678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201500,60431870,3080,3080,3080,3080,165
|
|
20231017,201400,60431870,3080,3080,3080,3080,0
|
|
20231017,201300,60431870,3080,3080,3080,3080,0
|
|
20231017,201200,60431870,3080,3080,3080,3080,0
|
|
20231017,201100,60431870,3080,3080,3080,3080,0
|
|
20231017,201000,60431870,3080,3080,3080,3080,0
|
|
20231017,200900,60431870,3080,3080,3080,3080,0
|
|
20231017,200800,60431870,3080,3080,3080,3080,0
|
|
20231017,200700,60431870,3080,3080,3080,3080,0
|
|
20231017,200600,60431870,3080,3080,3080,3080,0
|
|
20231017,200500,60431870,3080,3080,3080,3080,0
|
|
20231017,200400,60431870,3080,3080,3080,3080,0
|
|
20231017,200300,60431870,3080,3080,3080,3080,0
|
|
20231017,200200,60431870,3080,3080,3080,3080,0
|
|
20231017,200100,60431870,3080,3080,3080,3080,0
|
|
20231017,200000,60431870,3080,3080,3080,3080,0
|
|
20231017,195900,60431870,3080,3080,3080,3080,0
|
|
20231017,195800,60431870,3080,3080,3080,3080,0
|
|
20231017,195700,60431870,3080,3080,3080,3080,0
|
|
20231017,195600,60431870,3080,3080,3080,3080,0
|
|
20231017,195500,60431870,3080,3080,3080,3080,0
|
|
20231017,195400,60431870,3080,3080,3080,3080,0
|
|
20231017,195300,60431870,3080,3080,3080,3080,0
|
|
20231017,195200,60431870,3080,3080,3080,3080,0
|
|
20231017,195100,60431870,3080,3080,3080,3080,0
|
|
20231017,195000,60431870,3080,3080,3080,3080,0
|
|
20231017,194900,60431870,3080,3080,3080,3080,0
|
|
20231017,194800,60431870,3080,3080,3080,3080,0
|
|
20231017,194700,60431870,3080,3080,3080,3080,0
|
|
20231017,194600,60431870,3080,3080,3080,3080,0
|
|
20231017,194500,60431870,3080,3080,3080,3080,165
|
|
20231017,194400,60431870,3080,3080,3080,3080,0
|
|
20231017,194300,60431870,3080,3080,3080,3080,0
|
|
20231017,194200,60431870,3080,3080,3080,3080,0
|
|
20231017,194100,60431870,3080,3080,3080,3080,0
|
|
20231017,194000,60431870,3080,3080,3080,3080,0
|
|
20231017,193900,60431870,3080,3080,3080,3080,0
|
|
20231017,193800,60431870,3080,3080,3080,3080,0
|
|
20231017,193700,60431870,3080,3080,3080,3080,0
|
|
20231017,193600,60431870,3080,3080,3080,3080,0
|
|
20231017,193500,60431870,3080,3080,3080,3080,0
|
|
20231017,193400,60431870,3080,3080,3080,3080,0
|
|
20231017,193300,60431870,3080,3080,3080,3080,0
|
|
20231017,193200,60431870,3080,3080,3080,3080,0
|
|
20231017,193100,60431870,3080,3080,3080,3080,0
|
|
20231017,193000,60431870,3080,3080,3080,3080,0
|
|
20231017,192900,60431870,3080,3080,3080,3080,0
|
|
20231017,192800,60431870,3080,3080,3080,3080,0
|
|
20231017,192700,60431870,3080,3080,3080,3080,0
|
|
20231017,192600,60431870,3080,3080,3080,3080,0
|
|
20231017,192500,60431870,3080,3080,3080,3080,0
|
|
20231017,192400,60431870,3080,3080,3080,3080,0
|
|
20231017,192300,60431870,3080,3080,3080,3080,0
|
|
20231017,192200,60431870,3080,3080,3080,3080,0
|
|
20231017,192100,60431870,3080,3080,3080,3080,0
|
|
20231017,192000,60431870,3080,3080,3080,3080,0
|
|
20231017,191900,60431870,3080,3080,3080,3080,0
|
|
20231017,191800,60431870,3080,3080,3080,3080,0
|
|
20231017,191700,60431870,3080,3080,3080,3080,0
|
|
20231017,191600,60431870,3080,3080,3080,3080,0
|
|
20231017,191500,60431870,3080,3080,3080,3080,165
|
|
20231017,191400,60431870,3080,3080,3080,3080,0
|
|
20231017,191300,60431870,3080,3080,3080,3080,0
|
|
20231017,191200,60431870,3080,3080,3080,3080,0
|
|
20231017,191100,60431870,3080,3080,3080,3080,0
|
|
20231017,191000,60431870,3080,3080,3080,3080,0
|
|
20231017,190900,60431870,3080,3080,3080,3080,0
|
|
20231017,190800,60431870,3080,3080,3080,3080,0
|
|
20231017,190700,60431870,3080,3080,3080,3080,0
|
|
20231017,190600,60431870,3080,3080,3080,3080,0
|
|
20231017,190500,60431870,3080,3080,3080,3080,0
|
|
20231017,190400,60431870,3080,3080,3080,3080,0
|
|
20231017,190300,60431870,3080,3080,3080,3080,0
|
|
20231017,190200,60431870,3080,3080,3080,3080,0
|
|
20231017,190100,60431870,3080,3080,3080,3080,0
|
|
20231017,190000,60431870,3080,3080,3080,3080,0
|
|
20231017,185900,60431870,3080,3080,3080,3080,0
|
|
20231017,185800,60431870,3080,3080,3080,3080,0
|
|
20231017,185700,60431870,3080,3080,3080,3080,0
|
|
20231017,185600,60431870,3080,3080,3080,3080,0
|
|
20231017,185500,60431870,3080,3080,3080,3080,0
|
|
20231017,185400,60431870,3080,3080,3080,3080,0
|
|
20231017,185300,60431870,3080,3080,3080,3080,0
|
|
20231017,185200,60431870,3080,3080,3080,3080,0
