617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191400,171395215,3105,3105,3105,3105,328
|
|
20231016,191300,171395215,3105,3105,3105,3105,0
|
|
20231016,191200,171395215,3105,3105,3105,3105,0
|
|
20231016,191100,171395215,3105,3105,3105,3105,0
|
|
20231016,191000,171395215,3105,3105,3105,3105,0
|
|
20231016,190900,171395215,3105,3105,3105,3105,0
|
|
20231016,190800,171395215,3105,3105,3105,3105,0
|
|
20231016,190700,171395215,3105,3105,3105,3105,0
|
|
20231016,190600,171395215,3105,3105,3105,3105,0
|
|
20231016,190500,171395215,3105,3105,3105,3105,0
|
|
20231016,190400,171395215,3105,3105,3105,3105,0
|
|
20231016,190300,171395215,3105,3105,3105,3105,0
|
|
20231016,190200,171395215,3105,3105,3105,3105,0
|
|
20231016,190100,171395215,3105,3105,3105,3105,0
|
|
20231016,190000,171395215,3105,3105,3105,3105,0
|
|
20231016,185900,171395215,3105,3105,3105,3105,0
|
|
20231016,185800,171395215,3105,3105,3105,3105,0
|
|
20231016,185700,171395215,3105,3105,3105,3105,0
|
|
20231016,185600,171395215,3105,3105,3105,3105,0
|
|
20231016,185500,171395215,3105,3105,3105,3105,0
|
|
20231016,185400,171395215,3105,3105,3105,3105,0
|
|
20231016,185300,171395215,3105,3105,3105,3105,0
|
|
20231016,185200,171395215,3105,3105,3105,3105,0
|
|
20231016,185100,171395215,3105,3105,3105,3105,0
|
|
20231016,185000,171395215,3105,3105,3105,3105,0
|
|
20231016,184900,171395215,3105,3105,3105,3105,0
|
|
20231016,184800,171395215,3105,3105,3105,3105,0
|
|
20231016,184700,171395215,3105,3105,3105,3105,0
|
|
20231016,184600,171395215,3105,3105,3105,3105,0
|
|
20231016,184500,171395215,3105,3105,3105,3105,0
|
|
20231016,184400,171395215,3105,3105,3105,3105,328
|
|
20231016,184300,171395215,3105,3105,3105,3105,0
|
|
20231016,184200,171395215,3105,3105,3105,3105,0
|
|
20231016,184100,171395215,3105,3105,3105,3105,0
|
|
20231016,184000,171395215,3105,3105,3105,3105,0
|
|
20231016,183900,171395215,3105,3105,3105,3105,0
|
|
20231016,183800,171395215,3105,3105,3105,3105,0
|
|
20231016,183700,171395215,3105,3105,3105,3105,0
|
|
20231016,183600,171395215,3105,3105,3105,3105,0
|
|
20231016,183500,171395215,3105,3105,3105,3105,0
|
|
20231016,183400,171395215,3105,3105,3105,3105,0
|
|
20231016,183300,171395215,3105,3105,3105,3105,0
|
|
20231016,183200,171395215,3105,3105,3105,3105,0
|
|
20231016,183100,171395215,3105,3105,3105,3105,0
|
|
20231016,183000,171395215,3105,3105,3105,3105,0
|
|
20231016,182900,171395215,3105,3105,3105,3105,0
|
|
20231016,182800,171395215,3105,3105,3105,3105,0
|
|
20231016,182700,171395215,3105,3105,3105,3105,0
|
|
20231016,182600,171395215,3105,3105,3105,3105,0
|
|
20231016,182500,171395215,3105,3105,3105,3105,0
|
|
20231016,182400,171395215,3105,3105,3105,3105,0
|
|
20231016,182300,171395215,3105,3105,3105,3105,0
|
|
20231016,182200,171395215,3105,3105,3105,3105,0
|
|
20231016,182100,171395215,3105,3105,3105,3105,0
|
|
20231016,182000,171395215,3105,3105,3105,3105,0
|
|
20231016,181900,171395215,3105,3105,3105,3105,0
|
|
20231016,181800,171395215,3105,3105,3105,3105,0
|
|
20231016,181700,171395215,3105,3105,3105,3105,0
|
|
20231016,181600,171395215,3105,3105,3105,3105,0
|
|
20231016,181500,171395215,3105,3105,3105,3105,0
|
|
20231016,181400,171395215,3105,3105,3105,3105,328
|
|
20231016,181300,171395215,3105,3105,3105,3105,0
|
|
20231016,181200,171395215,3105,3105,3105,3105,0
|
|
20231016,181100,171395215,3105,3105,3105,3105,0
|
|
20231016,181000,171395215,3105,3105,3105,3105,0
|
|
20231016,180900,171395215,3105,3105,3105,3105,0
|
|
20231016,180800,171395215,3105,3105,3105,3105,0
|
|
20231016,180700,171395215,3105,3105,3105,3105,0
|
|
20231016,180600,171395215,3105,3105,3105,3105,0
|
|
20231016,180500,171395215,3105,3105,3105,3105,0
|
|
20231016,180400,171395215,3105,3105,3105,3105,0
|
|
20231016,180300,171395215,3105,3105,3105,3105,0
|
|
20231016,180200,171395215,3105,3105,3105,3105,0
|
|
20231016,180100,171395215,3105,3105,3105,3105,0
|
|
20231016,180000,171395215,3105,3105,3105,3105,0
|
|
20231016,175900,171395215,3105,3105,3105,3105,0
|
|
