695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,203200,39989385,3790,3790,3790,3790,549
|
|
20231023,203100,39989385,3790,3790,3790,3790,0
|
|
20231023,203000,39989385,3790,3790,3790,3790,0
|
|
20231023,202900,39989385,3790,3790,3790,3790,0
|
|
20231023,202800,39989385,3790,3790,3790,3790,0
|
|
20231023,202700,39989385,3790,3790,3790,3790,0
|
|
20231023,202600,39989385,3790,3790,3790,3790,0
|
|
20231023,202500,39989385,3790,3790,3790,3790,0
|
|
20231023,202400,39989385,3790,3790,3790,3790,0
|
|
20231023,202300,39989385,3790,3790,3790,3790,0
|
|
20231023,202200,39989385,3790,3790,3790,3790,0
|
|
20231023,202100,39989385,3790,3790,3790,3790,0
|
|
20231023,202000,39989385,3790,3790,3790,3790,0
|
|
20231023,201900,39989385,3790,3790,3790,3790,0
|
|
20231023,201800,39989385,3790,3790,3790,3790,0
|
|
20231023,201700,39989385,3790,3790,3790,3790,0
|
|
20231023,201600,39989385,3790,3790,3790,3790,0
|
|
20231023,201500,39989385,3790,3790,3790,3790,0
|
|
20231023,201400,39989385,3790,3790,3790,3790,0
|
|
20231023,201300,39989385,3790,3790,3790,3790,0
|
|
20231023,201200,39989385,3790,3790,3790,3790,0
|
|
20231023,201100,39989385,3790,3790,3790,3790,0
|
|
20231023,201000,39989385,3790,3790,3790,3790,0
|
|
20231023,200900,39989385,3790,3790,3790,3790,0
|
|
20231023,200800,39989385,3790,3790,3790,3790,0
|
|
20231023,200700,39989385,3790,3790,3790,3790,0
|
|
20231023,200600,39989385,3790,3790,3790,3790,0
|
|
20231023,200500,39989385,3790,3790,3790,3790,0
|
|
20231023,200400,39989385,3790,3790,3790,3790,0
|
|
20231023,200300,39989385,3790,3790,3790,3790,0
|
|
20231023,200200,39989385,3790,3790,3790,3790,549
|
|
20231023,200100,39989385,3790,3790,3790,3790,0
|
|
20231023,200000,39989385,3790,3790,3790,3790,0
|
|
20231023,195900,39989385,3790,3790,3790,3790,0
|
|
20231023,195800,39989385,3790,3790,3790,3790,0
|
|
20231023,195700,39989385,3790,3790,3790,3790,0
|
|
20231023,195600,39989385,3790,3790,3790,3790,0
|
|
20231023,195500,39989385,3790,3790,3790,3790,0
|
|
20231023,195400,39989385,3790,3790,3790,3790,0
|
|
20231023,195300,39989385,3790,3790,3790,3790,0
|
|
20231023,195200,39989385,3790,3790,3790,3790,0
|
|
20231023,195100,39989385,3790,3790,3790,3790,0
|
|
20231023,195000,39989385,3790,3790,3790,3790,0
|
|
20231023,194900,39989385,3790,3790,3790,3790,0
|
|
20231023,194800,39989385,3790,3790,3790,3790,0
|
|
20231023,194700,39989385,3790,3790,3790,3790,0
|
|
20231023,194600,39989385,3790,3790,3790,3790,0
|
|
20231023,194500,39989385,3790,3790,3790,3790,0
|
|
20231023,194400,39989385,3790,3790,3790,3790,0
|
|
20231023,194300,39989385,3790,3790,3790,3790,0
|
|
20231023,194200,39989385,3790,3790,3790,3790,0
|
|
20231023,194100,39989385,3790,3790,3790,3790,0
|
|
20231023,194000,39989385,3790,3790,3790,3790,0
|
|
20231023,193900,39989385,3790,3790,3790,3790,0
|
|
20231023,193800,39989385,3790,3790,3790,3790,0
|
|
20231023,193700,39989385,3790,3790,3790,3790,0
|
|
20231023,193600,39989385,3790,3790,3790,3790,0
|
|
20231023,193500,39989385,3790,3790,3790,3790,0
|
|
20231023,193400,39989385,3790,3790,3790,3790,0
|
|
20231023,193300,39989385,3790,3790,3790,3790,0
|
|
20231023,193200,39989385,3790,3790,3790,3790,549
|
|
20231023,193100,39989385,3790,3790,3790,3790,0
|
|
20231023,193000,39989385,3790,3790,3790,3790,0
|
|
20231023,192900,39989385,3790,3790,3790,3790,0
|
|
20231023,192800,39989385,3790,3790,3790,3790,0
|
|
20231023,192700,39989385,3790,3790,3790,3790,0
|
|
20231023,192600,39989385,3790,3790,3790,3790,0
|
|
20231023,192500,39989385,3790,3790,3790,3790,0
|
|
20231023,192400,39989385,3790,3790,3790,3790,0
|
|
20231023,192300,39989385,3790,3790,3790,3790,0
|
|
20231023,192200,39989385,3790,3790,3790,3790,0
|
|
20231023,192100,39989385,3790,3790,3790,3790,0
|
|
20231023,192000,39989385,3790,3790,3790,3790,0
|
|
20231023,191900,39989385,3790,3790,3790,3790,0
|
|
20231023,191800,39989385,3790,3790,3790,3790,0
|
|
20231023,191700,39989385,3790,3790,3790,3790,0
|
|
20231023,191600,39989385,3790,3790,3790,3790,0
|
|
20231023,191500,39989385,3790,3790,3790,3790,0
|
|
20231023,191400,39989385,3790,3790,3790,3790,0
|
|
20231023,191300,39989385,3790,3790,3790,3790,0
|
|
20231023,191200,39989385,3790,3790,3790,3790,0
|
|
20231023,191100,39989385,3790,3790,3790,3790,0
|
|
20231023,191000,39989385,3790,3790,3790,3790,0
|
|
20231023,190900,39989385,3790,3790,3790,3790,0
|
|
20231023,190800,39989385,3790,3790,3790,3790,0
|
|
20231023,190700,39989385,3790,3790,3790,3790,0