|
|
20231017,185100,60431870,3080,3080,3080,3080,0
|
|
20231017,185000,60431870,3080,3080,3080,3080,0
|
|
20231017,184900,60431870,3080,3080,3080,3080,0
|
|
20231017,184800,60431870,3080,3080,3080,3080,0
|
|
20231017,184700,60431870,3080,3080,3080,3080,0
|
|
20231017,184600,60431870,3080,3080,3080,3080,0
|
|
20231017,184500,60431870,3080,3080,3080,3080,165
|
|
20231017,184400,60431870,3080,3080,3080,3080,0
|
|
20231017,184300,60431870,3080,3080,3080,3080,0
|
|
20231017,184200,60431870,3080,3080,3080,3080,0
|
|
20231017,184100,60431870,3080,3080,3080,3080,0
|
|
20231017,184000,60431870,3080,3080,3080,3080,0
|
|
20231017,183900,60431870,3080,3080,3080,3080,0
|
|
20231017,183800,60431870,3080,3080,3080,3080,0
|
|
20231017,183700,60431870,3080,3080,3080,3080,0
|
|
20231017,183600,60431870,3080,3080,3080,3080,0
|
|
20231017,183500,60431870,3080,3080,3080,3080,0
|
|
20231017,183400,60431870,3080,3080,3080,3080,0
|
|
20231017,183300,60431870,3080,3080,3080,3080,0
|
|
20231017,183200,60431870,3080,3080,3080,3080,0
|
|
20231017,183100,60431870,3080,3080,3080,3080,0
|
|
20231017,183000,60431870,3080,3080,3080,3080,0
|
|
20231017,182900,60431870,3080,3080,3080,3080,0
|
|
20231017,182800,60431870,3080,3080,3080,3080,0
|
|
20231017,182700,60431870,3080,3080,3080,3080,0
|
|
20231017,182600,60431870,3080,3080,3080,3080,0
|
|
20231017,182500,60431870,3080,3080,3080,3080,0
|
|
20231017,182400,60431870,3080,3080,3080,3080,0
|
|
20231017,182300,60431870,3080,3080,3080,3080,0
|
|
20231017,182200,60431870,3080,3080,3080,3080,0
|
|
20231017,182100,60431870,3080,3080,3080,3080,0
|
|
20231017,182000,60431870,3080,3080,3080,3080,0
|
|
20231017,181900,60431870,3080,3080,3080,3080,0
|
|
20231017,181800,60431870,3080,3080,3080,3080,0
|
|
20231017,181700,60431870,3080,3080,3080,3080,0
|
|
20231017,181600,60431870,3080,3080,3080,3080,0
|
|
20231017,181500,60431870,3080,3080,3080,3080,165
|
|
20231017,181400,60431870,3080,3080,3080,3080,0
|
|
20231017,181300,60431870,3080,3080,3080,3080,0
|
|
20231017,181200,60431870,3080,3080,3080,3080,0
|
|
20231017,181100,60431870,3080,3080,3080,3080,0
|
|
20231017,181000,60431870,3080,3080,3080,3080,0
|
|
20231017,180900,60431870,3080,3080,3080,3080,0
|
|
20231017,180800,60431870,3080,3080,3080,3080,0
|
|
20231017,180700,60431870,3080,3080,3080,3080,0
|
|
20231017,180600,60431870,3080,3080,3080,3080,0
|
|
20231017,180500,60431870,3080,3080,3080,3080,0
|
|
20231017,180400,60431870,3080,3080,3080,3080,0
|
|
20231017,180300,60431870,3080,3080,3080,3080,0
|
|
20231017,180200,60431870,3080,3080,3080,3080,0
|
|
20231017,180100,60431870,3080,3080,3080,3080,0
|
|
20231017,180000,60431870,3080,3080,3080,3080,0
|
|
20231017,175900,60431870,3080,3080,3080,3080,0
|
|
20231017,175800,60431870,3080,3080,3080,3080,0
|
|
20231017,175700,60431870,3080,3080,3080,3080,0
|
|
20231017,175600,60431870,3080,3080,3080,3080,0
|
|
20231017,175500,60431870,3080,3080,3080,3080,0
|
|
20231017,175400,60431870,3080,3080,3080,3080,0
|
|
20231017,175300,60431870,3080,3080,3080,3080,0
|
|
20231017,175200,60431870,3080,3080,3080,3080,0
|
|
20231017,175100,60431870,3080,3080,3080,3080,0
|
|
20231017,175000,60431870,3080,3080,3080,3080,0
|
|
20231017,174900,60431870,3080,3080,3080,3080,0
|
|
20231017,174800,60431870,3080,3080,3080,3080,0
|
|
20231017,174700,60431870,3080,3080,3080,3080,0
|
|
20231017,174600,60431870,3080,3080,3080,3080,0
|
|
20231017,174500,60431870,3080,3080,3080,3080,165
|
|
20231017,174400,60431870,3080,3080,3080,3080,0
|
|
20231017,174300,60431870,3080,3080,3080,3080,0
|
|
20231017,174200,60431870,3080,3080,3080,3080,0
|
|
20231017,174100,60431870,3080,3080,3080,3080,0
|
|
20231017,174000,60431870,3080,3080,3080,3080,0
|
|
20231017,173900,60431870,3080,3080,3080,3080,0
|
|
20231017,173800,60431870,3080,3080,3080,3080,0
|
|
20231017,173700,60431870,3080,3080,3080,3080,0
|
|
20231017,173600,60431870,3080,3080,3080,3080,0
|
|
20231017,173500,60431870,3080,3080,3080,3080,0
|
|
20231017,173400,60431870,3080,3080,3080,3080,0
|
|
20231017,173300,60431870,3080,3080,3080,3080,0
|
|
20231017,173200,60431870,3080,3080,3080,3080,0
|
|
20231017,173100,60431870,3080,3080,3080,3080,0
|
|
20231017,173000,60431870,3080,3080,3080,3080,0
|
|
20231017,172900,60431870,3080,3080,3080,3080,0
|
|
20231017,172800,60431870,3080,3080,3080,3080,0
|
|
20231017,172700,60431870,3080,3080,3080,3080,0