20231016,175800,171395215,3105,3105,3105,3105,0
|
|
20231016,175700,171395215,3105,3105,3105,3105,0
|
|
20231016,175600,171395215,3105,3105,3105,3105,0
|
|
20231016,175500,171395215,3105,3105,3105,3105,0
|
|
20231016,175400,171395215,3105,3105,3105,3105,0
|
|
20231016,175300,171395215,3105,3105,3105,3105,0
|
|
20231016,175200,171395215,3105,3105,3105,3105,0
|
|
20231016,175100,171395215,3105,3105,3105,3105,0
|
|
20231016,175000,171395215,3105,3105,3105,3105,0
|
|
20231016,174900,171395215,3105,3105,3105,3105,0
|
|
20231016,174800,171395215,3105,3105,3105,3105,0
|
|
20231016,174700,171395215,3105,3105,3105,3105,0
|
|
20231016,174600,171395215,3105,3105,3105,3105,0
|
|
20231016,174500,171395215,3105,3105,3105,3105,0
|
|
20231016,174400,171395215,3105,3105,3105,3105,328
|
|
20231016,174300,171395215,3105,3105,3105,3105,0
|
|
20231016,174200,171395215,3105,3105,3105,3105,0
|
|
20231016,174100,171395215,3105,3105,3105,3105,0
|
|
20231016,174000,171395215,3105,3105,3105,3105,0
|
|
20231016,173900,171395215,3105,3105,3105,3105,0
|
|
20231016,173800,171395215,3105,3105,3105,3105,0
|
|
20231016,173700,171395215,3105,3105,3105,3105,0
|
|
20231016,173600,171395215,3105,3105,3105,3105,0
|
|
20231016,173500,171395215,3105,3105,3105,3105,0
|
|
20231016,173400,171395215,3105,3105,3105,3105,0
|
|
20231016,173300,171395215,3105,3105,3105,3105,0
|
|
20231016,173200,171395215,3105,3105,3105,3105,0
|
|
20231016,173100,171395215,3105,3105,3105,3105,0
|
|
20231016,173000,171395215,3105,3105,3105,3105,0
|
|
20231016,172900,171395215,3105,3105,3105,3105,0
|
|
20231016,172800,171395215,3105,3105,3105,3105,0
|
|
20231016,172700,171395215,3105,3105,3105,3105,0
|
|
20231016,172600,171395215,3105,3105,3105,3105,0
|
|
20231016,172500,171395215,3105,3105,3105,3105,0
|
|
20231016,172400,171395215,3105,3105,3105,3105,0
|
|
20231016,172300,171395215,3105,3105,3105,3105,0
|
|
20231016,172200,171395215,3105,3105,3105,3105,0
|
|
20231016,172100,171395215,3105,3105,3105,3105,0
|
|
20231016,172000,171395215,3105,3105,3105,3105,0
|
|
20231016,171900,171395215,3105,3105,3105,3105,0
|
|
20231016,171800,171395215,3105,3105,3105,3105,0
|
|
20231016,171700,171395215,3105,3105,3105,3105,0
|
|
20231016,171600,171395215,3105,3105,3105,3105,0
|
|
20231016,171500,171395215,3105,3105,3105,3105,0
|
|
20231016,171400,171395215,3105,3105,3105,3105,328
|
|
20231016,171300,171395215,3105,3105,3105,3105,0
|
|
20231016,171200,171395215,3105,3105,3105,3105,0
|
|
20231016,171100,171395215,3105,3105,3105,3105,0
|
|
20231016,171000,171395215,3105,3105,3105,3105,0
|
|
20231016,170900,171395215,3105,3105,3105,3105,0
|
|
20231016,170800,171395215,3105,3105,3105,3105,0
|
|
20231016,170700,171395215,3105,3105,3105,3105,0
|
|
20231016,170600,171395215,3105,3105,3105,3105,0
|
|
20231016,170500,171395215,3105,3105,3105,3105,0
|
|
20231016,170400,171395215,3105,3105,3105,3105,0
|
|
20231016,170300,171395215,3105,3105,3105,3105,0
|
|
20231016,170200,171395215,3105,3105,3105,3105,0
|
|
20231016,170100,171395215,3105,3105,3105,3105,0
|
|
20231016,170000,171395215,3105,3105,3105,3105,0
|
|
20231016,165900,171395215,3105,3105,3105,3105,0
|
|
20231016,165800,171395215,3105,3105,3105,3105,0
|
|
20231016,165700,171395215,3105,3105,3105,3105,0
|
|
20231016,165600,171395215,3105,3105,3105,3105,0
|
|
20231016,165500,171395215,3105,3105,3105,3105,0
|
|
20231016,165400,171395215,3105,3105,3105,3105,0
|
|
20231016,165300,171395215,3105,3105,3105,3105,0
|
|
20231016,165200,171395215,3105,3105,3105,3105,0
|
|
20231016,165100,171395215,3105,3105,3105,3105,0
|
|
20231016,165000,171395215,3105,3105,3105,3105,0
|
|
20231016,164900,171395215,3105,3105,3105,3105,0
|
|
20231016,164800,171395215,3105,3105,3105,3105,0
|
|
20231016,164700,171395215,3105,3105,3105,3105,0
|
|
20231016,164600,171395215,3105,3105,3105,3105,0
|
|
20231016,164500,171395215,3105,3105,3105,3105,0
|
|
20231016,164400,171395215,3105,3105,3105,3105,328
|
|
20231016,164300,171395215,3105,3105,3105,3105,0
|
|
20231016,164200,171395215,3105,3105,3105,3105,0
|
|