|
|
20231023,190600,39989385,3790,3790,3790,3790,0
|
|
20231023,190500,39989385,3790,3790,3790,3790,0
|
|
20231023,190400,39989385,3790,3790,3790,3790,0
|
|
20231023,190300,39989385,3790,3790,3790,3790,0
|
|
20231023,190200,39989385,3790,3790,3790,3790,549
|
|
20231023,190100,39989385,3790,3790,3790,3790,0
|
|
20231023,190000,39989385,3790,3790,3790,3790,0
|
|
20231023,185900,39989385,3790,3790,3790,3790,0
|
|
20231023,185800,39989385,3790,3790,3790,3790,0
|
|
20231023,185700,39989385,3790,3790,3790,3790,0
|
|
20231023,185600,39989385,3790,3790,3790,3790,0
|
|
20231023,185500,39989385,3790,3790,3790,3790,0
|
|
20231023,185400,39989385,3790,3790,3790,3790,0
|
|
20231023,185300,39989385,3790,3790,3790,3790,0
|
|
20231023,185200,39989385,3790,3790,3790,3790,0
|
|
20231023,185100,39989385,3790,3790,3790,3790,0
|
|
20231023,185000,39989385,3790,3790,3790,3790,0
|
|
20231023,184900,39989385,3790,3790,3790,3790,0
|
|
20231023,184800,39989385,3790,3790,3790,3790,0
|
|
20231023,184700,39989385,3790,3790,3790,3790,0
|
|
20231023,184600,39989385,3790,3790,3790,3790,0
|
|
20231023,184500,39989385,3790,3790,3790,3790,0
|
|
20231023,184400,39989385,3790,3790,3790,3790,0
|
|
20231023,184300,39989385,3790,3790,3790,3790,0
|
|
20231023,184200,39989385,3790,3790,3790,3790,0
|
|
20231023,184100,39989385,3790,3790,3790,3790,0
|
|
20231023,184000,39989385,3790,3790,3790,3790,0
|
|
20231023,183900,39989385,3790,3790,3790,3790,0
|
|
20231023,183800,39989385,3790,3790,3790,3790,0
|
|
20231023,183700,39989385,3790,3790,3790,3790,0
|
|
20231023,183600,39989385,3790,3790,3790,3790,0
|
|
20231023,183500,39989385,3790,3790,3790,3790,0
|
|
20231023,183400,39989385,3790,3790,3790,3790,0
|
|
20231023,183300,39989385,3790,3790,3790,3790,0
|
|
20231023,183200,39989385,3790,3790,3790,3790,549
|
|
20231023,183100,39989385,3790,3790,3790,3790,0
|
|
20231023,183000,39989385,3790,3790,3790,3790,0
|
|
20231023,182900,39989385,3790,3790,3790,3790,0
|
|
20231023,182800,39989385,3790,3790,3790,3790,0
|
|
20231023,182700,39989385,3790,3790,3790,3790,0
|
|
20231023,182600,39989385,3790,3790,3790,3790,0
|
|
20231023,182500,39989385,3790,3790,3790,3790,0
|
|
20231023,182400,39989385,3790,3790,3790,3790,0
|
|
20231023,182300,39989385,3790,3790,3790,3790,0
|
|
20231023,182200,39989385,3790,3790,3790,3790,0
|
|
20231023,182100,39989385,3790,3790,3790,3790,0
|
|
20231023,182000,39989385,3790,3790,3790,3790,0
|
|
20231023,181900,39989385,3790,3790,3790,3790,0
|
|
20231023,181800,39989385,3790,3790,3790,3790,0
|
|
20231023,181700,39989385,3790,3790,3790,3790,0
|
|
20231023,181600,39989385,3790,3790,3790,3790,0
|
|
20231023,181500,39989385,3790,3790,3790,3790,0
|
|
20231023,181400,39989385,3790,3790,3790,3790,0
|
|
20231023,181300,39989385,3790,3790,3790,3790,0
|
|
20231023,181200,39989385,3790,3790,3790,3790,0
|
|
20231023,181100,39989385,3790,3790,3790,3790,0
|
|
20231023,181000,39989385,3790,3790,3790,3790,0
|
|
20231023,180900,39989385,3790,3790,3790,3790,0
|
|
20231023,180800,39989385,3790,3790,3790,3790,0
|
|
20231023,180700,39989385,3790,3790,3790,3790,0
|
|
20231023,180600,39989385,3790,3790,3790,3790,0
|
|
20231023,180500,39989385,3790,3790,3790,3790,0
|
|
20231023,180400,39989385,3790,3790,3790,3790,0
|
|
20231023,180300,39989385,3790,3790,3790,3790,0
|
|
20231023,180200,39989385,3790,3790,3790,3790,549
|
|
20231023,180100,39989385,3790,3790,3790,3790,0
|
|
20231023,180000,39989385,3790,3790,3790,3790,0
|
|
20231023,175900,39989385,3790,3790,3790,3790,0
|
|
20231023,175800,39989385,3790,3790,3790,3790,0
|
|
20231023,175700,39989385,3790,3790,3790,3790,0
|
|
20231023,175600,39989385,3790,3790,3790,3790,0
|
|
20231023,175500,39989385,3790,3790,3790,3790,0
|
|
20231023,175400,39989385,3790,3790,3790,3790,0
|
|
20231023,175300,39989385,3790,3790,3790,3790,0
|
|
20231023,175200,39989385,3790,3790,3790,3790,0
|
|
20231023,175100,39989385,3790,3790,3790,3790,0
|
|
20231023,175000,39989385,3790,3790,3790,3790,0
|
|
20231023,174900,39989385,3790,3790,3790,3790,0
|
|
20231023,174800,39989385,3790,3790,3790,3790,0
|
|
20231023,174700,39989385,3790,3790,3790,3790,0
|
|
20231023,174600,39989385,3790,3790,3790,3790,0
|
|
20231023,174500,39989385,3790,3790,3790,3790,0
|
|
20231023,174400,39989385,3790,3790,3790,3790,0
|
|
20231023,174300,39989385,3790,3790,3790,3790,0
|
|
20231023,174200,39989385,3790,3790,3790,3790,0
|
|
20231023,174100,39989385,3790,3790,3790,3790,0
|
|
20231023,174000,39989385,3790,3790,3790,3790,0
