698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,203500,76946295,3765,3765,3765,3765,655
|
|
20231026,203400,76946295,3765,3765,3765,3765,0
|
|
20231026,203300,76946295,3765,3765,3765,3765,0
|
|
20231026,203200,76946295,3765,3765,3765,3765,0
|
|
20231026,203100,76946295,3765,3765,3765,3765,0
|
|
20231026,203000,76946295,3765,3765,3765,3765,0
|
|
20231026,202900,76946295,3765,3765,3765,3765,0
|
|
20231026,202800,76946295,3765,3765,3765,3765,0
|
|
20231026,202700,76946295,3765,3765,3765,3765,0
|
|
20231026,202600,76946295,3765,3765,3765,3765,0
|
|
20231026,202500,76946295,3765,3765,3765,3765,0
|
|
20231026,202400,76946295,3765,3765,3765,3765,0
|
|
20231026,202300,76946295,3765,3765,3765,3765,0
|
|
20231026,202200,76946295,3765,3765,3765,3765,0
|
|
20231026,202100,76946295,3765,3765,3765,3765,0
|
|
20231026,202000,76946295,3765,3765,3765,3765,0
|
|
20231026,201900,76946295,3765,3765,3765,3765,0
|
|
20231026,201800,76946295,3765,3765,3765,3765,0
|
|
20231026,201700,76946295,3765,3765,3765,3765,0
|
|
20231026,201600,76946295,3765,3765,3765,3765,0
|
|
20231026,201500,76946295,3765,3765,3765,3765,0
|
|
20231026,201400,76946295,3765,3765,3765,3765,0
|
|
20231026,201300,76946295,3765,3765,3765,3765,0
|
|
20231026,201200,76946295,3765,3765,3765,3765,0
|
|
20231026,201100,76946295,3765,3765,3765,3765,0
|
|
20231026,201000,76946295,3765,3765,3765,3765,0
|
|
20231026,200900,76946295,3765,3765,3765,3765,0
|
|
20231026,200800,76946295,3765,3765,3765,3765,0
|
|
20231026,200700,76946295,3765,3765,3765,3765,0
|
|
20231026,200600,76946295,3765,3765,3765,3765,0
|
|
20231026,200500,76946295,3765,3765,3765,3765,655
|
|
20231026,200400,76946295,3765,3765,3765,3765,0
|
|
20231026,200300,76946295,3765,3765,3765,3765,0
|
|
20231026,200200,76946295,3765,3765,3765,3765,0
|
|
20231026,200100,76946295,3765,3765,3765,3765,0
|
|
20231026,200000,76946295,3765,3765,3765,3765,0
|
|
20231026,195900,76946295,3765,3765,3765,3765,0
|
|
20231026,195800,76946295,3765,3765,3765,3765,0
|
|
20231026,195700,76946295,3765,3765,3765,3765,0
|
|
20231026,195600,76946295,3765,3765,3765,3765,0
|
|
20231026,195500,76946295,3765,3765,3765,3765,0
|
|
20231026,195400,76946295,3765,3765,3765,3765,0
|
|
20231026,195300,76946295,3765,3765,3765,3765,0
|
|
20231026,195200,76946295,3765,3765,3765,3765,0
|
|
20231026,195100,76946295,3765,3765,3765,3765,0
|
|
20231026,195000,76946295,3765,3765,3765,3765,0
|
|
20231026,194900,76946295,3765,3765,3765,3765,0
|
|
20231026,194800,76946295,3765,3765,3765,3765,0
|
|
20231026,194700,76946295,3765,3765,3765,3765,0
|
|
20231026,194600,76946295,3765,3765,3765,3765,0
|
|
20231026,194500,76946295,3765,3765,3765,3765,0
|
|
20231026,194400,76946295,3765,3765,3765,3765,0
|
|
20231026,194300,76946295,3765,3765,3765,3765,0
|
|
20231026,194200,76946295,3765,3765,3765,3765,0
|
|
20231026,194100,76946295,3765,3765,3765,3765,0
|
|
20231026,194000,76946295,3765,3765,3765,3765,0
|
|
20231026,193900,76946295,3765,3765,3765,3765,0
|
|
20231026,193800,76946295,3765,3765,3765,3765,0
|
|
20231026,193700,76946295,3765,3765,3765,3765,0
|
|
20231026,193600,76946295,3765,3765,3765,3765,0
|
|
20231026,193500,76946295,3765,3765,3765,3765,655
|
|
20231026,193400,76946295,3765,3765,3765,3765,0
|
|
20231026,193300,76946295,3765,3765,3765,3765,0
|
|
20231026,193200,76946295,3765,3765,3765,3765,0
|
|
20231026,193100,76946295,3765,3765,3765,3765,0
|
|
20231026,193000,76946295,3765,3765,3765,3765,0
|
|
20231026,192900,76946295,3765,3765,3765,3765,0
|
|
20231026,192800,76946295,3765,3765,3765,3765,0
|
|
20231026,192700,76946295,3765,3765,3765,3765,0
|
|
20231026,192600,76946295,3765,3765,3765,3765,0
|
|
20231026,192500,76946295,3765,3765,3765,3765,0
|
|
20231026,192400,76946295,3765,3765,3765,3765,0
|
|
20231026,192300,76946295,3765,3765,3765,3765,0
|
|
20231026,192200,76946295,3765,3765,3765,3765,0
|
|
20231026,192100,76946295,3765,3765,3765,3765,0
|
|
20231026,192000,76946295,3765,3765,3765,3765,0
|
|
20231026,191900,76946295,3765,3765,3765,3765,0
|
|
20231026,191800,76946295,3765,3765,3765,3765,0
|
|
20231026,191700,76946295,3765,3765,3765,3765,0
|
|
20231026,191600,76946295,3765,3765,3765,3765,0
|
|
20231026,191500,76946295,3765,3765,3765,3765,0
|
|
20231026,191400,76946295,3765,3765,3765,3765,0
|
|
20231026,191300,76946295,3765,3765,3765,3765,0
|
|
20231026,191200,76946295,3765,3765,3765,3765,0
|
|
20231026,191100,76946295,3765,3765,3765,3765,0
|
|
20231026,191000,76946295,3765,3765,3765,3765,0
|
|