20231016,164100,171395215,3105,3105,3105,3105,0
|
|
20231016,164000,171395215,3105,3105,3105,3105,0
|
|
20231016,163900,171395215,3105,3105,3105,3105,0
|
|
20231016,163800,171395215,3105,3105,3105,3105,0
|
|
20231016,163700,171395215,3105,3105,3105,3105,0
|
|
20231016,163600,171395215,3105,3105,3105,3105,0
|
|
20231016,163500,171395215,3105,3105,3105,3105,0
|
|
20231016,163400,171395215,3105,3105,3105,3105,0
|
|
20231016,163300,171395215,3105,3105,3105,3105,0
|
|
20231016,163200,171395215,3105,3105,3105,3105,0
|
|
20231016,163100,171395215,3105,3105,3105,3105,0
|
|
20231016,163000,171395215,3105,3105,3105,3105,0
|
|
20231016,162900,171395215,3105,3105,3105,3105,0
|
|
20231016,162800,171395215,3105,3105,3105,3105,0
|
|
20231016,162700,171395215,3105,3105,3105,3105,0
|
|
20231016,162600,171395215,3105,3105,3105,3105,0
|
|
20231016,162500,171395215,3105,3105,3105,3105,0
|
|
20231016,162400,171395215,3105,3105,3105,3105,0
|
|
20231016,162300,171395215,3105,3105,3105,3105,0
|
|
20231016,162200,171395215,3105,3105,3105,3105,0
|
|
20231016,162100,171395215,3105,3105,3105,3105,0
|
|
20231016,162000,171395215,3105,3105,3105,3105,0
|
|
20231016,161900,171395215,3105,3105,3105,3105,0
|
|
20231016,161800,171395215,3105,3105,3105,3105,0
|
|
20231016,161700,171395215,3105,3105,3105,3105,0
|
|
20231016,161600,171395215,3105,3105,3105,3105,0
|
|
20231016,161500,171395215,3105,3105,3105,3105,0
|
|
20231016,161400,171395215,3105,3105,3105,3105,328
|
|
20231016,161300,171395215,3105,3105,3105,3105,0
|
|
20231016,161200,171395215,3105,3105,3105,3105,0
|
|
20231016,161100,171395215,3105,3105,3105,3105,0
|
|
20231016,161000,171395215,3105,3105,3105,3105,0
|
|
20231016,160900,171395215,3105,3105,3105,3105,0
|
|
20231016,160800,171395215,3105,3105,3105,3105,0
|
|
20231016,160700,171395215,3105,3105,3105,3105,0
|
|
20231016,160600,171395215,3105,3105,3105,3105,0
|
|
20231016,160500,171395215,3105,3105,3105,3105,0
|
|
20231016,160400,171395215,3105,3105,3105,3105,0
|
|
20231016,160300,171395215,3105,3105,3105,3105,0
|
|
20231016,160200,171395215,3105,3105,3105,3105,0
|
|
20231016,160100,171395215,3105,3105,3105,3105,0
|
|
20231016,160000,171395215,3105,3105,3105,3105,0
|
|
20231016,155900,171395215,3105,3105,3105,3105,0
|
|
20231016,155800,171395215,3105,3105,3105,3105,0
|
|
20231016,155700,171395215,3105,3105,3105,3105,0
|
|
20231016,155600,171395215,3105,3105,3105,3105,0
|
|
20231016,155500,171395215,3105,3105,3105,3105,0
|
|
20231016,155400,171395215,3105,3105,3105,3105,0
|
|
20231016,155300,171395215,3105,3105,3105,3105,0
|
|
20231016,155200,171395215,3105,3105,3105,3105,0
|
|
20231016,155100,171395215,3105,3105,3105,3105,0
|
|
20231016,155000,171395215,3105,3105,3105,3105,0
|
|
20231016,154900,171395215,3105,3105,3105,3105,0
|
|
20231016,154800,171395215,3105,3105,3105,3105,0
|
|
20231016,154700,171395215,3105,3105,3105,3105,0
|
|
20231016,154600,171395215,3105,3105,3105,3105,0
|
|
20231016,154500,171395215,3105,3105,3105,3105,0
|
|
20231016,154400,171395215,3105,3105,3105,3105,328
|
|
20231016,154300,171395215,3105,3105,3105,3105,0
|
|
20231016,154200,171395215,3105,3105,3105,3105,0
|
|
20231016,154100,171395215,3105,3105,3105,3105,0
|
|
20231016,154000,171395215,3105,3105,3105,3105,0
|
|
20231016,153900,171395215,3105,3105,3105,3105,0
|
|
20231016,153800,171395215,3105,3105,3105,3105,0
|
|
20231016,153700,171395215,3105,3105,3105,3105,0
|
|
20231016,153600,171395215,3105,3105,3105,3105,0
|
|
20231016,153500,171395215,3105,3105,3105,3105,0
|
|
20231016,153400,171395215,3105,3105,3105,3105,0
|
|
20231016,153300,171395215,3105,3105,3105,3105,0
|
|
20231016,153200,171395215,3105,3105,3105,3105,0
|
|
20231016,153100,171395215,3105,3105,3105,3105,0
|
|
20231016,153000,171395215,3105,3105,3105,3105,328
|
|
20231016,152900,170376775,3105,3105,3105,3105,0
|
|
20231016,152800,170376775,3105,3105,3105,3105,0
|
|
20231016,152700,170376775,3105,3105,3105,3105,0
|
|
20231016,152600,170376775,3105,3105,3105,3105,0
|
|
20231016,152500,170376775,3105,3105,3105,3105,0
|
|