|
|
20231023,173900,39989385,3790,3790,3790,3790,0
|
|
20231023,173800,39989385,3790,3790,3790,3790,0
|
|
20231023,173700,39989385,3790,3790,3790,3790,0
|
|
20231023,173600,39989385,3790,3790,3790,3790,0
|
|
20231023,173500,39989385,3790,3790,3790,3790,0
|
|
20231023,173400,39989385,3790,3790,3790,3790,0
|
|
20231023,173300,39989385,3790,3790,3790,3790,0
|
|
20231023,173200,39989385,3790,3790,3790,3790,549
|
|
20231023,173100,39989385,3790,3790,3790,3790,0
|
|
20231023,173000,39989385,3790,3790,3790,3790,0
|
|
20231023,172900,39989385,3790,3790,3790,3790,0
|
|
20231023,172800,39989385,3790,3790,3790,3790,0
|
|
20231023,172700,39989385,3790,3790,3790,3790,0
|
|
20231023,172600,39989385,3790,3790,3790,3790,0
|
|
20231023,172500,39989385,3790,3790,3790,3790,0
|
|
20231023,172400,39989385,3790,3790,3790,3790,0
|
|
20231023,172300,39989385,3790,3790,3790,3790,0
|
|
20231023,172200,39989385,3790,3790,3790,3790,0
|
|
20231023,172100,39989385,3790,3790,3790,3790,0
|
|
20231023,172000,39989385,3790,3790,3790,3790,0
|
|
20231023,171900,39989385,3790,3790,3790,3790,0
|
|
20231023,171800,39989385,3790,3790,3790,3790,0
|
|
20231023,171700,39989385,3790,3790,3790,3790,0
|
|
20231023,171600,39989385,3790,3790,3790,3790,0
|
|
20231023,171500,39989385,3790,3790,3790,3790,0
|
|
20231023,171400,39989385,3790,3790,3790,3790,0
|
|
20231023,171300,39989385,3790,3790,3790,3790,0
|
|
20231023,171200,39989385,3790,3790,3790,3790,0
|
|
20231023,171100,39989385,3790,3790,3790,3790,0
|
|
20231023,171000,39989385,3790,3790,3790,3790,0
|
|
20231023,170900,39989385,3790,3790,3790,3790,0
|
|
20231023,170800,39989385,3790,3790,3790,3790,0
|
|
20231023,170700,39989385,3790,3790,3790,3790,0
|
|
20231023,170600,39989385,3790,3790,3790,3790,0
|
|
20231023,170500,39989385,3790,3790,3790,3790,0
|
|
20231023,170400,39989385,3790,3790,3790,3790,0
|
|
20231023,170300,39989385,3790,3790,3790,3790,0
|
|
20231023,170200,39989385,3790,3790,3790,3790,549
|
|
20231023,170100,39989385,3790,3790,3790,3790,0
|
|
20231023,170000,39989385,3790,3790,3790,3790,0
|
|
20231023,165900,39989385,3790,3790,3790,3790,0
|
|
20231023,165800,39989385,3790,3790,3790,3790,0
|
|
20231023,165700,39989385,3790,3790,3790,3790,0
|
|
20231023,165600,39989385,3790,3790,3790,3790,0
|
|
20231023,165500,39989385,3790,3790,3790,3790,0
|
|
20231023,165400,39989385,3790,3790,3790,3790,0
|
|
20231023,165300,39989385,3790,3790,3790,3790,0
|
|
20231023,165200,39989385,3790,3790,3790,3790,0
|
|
20231023,165100,39989385,3790,3790,3790,3790,0
|
|
20231023,165000,39989385,3790,3790,3790,3790,0
|
|
20231023,164900,39989385,3790,3790,3790,3790,0
|
|
20231023,164800,39989385,3790,3790,3790,3790,0
|
|
20231023,164700,39989385,3790,3790,3790,3790,0
|
|
20231023,164600,39989385,3790,3790,3790,3790,0
|
|
20231023,164500,39989385,3790,3790,3790,3790,0
|
|
20231023,164400,39989385,3790,3790,3790,3790,0
|
|
20231023,164300,39989385,3790,3790,3790,3790,0
|
|
20231023,164200,39989385,3790,3790,3790,3790,0
|
|
20231023,164100,39989385,3790,3790,3790,3790,0
|
|
20231023,164000,39989385,3790,3790,3790,3790,0
|
|
20231023,163900,39989385,3790,3790,3790,3790,0
|
|
20231023,163800,39989385,3790,3790,3790,3790,0
|
|
20231023,163700,39989385,3790,3790,3790,3790,0
|
|
20231023,163600,39989385,3790,3790,3790,3790,0
|
|
20231023,163500,39989385,3790,3790,3790,3790,0
|
|
20231023,163400,39989385,3790,3790,3790,3790,0
|
|
20231023,163300,39989385,3790,3790,3790,3790,0
|
|
20231023,163200,39989385,3790,3790,3790,3790,549
|
|
20231023,163100,39989385,3790,3790,3790,3790,0
|
|
20231023,163000,39989385,3790,3790,3790,3790,0
|
|
20231023,162900,39989385,3790,3790,3790,3790,0
|
|
20231023,162800,39989385,3790,3790,3790,3790,0
|
|
20231023,162700,39989385,3790,3790,3790,3790,0
|
|
20231023,162600,39989385,3790,3790,3790,3790,0
|
|
20231023,162500,39989385,3790,3790,3790,3790,0
|
|
20231023,162400,39989385,3790,3790,3790,3790,0
|
|
20231023,162300,39989385,3790,3790,3790,3790,0
|
|
20231023,162200,39989385,3790,3790,3790,3790,0
|
|
20231023,162100,39989385,3790,3790,3790,3790,0
|
|
20231023,162000,39989385,3790,3790,3790,3790,0
|
|
20231023,161900,39989385,3790,3790,3790,3790,0
|
|
20231023,161800,39989385,3790,3790,3790,3790,0
|
|
20231023,161700,39989385,3790,3790,3790,3790,0
|
|
20231023,161600,39989385,3790,3790,3790,3790,0
|
|
20231023,161500,39989385,3790,3790,3790,3790,0
|
|
20231023,161400,39989385,3790,3790,3790,3790,0
|
|
20231023,161300,39989385,3790,3790,3790,3790,0