|
|
20231017,172600,60431870,3080,3080,3080,3080,0
|
|
20231017,172500,60431870,3080,3080,3080,3080,0
|
|
20231017,172400,60431870,3080,3080,3080,3080,0
|
|
20231017,172300,60431870,3080,3080,3080,3080,0
|
|
20231017,172200,60431870,3080,3080,3080,3080,0
|
|
20231017,172100,60431870,3080,3080,3080,3080,0
|
|
20231017,172000,60431870,3080,3080,3080,3080,0
|
|
20231017,171900,60431870,3080,3080,3080,3080,0
|
|
20231017,171800,60431870,3080,3080,3080,3080,0
|
|
20231017,171700,60431870,3080,3080,3080,3080,0
|
|
20231017,171600,60431870,3080,3080,3080,3080,0
|
|
20231017,171500,60431870,3080,3080,3080,3080,165
|
|
20231017,171400,60431870,3080,3080,3080,3080,0
|
|
20231017,171300,60431870,3080,3080,3080,3080,0
|
|
20231017,171200,60431870,3080,3080,3080,3080,0
|
|
20231017,171100,60431870,3080,3080,3080,3080,0
|
|
20231017,171000,60431870,3080,3080,3080,3080,0
|
|
20231017,170900,60431870,3080,3080,3080,3080,0
|
|
20231017,170800,60431870,3080,3080,3080,3080,0
|
|
20231017,170700,60431870,3080,3080,3080,3080,0
|
|
20231017,170600,60431870,3080,3080,3080,3080,0
|
|
20231017,170500,60431870,3080,3080,3080,3080,0
|
|
20231017,170400,60431870,3080,3080,3080,3080,0
|
|
20231017,170300,60431870,3080,3080,3080,3080,0
|
|
20231017,170200,60431870,3080,3080,3080,3080,0
|
|
20231017,170100,60431870,3080,3080,3080,3080,0
|
|
20231017,170000,60431870,3080,3080,3080,3080,0
|
|
20231017,165900,60431870,3080,3080,3080,3080,0
|
|
20231017,165800,60431870,3080,3080,3080,3080,0
|
|
20231017,165700,60431870,3080,3080,3080,3080,0
|
|
20231017,165600,60431870,3080,3080,3080,3080,0
|
|
20231017,165500,60431870,3080,3080,3080,3080,0
|
|
20231017,165400,60431870,3080,3080,3080,3080,0
|
|
20231017,165300,60431870,3080,3080,3080,3080,0
|
|
20231017,165200,60431870,3080,3080,3080,3080,0
|
|
20231017,165100,60431870,3080,3080,3080,3080,0
|
|
20231017,165000,60431870,3080,3080,3080,3080,0
|
|
20231017,164900,60431870,3080,3080,3080,3080,0
|
|
20231017,164800,60431870,3080,3080,3080,3080,0
|
|
20231017,164700,60431870,3080,3080,3080,3080,0
|
|
20231017,164600,60431870,3080,3080,3080,3080,0
|
|
20231017,164500,60431870,3080,3080,3080,3080,165
|
|
20231017,164400,60431870,3080,3080,3080,3080,0
|
|
20231017,164300,60431870,3080,3080,3080,3080,0
|
|
20231017,164200,60431870,3080,3080,3080,3080,0
|
|
20231017,164100,60431870,3080,3080,3080,3080,0
|
|
20231017,164000,60431870,3080,3080,3080,3080,0
|
|
20231017,163900,60431870,3080,3080,3080,3080,0
|
|
20231017,163800,60431870,3080,3080,3080,3080,0
|
|
20231017,163700,60431870,3080,3080,3080,3080,0
|
|
20231017,163600,60431870,3080,3080,3080,3080,0
|
|
20231017,163500,60431870,3080,3080,3080,3080,0
|
|
20231017,163400,60431870,3080,3080,3080,3080,0
|
|
20231017,163300,60431870,3080,3080,3080,3080,0
|
|
20231017,163200,60431870,3080,3080,3080,3080,0
|
|
20231017,163100,60431870,3080,3080,3080,3080,0
|
|
20231017,163000,60431870,3080,3080,3080,3080,0
|
|
20231017,162900,60431870,3080,3080,3080,3080,0
|
|
20231017,162800,60431870,3080,3080,3080,3080,0
|
|
20231017,162700,60431870,3080,3080,3080,3080,0
|
|
20231017,162600,60431870,3080,3080,3080,3080,0
|
|
20231017,162500,60431870,3080,3080,3080,3080,0
|
|
20231017,162400,60431870,3080,3080,3080,3080,0
|
|
20231017,162300,60431870,3080,3080,3080,3080,0
|
|
20231017,162200,60431870,3080,3080,3080,3080,0
|
|
20231017,162100,60431870,3080,3080,3080,3080,0
|
|
20231017,162000,60431870,3080,3080,3080,3080,0
|
|
20231017,161900,60431870,3080,3080,3080,3080,0
|
|
20231017,161800,60431870,3080,3080,3080,3080,0
|
|
20231017,161700,60431870,3080,3080,3080,3080,0
|
|
20231017,161600,60431870,3080,3080,3080,3080,0
|
|
20231017,161500,60431870,3080,3080,3080,3080,165
|
|
20231017,161400,60431870,3080,3080,3080,3080,0
|
|
20231017,161300,60431870,3080,3080,3080,3080,0
|
|
20231017,161200,60431870,3080,3080,3080,3080,0
|
|
20231017,161100,60431870,3080,3080,3080,3080,0
|
|
20231017,161000,60431870,3080,3080,3080,3080,0
|
|
20231017,160900,60431870,3080,3080,3080,3080,0
|
|
20231017,160800,60431870,3080,3080,3080,3080,0
|
|
20231017,160700,60431870,3080,3080,3080,3080,0
|
|
20231017,160600,60431870,3080,3080,3080,3080,0
|
|
20231017,160500,60431870,3080,3080,3080,3080,0
|
|
20231017,160400,60431870,3080,3080,3080,3080,0
|
|
20231017,160300,60431870,3080,3080,3080,3080,0
|
|