20231016,152400,170376775,3105,3105,3105,3105,0
|
|
20231016,152300,170376775,3105,3105,3105,3105,0
|
|
20231016,152200,170376775,3105,3105,3105,3105,0
|
|
20231016,152100,170376775,3105,3105,3105,3105,0
|
|
20231016,152000,170376775,3105,3105,3105,3105,0
|
|
20231016,151900,170376775,3105,3105,3105,3105,0
|
|
20231016,151800,170376775,3105,3105,3105,3105,3
|
|
20231016,151700,170367460,3105,3105,3105,3105,1
|
|
20231016,151600,170364355,3095,3095,3095,3095,301
|
|
20231016,151500,169432760,3095,3095,3095,3095,0
|
|
20231016,151400,169432760,3095,3095,3095,3095,0
|
|
20231016,151300,169432760,3095,3095,3095,3095,0
|
|
20231016,151200,169432760,3095,3095,3095,3095,0
|
|
20231016,151100,169432760,3095,3095,3095,3095,0
|
|
20231016,151000,169432760,3095,3095,3095,3095,1955
|
|
20231016,150900,163382035,3095,3095,3095,3095,0
|
|
20231016,150800,163382035,3095,3095,3095,3095,546
|
|
20231016,150700,161692165,3090,3095,3095,3090,306
|
|
20231016,150600,160745260,3095,3095,3095,3095,0
|
|
20231016,150500,160745260,3095,3095,3095,3095,0
|
|
20231016,150400,160745260,3095,3100,3100,3095,896
|
|
20231016,150300,157972040,3100,3100,3100,3100,0
|
|
20231016,150200,157972040,3100,3100,3100,3100,0
|
|
20231016,150100,157972040,3100,3100,3100,3100,0
|
|
20231016,150000,157972040,3100,3100,3100,3100,100
|
|
20231016,145900,157662040,3100,3100,3100,3100,200
|
|
20231016,145800,157042040,3105,3105,3105,3105,0
|
|
20231016,145700,157042040,3105,3105,3105,3105,384
|
|
20231016,145600,155849720,3105,3105,3105,3105,0
|
|
20231016,145500,155849720,3105,3105,3105,3105,0
|
|
20231016,145400,155849720,3105,3105,3105,3105,0
|
|
20231016,145300,155849720,3105,3105,3105,3105,0
|
|
20231016,145200,155849720,3105,3105,3105,3105,0
|
|
20231016,145100,155849720,3105,3105,3105,3105,0
|
|
20231016,145000,155849720,3105,3105,3105,3105,0
|
|
20231016,144900,155849720,3105,3105,3105,3105,0
|
|
20231016,144800,155849720,3105,3105,3105,3105,100
|
|
20231016,144700,155539220,3105,3105,3105,3105,0
|
|
20231016,144600,155539220,3105,3105,3105,3105,0
|
|
20231016,144500,155539220,3105,3105,3105,3105,0
|
|
20231016,144400,155539220,3105,3105,3105,3105,0
|
|
20231016,144300,155539220,3105,3105,3105,3105,0
|
|
20231016,144200,155539220,3105,3105,3105,3105,100
|
|
20231016,144100,155228720,3105,3105,3105,3105,0
|
|
20231016,144000,155228720,3105,3105,3105,3105,0
|
|
20231016,143900,155228720,3105,3105,3105,3105,0
|
|
20231016,143800,155228720,3105,3105,3105,3105,200
|
|
20231016,143700,154607720,3105,3105,3105,3105,0
|
|
20231016,143600,154607720,3105,3105,3105,3105,0
|
|
20231016,143500,154607720,3105,3105,3105,3105,1
|
|
20231016,143400,154604615,3095,3095,3095,3095,0
|
|
20231016,143300,154604615,3095,3095,3095,3095,0
|
|
20231016,143200,154604615,3095,3095,3095,3095,0
|
|
20231016,143100,154604615,3095,3095,3095,3095,0
|
|
20231016,143000,154604615,3095,3095,3095,3095,0
|
|
20231016,142900,154604615,3095,3100,3100,3095,1713
|
|
20231016,142800,149299340,3100,3100,3100,3100,0
|
|
20231016,142700,149299340,3100,3100,3100,3100,0
|
|
20231016,142600,149299340,3100,3100,3100,3100,0
|
|
20231016,142500,149299340,3100,3105,3105,3100,3
|
|
20231016,142400,149290035,3105,3105,3105,3105,100
|
|
20231016,142300,148979535,3105,3105,3105,3105,100
|
|
20231016,142200,148669035,3100,3100,3100,3100,0
|
|
20231016,142100,148669035,3100,3100,3100,3100,0
|
|
20231016,142000,148669035,3100,3100,3100,3100,4
|
|
20231016,141900,148656635,3100,3100,3100,3100,1
|
|
20231016,141800,148653535,3100,3095,3100,3095,2
|
|
20231016,141700,148647340,3095,3095,3095,3095,0
|
|
20231016,141600,148647340,3095,3095,3095,3095,0
|
|
20231016,141500,148647340,3095,3095,3095,3095,0
|
|
20231016,141400,148647340,3095,3095,3095,3095,13
|
|
20231016,141300,148607105,3095,3095,3095,3095,0
|
|
20231016,141200,148607105,3095,3095,3095,3095,31
|
|
20231016,141100,148511160,3095,3095,3095,3095,200
|
|
20231016,141000,147892160,3095,3095,3095,3095,10
|
|
20231016,140900,147861210,3095,3095,3095,3095,0
|
|
20231016,140800,147861210,3095,3095,3095,3095,6