|
|
20231023,161200,39989385,3790,3790,3790,3790,0
|
|
20231023,161100,39989385,3790,3790,3790,3790,0
|
|
20231023,161000,39989385,3790,3790,3790,3790,0
|
|
20231023,160900,39989385,3790,3790,3790,3790,0
|
|
20231023,160800,39989385,3790,3790,3790,3790,0
|
|
20231023,160700,39989385,3790,3790,3790,3790,0
|
|
20231023,160600,39989385,3790,3790,3790,3790,0
|
|
20231023,160500,39989385,3790,3790,3790,3790,0
|
|
20231023,160400,39989385,3790,3790,3790,3790,0
|
|
20231023,160300,39989385,3790,3790,3790,3790,0
|
|
20231023,160200,39989385,3790,3790,3790,3790,549
|
|
20231023,160100,39989385,3790,3790,3790,3790,0
|
|
20231023,160000,39989385,3790,3790,3790,3790,0
|
|
20231023,155900,39989385,3790,3790,3790,3790,0
|
|
20231023,155800,39989385,3790,3790,3790,3790,0
|
|
20231023,155700,39989385,3790,3790,3790,3790,0
|
|
20231023,155600,39989385,3790,3790,3790,3790,0
|
|
20231023,155500,39989385,3790,3790,3790,3790,0
|
|
20231023,155400,39989385,3790,3790,3790,3790,0
|
|
20231023,155300,39989385,3790,3790,3790,3790,0
|
|
20231023,155200,39989385,3790,3790,3790,3790,0
|
|
20231023,155100,39989385,3790,3790,3790,3790,0
|
|
20231023,155000,39989385,3790,3790,3790,3790,0
|
|
20231023,154900,39989385,3790,3790,3790,3790,0
|
|
20231023,154800,39989385,3790,3790,3790,3790,0
|
|
20231023,154700,39989385,3790,3790,3790,3790,0
|
|
20231023,154600,39989385,3790,3790,3790,3790,0
|
|
20231023,154500,39989385,3790,3790,3790,3790,0
|
|
20231023,154400,39989385,3790,3790,3790,3790,0
|
|
20231023,154300,39989385,3790,3790,3790,3790,0
|
|
20231023,154200,39989385,3790,3790,3790,3790,0
|
|
20231023,154100,39989385,3790,3790,3790,3790,0
|
|
20231023,154000,39989385,3790,3790,3790,3790,0
|
|
20231023,153900,39989385,3790,3790,3790,3790,0
|
|
20231023,153800,39989385,3790,3790,3790,3790,0
|
|
20231023,153700,39989385,3790,3790,3790,3790,0
|
|
20231023,153600,39989385,3790,3790,3790,3790,0
|
|
20231023,153500,39989385,3790,3790,3790,3790,0
|
|
20231023,153400,39989385,3790,3790,3790,3790,0
|
|
20231023,153300,39989385,3790,3790,3790,3790,0
|
|
20231023,153200,39989385,3790,3790,3790,3790,549
|
|
20231023,153100,39989385,3790,3790,3790,3790,0
|
|
20231023,153000,39989385,3790,3790,3790,3790,549
|
|
20231023,152900,37908675,3790,3790,3790,3790,0
|
|
20231023,152800,37908675,3790,3790,3790,3790,0
|
|
20231023,152700,37908675,3790,3790,3790,3790,0
|
|
20231023,152600,37908675,3790,3790,3790,3790,0
|
|
20231023,152500,37908675,3790,3790,3790,3790,0
|
|
20231023,152400,37908675,3790,3790,3790,3790,0
|
|
20231023,152300,37908675,3790,3790,3790,3790,0
|
|
20231023,152200,37908675,3790,3790,3790,3790,0
|
|
20231023,152100,37908675,3790,3790,3790,3790,0
|
|
20231023,152000,37908675,3790,3790,3790,3790,0
|
|
20231023,151900,37908675,3790,3790,3790,3790,0
|
|
20231023,151800,37908675,3790,3790,3790,3790,0
|
|
20231023,151700,37908675,3790,3790,3790,3790,0
|
|
20231023,151600,37908675,3790,3790,3790,3790,0
|
|
20231023,151500,37908675,3790,3790,3790,3790,0
|
|
20231023,151400,37908675,3790,3790,3790,3790,0
|
|
20231023,151300,37908675,3790,3790,3790,3790,0
|
|
20231023,151200,37908675,3790,3790,3790,3790,0
|
|
20231023,151100,37908675,3790,3790,3790,3790,0
|
|
20231023,151000,37908675,3790,3790,3790,3790,0
|
|
20231023,150900,37908675,3790,3790,3790,3790,1227
|
|
20231023,150800,33258345,3795,3795,3795,3795,0
|
|
20231023,150700,33258345,3795,3795,3795,3795,0
|
|
20231023,150600,33258345,3795,3795,3795,3795,0
|
|
20231023,150500,33258345,3795,3795,3795,3795,2
|
|
20231023,150400,33250755,3790,3790,3790,3790,0
|
|
20231023,150300,33250755,3790,3790,3790,3790,0
|
|
20231023,150200,33250755,3790,3790,3790,3790,0
|
|
20231023,150100,33250755,3790,3790,3790,3790,260
|
|
20231023,150000,32265355,3795,3795,3795,3795,0
|
|
20231023,145900,32265355,3795,3795,3795,3795,0
|
|
20231023,145800,32265355,3795,3790,3795,3790,71
|
|
20231023,145700,31996160,3790,3790,3790,3790,0
|
|
20231023,145600,31996160,3790,3790,3790,3790,0
|
|
20231023,145500,31996160,3790,3790,3790,3790,0
|
|
20231023,145400,31996160,3790,3790,3790,3790,0
|
|
20231023,145300,31996160,3790,3790,3790,3790,0
|
|
20231023,145200,31996160,3790,3790,3790,3790,0
|
|
20231023,145100,31996160,3790,3795,3795,3790,152
|
|
20231023,145000,31420065,3790,3790,3790,3790,0
|
|
20231023,144900,31420065,3790,3790,3790,3790,0
|
|
20231023,144800,31420065,3790,3790,3790,3790,0
|
|
20231023,144700,31420065,3790,3790,3790,3790,0
|
|
