659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195600,394105260,19880,19880,19880,19880,446
|
|
20231017,195500,394105260,19880,19880,19880,19880,0
|
|
20231017,195400,394105260,19880,19880,19880,19880,0
|
|
20231017,195300,394105260,19880,19880,19880,19880,0
|
|
20231017,195200,394105260,19880,19880,19880,19880,0
|
|
20231017,195100,394105260,19880,19880,19880,19880,0
|
|
20231017,195000,394105260,19880,19880,19880,19880,0
|
|
20231017,194900,394105260,19880,19880,19880,19880,0
|
|
20231017,194800,394105260,19880,19880,19880,19880,0
|
|
20231017,194700,394105260,19880,19880,19880,19880,0
|
|
20231017,194600,394105260,19880,19880,19880,19880,0
|
|
20231017,194500,394105260,19880,19880,19880,19880,0
|
|
20231017,194400,394105260,19880,19880,19880,19880,0
|
|
20231017,194300,394105260,19880,19880,19880,19880,0
|
|
20231017,194200,394105260,19880,19880,19880,19880,0
|
|
20231017,194100,394105260,19880,19880,19880,19880,0
|
|
20231017,194000,394105260,19880,19880,19880,19880,0
|
|
20231017,193900,394105260,19880,19880,19880,19880,0
|
|
20231017,193800,394105260,19880,19880,19880,19880,0
|
|
20231017,193700,394105260,19880,19880,19880,19880,0
|
|
20231017,193600,394105260,19880,19880,19880,19880,0
|
|
20231017,193500,394105260,19880,19880,19880,19880,0
|
|
20231017,193400,394105260,19880,19880,19880,19880,0
|
|
20231017,193300,394105260,19880,19880,19880,19880,0
|
|
20231017,193200,394105260,19880,19880,19880,19880,0
|
|
20231017,193100,394105260,19880,19880,19880,19880,0
|
|
20231017,193000,394105260,19880,19880,19880,19880,0
|
|
20231017,192900,394105260,19880,19880,19880,19880,0
|
|
20231017,192800,394105260,19880,19880,19880,19880,0
|
|
20231017,192700,394105260,19880,19880,19880,19880,0
|
|
20231017,192600,394105260,19880,19880,19880,19880,446
|
|
20231017,192500,394105260,19880,19880,19880,19880,0
|
|
20231017,192400,394105260,19880,19880,19880,19880,0
|
|
20231017,192300,394105260,19880,19880,19880,19880,0
|
|
20231017,192200,394105260,19880,19880,19880,19880,0
|
|
20231017,192100,394105260,19880,19880,19880,19880,0
|
|
20231017,192000,394105260,19880,19880,19880,19880,0
|
|
20231017,191900,394105260,19880,19880,19880,19880,0
|
|
20231017,191800,394105260,19880,19880,19880,19880,0
|
|
20231017,191700,394105260,19880,19880,19880,19880,0
|
|
20231017,191600,394105260,19880,19880,19880,19880,0
|
|
20231017,191500,394105260,19880,19880,19880,19880,0
|
|
20231017,191400,394105260,19880,19880,19880,19880,0
|
|
20231017,191300,394105260,19880,19880,19880,19880,0
|
|
20231017,191200,394105260,19880,19880,19880,19880,0
|
|
20231017,191100,394105260,19880,19880,19880,19880,0
|
|
20231017,191000,394105260,19880,19880,19880,19880,0
|
|
20231017,190900,394105260,19880,19880,19880,19880,0
|
|
20231017,190800,394105260,19880,19880,19880,19880,0
|
|
20231017,190700,394105260,19880,19880,19880,19880,0
|
|
20231017,190600,394105260,19880,19880,19880,19880,0
|
|
20231017,190500,394105260,19880,19880,19880,19880,0
|
|
20231017,190400,394105260,19880,19880,19880,19880,0
|
|
20231017,190300,394105260,19880,19880,19880,19880,0
|
|
20231017,190200,394105260,19880,19880,19880,19880,0
|
|
20231017,190100,394105260,19880,19880,19880,19880,0
|
|
20231017,190000,394105260,19880,19880,19880,19880,0
|
|
20231017,185900,394105260,19880,19880,19880,19880,0
|
|
20231017,185800,394105260,19880,19880,19880,19880,0
|
|
20231017,185700,394105260,19880,19880,19880,19880,0
|
|
20231017,185600,394105260,19880,19880,19880,19880,446
|
|
20231017,185500,394105260,19880,19880,19880,19880,0