20231026,190900,76946295,3765,3765,3765,3765,0
|
|
20231026,190800,76946295,3765,3765,3765,3765,0
|
|
20231026,190700,76946295,3765,3765,3765,3765,0
|
|
20231026,190600,76946295,3765,3765,3765,3765,0
|
|
20231026,190500,76946295,3765,3765,3765,3765,655
|
|
20231026,190400,76946295,3765,3765,3765,3765,0
|
|
20231026,190300,76946295,3765,3765,3765,3765,0
|
|
20231026,190200,76946295,3765,3765,3765,3765,0
|
|
20231026,190100,76946295,3765,3765,3765,3765,0
|
|
20231026,190000,76946295,3765,3765,3765,3765,0
|
|
20231026,185900,76946295,3765,3765,3765,3765,0
|
|
20231026,185800,76946295,3765,3765,3765,3765,0
|
|
20231026,185700,76946295,3765,3765,3765,3765,0
|
|
20231026,185600,76946295,3765,3765,3765,3765,0
|
|
20231026,185500,76946295,3765,3765,3765,3765,0
|
|
20231026,185400,76946295,3765,3765,3765,3765,0
|
|
20231026,185300,76946295,3765,3765,3765,3765,0
|
|
20231026,185200,76946295,3765,3765,3765,3765,0
|
|
20231026,185100,76946295,3765,3765,3765,3765,0
|
|
20231026,185000,76946295,3765,3765,3765,3765,0
|
|
20231026,184900,76946295,3765,3765,3765,3765,0
|
|
20231026,184800,76946295,3765,3765,3765,3765,0
|
|
20231026,184700,76946295,3765,3765,3765,3765,0
|
|
20231026,184600,76946295,3765,3765,3765,3765,0
|
|
20231026,184500,76946295,3765,3765,3765,3765,0
|
|
20231026,184400,76946295,3765,3765,3765,3765,0
|
|
20231026,184300,76946295,3765,3765,3765,3765,0
|
|
20231026,184200,76946295,3765,3765,3765,3765,0
|
|
20231026,184100,76946295,3765,3765,3765,3765,0
|
|
20231026,184000,76946295,3765,3765,3765,3765,0
|
|
20231026,183900,76946295,3765,3765,3765,3765,0
|
|
20231026,183800,76946295,3765,3765,3765,3765,0
|
|
20231026,183700,76946295,3765,3765,3765,3765,0
|
|
20231026,183600,76946295,3765,3765,3765,3765,0
|
|
20231026,183500,76946295,3765,3765,3765,3765,655
|
|
20231026,183400,76946295,3765,3765,3765,3765,0
|
|
20231026,183300,76946295,3765,3765,3765,3765,0
|
|
20231026,183200,76946295,3765,3765,3765,3765,0
|
|
20231026,183100,76946295,3765,3765,3765,3765,0
|
|
20231026,183000,76946295,3765,3765,3765,3765,0
|
|
20231026,182900,76946295,3765,3765,3765,3765,0
|
|
20231026,182800,76946295,3765,3765,3765,3765,0
|
|
20231026,182700,76946295,3765,3765,3765,3765,0
|
|
20231026,182600,76946295,3765,3765,3765,3765,0
|
|
20231026,182500,76946295,3765,3765,3765,3765,0
|
|
20231026,182400,76946295,3765,3765,3765,3765,0
|
|
20231026,182300,76946295,3765,3765,3765,3765,0
|
|
20231026,182200,76946295,3765,3765,3765,3765,0
|
|
20231026,182100,76946295,3765,3765,3765,3765,0
|
|
20231026,182000,76946295,3765,3765,3765,3765,0
|
|
20231026,181900,76946295,3765,3765,3765,3765,0
|
|
20231026,181800,76946295,3765,3765,3765,3765,0
|
|
20231026,181700,76946295,3765,3765,3765,3765,0
|
|
20231026,181600,76946295,3765,3765,3765,3765,0
|
|
20231026,181500,76946295,3765,3765,3765,3765,0
|
|
20231026,181400,76946295,3765,3765,3765,3765,0
|
|
20231026,181300,76946295,3765,3765,3765,3765,0
|
|
20231026,181200,76946295,3765,3765,3765,3765,0
|
|
20231026,181100,76946295,3765,3765,3765,3765,0
|
|
20231026,181000,76946295,3765,3765,3765,3765,0
|
|
20231026,180900,76946295,3765,3765,3765,3765,0
|
|
20231026,180800,76946295,3765,3765,3765,3765,0
|
|
20231026,180700,76946295,3765,3765,3765,3765,0
|
|
20231026,180600,76946295,3765,3765,3765,3765,0
|
|
20231026,180500,76946295,3765,3765,3765,3765,655
|
|
20231026,180400,76946295,3765,3765,3765,3765,0
|
|
20231026,180300,76946295,3765,3765,3765,3765,0
|
|
20231026,180200,76946295,3765,3765,3765,3765,0
|
|
20231026,180100,76946295,3765,3765,3765,3765,0
|
|
20231026,180000,76946295,3765,3765,3765,3765,0
|
|
20231026,175900,76946295,3765,3765,3765,3765,0
|
|
20231026,175800,76946295,3765,3765,3765,3765,0
|
|
20231026,175700,76946295,3765,3765,3765,3765,0
|
|
20231026,175600,76946295,3765,3765,3765,3765,0
|
|
20231026,175500,76946295,3765,3765,3765,3765,0
|
|
20231026,175400,76946295,3765,3765,3765,3765,0
|
|
20231026,175300,76946295,3765,3765,3765,3765,0
|
|
20231026,175200,76946295,3765,3765,3765,3765,0
|
|
20231026,175100,76946295,3765,3765,3765,3765,0
|
|
20231026,175000,76946295,3765,3765,3765,3765,0
|
|
20231026,174900,76946295,3765,3765,3765,3765,0
|
|
20231026,174800,76946295,3765,3765,3765,3765,0
|
|
20231026,174700,76946295,3765,3765,3765,3765,0
|
|
20231026,174600,76946295,3765,3765,3765,3765,0
|
|
20231026,174500,76946295,3765,3765,3765,3765,0
|
|
20231026,174400,76946295,3765,3765,3765,3765,0
|
|
20231026,174300,76946295,3765,3765,3765,3765,0
|
|
20231026,174200,76946295,3765,3765,3765,3765,0