|
|
20231016,140700,147842640,3095,3095,3095,3095,1
|
|
20231016,140600,147839545,3095,3095,3095,3095,1
|
|
20231016,140500,147836450,3095,3095,3095,3095,0
|
|
20231016,140400,147836450,3095,3095,3095,3095,32
|
|
20231016,140300,147737410,3090,3090,3090,3090,80
|
|
20231016,140200,147490210,3090,3090,3090,3090,0
|
|
20231016,140100,147490210,3090,3090,3090,3090,0
|
|
20231016,140000,147490210,3090,3090,3090,3090,0
|
|
20231016,135900,147490210,3090,3090,3090,3090,0
|
|
20231016,135800,147490210,3090,3090,3090,3090,0
|
|
20231016,135700,147490210,3090,3090,3090,3090,0
|
|
20231016,135600,147490210,3090,3090,3090,3090,0
|
|
20231016,135500,147490210,3090,3090,3090,3090,0
|
|
20231016,135400,147490210,3090,3090,3090,3090,0
|
|
20231016,135300,147490210,3090,3090,3090,3090,0
|
|
20231016,135200,147490210,3090,3090,3090,3090,0
|
|
20231016,135100,147490210,3090,3090,3090,3090,0
|
|
20231016,135000,147490210,3090,3090,3090,3090,0
|
|
20231016,134900,147490210,3090,3090,3090,3090,0
|
|
20231016,134800,147490210,3090,3090,3090,3090,0
|
|
20231016,134700,147490210,3090,3090,3090,3090,0
|
|
20231016,134600,147490210,3090,3090,3090,3090,40
|
|
20231016,134500,147366610,3090,3090,3090,3090,77
|
|
20231016,134400,147128680,3095,3095,3095,3095,0
|
|
20231016,134300,147128680,3095,3095,3095,3095,4
|
|
20231016,134200,147116300,3095,3095,3095,3095,24
|
|
20231016,134100,147042020,3095,3095,3095,3095,2
|
|
20231016,134000,147035830,3090,3090,3090,3090,0
|
|
20231016,133900,147035830,3090,3090,3090,3090,0
|
|
20231016,133800,147035830,3090,3090,3090,3090,0
|
|
20231016,133700,147035830,3090,3090,3090,3090,6
|
|
20231016,133600,147017290,3090,3090,3090,3090,0
|
|
20231016,133500,147017290,3090,3090,3090,3090,0
|
|
20231016,133400,147017290,3090,3090,3090,3090,0
|
|
20231016,133300,147017290,3090,3090,3090,3090,0
|
|
20231016,133200,147017290,3090,3090,3090,3090,0
|
|
20231016,133100,147017290,3090,3090,3090,3090,0
|
|
20231016,133000,147017290,3090,3090,3090,3090,0
|
|
20231016,132900,147017290,3090,3090,3090,3090,0
|
|
20231016,132800,147017290,3090,3090,3090,3090,0
|
|
20231016,132700,147017290,3090,3090,3090,3090,0
|
|
20231016,132600,147017290,3090,3090,3090,3090,0
|
|
20231016,132500,147017290,3090,3090,3090,3090,0
|
|
20231016,132400,147017290,3090,3090,3090,3090,0
|
|
20231016,132300,147017290,3090,3090,3090,3090,2
|
|
20231016,132200,147011110,3090,3090,3090,3090,0
|
|
20231016,132100,147011110,3090,3090,3090,3090,350
|
|
20231016,132000,145929610,3090,3090,3090,3090,1
|
|
20231016,131900,145926520,3095,3095,3095,3095,0
|
|
20231016,131800,145926520,3095,3095,3095,3095,50
|
|
20231016,131700,145771770,3095,3095,3095,3095,0
|
|
20231016,131600,145771770,3095,3095,3095,3095,0
|
|
20231016,131500,145771770,3095,3095,3095,3095,0
|
|
20231016,131400,145771770,3095,3095,3095,3095,0
|
|
20231016,131300,145771770,3095,3095,3095,3095,0
|
|
20231016,131200,145771770,3095,3095,3095,3095,160
|
|
20231016,131100,145276570,3095,3095,3095,3095,600
|
|
20231016,131000,143419570,3085,3085,3085,3085,0
|
|
20231016,130900,143419570,3085,3085,3085,3085,0
|
|
20231016,130800,143419570,3085,3085,3085,3085,0
|
|
20231016,130700,143419570,3085,3085,3085,3085,0
|
|
20231016,130600,143419570,3085,3085,3085,3085,0
|
|
20231016,130500,143419570,3085,3085,3085,3085,0
|
|
20231016,130400,143419570,3085,3085,3085,3085,2211
|
|
20231016,130300,136598635,3085,3085,3085,3085,45
|
|
20231016,130200,136459810,3085,3085,3085,3085,0
|
|
20231016,130100,136459810,3085,3085,3085,3085,0
|
|
20231016,130000,136459810,3085,3085,3085,3085,0
|
|
20231016,125900,136459810,3085,3085,3085,3085,0
|
|
20231016,125800,136459810,3085,3085,3085,3085,0
|
|
20231016,125700,136459810,3085,3085,3085,3085,0
|
|
20231016,125600,136459810,3085,3085,3085,3085,0
|
|
20231016,125500,136459810,3085,3085,3085,3085,0
|
|
20231016,125400,136459810,3085,3085,3085,3085,0
|
|
20231016,125300,136459810,3085,3085,3085,3085,0
|
|
20231016,125200,136459810,3085,3085,3085,3085,571
|
|