20231017,160200,60431870,3080,3080,3080,3080,0
|
|
20231017,160100,60431870,3080,3080,3080,3080,0
|
|
20231017,160000,60431870,3080,3080,3080,3080,0
|
|
20231017,155900,60431870,3080,3080,3080,3080,0
|
|
20231017,155800,60431870,3080,3080,3080,3080,0
|
|
20231017,155700,60431870,3080,3080,3080,3080,0
|
|
20231017,155600,60431870,3080,3080,3080,3080,0
|
|
20231017,155500,60431870,3080,3080,3080,3080,0
|
|
20231017,155400,60431870,3080,3080,3080,3080,0
|
|
20231017,155300,60431870,3080,3080,3080,3080,0
|
|
20231017,155200,60431870,3080,3080,3080,3080,0
|
|
20231017,155100,60431870,3080,3080,3080,3080,0
|
|
20231017,155000,60431870,3080,3080,3080,3080,0
|
|
20231017,154900,60431870,3080,3080,3080,3080,0
|
|
20231017,154800,60431870,3080,3080,3080,3080,0
|
|
20231017,154700,60431870,3080,3080,3080,3080,0
|
|
20231017,154600,60431870,3080,3080,3080,3080,0
|
|
20231017,154500,60431870,3080,3080,3080,3080,165
|
|
20231017,154400,60431870,3080,3080,3080,3080,0
|
|
20231017,154300,60431870,3080,3080,3080,3080,0
|
|
20231017,154200,60431870,3080,3080,3080,3080,0
|
|
20231017,154100,60431870,3080,3080,3080,3080,0
|
|
20231017,154000,60431870,3080,3080,3080,3080,0
|
|
20231017,153900,60431870,3080,3080,3080,3080,0
|
|
20231017,153800,60431870,3080,3080,3080,3080,0
|
|
20231017,153700,60431870,3080,3080,3080,3080,0
|
|
20231017,153600,60431870,3080,3080,3080,3080,0
|
|
20231017,153500,60431870,3080,3080,3080,3080,0
|
|
20231017,153400,60431870,3080,3080,3080,3080,0
|
|
20231017,153300,60431870,3080,3080,3080,3080,0
|
|
20231017,153200,60431870,3080,3080,3080,3080,0
|
|
20231017,153100,60431870,3080,3080,3080,3080,0
|
|
20231017,153000,60431870,3080,3080,3080,3080,165
|
|
20231017,152900,59923670,3060,3060,3060,3060,0
|
|
20231017,152800,59923670,3060,3060,3060,3060,0
|
|
20231017,152700,59923670,3060,3060,3060,3060,0
|
|
20231017,152600,59923670,3060,3060,3060,3060,0
|
|
20231017,152500,59923670,3060,3060,3060,3060,0
|
|
20231017,152400,59923670,3060,3060,3060,3060,0
|
|
20231017,152300,59923670,3060,3060,3060,3060,0
|
|
20231017,152200,59923670,3060,3060,3060,3060,0
|
|
20231017,152100,59923670,3060,3060,3060,3060,0
|
|
20231017,152000,59923670,3060,3060,3060,3060,0
|
|
20231017,151900,59923670,3060,3065,3065,3060,115
|
|
20231017,151800,59571605,3065,3065,3065,3065,332
|
|
20231017,151700,58554025,3065,3065,3065,3065,37
|
|
20231017,151600,58440620,3065,3065,3065,3065,0
|
|
20231017,151500,58440620,3065,3065,3065,3065,39
|
|
20231017,151400,58321085,3075,3075,3075,3075,0
|
|
20231017,151300,58321085,3075,3075,3075,3075,6
|
|
20231017,151200,58302635,3070,3070,3070,3070,0
|
|
20231017,151100,58302635,3070,3070,3070,3070,252
|
|
20231017,151000,57528995,3060,3060,3060,3060,166
|
|
20231017,150900,57021035,3060,3060,3060,3060,124
|
|
20231017,150800,56641595,3065,3065,3065,3065,1102
|
|
20231017,150700,53263965,3070,3065,3070,3065,270
|
|
20231017,150600,52435215,3065,3065,3065,3065,200
|
|
20231017,150500,51822215,3075,3075,3075,3075,0
|
|
20231017,150400,51822215,3075,3075,3075,3075,0
|
|
20231017,150300,51822215,3075,3075,3075,3075,1
|
|
20231017,150200,51819140,3080,3080,3080,3080,0
|
|
20231017,150100,51819140,3080,3080,3080,3080,0
|
|
20231017,150000,51819140,3080,3070,3080,3070,16
|
|
20231017,145900,51770010,3080,3075,3080,3070,66
|
|
20231017,145800,51567310,3075,3075,3075,3075,0
|
|
20231017,145700,51567310,3075,3070,3075,3070,980
|
|
20231017,145600,48556735,3070,3065,3070,3065,796
|
|
20231017,145500,46113375,3060,3060,3060,3060,68
|
|
20231017,145400,45905295,3060,3060,3060,3060,0
|
|
20231017,145300,45905295,3060,3060,3060,3060,1
|
|
20231017,145200,45902235,3055,3055,3055,3055,0
|
|
20231017,145100,45902235,3055,3055,3055,3055,0
|
|
20231017,145000,45902235,3055,3055,3055,3055,0
|
|
20231017,144900,45902235,3055,3055,3055,3055,225
|
|
20231017,144800,45214860,3050,3050,3050,3050,0
|
|
20231017,144700,45214860,3050,3050,3050,3050,0
|
|
20231017,144600,45214860,3050,3050,3050,3050,0
|
|
20231017,144500,45214860,3050,3050,3050,3050,421
|
|
20231017,144400,43930810,3050,3050,3050,3050,1
|
|
20231017,144300,43927760,3030,3040,3040,3030,461
|
|
20231017,144200,42526330,3050,3050,3050,3050,0
|
|
20231017,144100,42526330,3050,3050,3050,3050,0
|
|
20231017,144000,42526330,3050,3050,3050,3050,0
|
|
20231017,143900,42526330,3050,3050,3050,3050,100
|
|