20231023,144600,31420065,3790,3790,3790,3790,0
|
|
20231023,144500,31420065,3790,3790,3790,3790,0
|
|
20231023,144400,31420065,3790,3790,3790,3790,0
|
|
20231023,144300,31420065,3790,3790,3790,3790,1
|
|
20231023,144200,31416275,3790,3790,3790,3790,250
|
|
20231023,144100,30468775,3795,3795,3795,3795,0
|
|
20231023,144000,30468775,3795,3795,3795,3795,0
|
|
20231023,143900,30468775,3795,3795,3795,3795,0
|
|
20231023,143800,30468775,3795,3795,3795,3795,0
|
|
20231023,143700,30468775,3795,3795,3795,3795,0
|
|
20231023,143600,30468775,3795,3795,3795,3795,10
|
|
20231023,143500,30430825,3790,3790,3790,3790,41
|
|
20231023,143400,30275435,3790,3790,3790,3790,0
|
|
20231023,143300,30275435,3790,3790,3790,3790,0
|
|
20231023,143200,30275435,3790,3790,3790,3790,0
|
|
20231023,143100,30275435,3790,3790,3790,3790,0
|
|
20231023,143000,30275435,3790,3790,3790,3790,0
|
|
20231023,142900,30275435,3790,3790,3790,3790,40
|
|
20231023,142800,30123835,3790,3790,3790,3790,22
|
|
20231023,142700,30040455,3785,3785,3785,3785,0
|
|
20231023,142600,30040455,3785,3785,3785,3785,0
|
|
20231023,142500,30040455,3785,3785,3785,3785,0
|
|
20231023,142400,30040455,3785,3785,3785,3785,0
|
|
20231023,142300,30040455,3785,3785,3785,3785,0
|
|
20231023,142200,30040455,3785,3785,3785,3785,5
|
|
20231023,142100,30021530,3790,3790,3790,3790,0
|
|
20231023,142000,30021530,3790,3790,3790,3790,0
|
|
20231023,141900,30021530,3790,3790,3790,3790,0
|
|
20231023,141800,30021530,3790,3790,3790,3790,0
|
|
20231023,141700,30021530,3790,3790,3790,3790,0
|
|
20231023,141600,30021530,3790,3790,3790,3790,0
|
|
20231023,141500,30021530,3790,3790,3790,3790,0
|
|
20231023,141400,30021530,3790,3790,3790,3790,0
|
|
20231023,141300,30021530,3790,3790,3790,3790,0
|
|
20231023,141200,30021530,3790,3790,3790,3790,0
|
|
20231023,141100,30021530,3790,3790,3790,3790,0
|
|
20231023,141000,30021530,3790,3790,3790,3790,0
|
|
20231023,140900,30021530,3790,3790,3790,3790,0
|
|
20231023,140800,30021530,3790,3790,3790,3790,0
|
|
20231023,140700,30021530,3790,3790,3790,3790,0
|
|
20231023,140600,30021530,3790,3790,3790,3790,0
|
|
20231023,140500,30021530,3790,3790,3790,3790,0
|
|
20231023,140400,30021530,3790,3790,3790,3790,8
|
|
20231023,140300,29991210,3790,3790,3790,3790,100
|
|
20231023,140200,29612210,3790,3790,3790,3790,1
|
|
20231023,140100,29608420,3790,3790,3790,3790,0
|
|
20231023,140000,29608420,3790,3790,3790,3790,0
|
|
20231023,135900,29608420,3790,3790,3790,3790,0
|
|
20231023,135800,29608420,3790,3790,3790,3790,22
|
|
20231023,135700,29525040,3785,3785,3785,3785,0
|
|
20231023,135600,29525040,3785,3785,3785,3785,0
|
|
20231023,135500,29525040,3785,3785,3785,3785,0
|
|
20231023,135400,29525040,3785,3785,3785,3785,0
|
|
20231023,135300,29525040,3785,3785,3785,3785,0
|
|
20231023,135200,29525040,3785,3785,3785,3785,0
|
|
20231023,135100,29525040,3785,3785,3785,3785,0
|
|
20231023,135000,29525040,3785,3785,3785,3785,0
|
|
20231023,134900,29525040,3785,3785,3785,3785,0
|
|
20231023,134800,29525040,3785,3785,3785,3785,300
|
|
20231023,134700,28389540,3795,3795,3795,3795,0
|
|
20231023,134600,28389540,3795,3795,3795,3795,0
|
|
20231023,134500,28389540,3795,3795,3795,3795,0
|
|
20231023,134400,28389540,3795,3795,3795,3795,0
|
|
20231023,134300,28389540,3795,3795,3795,3795,0
|
|
20231023,134200,28389540,3795,3795,3795,3795,0
|
|
20231023,134100,28389540,3795,3795,3795,3795,0
|
|
20231023,134000,28389540,3795,3795,3795,3795,6
|
|
20231023,133900,28366770,3795,3795,3795,3795,1
|
|
20231023,133800,28362975,3795,3795,3795,3795,0
|
|
20231023,133700,28362975,3795,3795,3795,3795,0
|
|
20231023,133600,28362975,3795,3795,3795,3795,0
|
|
20231023,133500,28362975,3795,3795,3795,3795,0
|
|
20231023,133400,28362975,3795,3795,3795,3795,0
|
|
20231023,133300,28362975,3795,3795,3795,3795,15
|
|
20231023,133200,28306050,3795,3795,3795,3795,83
|
|
20231023,133100,27991065,3785,3785,3785,3785,0
|
|
20231023,133000,27991065,3785,3785,3785,3785,0
|
|
20231023,132900,27991065,3785,3785,3785,3785,0
|
|
20231023,132800,27991065,3785,3785,3785,3785,0
|
|
20231023,132700,27991065,3785,3785,3785,3785,0
|
|
20231023,132600,27991065,3785,3785,3785,3785,0
|
|
20231023,132500,27991065,3785,3785,3785,3785,0
|
|
20231023,132400,27991065,3785,3785,3785,3785,0
|
|
20231023,132300,27991065,3785,3785,3785,3785,0
|
|
20231023,132200,27991065,3785,3785,3785,3785,0
|
|
20231023,132100,27991065,3785,3785,3785,3785,0
|
|
20231023,132000,27991065,3785,3785,3785,3785,0