20231016,125100,134698275,3085,3085,3085,3085,0
|
|
20231016,125000,134698275,3085,3085,3085,3085,515
|
|
20231016,124900,133109500,3085,3085,3085,3085,0
|
|
20231016,124800,133109500,3085,3085,3085,3085,150
|
|
20231016,124700,132646750,3085,3085,3085,3085,0
|
|
20231016,124600,132646750,3085,3085,3085,3085,0
|
|
20231016,124500,132646750,3085,3085,3085,3085,0
|
|
20231016,124400,132646750,3085,3085,3085,3085,0
|
|
20231016,124300,132646750,3085,3085,3085,3085,0
|
|
20231016,124200,132646750,3085,3085,3085,3085,0
|
|
20231016,124100,132646750,3085,3085,3085,3085,0
|
|
20231016,124000,132646750,3085,3085,3085,3085,0
|
|
20231016,123900,132646750,3085,3085,3085,3085,0
|
|
20231016,123800,132646750,3085,3085,3085,3085,0
|
|
20231016,123700,132646750,3085,3085,3085,3085,0
|
|
20231016,123600,132646750,3085,3085,3085,3085,0
|
|
20231016,123500,132646750,3085,3085,3085,3085,2
|
|
20231016,123400,132640580,3085,3085,3085,3085,120
|
|
20231016,123300,132270380,3080,3080,3080,3080,0
|
|
20231016,123200,132270380,3080,3080,3080,3080,0
|
|
20231016,123100,132270380,3080,3080,3080,3080,0
|
|
20231016,123000,132270380,3080,3080,3080,3080,0
|
|
20231016,122900,132270380,3080,3080,3080,3080,0
|
|
20231016,122800,132270380,3080,3080,3080,3080,0
|
|
20231016,122700,132270380,3080,3080,3080,3080,0
|
|
20231016,122600,132270380,3080,3080,3080,3080,0
|
|
20231016,122500,132270380,3080,3080,3080,3080,0
|
|
20231016,122400,132270380,3080,3080,3080,3080,0
|
|
20231016,122300,132270380,3080,3080,3080,3080,0
|
|
20231016,122200,132270380,3080,3080,3080,3080,129
|
|
20231016,122100,131873060,3080,3080,3080,3080,0
|
|
20231016,122000,131873060,3080,3080,3080,3080,0
|
|
20231016,121900,131873060,3080,3080,3080,3080,257
|
|
20231016,121800,131081500,3080,3085,3090,3080,2956
|
|
20231016,121700,121971755,3080,3080,3080,3080,0
|
|
20231016,121600,121971755,3080,3080,3080,3080,4
|
|
20231016,121500,121959435,3080,3080,3080,3080,608
|
|
20231016,121400,120086795,3080,3080,3080,3080,685
|
|
20231016,121300,117976995,3080,3080,3080,3080,0
|
|
20231016,121200,117976995,3080,3080,3080,3080,0
|
|
20231016,121100,117976995,3080,3080,3080,3080,0
|
|
20231016,121000,117976995,3080,3080,3080,3080,0
|
|
20231016,120900,117976995,3080,3080,3080,3080,0
|
|
20231016,120800,117976995,3080,3080,3080,3080,0
|
|
20231016,120700,117976995,3080,3080,3080,3080,0
|
|
20231016,120600,117976995,3080,3080,3080,3080,700
|
|
20231016,120500,115820995,3085,3080,3085,3080,469
|
|
20231016,120400,114375880,3085,3085,3085,3085,0
|
|
20231016,120300,114375880,3085,3085,3085,3085,0
|
|
20231016,120200,114375880,3085,3085,3085,3085,2687
|
|
20231016,120100,106086485,3085,3085,3085,3085,0
|
|
20231016,120000,106086485,3085,3085,3085,3085,0
|
|
20231016,115900,106086485,3085,3085,3085,3085,204
|
|
20231016,115800,105457145,3085,3085,3085,3085,667
|
|
20231016,115700,103399450,3085,3085,3085,3085,1
|
|
20231016,115600,103396365,3085,3085,3085,3085,38
|
|
20231016,115500,103279135,3090,3090,3090,3090,0
|
|
20231016,115400,103279135,3090,3090,3090,3090,0
|
|
20231016,115300,103279135,3090,3090,3090,3090,0
|
|
20231016,115200,103279135,3090,3090,3090,3090,0
|
|
20231016,115100,103279135,3090,3090,3090,3090,0
|
|
20231016,115000,103279135,3090,3090,3090,3090,0
|
|
20231016,114900,103279135,3090,3090,3090,3090,0
|
|
20231016,114800,103279135,3090,3090,3090,3090,0
|
|
20231016,114700,103279135,3090,3090,3090,3090,0
|
|
20231016,114600,103279135,3090,3090,3090,3090,0
|
|
20231016,114500,103279135,3090,3090,3090,3090,747
|
|
20231016,114400,100970905,3095,3095,3095,3095,0
|
|
20231016,114300,100970905,3095,3095,3095,3095,15
|
|
20231016,114200,100924480,3090,3090,3090,3090,1
|
|
20231016,114100,100921390,3085,3085,3085,3085,0
|
|
20231016,114000,100921390,3085,3085,3085,3085,0
|
|
20231016,113900,100921390,3085,3085,3085,3085,0
|
|
20231016,113800,100921390,3085,3085,3085,3085,0
|
|
20231016,113700,100921390,3085,3085,3085,3085,0
|
|
20231016,113600,100921390,3085,3090,3090,3085,1282
|
|
20231016,113500,96965360,3090,3090,3090,3090,0