|
|
20231026,174100,76946295,3765,3765,3765,3765,0
|
|
20231026,174000,76946295,3765,3765,3765,3765,0
|
|
20231026,173900,76946295,3765,3765,3765,3765,0
|
|
20231026,173800,76946295,3765,3765,3765,3765,0
|
|
20231026,173700,76946295,3765,3765,3765,3765,0
|
|
20231026,173600,76946295,3765,3765,3765,3765,0
|
|
20231026,173500,76946295,3765,3765,3765,3765,655
|
|
20231026,173400,76946295,3765,3765,3765,3765,0
|
|
20231026,173300,76946295,3765,3765,3765,3765,0
|
|
20231026,173200,76946295,3765,3765,3765,3765,0
|
|
20231026,173100,76946295,3765,3765,3765,3765,0
|
|
20231026,173000,76946295,3765,3765,3765,3765,0
|
|
20231026,172900,76946295,3765,3765,3765,3765,0
|
|
20231026,172800,76946295,3765,3765,3765,3765,0
|
|
20231026,172700,76946295,3765,3765,3765,3765,0
|
|
20231026,172600,76946295,3765,3765,3765,3765,0
|
|
20231026,172500,76946295,3765,3765,3765,3765,0
|
|
20231026,172400,76946295,3765,3765,3765,3765,0
|
|
20231026,172300,76946295,3765,3765,3765,3765,0
|
|
20231026,172200,76946295,3765,3765,3765,3765,0
|
|
20231026,172100,76946295,3765,3765,3765,3765,0
|
|
20231026,172000,76946295,3765,3765,3765,3765,0
|
|
20231026,171900,76946295,3765,3765,3765,3765,0
|
|
20231026,171800,76946295,3765,3765,3765,3765,0
|
|
20231026,171700,76946295,3765,3765,3765,3765,0
|
|
20231026,171600,76946295,3765,3765,3765,3765,0
|
|
20231026,171500,76946295,3765,3765,3765,3765,0
|
|
20231026,171400,76946295,3765,3765,3765,3765,0
|
|
20231026,171300,76946295,3765,3765,3765,3765,0
|
|
20231026,171200,76946295,3765,3765,3765,3765,0
|
|
20231026,171100,76946295,3765,3765,3765,3765,0
|
|
20231026,171000,76946295,3765,3765,3765,3765,0
|
|
20231026,170900,76946295,3765,3765,3765,3765,0
|
|
20231026,170800,76946295,3765,3765,3765,3765,0
|
|
20231026,170700,76946295,3765,3765,3765,3765,0
|
|
20231026,170600,76946295,3765,3765,3765,3765,0
|
|
20231026,170500,76946295,3765,3765,3765,3765,655
|
|
20231026,170400,76946295,3765,3765,3765,3765,0
|
|
20231026,170300,76946295,3765,3765,3765,3765,0
|
|
20231026,170200,76946295,3765,3765,3765,3765,0
|
|
20231026,170100,76946295,3765,3765,3765,3765,0
|
|
20231026,170000,76946295,3765,3765,3765,3765,0
|
|
20231026,165900,76946295,3765,3765,3765,3765,0
|
|
20231026,165800,76946295,3765,3765,3765,3765,0
|
|
20231026,165700,76946295,3765,3765,3765,3765,0
|
|
20231026,165600,76946295,3765,3765,3765,3765,0
|
|
20231026,165500,76946295,3765,3765,3765,3765,0
|
|
20231026,165400,76946295,3765,3765,3765,3765,0
|
|
20231026,165300,76946295,3765,3765,3765,3765,0
|
|
20231026,165200,76946295,3765,3765,3765,3765,0
|
|
20231026,165100,76946295,3765,3765,3765,3765,0
|
|
20231026,165000,76946295,3765,3765,3765,3765,0
|
|
20231026,164900,76946295,3765,3765,3765,3765,0
|
|
20231026,164800,76946295,3765,3765,3765,3765,0
|
|
20231026,164700,76946295,3765,3765,3765,3765,0
|
|
20231026,164600,76946295,3765,3765,3765,3765,0
|
|
20231026,164500,76946295,3765,3765,3765,3765,0
|
|
20231026,164400,76946295,3765,3765,3765,3765,0
|
|
20231026,164300,76946295,3765,3765,3765,3765,0
|
|
20231026,164200,76946295,3765,3765,3765,3765,0
|
|
20231026,164100,76946295,3765,3765,3765,3765,0
|
|
20231026,164000,76946295,3765,3765,3765,3765,0
|
|
20231026,163900,76946295,3765,3765,3765,3765,0
|
|
20231026,163800,76946295,3765,3765,3765,3765,0
|
|
20231026,163700,76946295,3765,3765,3765,3765,0
|
|
20231026,163600,76946295,3765,3765,3765,3765,0
|
|
20231026,163500,76946295,3765,3765,3765,3765,655
|
|
20231026,163400,76946295,3765,3765,3765,3765,0
|
|
20231026,163300,76946295,3765,3765,3765,3765,0
|
|
20231026,163200,76946295,3765,3765,3765,3765,0
|
|
20231026,163100,76946295,3765,3765,3765,3765,0
|
|
20231026,163000,76946295,3765,3765,3765,3765,0
|
|
20231026,162900,76946295,3765,3765,3765,3765,0
|
|
20231026,162800,76946295,3765,3765,3765,3765,0
|
|
20231026,162700,76946295,3765,3765,3765,3765,0
|
|
20231026,162600,76946295,3765,3765,3765,3765,0
|
|
20231026,162500,76946295,3765,3765,3765,3765,0
|
|
20231026,162400,76946295,3765,3765,3765,3765,0
|
|
20231026,162300,76946295,3765,3765,3765,3765,0
|
|
20231026,162200,76946295,3765,3765,3765,3765,0
|
|
20231026,162100,76946295,3765,3765,3765,3765,0
|
|
20231026,162000,76946295,3765,3765,3765,3765,0
|
|
20231026,161900,76946295,3765,3765,3765,3765,0
|
|
20231026,161800,76946295,3765,3765,3765,3765,0
|
|
20231026,161700,76946295,3765,3765,3765,3765,0
|
|
20231026,161600,76946295,3765,3765,3765,3765,0
|
|
20231026,161500,76946295,3765,3765,3765,3765,0