20231017,143800,42221330,3050,3050,3050,3050,1
|
|
20231017,143700,42218280,3025,3030,3030,3025,208
|
|
20231017,143600,41588630,3030,3030,3030,3030,0
|
|
20231017,143500,41588630,3030,3030,3030,3030,0
|
|
20231017,143400,41588630,3030,3030,3030,3030,0
|
|
20231017,143300,41588630,3030,3030,3030,3030,0
|
|
20231017,143200,41588630,3030,3030,3030,3030,0
|
|
20231017,143100,41588630,3030,3030,3030,3030,46
|
|
20231017,143000,41449250,3030,3030,3030,3030,0
|
|
20231017,142900,41449250,3030,3030,3030,3030,0
|
|
20231017,142800,41449250,3030,3030,3030,3030,1
|
|
20231017,142700,41446220,3030,3030,3030,3030,0
|
|
20231017,142600,41446220,3030,3030,3030,3030,0
|
|
20231017,142500,41446220,3030,3030,3030,3030,0
|
|
20231017,142400,41446220,3030,3030,3030,3030,0
|
|
20231017,142300,41446220,3030,3030,3030,3030,0
|
|
20231017,142200,41446220,3030,3030,3030,3030,0
|
|
20231017,142100,41446220,3030,3030,3030,3030,0
|
|
20231017,142000,41446220,3030,3030,3030,3030,0
|
|
20231017,141900,41446220,3030,3030,3030,3030,0
|
|
20231017,141800,41446220,3030,3030,3030,3030,0
|
|
20231017,141700,41446220,3030,3030,3030,3030,0
|
|
20231017,141600,41446220,3030,3030,3030,3030,0
|
|
20231017,141500,41446220,3030,3030,3030,3030,0
|
|
20231017,141400,41446220,3030,3030,3030,3030,0
|
|
20231017,141300,41446220,3030,3030,3030,3030,0
|
|
20231017,141200,41446220,3030,3030,3030,3030,0
|
|
20231017,141100,41446220,3030,3030,3030,3030,0
|
|
20231017,141000,41446220,3030,3030,3030,3030,0
|
|
20231017,140900,41446220,3030,3030,3030,3030,0
|
|
20231017,140800,41446220,3030,3030,3030,3030,0
|
|
20231017,140700,41446220,3030,3030,3030,3030,99
|
|
20231017,140600,41146250,3035,3035,3035,3035,0
|
|
20231017,140500,41146250,3035,3035,3035,3035,0
|
|
20231017,140400,41146250,3035,3035,3035,3035,0
|
|
20231017,140300,41146250,3035,3035,3035,3035,0
|
|
20231017,140200,41146250,3035,3035,3035,3035,0
|
|
20231017,140100,41146250,3035,3035,3035,3035,2
|
|
20231017,140000,41140180,3050,3050,3050,3050,46
|
|
20231017,135900,40999880,3050,3050,3050,3050,0
|
|
20231017,135800,40999880,3050,3040,3050,3040,402
|
|
20231017,135700,39776495,3040,3035,3040,3035,400
|
|
20231017,135600,38561610,3030,3030,3030,3030,0
|
|
20231017,135500,38561610,3030,3030,3030,3030,0
|
|
20231017,135400,38561610,3030,3030,3030,3030,0
|
|
20231017,135300,38561610,3030,3030,3030,3030,0
|
|
20231017,135200,38561610,3030,3030,3030,3030,0
|
|
20231017,135100,38561610,3030,3030,3030,3030,0
|
|
20231017,135000,38561610,3030,3030,3030,3030,0
|
|
20231017,134900,38561610,3030,3030,3030,3030,0
|
|
20231017,134800,38561610,3030,3030,3030,3030,201
|
|
20231017,134700,37952580,3025,3025,3025,3025,156
|
|
20231017,134600,37480680,3025,3025,3025,3025,0
|
|
20231017,134500,37480680,3025,3025,3025,3025,0
|
|
20231017,134400,37480680,3025,3025,3025,3025,0
|
|
20231017,134300,37480680,3025,3025,3025,3025,0
|
|
20231017,134200,37480680,3025,3025,3025,3025,0
|
|
20231017,134100,37480680,3025,3025,3025,3025,0
|
|
20231017,134000,37480680,3025,3025,3025,3025,0
|
|
20231017,133900,37480680,3025,3025,3025,3025,0
|
|
20231017,133800,37480680,3025,3025,3025,3025,0
|
|
20231017,133700,37480680,3025,3025,3025,3025,0
|
|
20231017,133600,37480680,3025,3025,3025,3025,0
|
|
20231017,133500,37480680,3025,3025,3025,3025,0
|
|
20231017,133400,37480680,3025,3025,3025,3025,0
|
|
20231017,133300,37480680,3025,3025,3025,3025,0
|
|
20231017,133200,37480680,3025,3025,3025,3025,0
|
|
20231017,133100,37480680,3025,3025,3025,3025,0
|
|
20231017,133000,37480680,3025,3025,3025,3025,0
|
|
20231017,132900,37480680,3025,3025,3025,3025,0
|
|
20231017,132800,37480680,3025,3025,3025,3025,0
|
|
20231017,132700,37480680,3025,3025,3025,3025,0
|
|
20231017,132600,37480680,3025,3025,3025,3025,236
|
|
20231017,132500,36766780,3025,3025,3025,3025,0
|
|
20231017,132400,36766780,3025,3025,3025,3025,0
|
|
20231017,132300,36766780,3025,3025,3025,3025,0
|
|
20231017,132200,36766780,3025,3025,3025,3025,0
|
|
20231017,132100,36766780,3025,3025,3025,3025,0
|
|
20231017,132000,36766780,3025,3025,3025,3025,0
|
|
20231017,131900,36766780,3025,3025,3025,3025,0
|
|
20231017,131800,36766780,3025,3025,3025,3025,0
|
|
20231017,131700,36766780,3025,3025,3025,3025,0
|
|
20231017,131600,36766780,3025,3025,3025,3025,0
|
|
20231017,131500,36766780,3025,3025,3025,3025,15
|
|
20231017,131400,36721405,3020,3020,3020,3020,0