|
|
20231023,131900,27991065,3785,3785,3785,3785,0
|
|
20231023,131800,27991065,3785,3785,3785,3785,0
|
|
20231023,131700,27991065,3785,3785,3785,3785,0
|
|
20231023,131600,27991065,3785,3785,3785,3785,0
|
|
20231023,131500,27991065,3785,3785,3785,3785,0
|
|
20231023,131400,27991065,3785,3785,3785,3785,0
|
|
20231023,131300,27991065,3785,3785,3785,3785,0
|
|
20231023,131200,27991065,3785,3785,3785,3785,0
|
|
20231023,131100,27991065,3785,3785,3785,3785,0
|
|
20231023,131000,27991065,3785,3785,3785,3785,0
|
|
20231023,130900,27991065,3785,3785,3785,3785,0
|
|
20231023,130800,27991065,3785,3785,3785,3785,0
|
|
20231023,130700,27991065,3785,3785,3785,3785,0
|
|
20231023,130600,27991065,3785,3785,3785,3785,0
|
|
20231023,130500,27991065,3785,3785,3785,3785,0
|
|
20231023,130400,27991065,3785,3785,3785,3785,0
|
|
20231023,130300,27991065,3785,3785,3785,3785,0
|
|
20231023,130200,27991065,3785,3785,3785,3785,406
|
|
20231023,130100,26454355,3790,3790,3790,3790,0
|
|
20231023,130000,26454355,3790,3790,3790,3790,0
|
|
20231023,125900,26454355,3790,3790,3790,3790,122
|
|
20231023,125800,25991975,3800,3800,3800,3800,10
|
|
20231023,125700,25953975,3800,3800,3800,3800,5
|
|
20231023,125600,25934975,3790,3790,3790,3790,0
|
|
20231023,125500,25934975,3790,3790,3790,3790,0
|
|
20231023,125400,25934975,3790,3790,3790,3790,0
|
|
20231023,125300,25934975,3790,3790,3790,3790,0
|
|
20231023,125200,25934975,3790,3790,3790,3790,0
|
|
20231023,125100,25934975,3790,3790,3790,3790,0
|
|
20231023,125000,25934975,3790,3790,3790,3790,0
|
|
20231023,124900,25934975,3790,3790,3790,3790,0
|
|
20231023,124800,25934975,3790,3790,3790,3790,0
|
|
20231023,124700,25934975,3790,3790,3790,3790,213
|
|
20231023,124600,25127705,3790,3790,3790,3790,0
|
|
20231023,124500,25127705,3790,3790,3790,3790,0
|
|
20231023,124400,25127705,3790,3790,3790,3790,1000
|
|
20231023,124300,21337705,3790,3790,3790,3790,0
|
|
20231023,124200,21337705,3790,3790,3790,3790,0
|
|
20231023,124100,21337705,3790,3790,3790,3790,1
|
|
20231023,124000,21333915,3790,3790,3790,3790,0
|
|
20231023,123900,21333915,3790,3790,3790,3790,0
|
|
20231023,123800,21333915,3790,3790,3790,3790,0
|
|
20231023,123700,21333915,3790,3790,3790,3790,22
|
|
20231023,123600,21250535,3790,3790,3790,3790,0
|
|
20231023,123500,21250535,3790,3790,3790,3790,0
|
|
20231023,123400,21250535,3790,3790,3790,3790,0
|
|
20231023,123300,21250535,3790,3790,3790,3790,0
|
|
20231023,123200,21250535,3790,3790,3790,3790,0
|
|
20231023,123100,21250535,3790,3790,3790,3790,0
|
|
20231023,123000,21250535,3790,3790,3790,3790,0
|
|
20231023,122900,21250535,3790,3790,3790,3790,0
|
|
20231023,122800,21250535,3790,3790,3790,3790,0
|
|
20231023,122700,21250535,3790,3790,3790,3790,0
|
|
20231023,122600,21250535,3790,3790,3790,3790,0
|
|
20231023,122500,21250535,3790,3790,3790,3790,0
|
|
20231023,122400,21250535,3790,3790,3790,3790,0
|
|
20231023,122300,21250535,3790,3790,3790,3790,0
|
|
20231023,122200,21250535,3790,3790,3790,3790,0
|
|
20231023,122100,21250535,3790,3790,3790,3790,100
|
|
20231023,122000,20871535,3810,3795,3810,3790,429
|
|
20231023,121900,19244820,3805,3805,3805,3805,20
|
|
20231023,121800,19168720,3805,3805,3805,3805,0
|
|
20231023,121700,19168720,3805,3805,3805,3805,0
|
|
20231023,121600,19168720,3805,3805,3805,3805,7
|
|
20231023,121500,19142085,3805,3805,3805,3805,0
|
|
20231023,121400,19142085,3805,3805,3805,3805,0
|
|
20231023,121300,19142085,3805,3805,3805,3805,0
|
|
20231023,121200,19142085,3805,3805,3805,3805,0
|
|
20231023,121100,19142085,3805,3805,3805,3805,0
|
|
20231023,121000,19142085,3805,3805,3805,3805,0
|
|
20231023,120900,19142085,3805,3805,3805,3805,0
|
|
20231023,120800,19142085,3805,3805,3805,3805,0
|
|
20231023,120700,19142085,3805,3805,3805,3805,0
|
|
20231023,120600,19142085,3805,3805,3805,3805,0
|
|
20231023,120500,19142085,3805,3805,3805,3805,0
|
|
20231023,120400,19142085,3805,3805,3805,3805,0
|
|
20231023,120300,19142085,3805,3805,3805,3805,0
|
|
20231023,120200,19142085,3805,3805,3805,3805,0
|
|
20231023,120100,19142085,3805,3805,3805,3805,0
|
|
20231023,120000,19142085,3805,3805,3805,3805,0
|
|
20231023,115900,19142085,3805,3805,3805,3805,0
|
|
20231023,115800,19142085,3805,3800,3805,3800,5
|
|
20231023,115700,19123075,3795,3795,3795,3795,0
|
|
20231023,115600,19123075,3795,3795,3795,3795,1
|
|
20231023,115500,19119280,3800,3800,3800,3800,0
|
|
20231023,115400,19119280,3800,3800,3800,3800,0
|
|