|
|
20231026,161400,76946295,3765,3765,3765,3765,0
|
|
20231026,161300,76946295,3765,3765,3765,3765,0
|
|
20231026,161200,76946295,3765,3765,3765,3765,0
|
|
20231026,161100,76946295,3765,3765,3765,3765,0
|
|
20231026,161000,76946295,3765,3765,3765,3765,0
|
|
20231026,160900,76946295,3765,3765,3765,3765,0
|
|
20231026,160800,76946295,3765,3765,3765,3765,0
|
|
20231026,160700,76946295,3765,3765,3765,3765,0
|
|
20231026,160600,76946295,3765,3765,3765,3765,0
|
|
20231026,160500,76946295,3765,3765,3765,3765,655
|
|
20231026,160400,76946295,3765,3765,3765,3765,0
|
|
20231026,160300,76946295,3765,3765,3765,3765,0
|
|
20231026,160200,76946295,3765,3765,3765,3765,0
|
|
20231026,160100,76946295,3765,3765,3765,3765,0
|
|
20231026,160000,76946295,3765,3765,3765,3765,0
|
|
20231026,155900,76946295,3765,3765,3765,3765,0
|
|
20231026,155800,76946295,3765,3765,3765,3765,0
|
|
20231026,155700,76946295,3765,3765,3765,3765,0
|
|
20231026,155600,76946295,3765,3765,3765,3765,0
|
|
20231026,155500,76946295,3765,3765,3765,3765,0
|
|
20231026,155400,76946295,3765,3765,3765,3765,0
|
|
20231026,155300,76946295,3765,3765,3765,3765,0
|
|
20231026,155200,76946295,3765,3765,3765,3765,0
|
|
20231026,155100,76946295,3765,3765,3765,3765,0
|
|
20231026,155000,76946295,3765,3765,3765,3765,0
|
|
20231026,154900,76946295,3765,3765,3765,3765,0
|
|
20231026,154800,76946295,3765,3765,3765,3765,0
|
|
20231026,154700,76946295,3765,3765,3765,3765,0
|
|
20231026,154600,76946295,3765,3765,3765,3765,0
|
|
20231026,154500,76946295,3765,3765,3765,3765,0
|
|
20231026,154400,76946295,3765,3765,3765,3765,0
|
|
20231026,154300,76946295,3765,3765,3765,3765,0
|
|
20231026,154200,76946295,3765,3765,3765,3765,0
|
|
20231026,154100,76946295,3765,3765,3765,3765,0
|
|
20231026,154000,76946295,3765,3765,3765,3765,0
|
|
20231026,153900,76946295,3765,3765,3765,3765,0
|
|
20231026,153800,76946295,3765,3765,3765,3765,0
|
|
20231026,153700,76946295,3765,3765,3765,3765,0
|
|
20231026,153600,76946295,3765,3765,3765,3765,0
|
|
20231026,153500,76946295,3765,3765,3765,3765,655
|
|
20231026,153400,76946295,3765,3765,3765,3765,0
|
|
20231026,153300,76946295,3765,3765,3765,3765,0
|
|
20231026,153200,76946295,3765,3765,3765,3765,0
|
|
20231026,153100,76946295,3765,3765,3765,3765,0
|
|
20231026,153000,76946295,3765,3765,3765,3765,655
|
|
20231026,152900,74480220,3785,3785,3785,3785,0
|
|
20231026,152800,74480220,3785,3785,3785,3785,0
|
|
20231026,152700,74480220,3785,3785,3785,3785,0
|
|
20231026,152600,74480220,3785,3785,3785,3785,0
|
|
20231026,152500,74480220,3785,3785,3785,3785,0
|
|
20231026,152400,74480220,3785,3785,3785,3785,0
|
|
20231026,152300,74480220,3785,3785,3785,3785,0
|
|
20231026,152200,74480220,3785,3785,3785,3785,0
|
|
20231026,152100,74480220,3785,3785,3785,3785,0
|
|
20231026,152000,74480220,3785,3785,3785,3785,0
|
|
20231026,151900,74480220,3785,3785,3785,3785,1
|
|
20231026,151800,74476435,3770,3780,3780,3770,205
|
|
20231026,151700,73703370,3795,3795,3795,3795,1
|
|
20231026,151600,73699575,3780,3790,3790,3780,1000
|
|
20231026,151500,69910560,3790,3795,3795,3790,852
|
|
20231026,151400,66679945,3800,3800,3800,3800,0
|
|
20231026,151300,66679945,3800,3800,3800,3800,0
|
|
20231026,151200,66679945,3800,3800,3800,3800,0
|
|
20231026,151100,66679945,3800,3800,3800,3800,0
|
|
20231026,151000,66679945,3800,3800,3800,3800,76
|
|
20231026,150900,66391145,3800,3800,3800,3800,1
|
|
20231026,150800,66387345,3800,3800,3800,3800,22
|
|
20231026,150700,66303745,3800,3800,3800,3800,0
|
|
20231026,150600,66303745,3800,3800,3800,3800,0
|
|
20231026,150500,66303745,3800,3800,3800,3800,0
|
|
20231026,150400,66303745,3800,3800,3800,3800,0
|
|
20231026,150300,66303745,3800,3800,3800,3800,0
|
|
20231026,150200,66303745,3800,3800,3800,3800,78
|
|
20231026,150100,66007345,3800,3810,3810,3800,2844
|
|
20231026,150000,55194310,3830,3830,3830,3830,0
|
|
20231026,145900,55194310,3830,3830,3830,3830,0
|
|
20231026,145800,55194310,3830,3820,3830,3820,27
|
|
20231026,145700,55091110,3810,3810,3810,3810,0
|
|
20231026,145600,55091110,3810,3810,3810,3810,0
|
|
20231026,145500,55091110,3810,3810,3810,3810,0
|
|
20231026,145400,55091110,3810,3810,3810,3810,0
|
|
20231026,145300,55091110,3810,3810,3810,3810,0
|
|
20231026,145200,55091110,3810,3810,3810,3810,0
|
|
20231026,145100,55091110,3810,3810,3810,3810,112
|
|
20231026,145000,54664390,3810,3810,3810,3810,52
|
|
20231026,144900,54466270,3810,3810,3810,3810,26
|
|
20231026,144800,54367210,3810,3810,3810,3810,8