|
|
20231017,131300,36721405,3020,3020,3020,3020,0
|
|
20231017,131200,36721405,3020,3020,3020,3020,0
|
|
20231017,131100,36721405,3020,3020,3020,3020,0
|
|
20231017,131000,36721405,3020,3020,3020,3020,0
|
|
20231017,130900,36721405,3020,3020,3020,3020,0
|
|
20231017,130800,36721405,3020,3020,3020,3020,0
|
|
20231017,130700,36721405,3020,3020,3020,3020,0
|
|
20231017,130600,36721405,3020,3020,3020,3020,0
|
|
20231017,130500,36721405,3020,3020,3020,3020,0
|
|
20231017,130400,36721405,3020,3020,3020,3020,0
|
|
20231017,130300,36721405,3020,3020,3020,3020,0
|
|
20231017,130200,36721405,3020,3020,3020,3020,200
|
|
20231017,130100,36117405,3015,3015,3015,3015,0
|
|
20231017,130000,36117405,3015,3015,3015,3015,0
|
|
20231017,125900,36117405,3015,3015,3015,3015,0
|
|
20231017,125800,36117405,3015,3015,3015,3015,0
|
|
20231017,125700,36117405,3015,3015,3015,3015,0
|
|
20231017,125600,36117405,3015,3015,3015,3015,0
|
|
20231017,125500,36117405,3015,3015,3015,3015,0
|
|
20231017,125400,36117405,3015,3015,3015,3015,0
|
|
20231017,125300,36117405,3015,3015,3015,3015,0
|
|
20231017,125200,36117405,3015,3015,3015,3015,0
|
|
20231017,125100,36117405,3015,3015,3015,3015,0
|
|
20231017,125000,36117405,3015,3015,3015,3015,0
|
|
20231017,124900,36117405,3015,3015,3015,3015,0
|
|
20231017,124800,36117405,3015,3015,3015,3015,30
|
|
20231017,124700,36026955,3015,3015,3015,3015,35
|
|
20231017,124600,35921430,3010,3010,3010,3010,0
|
|
20231017,124500,35921430,3010,3010,3010,3010,250
|
|
20231017,124400,35168930,3010,3010,3010,3010,0
|
|
20231017,124300,35168930,3010,3010,3010,3010,0
|
|
20231017,124200,35168930,3010,3010,3010,3010,0
|
|
20231017,124100,35168930,3010,3010,3010,3010,0
|
|
20231017,124000,35168930,3010,3010,3010,3010,0
|
|
20231017,123900,35168930,3010,3010,3010,3010,0
|
|
20231017,123800,35168930,3010,3010,3010,3010,0
|
|
20231017,123700,35168930,3010,3010,3010,3010,0
|
|
20231017,123600,35168930,3010,3010,3010,3010,0
|
|
20231017,123500,35168930,3010,3010,3010,3010,0
|
|
20231017,123400,35168930,3010,3010,3010,3010,0
|
|
20231017,123300,35168930,3010,3010,3010,3010,0
|
|
20231017,123200,35168930,3010,3010,3010,3010,0
|
|
20231017,123100,35168930,3010,3010,3010,3010,0
|
|
20231017,123000,35168930,3010,3010,3010,3010,0
|
|
20231017,122900,35168930,3010,3010,3010,3010,0
|
|
20231017,122800,35168930,3010,3010,3010,3010,0
|
|
20231017,122700,35168930,3010,3010,3010,3010,0
|
|
20231017,122600,35168930,3010,3010,3010,3010,0
|
|
20231017,122500,35168930,3010,3010,3010,3010,0
|
|
20231017,122400,35168930,3010,3010,3010,3010,0
|
|
20231017,122300,35168930,3010,3010,3010,3010,0
|
|
20231017,122200,35168930,3010,3010,3010,3010,0
|
|
20231017,122100,35168930,3010,3010,3010,3010,0
|
|
20231017,122000,35168930,3010,3010,3010,3010,0
|
|
20231017,121900,35168930,3010,3010,3010,3010,530
|
|
20231017,121800,33573630,3010,3010,3010,3010,0
|
|
20231017,121700,33573630,3010,3010,3010,3010,0
|
|
20231017,121600,33573630,3010,3010,3010,3010,0
|
|
20231017,121500,33573630,3010,3010,3010,3010,534
|
|
20231017,121400,31966290,3010,3010,3010,3010,0
|
|
20231017,121300,31966290,3010,3010,3010,3010,95
|
|
20231017,121200,31680340,3025,3025,3025,3025,0
|
|
20231017,121100,31680340,3025,3025,3025,3025,0
|
|
20231017,121000,31680340,3025,3025,3025,3025,0
|
|
20231017,120900,31680340,3025,3025,3025,3025,0
|
|
20231017,120800,31680340,3025,3025,3025,3025,0
|
|
20231017,120700,31680340,3025,3025,3025,3025,0
|
|
20231017,120600,31680340,3025,3025,3025,3025,0
|
|
20231017,120500,31680340,3025,3025,3025,3025,0
|
|
20231017,120400,31680340,3025,3025,3025,3025,0
|
|
20231017,120300,31680340,3025,3025,3025,3025,0
|
|
20231017,120200,31680340,3025,3025,3025,3025,0
|
|
20231017,120100,31680340,3025,3025,3025,3025,0
|
|
20231017,120000,31680340,3025,3025,3025,3025,0
|
|
20231017,115900,31680340,3025,3025,3025,3025,0
|
|
20231017,115800,31680340,3025,3025,3025,3025,0
|
|
20231017,115700,31680340,3025,3025,3025,3025,0
|
|
20231017,115600,31680340,3025,3025,3025,3025,0
|
|
20231017,115500,31680340,3025,3025,3025,3025,0
|
|
20231017,115400,31680340,3025,3025,3025,3025,0
|
|
20231017,115300,31680340,3025,3025,3025,3025,0
|
|
20231017,115200,31680340,3025,3025,3025,3025,0
|
|
20231017,115100,31680340,3025,3025,3025,3025,0
|
|
20231017,115000,31680340,3025,3025,3025,3025,0
|
|