20231023,115300,19119280,3800,3800,3800,3800,0
|
|
20231023,115200,19119280,3800,3800,3800,3800,0
|
|
20231023,115100,19119280,3800,3800,3800,3800,0
|
|
20231023,115000,19119280,3800,3800,3800,3800,0
|
|
20231023,114900,19119280,3800,3800,3800,3800,0
|
|
20231023,114800,19119280,3800,3800,3800,3800,0
|
|
20231023,114700,19119280,3800,3800,3800,3800,0
|
|
20231023,114600,19119280,3800,3800,3800,3800,0
|
|
20231023,114500,19119280,3800,3800,3800,3800,0
|
|
20231023,114400,19119280,3800,3800,3800,3800,0
|
|
20231023,114300,19119280,3800,3800,3800,3800,0
|
|
20231023,114200,19119280,3800,3800,3800,3800,0
|
|
20231023,114100,19119280,3800,3800,3800,3800,0
|
|
20231023,114000,19119280,3800,3800,3800,3800,0
|
|
20231023,113900,19119280,3800,3800,3800,3800,0
|
|
20231023,113800,19119280,3800,3800,3800,3800,0
|
|
20231023,113700,19119280,3800,3800,3800,3800,0
|
|
20231023,113600,19119280,3800,3800,3800,3800,0
|
|
20231023,113500,19119280,3800,3800,3800,3800,0
|
|
20231023,113400,19119280,3800,3800,3800,3800,1
|
|
20231023,113300,19115480,3800,3800,3800,3800,0
|
|
20231023,113200,19115480,3800,3800,3800,3800,0
|
|
20231023,113100,19115480,3800,3800,3800,3800,0
|
|
20231023,113000,19115480,3800,3800,3800,3800,0
|
|
20231023,112900,19115480,3800,3800,3800,3800,0
|
|
20231023,112800,19115480,3800,3800,3800,3800,0
|
|
20231023,112700,19115480,3800,3800,3800,3800,0
|
|
20231023,112600,19115480,3800,3800,3800,3800,0
|
|
20231023,112500,19115480,3800,3800,3800,3800,0
|
|
20231023,112400,19115480,3800,3800,3800,3800,0
|
|
20231023,112300,19115480,3800,3800,3800,3800,0
|
|
20231023,112200,19115480,3800,3800,3800,3800,0
|
|
20231023,112100,19115480,3800,3800,3800,3800,0
|
|
20231023,112000,19115480,3800,3800,3800,3800,0
|
|
20231023,111900,19115480,3800,3800,3800,3800,5
|
|
20231023,111800,19096480,3800,3800,3800,3800,0
|
|
20231023,111700,19096480,3800,3800,3800,3800,0
|
|
20231023,111600,19096480,3800,3800,3800,3800,0
|
|
20231023,111500,19096480,3800,3800,3800,3800,0
|
|
20231023,111400,19096480,3800,3800,3800,3800,0
|
|
20231023,111300,19096480,3800,3800,3800,3800,0
|
|
20231023,111200,19096480,3800,3800,3800,3800,0
|
|
20231023,111100,19096480,3800,3800,3800,3800,0
|
|
20231023,111000,19096480,3800,3800,3800,3800,5
|
|
20231023,110900,19077480,3820,3820,3820,3820,0
|
|
20231023,110800,19077480,3820,3820,3820,3820,0
|
|
20231023,110700,19077480,3820,3820,3820,3820,0
|
|
20231023,110600,19077480,3820,3820,3820,3820,0
|
|
20231023,110500,19077480,3820,3820,3820,3820,0
|
|
20231023,110400,19077480,3820,3820,3820,3820,0
|
|
20231023,110300,19077480,3820,3820,3820,3820,0
|
|
20231023,110200,19077480,3820,3820,3820,3820,0
|
|
20231023,110100,19077480,3820,3820,3820,3820,2
|
|
20231023,110000,19069840,3820,3805,3820,3805,5
|
|
20231023,105900,19050765,3820,3820,3820,3820,0
|
|
20231023,105800,19050765,3820,3820,3820,3820,0
|
|
20231023,105700,19050765,3820,3820,3820,3820,2
|
|
20231023,105600,19043125,3820,3820,3820,3820,0
|
|
20231023,105500,19043125,3820,3820,3820,3820,0
|
|
20231023,105400,19043125,3820,3820,3820,3820,0
|
|
20231023,105300,19043125,3820,3820,3820,3820,0
|
|
20231023,105200,19043125,3820,3820,3820,3820,0
|
|
20231023,105100,19043125,3820,3820,3820,3820,0
|
|
20231023,105000,19043125,3820,3820,3820,3820,0
|
|
20231023,104900,19043125,3820,3820,3820,3820,0
|
|
20231023,104800,19043125,3820,3820,3820,3820,446
|
|
20231023,104700,17339405,3810,3810,3810,3810,2
|
|
20231023,104600,17331785,3820,3820,3820,3820,0
|
|
20231023,104500,17331785,3820,3820,3820,3820,0
|
|
20231023,104400,17331785,3820,3820,3820,3820,0
|
|
20231023,104300,17331785,3820,3820,3820,3820,0
|
|
20231023,104200,17331785,3820,3820,3820,3820,2
|
|
20231023,104100,17324145,3815,3810,3815,3810,26
|
|
20231023,104000,17224960,3820,3820,3820,3820,1
|
|
20231023,103900,17221140,3820,3800,3820,3800,308
|
|
20231023,103800,16050720,3800,3800,3800,3800,0
|
|
20231023,103700,16050720,3800,3800,3800,3800,0
|
|
20231023,103600,16050720,3800,3800,3800,3800,0
|
|
20231023,103500,16050720,3800,3800,3800,3800,0
|
|
20231023,103400,16050720,3800,3800,3800,3800,0
|
|
20231023,103300,16050720,3800,3800,3800,3800,0
|
|
20231023,103200,16050720,3800,3800,3800,3800,0
|
|
20231023,103100,16050720,3800,3800,3800,3800,0
|
|
20231023,103000,16050720,3800,3800,3800,3800,0
|
|
20231023,102900,16050720,3800,3800,3800,3800,0
|
|
20231023,102800,16050720,3800,3800,3800,3800,0
|
|
20231023,102700,16050720,3800,3800,3800,3800,0
|
|