|
|
20231026,144700,54336730,3820,3820,3820,3820,0
|
|
20231026,144600,54336730,3820,3820,3820,3820,0
|
|
20231026,144500,54336730,3820,3820,3820,3820,0
|
|
20231026,144400,54336730,3820,3820,3820,3820,0
|
|
20231026,144300,54336730,3820,3820,3820,3820,0
|
|
20231026,144200,54336730,3820,3820,3820,3820,0
|
|
20231026,144100,54336730,3820,3820,3820,3820,0
|
|
20231026,144000,54336730,3820,3820,3820,3820,0
|
|
20231026,143900,54336730,3820,3820,3820,3820,0
|
|
20231026,143800,54336730,3820,3820,3820,3820,0
|
|
20231026,143700,54336730,3820,3820,3820,3820,0
|
|
20231026,143600,54336730,3820,3820,3820,3820,0
|
|
20231026,143500,54336730,3820,3820,3820,3820,0
|
|
20231026,143400,54336730,3820,3820,3820,3820,0
|
|
20231026,143300,54336730,3820,3820,3820,3820,0
|
|
20231026,143200,54336730,3820,3820,3820,3820,0
|
|
20231026,143100,54336730,3820,3820,3820,3820,0
|
|
20231026,143000,54336730,3820,3820,3820,3820,0
|
|
20231026,142900,54336730,3820,3820,3820,3820,0
|
|
20231026,142800,54336730,3820,3820,3820,3820,21
|
|
20231026,142700,54256510,3820,3820,3820,3820,0
|
|
20231026,142600,54256510,3820,3820,3820,3820,0
|
|
20231026,142500,54256510,3820,3805,3820,3805,5
|
|
20231026,142400,54237470,3815,3815,3815,3815,1
|
|
20231026,142300,54233655,3820,3820,3820,3820,3
|
|
20231026,142200,54222195,3805,3830,3830,3805,66
|
|
20231026,142100,53971015,3825,3830,3830,3825,2
|
|
20231026,142000,53963360,3830,3830,3830,3830,0
|
|
20231026,141900,53963360,3830,3830,3830,3830,0
|
|
20231026,141800,53963360,3830,3830,3830,3830,0
|
|
20231026,141700,53963360,3830,3830,3830,3830,0
|
|
20231026,141600,53963360,3830,3805,3830,3805,20
|
|
20231026,141500,53887020,3830,3830,3830,3830,0
|
|
20231026,141400,53887020,3830,3830,3830,3830,0
|
|
20231026,141300,53887020,3830,3830,3830,3830,2
|
|
20231026,141200,53879360,3830,3825,3830,3825,5
|
|
20231026,141100,53860215,3830,3830,3830,3830,0
|
|
20231026,141000,53860215,3830,3830,3830,3830,1
|
|
20231026,140900,53856385,3830,3830,3830,3830,200
|
|
20231026,140800,53090385,3825,3825,3825,3825,2
|
|
20231026,140700,53082735,3830,3830,3830,3830,0
|
|
20231026,140600,53082735,3830,3830,3830,3830,0
|
|
20231026,140500,53082735,3830,3830,3830,3830,0
|
|
20231026,140400,53082735,3830,3830,3830,3830,2
|
|
20231026,140300,53075075,3830,3830,3830,3830,0
|
|
20231026,140200,53075075,3830,3830,3830,3830,0
|
|
20231026,140100,53075075,3830,3830,3830,3830,0
|
|
20231026,140000,53075075,3830,3810,3830,3810,64
|
|
20231026,135900,52830005,3805,3805,3805,3805,0
|
|
20231026,135800,52830005,3805,3805,3805,3805,1
|
|
20231026,135700,52826200,3800,3800,3800,3800,0
|
|
20231026,135600,52826200,3800,3800,3800,3800,0
|
|
20231026,135500,52826200,3800,3800,3800,3800,1394
|
|
20231026,135400,47529000,3800,3800,3800,3800,0
|
|
20231026,135300,47529000,3800,3800,3800,3800,0
|
|
20231026,135200,47529000,3800,3800,3800,3800,0
|
|
20231026,135100,47529000,3800,3800,3800,3800,0
|
|
20231026,135000,47529000,3800,3800,3800,3800,0
|
|
20231026,134900,47529000,3800,3800,3800,3800,0
|
|
20231026,134800,47529000,3800,3800,3800,3800,0
|
|
20231026,134700,47529000,3800,3800,3800,3800,0
|
|
20231026,134600,47529000,3800,3800,3800,3800,0
|
|
20231026,134500,47529000,3800,3800,3800,3800,0
|
|
20231026,134400,47529000,3800,3800,3800,3800,50
|
|
20231026,134300,47339000,3800,3800,3800,3800,0
|
|
20231026,134200,47339000,3800,3800,3800,3800,0
|
|
20231026,134100,47339000,3800,3800,3800,3800,0
|
|
20231026,134000,47339000,3800,3800,3800,3800,0
|
|
20231026,133900,47339000,3800,3800,3800,3800,785
|
|
20231026,133800,44356000,3805,3805,3805,3805,0
|
|
20231026,133700,44356000,3805,3805,3805,3805,0
|
|
20231026,133600,44356000,3805,3805,3805,3805,50
|
|
20231026,133500,44165750,3800,3800,3800,3800,0
|
|
20231026,133400,44165750,3800,3800,3800,3800,0
|
|
20231026,133300,44165750,3800,3800,3800,3800,0
|
|
20231026,133200,44165750,3800,3800,3800,3800,0
|
|
20231026,133100,44165750,3800,3800,3800,3800,0
|
|
20231026,133000,44165750,3800,3800,3800,3800,111
|
|
20231026,132900,43743950,3805,3805,3805,3805,0
|
|
20231026,132800,43743950,3805,3805,3805,3805,0
|
|
20231026,132700,43743950,3805,3805,3805,3805,0
|
|
20231026,132600,43743950,3805,3805,3805,3805,0
|
|
20231026,132500,43743950,3805,3805,3805,3805,0
|
|
20231026,132400,43743950,3805,3805,3805,3805,1
|
|
20231026,132300,43740145,3805,3805,3805,3805,0
|
|
20231026,132200,43740145,3805,3805,3805,3805,0
|
|
20231026,132100,43740145,3805,3805,3805,3805,0