20231017,114900,31680340,3025,3025,3025,3025,0
|
|
20231017,114800,31680340,3025,3025,3025,3025,0
|
|
20231017,114700,31680340,3025,3025,3025,3025,0
|
|
20231017,114600,31680340,3025,3025,3025,3025,0
|
|
20231017,114500,31680340,3025,3025,3025,3025,0
|
|
20231017,114400,31680340,3025,3025,3025,3025,0
|
|
20231017,114300,31680340,3025,3025,3025,3025,0
|
|
20231017,114200,31680340,3025,3025,3025,3025,0
|
|
20231017,114100,31680340,3025,3025,3025,3025,0
|
|
20231017,114000,31680340,3025,3025,3025,3025,0
|
|
20231017,113900,31680340,3025,3025,3025,3025,0
|
|
20231017,113800,31680340,3025,3025,3025,3025,0
|
|
20231017,113700,31680340,3025,3025,3025,3025,0
|
|
20231017,113600,31680340,3025,3025,3025,3025,0
|
|
20231017,113500,31680340,3025,3025,3025,3025,0
|
|
20231017,113400,31680340,3025,3025,3025,3025,0
|
|
20231017,113300,31680340,3025,3025,3025,3025,0
|
|
20231017,113200,31680340,3025,3025,3025,3025,0
|
|
20231017,113100,31680340,3025,3025,3025,3025,0
|
|
20231017,113000,31680340,3025,3025,3025,3025,0
|
|
20231017,112900,31680340,3025,3025,3025,3025,314
|
|
20231017,112800,30730490,3020,3020,3020,3020,0
|
|
20231017,112700,30730490,3020,3020,3020,3020,0
|
|
20231017,112600,30730490,3020,3020,3020,3020,0
|
|
20231017,112500,30730490,3020,3020,3020,3020,0
|
|
20231017,112400,30730490,3020,3020,3020,3020,0
|
|
20231017,112300,30730490,3020,3020,3020,3020,0
|
|
20231017,112200,30730490,3020,3020,3020,3020,0
|
|
20231017,112100,30730490,3020,3020,3020,3020,0
|
|
20231017,112000,30730490,3020,3020,3020,3020,0
|
|
20231017,111900,30730490,3020,3020,3020,3020,0
|
|
20231017,111800,30730490,3020,3020,3020,3020,0
|
|
20231017,111700,30730490,3020,3020,3020,3020,0
|
|
20231017,111600,30730490,3020,3020,3020,3020,0
|
|
20231017,111500,30730490,3020,3020,3020,3020,0
|
|
20231017,111400,30730490,3020,3020,3020,3020,0
|
|
20231017,111300,30730490,3020,3020,3020,3020,0
|
|
20231017,111200,30730490,3020,3020,3020,3020,0
|
|
20231017,111100,30730490,3020,3020,3020,3020,0
|
|
20231017,111000,30730490,3020,3020,3020,3020,0
|
|
20231017,110900,30730490,3020,3020,3020,3020,0
|
|
20231017,110800,30730490,3020,3020,3020,3020,1
|
|
20231017,110700,30727470,3025,3025,3025,3025,0
|
|
20231017,110600,30727470,3025,3025,3025,3025,0
|
|
20231017,110500,30727470,3025,3025,3025,3025,0
|
|
20231017,110400,30727470,3025,3025,3025,3025,0
|
|
20231017,110300,30727470,3025,3025,3025,3025,0
|
|
20231017,110200,30727470,3025,3025,3025,3025,0
|
|
20231017,110100,30727470,3025,3025,3025,3025,0
|
|
20231017,110000,30727470,3025,3025,3025,3025,0
|
|
20231017,105900,30727470,3025,3025,3025,3025,0
|
|
20231017,105800,30727470,3025,3025,3025,3025,10
|
|
20231017,105700,30697220,3025,3025,3025,3025,0
|
|
20231017,105600,30697220,3025,3025,3025,3025,0
|
|
20231017,105500,30697220,3025,3025,3025,3025,0
|
|
20231017,105400,30697220,3025,3025,3025,3025,0
|
|
20231017,105300,30697220,3025,3025,3025,3025,0
|
|
20231017,105200,30697220,3025,3025,3025,3025,0
|
|
20231017,105100,30697220,3025,3025,3025,3025,0
|
|
20231017,105000,30697220,3025,3025,3025,3025,3
|
|
20231017,104900,30688145,3025,3025,3025,3025,0
|
|
20231017,104800,30688145,3025,3025,3025,3025,0
|
|
20231017,104700,30688145,3025,3025,3025,3025,0
|
|
20231017,104600,30688145,3025,3025,3025,3025,0
|
|
20231017,104500,30688145,3025,3025,3025,3025,0
|
|
20231017,104400,30688145,3025,3025,3025,3025,0
|
|
20231017,104300,30688145,3025,3025,3025,3025,0
|
|
20231017,104200,30688145,3025,3025,3025,3025,0
|
|
20231017,104100,30688145,3025,3025,3025,3025,0
|
|
20231017,104000,30688145,3025,3025,3025,3025,0
|
|
20231017,103900,30688145,3025,3025,3025,3025,0
|
|
20231017,103800,30688145,3025,3025,3025,3025,0
|
|
20231017,103700,30688145,3025,3025,3025,3025,0
|
|
20231017,103600,30688145,3025,3025,3025,3025,0
|
|
20231017,103500,30688145,3025,3025,3025,3025,0
|
|
20231017,103400,30688145,3025,3025,3025,3025,0
|
|
20231017,103300,30688145,3025,3025,3025,3025,0
|
|
20231017,103200,30688145,3025,3025,3025,3025,1
|
|
20231017,103100,30685120,3025,3025,3025,3025,0
|
|
20231017,103000,30685120,3025,3020,3025,3000,1351
|
|
20231017,102900,26625640,3025,3025,3025,3025,0
|
|
20231017,102800,26625640,3025,3025,3025,3025,0
|
|
20231017,102700,26625640,3025,3025,3025,3025,0
|
|
20231017,102600,26625640,3025,3025,3025,3025,0
|
|
20231017,102500,26625640,3025,3025,3025,3025,0
|
|