|
|
20231017,185400,394105260,19880,19880,19880,19880,0
|
|
20231017,185300,394105260,19880,19880,19880,19880,0
|
|
20231017,185200,394105260,19880,19880,19880,19880,0
|
|
20231017,185100,394105260,19880,19880,19880,19880,0
|
|
20231017,185000,394105260,19880,19880,19880,19880,0
|
|
20231017,184900,394105260,19880,19880,19880,19880,0
|
|
20231017,184800,394105260,19880,19880,19880,19880,0
|
|
20231017,184700,394105260,19880,19880,19880,19880,0
|
|
20231017,184600,394105260,19880,19880,19880,19880,0
|
|
20231017,184500,394105260,19880,19880,19880,19880,0
|
|
20231017,184400,394105260,19880,19880,19880,19880,0
|
|
20231017,184300,394105260,19880,19880,19880,19880,0
|
|
20231017,184200,394105260,19880,19880,19880,19880,0
|
|
20231017,184100,394105260,19880,19880,19880,19880,0
|
|
20231017,184000,394105260,19880,19880,19880,19880,0
|
|
20231017,183900,394105260,19880,19880,19880,19880,0
|
|
20231017,183800,394105260,19880,19880,19880,19880,0
|
|
20231017,183700,394105260,19880,19880,19880,19880,0
|
|
20231017,183600,394105260,19880,19880,19880,19880,0
|
|
20231017,183500,394105260,19880,19880,19880,19880,0
|
|
20231017,183400,394105260,19880,19880,19880,19880,0
|
|
20231017,183300,394105260,19880,19880,19880,19880,0
|
|
20231017,183200,394105260,19880,19880,19880,19880,0
|
|
20231017,183100,394105260,19880,19880,19880,19880,0
|
|
20231017,183000,394105260,19880,19880,19880,19880,0
|
|
20231017,182900,394105260,19880,19880,19880,19880,0
|
|
20231017,182800,394105260,19880,19880,19880,19880,0
|
|
20231017,182700,394105260,19880,19880,19880,19880,0
|
|
20231017,182600,394105260,19880,19880,19880,19880,446
|
|
20231017,182500,394105260,19880,19880,19880,19880,0
|
|
20231017,182400,394105260,19880,19880,19880,19880,0
|
|
20231017,182300,394105260,19880,19880,19880,19880,0
|
|
20231017,182200,394105260,19880,19880,19880,19880,0
|
|
20231017,182100,394105260,19880,19880,19880,19880,0
|
|
20231017,182000,394105260,19880,19880,19880,19880,0
|
|
20231017,181900,394105260,19880,19880,19880,19880,0
|
|
20231017,181800,394105260,19880,19880,19880,19880,0
|
|
20231017,181700,394105260,19880,19880,19880,19880,0
|
|
20231017,181600,394105260,19880,19880,19880,19880,0
|
|
20231017,181500,394105260,19880,19880,19880,19880,0
|
|
20231017,181400,394105260,19880,19880,19880,19880,0
|
|
20231017,181300,394105260,19880,19880,19880,19880,0
|
|
20231017,181200,394105260,19880,19880,19880,19880,0
|
|
20231017,181100,394105260,19880,19880,19880,19880,0
|
|
20231017,181000,394105260,19880,19880,19880,19880,0
|
|
20231017,180900,394105260,19880,19880,19880,19880,0
|
|
20231017,180800,394105260,19880,19880,19880,19880,0
|
|
20231017,180700,394105260,19880,19880,19880,19880,0
|
|
20231017,180600,394105260,19880,19880,19880,19880,0
|
|
20231017,180500,394105260,19880,19880,19880,19880,0
|
|
20231017,180400,394105260,19880,19880,19880,19880,0
|
|
20231017,180300,394105260,19880,19880,19880,19880,0
|
|
20231017,180200,394105260,19880,19880,19880,19880,0
|
|
20231017,180100,394105260,19880,19880,19880,19880,0
|
|
20231017,180000,394105260,19880,19880,19880,19880,0
|
|
20231017,175900,394105260,19880,19880,19880,19880,0
|
|
20231017,175800,394105260,19880,19880,19880,19880,0
|
|
20231017,175700,394105260,19880,19880,19880,19880,0
|
|
20231017,175600,394105260,19880,19880,19880,19880,446
|
|
20231017,175500,394105260,19880,19880,19880,19880,0
|
|
20231017,175400,394105260,19880,19880,19880,19880,0
|
|
20231017,175300,394105260,19880,19880,19880,19880,0
|
|