|
|
20231026,132000,43740145,3805,3805,3805,3805,0
|
|
20231026,131900,43740145,3805,3805,3805,3805,0
|
|
20231026,131800,43740145,3805,3805,3805,3805,0
|
|
20231026,131700,43740145,3805,3805,3805,3805,0
|
|
20231026,131600,43740145,3805,3805,3805,3805,0
|
|
20231026,131500,43740145,3805,3805,3805,3805,26
|
|
20231026,131400,43641215,3800,3800,3800,3800,0
|
|
20231026,131300,43641215,3800,3800,3800,3800,0
|
|
20231026,131200,43641215,3800,3800,3800,3800,1
|
|
20231026,131100,43637415,3800,3800,3800,3800,0
|
|
20231026,131000,43637415,3800,3800,3800,3800,0
|
|
20231026,130900,43637415,3800,3800,3800,3800,0
|
|
20231026,130800,43637415,3800,3800,3800,3800,0
|
|
20231026,130700,43637415,3800,3800,3800,3800,0
|
|
20231026,130600,43637415,3800,3800,3800,3800,65
|
|
20231026,130500,43390415,3800,3800,3800,3800,0
|
|
20231026,130400,43390415,3800,3800,3800,3800,0
|
|
20231026,130300,43390415,3800,3800,3800,3800,0
|
|
20231026,130200,43390415,3800,3800,3800,3800,100
|
|
20231026,130100,43010415,3800,3800,3800,3800,0
|
|
20231026,130000,43010415,3800,3800,3800,3800,0
|
|
20231026,125900,43010415,3800,3800,3800,3800,0
|
|
20231026,125800,43010415,3800,3800,3800,3800,0
|
|
20231026,125700,43010415,3800,3800,3800,3800,0
|
|
20231026,125600,43010415,3800,3800,3800,3800,125
|
|
20231026,125500,42535415,3810,3810,3810,3810,0
|
|
20231026,125400,42535415,3810,3810,3810,3810,0
|
|
20231026,125300,42535415,3810,3810,3810,3810,0
|
|
20231026,125200,42535415,3810,3810,3810,3810,0
|
|
20231026,125100,42535415,3810,3810,3810,3810,0
|
|
20231026,125000,42535415,3810,3810,3810,3810,0
|
|
20231026,124900,42535415,3810,3805,3810,3805,3
|
|
20231026,124800,42523995,3805,3805,3805,3805,0
|
|
20231026,124700,42523995,3805,3805,3805,3805,0
|
|
20231026,124600,42523995,3805,3805,3805,3805,0
|
|
20231026,124500,42523995,3805,3805,3805,3805,0
|
|
20231026,124400,42523995,3805,3805,3805,3805,0
|
|
20231026,124300,42523995,3805,3805,3805,3805,0
|
|
20231026,124200,42523995,3805,3805,3805,3805,0
|
|
20231026,124100,42523995,3805,3805,3805,3805,0
|
|
20231026,124000,42523995,3805,3805,3805,3805,0
|
|
20231026,123900,42523995,3805,3805,3805,3805,0
|
|
20231026,123800,42523995,3805,3805,3805,3805,0
|
|
20231026,123700,42523995,3805,3805,3805,3805,0
|
|
20231026,123600,42523995,3805,3805,3805,3805,0
|
|
20231026,123500,42523995,3805,3805,3805,3805,0
|
|
20231026,123400,42523995,3805,3805,3805,3805,0
|
|
20231026,123300,42523995,3805,3805,3805,3805,0
|
|
20231026,123200,42523995,3805,3805,3805,3805,0
|
|
20231026,123100,42523995,3805,3805,3805,3805,140
|
|
20231026,123000,41991295,3805,3805,3805,3805,0
|
|
20231026,122900,41991295,3805,3805,3805,3805,0
|
|
20231026,122800,41991295,3805,3805,3805,3805,3
|
|
20231026,122700,41979880,3805,3805,3805,3805,0
|
|
20231026,122600,41979880,3805,3805,3805,3805,0
|
|
20231026,122500,41979880,3805,3805,3805,3805,0
|
|
20231026,122400,41979880,3805,3805,3805,3805,0
|
|
20231026,122300,41979880,3805,3805,3805,3805,0
|
|
20231026,122200,41979880,3805,3805,3805,3805,0
|
|
20231026,122100,41979880,3805,3805,3805,3805,1
|
|
20231026,122000,41976075,3800,3800,3800,3800,1
|
|
20231026,121900,41972275,3815,3815,3815,3815,1
|
|
20231026,121800,41968460,3825,3825,3825,3825,0
|
|
20231026,121700,41968460,3825,3825,3825,3825,0
|
|
20231026,121600,41968460,3825,3825,3825,3825,0
|
|
20231026,121500,41968460,3825,3825,3825,3825,0
|
|
20231026,121400,41968460,3825,3825,3825,3825,0
|
|
20231026,121300,41968460,3825,3825,3825,3825,0
|
|
20231026,121200,41968460,3825,3825,3825,3825,0
|
|
20231026,121100,41968460,3825,3825,3825,3825,0
|
|
20231026,121000,41968460,3825,3825,3825,3825,0
|
|
20231026,120900,41968460,3825,3825,3825,3825,0
|
|
20231026,120800,41968460,3825,3825,3825,3825,0
|
|
20231026,120700,41968460,3825,3825,3825,3825,2
|
|
20231026,120600,41960810,3805,3805,3805,3805,127
|
|
20231026,120500,41477575,3800,3800,3800,3800,130
|
|
20231026,120400,40983575,3800,3800,3800,3800,0
|
|
20231026,120300,40983575,3800,3800,3800,3800,0
|
|
20231026,120200,40983575,3800,3800,3800,3800,0
|
|
20231026,120100,40983575,3800,3800,3800,3800,0
|
|
20231026,120000,40983575,3800,3800,3800,3800,0
|
|
20231026,115900,40983575,3800,3800,3800,3800,2
|
|
20231026,115800,40975975,3800,3800,3800,3800,445
|
|
20231026,115700,39284975,3825,3825,3825,3825,0
|
|
20231026,115600,39284975,3825,3825,3825,3825,0
|
|
20231026,115500,39284975,3825,3805,3825,3805,11
|
|
20231026,115400,39243080,3805,3805,3805,3805,0
|
|