20231017,102400,26625640,3025,3025,3025,3025,0
|
|
20231017,102300,26625640,3025,3025,3025,3025,1
|
|
20231017,102200,26622615,3025,3025,3025,3025,0
|
|
20231017,102100,26622615,3025,3025,3025,3025,0
|
|
20231017,102000,26622615,3025,3025,3025,3025,0
|
|
20231017,101900,26622615,3025,3025,3025,3025,0
|
|
20231017,101800,26622615,3025,3025,3025,3025,0
|
|
20231017,101700,26622615,3025,3025,3025,3025,1
|
|
20231017,101600,26619590,3025,3025,3025,3025,0
|
|
20231017,101500,26619590,3025,3020,3025,3020,2
|
|
20231017,101400,26613545,3025,3025,3025,3025,0
|
|
20231017,101300,26613545,3025,3025,3025,3025,0
|
|
20231017,101200,26613545,3025,3025,3025,3025,1
|
|
20231017,101100,26610520,3010,3015,3015,3010,121
|
|
20231017,101000,26245810,3025,3025,3025,3025,0
|
|
20231017,100900,26245810,3025,3025,3025,3025,0
|
|
20231017,100800,26245810,3025,3025,3025,3025,0
|
|
20231017,100700,26245810,3025,3025,3025,3025,0
|
|
20231017,100600,26245810,3025,3010,3025,3010,24
|
|
20231017,100500,26173510,3025,3010,3025,3010,101
|
|
20231017,100400,25869470,3025,3025,3025,3025,0
|
|
20231017,100300,25869470,3025,3025,3025,3025,0
|
|
20231017,100200,25869470,3025,3025,3025,3025,0
|
|
20231017,100100,25869470,3025,3025,3025,3025,1
|
|
20231017,100000,25866445,3025,3025,3025,3025,0
|
|
20231017,095900,25866445,3025,3025,3025,3025,0
|
|
20231017,095800,25866445,3025,3025,3025,3025,0
|
|
20231017,095700,25866445,3025,3025,3025,3025,0
|
|
20231017,095600,25866445,3025,3025,3025,3025,0
|
|
20231017,095500,25866445,3025,3025,3025,3025,1
|
|
20231017,095400,25863420,3025,3025,3025,3025,0
|
|
20231017,095300,25863420,3025,3025,3025,3025,0
|
|
20231017,095200,25863420,3025,3025,3025,3025,0
|
|
20231017,095100,25863420,3025,3025,3025,3025,1
|
|
20231017,095000,25860395,3025,3025,3025,3025,0
|
|
20231017,094900,25860395,3025,3020,3025,3020,3
|
|
20231017,094800,25851330,3025,3010,3025,3010,702
|
|
20231017,094700,23738295,3025,3025,3025,3025,4
|
|
20231017,094600,23726195,3030,3030,3030,3030,1
|
|
20231017,094500,23723165,3025,3010,3025,3010,723
|
|
20231017,094400,21546920,3030,3030,3030,3030,0
|
|
20231017,094300,21546920,3030,3030,3030,3030,1
|
|
20231017,094200,21543890,3030,3030,3030,3030,0
|
|
20231017,094100,21543890,3030,3030,3030,3030,0
|
|
20231017,094000,21543890,3030,3030,3030,3030,0
|
|
20231017,093900,21543890,3030,3030,3030,3030,1
|
|
20231017,093800,21540860,3035,3035,3035,3035,0
|
|
20231017,093700,21540860,3035,3035,3035,3035,0
|
|
20231017,093600,21540860,3035,3035,3035,3035,1
|
|
20231017,093500,21537825,3035,3035,3035,3035,0
|
|
20231017,093400,21537825,3035,3035,3035,3035,0
|
|
20231017,093300,21537825,3035,3030,3035,3030,2
|
|
20231017,093200,21531760,3030,3030,3030,3030,0
|
|
20231017,093100,21531760,3030,3025,3030,3025,95
|
|
20231017,093000,21244380,3025,3025,3025,3025,500
|
|
20231017,092900,19731880,3020,3005,3020,3005,3500
|
|
20231017,092800,9164010,3005,3005,3005,3005,0
|
|
20231017,092700,9164010,3005,3005,3005,3005,23
|
|
20231017,092600,9094895,3005,3005,3005,3005,1
|
|
20231017,092500,9091890,3005,3005,3005,3005,1
|
|
20231017,092400,9088885,3005,3005,3005,3005,1
|
|
20231017,092300,9085880,3005,3005,3005,3005,1
|
|
20231017,092200,9082875,3005,3005,3005,3005,70
|
|
20231017,092100,8872525,3005,3005,3005,3005,10
|
|
20231017,092000,8842475,3005,3005,3005,3005,0
|
|
20231017,091900,8842475,3005,3000,3005,3000,100
|
|
20231017,091800,8542470,3000,2995,3000,2995,193
|
|
20231017,091700,7964425,2995,2995,2995,2995,0
|
|
20231017,091600,7964425,2995,2995,2995,2995,2
|
|
20231017,091500,7958435,2995,2995,2995,2995,0
|
|
20231017,091400,7958435,2995,2995,2995,2995,0
|
|
20231017,091300,7958435,2995,2995,2995,2995,2
|
|
20231017,091200,7952445,2995,2990,2995,2990,34
|
|
20231017,091100,7850780,2980,2980,2980,2980,0
|
|
20231017,091000,7850780,2980,2980,2980,2980,81
|
|
20231017,090900,7609400,2985,2990,2990,2985,2000
|
|
20231017,090800,1639100,3000,3000,3000,3000,0
|
|
20231017,090700,1639100,3000,3000,3000,3000,1
|
|
20231017,090600,1636100,3000,3000,3000,3000,0
|
|
20231017,090500,1636100,3000,3000,3000,3000,2
|
|
20231017,090400,1630100,3000,3000,3000,3000,0
|
|
20231017,090300,1630100,3000,3000,3000,3000,0
|
|
20231017,090200,1630100,3000,3000,3000,3000,0
|
|
20231017,090100,1630100,3000,3000,3000,3000,1
|
|
20231017,090000,1627100,3000,2980,3000,2980,546
|