20231017,175200,394105260,19880,19880,19880,19880,0
|
|
20231017,175100,394105260,19880,19880,19880,19880,0
|
|
20231017,175000,394105260,19880,19880,19880,19880,0
|
|
20231017,174900,394105260,19880,19880,19880,19880,0
|
|
20231017,174800,394105260,19880,19880,19880,19880,0
|
|
20231017,174700,394105260,19880,19880,19880,19880,0
|
|
20231017,174600,394105260,19880,19880,19880,19880,0
|
|
20231017,174500,394105260,19880,19880,19880,19880,0
|
|
20231017,174400,394105260,19880,19880,19880,19880,0
|
|
20231017,174300,394105260,19880,19880,19880,19880,0
|
|
20231017,174200,394105260,19880,19880,19880,19880,0
|
|
20231017,174100,394105260,19880,19880,19880,19880,0
|
|
20231017,174000,394105260,19880,19880,19880,19880,0
|
|
20231017,173900,394105260,19880,19880,19880,19880,0
|
|
20231017,173800,394105260,19880,19880,19880,19880,0
|
|
20231017,173700,394105260,19880,19880,19880,19880,0
|
|
20231017,173600,394105260,19880,19880,19880,19880,0
|
|
20231017,173500,394105260,19880,19880,19880,19880,0
|
|
20231017,173400,394105260,19880,19880,19880,19880,0
|
|
20231017,173300,394105260,19880,19880,19880,19880,0
|
|
20231017,173200,394105260,19880,19880,19880,19880,0
|
|
20231017,173100,394105260,19880,19880,19880,19880,0
|
|
20231017,173000,394105260,19880,19880,19880,19880,0
|
|
20231017,172900,394105260,19880,19880,19880,19880,0
|
|
20231017,172800,394105260,19880,19880,19880,19880,0
|
|
20231017,172700,394105260,19880,19880,19880,19880,0
|
|
20231017,172600,394105260,19880,19880,19880,19880,446
|
|
20231017,172500,394105260,19880,19880,19880,19880,0
|
|
20231017,172400,394105260,19880,19880,19880,19880,0
|
|
20231017,172300,394105260,19880,19880,19880,19880,0
|
|
20231017,172200,394105260,19880,19880,19880,19880,0
|
|
20231017,172100,394105260,19880,19880,19880,19880,0
|
|
20231017,172000,394105260,19880,19880,19880,19880,0
|
|
20231017,171900,394105260,19880,19880,19880,19880,0
|
|
20231017,171800,394105260,19880,19880,19880,19880,0
|
|
20231017,171700,394105260,19880,19880,19880,19880,0
|
|
20231017,171600,394105260,19880,19880,19880,19880,0
|
|
20231017,171500,394105260,19880,19880,19880,19880,0
|
|
20231017,171400,394105260,19880,19880,19880,19880,0
|
|
20231017,171300,394105260,19880,19880,19880,19880,0
|
|
20231017,171200,394105260,19880,19880,19880,19880,0
|
|
20231017,171100,394105260,19880,19880,19880,19880,0
|
|
20231017,171000,394105260,19880,19880,19880,19880,0
|
|
20231017,170900,394105260,19880,19880,19880,19880,0
|
|
20231017,170800,394105260,19880,19880,19880,19880,0
|
|
20231017,170700,394105260,19880,19880,19880,19880,0
|
|
20231017,170600,394105260,19880,19880,19880,19880,0
|
|
20231017,170500,394105260,19880,19880,19880,19880,0
|
|
20231017,170400,394105260,19880,19880,19880,19880,0
|
|
20231017,170300,394105260,19880,19880,19880,19880,0
|
|
20231017,170200,394105260,19880,19880,19880,19880,0
|
|
20231017,170100,394105260,19880,19880,19880,19880,0
|
|
20231017,170000,394105260,19880,19880,19880,19880,0
|
|
20231017,165900,394105260,19880,19880,19880,19880,0
|
|
20231017,165800,394105260,19880,19880,19880,19880,0
|
|
20231017,165700,394105260,19880,19880,19880,19880,0
|
|
20231017,165600,394105260,19880,19880,19880,19880,446
|
|
20231017,165500,394105260,19880,19880,19880,19880,0
|
|
20231017,165400,394105260,19880,19880,19880,19880,0
|
|
20231017,165300,394105260,19880,19880,19880,19880,0
|
|
20231017,165200,394105260,19880,19880,19880,19880,0
|
|
20231017,165100,394105260,19880,19880,19880,19880,0
|
|
20231017,165000,394105260,19880,19880,19880,19880,0
|
|