20231026,115300,39243080,3805,3805,3805,3805,591
|
|
20231026,115200,36994325,3805,3805,3805,3805,0
|
|
20231026,115100,36994325,3805,3805,3805,3805,0
|
|
20231026,115000,36994325,3805,3805,3805,3805,0
|
|
20231026,114900,36994325,3805,3805,3805,3805,0
|
|
20231026,114800,36994325,3805,3805,3805,3805,0
|
|
20231026,114700,36994325,3805,3805,3805,3805,0
|
|
20231026,114600,36994325,3805,3805,3805,3805,0
|
|
20231026,114500,36994325,3805,3805,3805,3805,0
|
|
20231026,114400,36994325,3805,3805,3805,3805,0
|
|
20231026,114300,36994325,3805,3805,3805,3805,0
|
|
20231026,114200,36994325,3805,3805,3805,3805,0
|
|
20231026,114100,36994325,3805,3805,3805,3805,0
|
|
20231026,114000,36994325,3805,3805,3805,3805,0
|
|
20231026,113900,36994325,3805,3805,3805,3805,202
|
|
20231026,113800,36225715,3805,3805,3805,3805,0
|
|
20231026,113700,36225715,3805,3805,3805,3805,0
|
|
20231026,113600,36225715,3805,3805,3805,3805,0
|
|
20231026,113500,36225715,3805,3805,3805,3805,0
|
|
20231026,113400,36225715,3805,3805,3805,3805,100
|
|
20231026,113300,35845215,3805,3805,3805,3805,0
|
|
20231026,113200,35845215,3805,3805,3805,3805,0
|
|
20231026,113100,35845215,3805,3805,3805,3805,0
|
|
20231026,113000,35845215,3805,3805,3805,3805,0
|
|
20231026,112900,35845215,3805,3805,3805,3805,0
|
|
20231026,112800,35845215,3805,3805,3805,3805,0
|
|
20231026,112700,35845215,3805,3805,3805,3805,0
|
|
20231026,112600,35845215,3805,3805,3805,3805,0
|
|
20231026,112500,35845215,3805,3805,3805,3805,1
|
|
20231026,112400,35841410,3800,3800,3800,3800,0
|
|
20231026,112300,35841410,3800,3800,3800,3800,0
|
|
20231026,112200,35841410,3800,3800,3800,3800,0
|
|
20231026,112100,35841410,3800,3800,3800,3800,30
|
|
20231026,112000,35727410,3805,3805,3805,3805,0
|
|
20231026,111900,35727410,3805,3805,3805,3805,0
|
|
20231026,111800,35727410,3805,3805,3805,3805,0
|
|
20231026,111700,35727410,3805,3805,3805,3805,10
|
|
20231026,111600,35689360,3800,3800,3800,3800,0
|
|
20231026,111500,35689360,3800,3800,3800,3800,0
|
|
20231026,111400,35689360,3800,3800,3800,3800,0
|
|
20231026,111300,35689360,3800,3800,3800,3800,0
|
|
20231026,111200,35689360,3800,3800,3800,3800,315
|
|
20231026,111100,34492360,3805,3805,3805,3805,0
|
|
20231026,111000,34492360,3805,3805,3805,3805,0
|
|
20231026,110900,34492360,3805,3805,3805,3805,0
|
|
20231026,110800,34492360,3805,3805,3805,3805,0
|
|
20231026,110700,34492360,3805,3805,3805,3805,0
|
|
20231026,110600,34492360,3805,3805,3805,3805,0
|
|
20231026,110500,34492360,3805,3805,3805,3805,0
|
|
20231026,110400,34492360,3805,3805,3805,3805,0
|
|
20231026,110300,34492360,3805,3805,3805,3805,1
|
|
20231026,110200,34488555,3800,3800,3800,3800,0
|
|
20231026,110100,34488555,3800,3800,3800,3800,10
|
|
20231026,110000,34450555,3800,3800,3800,3800,10
|
|
20231026,105900,34412555,3805,3805,3805,3805,0
|
|
20231026,105800,34412555,3805,3805,3805,3805,0
|
|
20231026,105700,34412555,3805,3805,3805,3805,12
|
|
20231026,105600,34366895,3805,3805,3805,3805,0
|
|
20231026,105500,34366895,3805,3805,3805,3805,0
|
|
20231026,105400,34366895,3805,3805,3805,3805,0
|
|
20231026,105300,34366895,3805,3805,3805,3805,0
|
|
20231026,105200,34366895,3805,3805,3805,3805,0
|
|
20231026,105100,34366895,3805,3805,3805,3805,0
|
|
20231026,105000,34366895,3805,3805,3805,3805,0
|
|
20231026,104900,34366895,3805,3805,3805,3805,0
|
|
20231026,104800,34366895,3805,3805,3805,3805,0
|
|
20231026,104700,34366895,3805,3805,3805,3805,0
|
|
20231026,104600,34366895,3805,3805,3805,3805,106
|
|
20231026,104500,33963565,3805,3805,3805,3805,0
|
|
20231026,104400,33963565,3805,3805,3805,3805,4
|
|
20231026,104300,33948345,3800,3805,3805,3800,1001
|
|
20231026,104200,30144540,3805,3810,3810,3805,31
|
|
20231026,104100,30026470,3800,3800,3800,3800,0
|
|
20231026,104000,30026470,3800,3800,3800,3800,0
|
|
20231026,103900,30026470,3800,3800,3800,3800,0
|
|
20231026,103800,30026470,3800,3800,3800,3800,0
|
|
20231026,103700,30026470,3800,3800,3800,3800,0
|
|
20231026,103600,30026470,3800,3800,3800,3800,0
|
|
20231026,103500,30026470,3800,3800,3800,3800,0
|
|
20231026,103400,30026470,3800,3800,3800,3800,0
|
|
20231026,103300,30026470,3800,3800,3800,3800,0
|
|
20231026,103200,30026470,3800,3800,3800,3800,0
|
|
20231026,103100,30026470,3800,3800,3800,3800,0
|
|
20231026,103000,30026470,3800,3800,3800,3800,0
|
|
20231026,102900,30026470,3800,3810,3810,3800,1200
|
|
20231026,102800,25465410,3810,3810,3810,3810,0
|
|
20231026,102700,25465410,3810,3815,3815,3810,14
|
|
