780,34
|
|
20231020,094500,29425890,3780,3780,3780,3780,20
|
|
20231020,094400,29350290,3780,3780,3780,3780,32
|
|
20231020,094300,29229330,3780,3780,3780,3780,21
|
|
20231020,094200,29149950,3780,3780,3780,3780,36
|
|
20231020,094100,29013870,3780,3780,3780,3780,200
|
|
20231020,094000,28257870,3780,3780,3780,3780,32
|
|
20231020,093900,28136910,3780,3780,3780,3780,22
|
|
20231020,093800,28053750,3780,3785,3785,3780,78
|
|
20231020,093700,27758880,3785,3785,3785,3785,50
|
|
20231020,093600,27569630,3780,3780,3780,3780,13
|
|
20231020,093500,27520490,3780,3780,3780,3780,198
|
|
20231020,093400,26772050,3780,3780,3780,3780,27
|
|
20231020,093300,26669990,3765,3775,3775,3765,446
|
|
20231020,093200,24988005,3780,3780,3780,3780,173
|
|
20231020,093100,24334065,3780,3780,3780,3780,0
|
|
20231020,093000,24334065,3780,3780,3780,3780,0
|
|
20231020,092900,24334065,3780,3780,3780,3780,0
|
|
20231020,092800,24334065,3780,3780,3780,3780,10
|
|
20231020,092700,24296265,3780,3780,3780,3780,431
|
|
20231020,092600,22667085,3765,3765,3765,3765,0
|
|
20231020,092500,22667085,3765,3765,3765,3765,0
|
|
20231020,092400,22667085,3765,3765,3765,3765,0
|
|
20231020,092300,22667085,3765,3770,3770,3765,450
|
|
20231020,092200,20972580,3780,3780,3780,3780,0
|
|
20231020,092100,20972580,3780,3770,3780,3765,220
|
|
20231020,092000,20143635,3780,3780,3780,3780,0
|
|
20231020,091900,20143635,3780,3780,3780,3780,0
|
|
20231020,091800,20143635,3780,3770,3780,3770,714
|
|
20231020,091700,17444725,3770,3775,3775,3770,468
|
|
20231020,091600,15680360,3780,3780,3780,3780,319
|
|
20231020,091500,14474540,3780,3780,3780,3780,30
|
|
20231020,091400,14361140,3775,3775,3775,3775,63
|
|
20231020,091300,14123315,3770,3785,3785,3770,5
|
|
20231020,091200,14104410,3780,3790,3790,3780,685
|
|
20231020,091100,11509685,3790,3790,3790,3790,7
|
|
20231020,091000,11483155,3790,3810,3810,3790,957
|
|
20231020,090900,7846255,3810,3825,3825,3810,627
|
|
20231020,090800,5456765,3830,3840,3840,3830,663
|
|
20231020,090700,2910870,3840,3855,3855,3840,433
|
|
20231020,090600,1245205,3875,3875,3875,3875,2
|
|
20231020,090500,1237455,3855,3855,3855,3855,0
|
|
20231020,090400,1237455,3855,3855,3855,3855,0
|
|
20231020,090300,1237455,3855,3855,3855,3855,0
|
|
20231020,090200,1237455,3855,3855,3855,3855,0
|
|
20231020,090100,1237455,3855,3855,3855,3855,215
|
|
20231020,090000,408630,3855,3855,3855,3855,106
|