20231023,102600,16050720,3800,3800,3800,3800,1
|
|
20231023,102500,16046920,3790,3790,3790,3790,0
|
|
20231023,102400,16046920,3790,3790,3790,3790,0
|
|
20231023,102300,16046920,3790,3790,3790,3790,150
|
|
20231023,102200,15478420,3790,3795,3795,3790,94
|
|
20231023,102100,15121765,3800,3800,3800,3800,0
|
|
20231023,102000,15121765,3800,3800,3800,3800,0
|
|
20231023,101900,15121765,3800,3800,3800,3800,0
|
|
20231023,101800,15121765,3800,3800,3800,3800,0
|
|
20231023,101700,15121765,3800,3800,3800,3800,0
|
|
20231023,101600,15121765,3800,3800,3800,3800,0
|
|
20231023,101500,15121765,3800,3800,3800,3800,0
|
|
20231023,101400,15121765,3800,3800,3800,3800,0
|
|
20231023,101300,15121765,3800,3800,3800,3800,0
|
|
20231023,101200,15121765,3800,3800,3800,3800,0
|
|
20231023,101100,15121765,3800,3800,3800,3800,0
|
|
20231023,101000,15121765,3800,3800,3800,3800,0
|
|
20231023,100900,15121765,3800,3800,3800,3800,0
|
|
20231023,100800,15121765,3800,3800,3800,3800,0
|
|
20231023,100700,15121765,3800,3800,3800,3800,0
|
|
20231023,100600,15121765,3800,3800,3800,3800,0
|
|
20231023,100500,15121765,3800,3800,3800,3800,0
|
|
20231023,100400,15121765,3800,3800,3800,3800,0
|
|
20231023,100300,15121765,3800,3800,3800,3800,1
|
|
20231023,100200,15117965,3820,3820,3820,3820,0
|
|
20231023,100100,15117965,3820,3820,3820,3820,0
|
|
20231023,100000,15117965,3820,3820,3820,3820,0
|
|
20231023,095900,15117965,3820,3815,3820,3815,2
|
|
20231023,095800,15110330,3815,3815,3815,3815,0
|
|
20231023,095700,15110330,3815,3815,3815,3815,0
|
|
20231023,095600,15110330,3815,3815,3815,3815,1
|
|
20231023,095500,15106515,3810,3810,3810,3810,256
|
|
20231023,095400,14131155,3810,3795,3810,3795,2
|
|
20231023,095300,14123550,3810,3810,3810,3810,1
|
|
20231023,095200,14119740,3795,3795,3795,3795,1
|
|
20231023,095100,14115945,3790,3790,3790,3790,85
|
|
20231023,095000,13793795,3785,3785,3785,3785,0
|
|
20231023,094900,13793795,3785,3785,3785,3785,0
|
|
20231023,094800,13793795,3785,3785,3785,3785,40
|
|
20231023,094700,13642395,3785,3785,3785,3785,18
|
|
20231023,094600,13574265,3780,3780,3780,3780,0
|
|
20231023,094500,13574265,3780,3780,3780,3780,0
|
|
20231023,094400,13574265,3780,3780,3780,3780,0
|
|
20231023,094300,13574265,3780,3780,3780,3780,172
|
|
20231023,094200,12924105,3780,3780,3780,3780,0
|
|
20231023,094100,12924105,3780,3780,3780,3780,0
|
|
20231023,094000,12924105,3780,3780,3780,3780,0
|
|
20231023,093900,12924105,3780,3780,3780,3780,0
|
|
20231023,093800,12924105,3780,3780,3780,3780,0
|
|
20231023,093700,12924105,3780,3780,3780,3780,0
|
|
20231023,093600,12924105,3780,3780,3780,3780,2
|
|
20231023,093500,12916545,3775,3775,3775,3775,115
|
|
20231023,093400,12482420,3775,3775,3775,3775,44
|
|
20231023,093300,12316320,3775,3775,3775,3775,40
|
|
20231023,093200,12165320,3760,3765,3765,3760,36
|
|
20231023,093100,12029910,3760,3765,3765,3760,102
|
|
20231023,093000,11645915,3765,3770,3770,3765,25
|
|
20231023,092900,11551740,3770,3780,3780,3770,31
|
|
20231023,092800,11434590,3785,3790,3790,3785,258
|
|
20231023,092700,10457980,3795,3800,3800,3795,116
|
|
20231023,092600,10017260,3810,3810,3810,3810,0
|
|
20231023,092500,10017260,3810,3810,3810,3810,316
|
|
20231023,092400,8813300,3800,3800,3800,3800,30
|
|
20231023,092300,8699300,3800,3800,3800,3800,0
|
|
20231023,092200,8699300,3800,3800,3800,3800,0
|
|
20231023,092100,8699300,3800,3800,3800,3800,0
|
|
20231023,092000,8699300,3800,3800,3800,3800,0
|
|
20231023,091900,8699300,3800,3800,3800,3800,26
|
|
20231023,091800,8600500,3810,3810,3810,3810,0
|
|
20231023,091700,8600500,3810,3810,3810,3810,5
|
|
20231023,091600,8581450,3870,3870,3870,3870,0
|
|
20231023,091500,8581450,3870,3870,3870,3870,0
|
|
20231023,091400,8581450,3870,3870,3870,3870,0
|
|
20231023,091300,8581450,3870,3870,3870,3870,0
|
|
20231023,091200,8581450,3870,3850,3870,3850,100
|
|
20231023,091100,8196150,3870,3870,3870,3870,0
|
|
20231023,091000,8196150,3870,3870,3870,3870,0
|
|
20231023,090900,8196150,3870,3800,3870,3800,534
|
|
20231023,090800,6166485,3800,3800,3800,3800,30
|
|
20231023,090700,6052485,3800,3800,3800,3800,319
|
|
20231023,090600,4840285,3840,3840,3840,3840,0
|
|
20231023,090500,4840285,3840,3840,3840,3840,30
|
|
20231023,090400,4725085,3840,3840,3840,3840,2
|
|
20231023,090300,4717405,3825,3805,3825,3800,1015
|
|
20231023,090200,835335,3835,3835,3835,3835,0
|
|
20231023,090100,835335,3835,3815,3835,3815,51
|
|
20231023,090000,639770,3820,3835,3835,3820,167
|