20231026,102600,25412010,3820,3820,3820,3820,65
|
|
20231026,102500,25163710,3825,3825,3825,3825,1
|
|
20231026,102400,25159885,3825,3825,3825,3825,0
|
|
20231026,102300,25159885,3825,3825,3825,3825,279
|
|
20231026,102200,24092710,3820,3820,3820,3820,1
|
|
20231026,102100,24088890,3825,3825,3825,3825,66
|
|
20231026,102000,23836440,3830,3830,3830,3830,0
|
|
20231026,101900,23836440,3830,3830,3830,3830,18
|
|
20231026,101800,23767500,3830,3840,3840,3830,915
|
|
20231026,101700,20257320,3845,3845,3845,3845,0
|
|
20231026,101600,20257320,3845,3845,3845,3845,0
|
|
20231026,101500,20257320,3845,3845,3845,3845,0
|
|
20231026,101400,20257320,3845,3845,3845,3845,0
|
|
20231026,101300,20257320,3845,3845,3845,3845,0
|
|
20231026,101200,20257320,3845,3845,3845,3845,0
|
|
20231026,101100,20257320,3845,3845,3845,3845,0
|
|
20231026,101000,20257320,3845,3845,3845,3845,0
|
|
20231026,100900,20257320,3845,3845,3845,3845,0
|
|
20231026,100800,20257320,3845,3845,3845,3845,0
|
|
20231026,100700,20257320,3845,3845,3845,3845,0
|
|
20231026,100600,20257320,3845,3845,3845,3845,0
|
|
20231026,100500,20257320,3845,3845,3845,3845,26
|
|
20231026,100400,20157350,3845,3845,3845,3845,0
|
|
20231026,100300,20157350,3845,3845,3845,3845,100
|
|
20231026,100200,19772850,3845,3845,3845,3845,0
|
|
20231026,100100,19772850,3845,3845,3845,3845,3
|
|
20231026,100000,19761315,3850,3850,3850,3850,22
|
|
20231026,095900,19676615,3855,3855,3855,3855,591
|
|
20231026,095800,17398310,3890,3890,3890,3890,0
|
|
20231026,095700,17398310,3890,3890,3890,3890,2
|
|
20231026,095600,17390530,3860,3860,3860,3860,0
|
|
20231026,095500,17390530,3860,3860,3860,3860,0
|
|
20231026,095400,17390530,3860,3860,3860,3860,0
|
|
20231026,095300,17390530,3860,3860,3860,3860,0
|
|
20231026,095200,17390530,3860,3860,3860,3860,0
|
|
20231026,095100,17390530,3860,3860,3860,3860,0
|
|
20231026,095000,17390530,3860,3860,3860,3860,0
|
|
20231026,094900,17390530,3860,3860,3860,3860,0
|
|
20231026,094800,17390530,3860,3860,3860,3860,0
|
|
20231026,094700,17390530,3860,3860,3860,3860,0
|
|
20231026,094600,17390530,3860,3860,3860,3860,0
|
|
20231026,094500,17390530,3860,3860,3860,3860,0
|
|
20231026,094400,17390530,3860,3860,3860,3860,0
|
|
20231026,094300,17390530,3860,3860,3860,3860,0
|
|
20231026,094200,17390530,3860,3860,3860,3860,0
|
|
20231026,094100,17390530,3860,3860,3860,3860,0
|
|
20231026,094000,17390530,3860,3860,3860,3860,0
|
|
20231026,093900,17390530,3860,3860,3860,3860,0
|
|
20231026,093800,17390530,3860,3860,3860,3860,154
|
|
20231026,093700,16796090,3865,3865,3865,3865,0
|
|
20231026,093600,16796090,3865,3865,3865,3865,0
|
|
20231026,093500,16796090,3865,3865,3865,3865,0
|
|
20231026,093400,16796090,3865,3870,3870,3865,12
|
|
20231026,093300,16749655,3875,3905,3905,3875,19
|
|
20231026,093200,16675970,3905,3870,3910,3870,83
|
|
20231026,093100,16351850,3870,3870,3870,3870,0
|
|
20231026,093000,16351850,3870,3870,3870,3870,538
|
|
20231026,092900,14269790,3860,3860,3860,3860,0
|
|
20231026,092800,14269790,3860,3860,3860,3860,0
|
|
20231026,092700,14269790,3860,3865,3865,3860,269
|
|
20231026,092600,13231350,3865,3910,3910,3865,543
|
|
20231026,092500,11124510,3905,3905,3905,3905,0
|
|
20231026,092400,11124510,3905,3905,3905,3905,0
|
|
20231026,092300,11124510,3905,3905,3905,3905,0
|
|
20231026,092200,11124510,3905,3905,3905,3905,0
|
|
20231026,092100,11124510,3905,3860,3905,3860,503
|
|
20231026,092000,9182755,3855,3855,3855,3855,110
|
|
20231026,091900,8758705,3860,3880,3910,3860,503
|
|
20231026,091800,6816975,3885,3885,3885,3885,0
|
|
20231026,091700,6816975,3885,3885,3885,3885,100
|
|
20231026,091600,6428475,3885,3885,3885,3885,1
|
|
20231026,091500,6424590,3915,3900,3915,3900,5
|
|
20231026,091400,6405075,3900,3915,3915,3885,133
|
|
20231026,091300,5887330,3915,3865,3920,3865,111
|
|
20231026,091200,5454335,3840,3865,3865,3840,67
|
|
20231026,091100,5196880,3865,3860,3865,3860,2
|
|
20231026,091000,5189155,3860,3855,3865,3855,281
|
|
20231026,090900,4105375,3860,3850,3860,3850,544
|
|
20231026,090800,2010955,3855,3855,3855,3855,0
|
|
20231026,090700,2010955,3855,3855,3855,3845,55
|
|
20231026,090600,1799440,3860,3860,3860,3860,0
|
|
20231026,090500,1799440,3860,3860,3860,3860,0
|
|
20231026,090400,1799440,3860,3860,3860,3860,0
|
|
20231026,090300,1799440,3860,3860,3860,3860,1
|
|
20231026,090200,1795580,3840,3840,3840,3840,0
|
|
20231026,090100,1795580,3840,3840,3840,3840,0
|
|
20231026,090000,1795580,3840,3915,3915,3840,465
|