|
|
20231016,113400,96965360,3090,3090,3090,3090,0
|
|
20231016,113300,96965360,3090,3090,3090,3090,300
|
|
20231016,113200,96038360,3090,3090,3090,3090,0
|
|
20231016,113100,96038360,3090,3090,3090,3090,30
|
|
20231016,113000,95945660,3090,3090,3090,3090,0
|
|
20231016,112900,95945660,3090,3090,3090,3090,0
|
|
20231016,112800,95945660,3090,3090,3090,3090,0
|
|
20231016,112700,95945660,3090,3100,3100,3090,10
|
|
20231016,112600,95914670,3100,3100,3100,3100,0
|
|
20231016,112500,95914670,3100,3100,3100,3100,0
|
|
20231016,112400,95914670,3100,3100,3100,3100,0
|
|
20231016,112300,95914670,3100,3100,3100,3100,0
|
|
20231016,112200,95914670,3100,3100,3100,3100,15
|
|
20231016,112100,95868170,3100,3100,3100,3100,360
|
|
20231016,112000,94752170,3100,3100,3100,3100,400
|
|
20231016,111900,93512170,3100,3105,3105,3100,2
|
|
20231016,111800,93505965,3100,3100,3100,3100,653
|
|
20231016,111700,91481665,3100,3100,3100,3100,0
|
|
20231016,111600,91481665,3100,3100,3100,3100,0
|
|
20231016,111500,91481665,3100,3100,3100,3100,0
|
|
20231016,111400,91481665,3100,3100,3100,3100,0
|
|
20231016,111300,91481665,3100,3100,3100,3100,0
|
|
20231016,111200,91481665,3100,3100,3100,3100,0
|
|
20231016,111100,91481665,3100,3100,3100,3100,0
|
|
20231016,111000,91481665,3100,3100,3100,3100,0
|
|
20231016,110900,91481665,3100,3100,3100,3100,726
|
|
20231016,110800,89231065,3100,3100,3100,3100,0
|
|
20231016,110700,89231065,3100,3100,3100,3100,0
|
|
20231016,110600,89231065,3100,3100,3100,3100,0
|
|
20231016,110500,89231065,3100,3100,3100,3100,0
|
|
20231016,110400,89231065,3100,3100,3100,3100,0
|
|
20231016,110300,89231065,3100,3100,3100,3100,0
|
|
20231016,110200,89231065,3100,3100,3100,3100,0
|
|
20231016,110100,89231065,3100,3100,3100,3100,0
|
|
20231016,110000,89231065,3100,3100,3100,3100,0
|
|
20231016,105900,89231065,3100,3100,3100,3100,180
|
|
20231016,105800,88673065,3100,3100,3100,3100,0
|
|
20231016,105700,88673065,3100,3100,3100,3100,0
|
|
20231016,105600,88673065,3100,3100,3100,3100,0
|
|
20231016,105500,88673065,3100,3100,3100,3100,600
|
|
20231016,105400,86813065,3105,3105,3105,3105,0
|
|
20231016,105300,86813065,3105,3105,3105,3105,0
|
|
20231016,105200,86813065,3105,3105,3105,3105,0
|
|
20231016,105100,86813065,3105,3105,3105,3105,322
|
|
20231016,105000,85813255,3110,3110,3110,3110,0
|
|
20231016,104900,85813255,3110,3105,3110,3105,240
|
|
20231016,104800,85068040,3105,3105,3105,3105,776
|
|
20231016,104700,82658560,3100,3100,3100,3100,2332
|
|
20231016,104600,75429360,3095,3095,3095,3095,0
|
|
20231016,104500,75429360,3095,3095,3095,3095,0
|
|
20231016,104400,75429360,3095,3095,3095,3095,252
|
|
20231016,104300,74649420,3095,3095,3095,3095,2
|
|
20231016,104200,74643230,3095,3095,3095,3095,41
|
|
20231016,104100,74516335,3095,3090,3095,3090,611
|
|
20231016,104000,72628330,3095,3095,3095,3095,0
|
|
20231016,103900,72628330,3095,3095,3095,3095,0
|
|
20231016,103800,72628330,3095,3095,3095,3095,0
|
|
20231016,103700,72628330,3095,3095,3095,3095,0
|
|
20231016,103600,72628330,3095,3095,3095,3095,0
|
|
20231016,103500,72628330,3095,3095,3095,3095,0
|
|
20231016,103400,72628330,3095,3095,3095,3095,27
|
|
20231016,103300,72544765,3095,3095,3095,3095,0
|
|
20231016,103200,72544765,3095,3095,3095,3095,338
|
|
20231016,103100,71498655,3095,3095,3095,3095,0
|
|
20231016,103000,71498655,3095,3095,3095,3095,0
|
|
20231016,102900,71498655,3095,3095,3095,3095,3
|
|
20231016,102800,71489370,3095,3095,3095,3095,88
|
|
20231016,102700,71217010,3090,3090,3090,3090,801
|
|
20231016,102600,68741920,3085,3085,3085,3085,0
|
|
20231016,102500,68741920,3085,3085,3085,3085,0
|
|
20231016,102400,68741920,3085,3085,3085,3085,0
|
|
20231016,102300,68741920,3085,3085,3085,3085,0
|
|
20231016,102200,68741920,3085,3085,3085,3085,1
|
|
20231016,102100,68738835,3085,3085,3085,3085,661
|
|
20231016,102000,66699650,3085,3085,3085,3085,0
|
|
20231016,101900,66699650,3085,3085,3085,3085,1
|
|
20231016,101800,66696565,3085,3085,3085,3085,80
|
|
20231016,101700,66449765,3085,3085,3085,3085,48
|
|
20231016,101600,66301685,3090,3095,3095,3090,2352
|
|
20231016,101500,59033990,3095,3095,3095,3095,0
|
|
20231016,101400,59033990,3095,3095,3095,3095,0
|
|
20231016,101300,59033990,3095,3095,3095,3095,0
|
|
20231016,101200,59033990,3095,3095,3095,3095,0
|
|
20231016,101100,59033990,3095,3095,3095,3095,0
|
|
20231016,101000,59033990,3095,3095,3095,3095,0
|
|
20231016,100900,59033990,3095,3095,3095,3095,0
|
|
20231016,100800,59033990,3095,3095,3095,3095,2
|
|
20231016,100700,59027800,3095,3090,3095,3090,702
|
|
20231016,100600,56856115,3090,3090,3090,3090,500
|
|
20231016,100500,55311115,3090,3085,3090,3080,75
|
|
20231016,100400,55079815,3075,3075,3075,3075,0
|
|
20231016,100300,55079815,3075,3075,3075,3075,0
|
|
20231016,100200,55079815,3075,3075,3075,3075,0
|
|
20231016,100100,55079815,3075,3075,3075,3075,0
|
|
20231016,100000,55079815,3075,3075,3075,3075,0
|
|
20231016,095900,55079815,3075,3075,3075,3075,94
|
|
20231016,095800,54790765,3075,3075,3075,3075,0
|
|
20231016,095700,54790765,3075,3075,3075,3075,10
|
|
20231016,095600,54760015,3075,3075,3075,3075,0
|
|
20231016,095500,54760015,3075,3080,3080,3075,480
|
|
20231016,095400,53282380,3080,3080,3080,3080,101
|
|
20231016,095300,52971300,3080,3080,3080,3080,0
|
|
20231016,095200,52971300,3080,3080,3080,3080,0
|
|
20231016,095100,52971300,3080,3080,3080,3080,0
|
|
20231016,095000,52971300,3080,3080,3080,3080,100
|
|
20231016,094900,52663300,3085,3085,3085,3085,0
|
|
20231016,094800,52663300,3085,3085,3085,3085,603
|
|
20231016,094700,50803045,3085,3085,3085,3085,0
|
|
20231016,094600,50803045,3085,3085,3085,3085,271
|
|
20231016,094500,49967010,3095,3095,3095,3095,1
|
|
20231016,094400,49963915,3095,3095,3095,3095,0
|
|
20231016,094300,49963915,3095,3095,3095,3095,10
|
|
20231016,094200,49932965,3095,3095,3095,3095,1
|
|
20231016,094100,49929870,3090,3090,3090,3090,547
|
|
20231016,094000,48239640,3095,3095,3095,3095,0
|
|
20231016,093900,48239640,3095,3095,3095,3095,0
|
|
20231016,093800,48239640,3095,3095,3095,3095,51
|
|
20231016,093700,48081795,3095,3095,3095,3095,2
|
|
20231016,093600,48075605,3095,3095,3095,3095,303
|
|
20231016,093500,47137820,3095,3095,3095,3095,302
|
|
20231016,093400,46203130,3095,3095,3095,3095,200
|
|
20231016,093300,45584130,3095,3100,3100,3095,4
|
|
20231016,093200,45571740,3100,3090,3100,3090,1041
|
|
20231016,093100,42350340,3085,3085,3085,3085,50
|
|
20231016,093000,42196090,3080,3080,3080,3080,0
|
|
20231016,092900,42196090,3080,3080,3080,3080,0
|
|
20231016,092800,42196090,3080,3080,3080,3080,0
|
|
20231016,092700,42196090,3080,3080,3080,3080,320
|
|
20231016,092600,41210490,3075,3075,3075,3075,0
|
|
20231016,092500,41210490,3075,3075,3075,3075,0
|
|
20231016,092400,41210490,3075,3075,3075,3075,0
|
|
20231016,092300,41210490,3075,3075,3075,3075,0
|
|
20231016,092200,41210490,3075,3080,3080,3075,2000
|
|
20231016,092100,35059470,3075,3075,3075,3075,0
|
|
20231016,092000,35059470,3075,3075,3075,3075,0
|
|
20231016,091900,35059470,3075,3075,3075,3075,0
|
|
20231016,091800,35059470,3075,3095,3095,3075,1533
|
|
20231016,091700,30333740,3100,3100,3100,3100,0
|
|
20231016,091600,30333740,3100,3100,3100,3100,1237
|
|
20231016,091500,26499040,3105,3105,3105,3105,1000
|
|
20231016,091400,23394040,3100,3100,3100,3100,0
|
|
20231016,091300,23394040,3100,3100,3100,3100,10
|
|
20231016,091200,23363040,3100,3100,3100,3095,101
|
|
20231016,091100,23049955,3105,3105,3105,3105,0
|
|
20231016,091000,23049955,3105,3105,3105,3105,0
|
|
20231016,090900,23049955,3105,3105,3105,3105,145
|
|
20231016,090800,22599730,3105,3105,3105,3105,0
|
|
20231016,090700,22599730,3105,3090,3105,3090,249
|
|
20231016,090600,21827055,3080,3080,3080,3080,732
|
|
20231016,090500,19572495,3080,3080,3080,3080,105
|
|
20231016,090400,19249095,3075,3075,3075,3075,300
|
|
20231016,090300,18326595,3075,3075,3075,3075,682
|
|
20231016,090200,16229445,3075,3080,3080,3070,2962
|
|
20231016,090100,7130985,3090,3090,3090,3090,0
|
|
20231016,090000,7130985,3090,3075,3090,3075,2319
|