20231017,164900,394105260,19880,19880,19880,19880,0
|
|
20231017,164800,394105260,19880,19880,19880,19880,0
|
|
20231017,164700,394105260,19880,19880,19880,19880,0
|
|
20231017,164600,394105260,19880,19880,19880,19880,0
|
|
20231017,164500,394105260,19880,19880,19880,19880,0
|
|
20231017,164400,394105260,19880,19880,19880,19880,0
|
|
20231017,164300,394105260,19880,19880,19880,19880,0
|
|
20231017,164200,394105260,19880,19880,19880,19880,0
|
|
20231017,164100,394105260,19880,19880,19880,19880,0
|
|
20231017,164000,394105260,19880,19880,19880,19880,0
|
|
20231017,163900,394105260,19880,19880,19880,19880,0
|
|
20231017,163800,394105260,19880,19880,19880,19880,0
|
|
20231017,163700,394105260,19880,19880,19880,19880,0
|
|
20231017,163600,394105260,19880,19880,19880,19880,0
|
|
20231017,163500,394105260,19880,19880,19880,19880,0
|
|
20231017,163400,394105260,19880,19880,19880,19880,0
|
|
20231017,163300,394105260,19880,19880,19880,19880,0
|
|
20231017,163200,394105260,19880,19880,19880,19880,0
|
|
20231017,163100,394105260,19880,19880,19880,19880,0
|
|
20231017,163000,394105260,19880,19880,19880,19880,0
|
|
20231017,162900,394105260,19880,19880,19880,19880,0
|
|
20231017,162800,394105260,19880,19880,19880,19880,0
|
|
20231017,162700,394105260,19880,19880,19880,19880,0
|
|
20231017,162600,394105260,19880,19880,19880,19880,446
|
|
20231017,162500,394105260,19880,19880,19880,19880,0
|
|
20231017,162400,394105260,19880,19880,19880,19880,0
|
|
20231017,162300,394105260,19880,19880,19880,19880,0
|
|
20231017,162200,394105260,19880,19880,19880,19880,0
|
|
20231017,162100,394105260,19880,19880,19880,19880,0
|
|
20231017,162000,394105260,19880,19880,19880,19880,0
|
|
20231017,161900,394105260,19880,19880,19880,19880,0
|
|
20231017,161800,394105260,19880,19880,19880,19880,0
|
|
20231017,161700,394105260,19880,19880,19880,19880,0
|
|
20231017,161600,394105260,19880,19880,19880,19880,0
|
|
20231017,161500,394105260,19880,19880,19880,19880,0
|
|
20231017,161400,394105260,19880,19880,19880,19880,0
|
|
20231017,161300,394105260,19880,19880,19880,19880,0
|
|
20231017,161200,394105260,19880,19880,19880,19880,0
|
|
20231017,161100,394105260,19880,19880,19880,19880,0
|
|
20231017,161000,394105260,19880,19880,19880,19880,0
|
|
20231017,160900,394105260,19880,19880,19880,19880,0
|
|
20231017,160800,394105260,19880,19880,19880,19880,0
|
|
20231017,160700,394105260,19880,19880,19880,19880,0
|
|
20231017,160600,394105260,19880,19880,19880,19880,0
|
|
20231017,160500,394105260,19880,19880,19880,19880,0
|
|
20231017,160400,394105260,19880,19880,19880,19880,0
|
|
20231017,160300,394105260,19880,19880,19880,19880,0
|
|
20231017,160200,394105260,19880,19880,19880,19880,0
|
|
20231017,160100,394105260,19880,19880,19880,19880,0
|
|
20231017,160000,394105260,19880,19880,19880,19880,0
|
|
20231017,155900,394105260,19880,19880,19880,19880,0
|
|
20231017,155800,394105260,19880,19880,19880,19880,0
|
|
20231017,155700,394105260,19880,19880,19880,19880,0
|
|
20231017,155600,394105260,19880,19880,19880,19880,446
|
|
20231017,155500,394105260,19880,19880,19880,19880,0
|
|
20231017,155400,394105260,19880,19880,19880,19880,0
|
|
20231017,155300,394105260,19880,19880,19880,19880,0
|
|
20231017,155200,394105260,19880,19880,19880,19880,0
|
|
20231017,155100,394105260,19880,19880,19880,19880,0
|
|
20231017,155000,394105260,19880,19880,19880,19880,0
|
|
20231017,154900,394105260,19880,19880,19880,19880,0
|
|
20231017,154800,394105260,19880,19880,19880,19880,0
|
|
20231017,154700,394105260,19880,19880,19880,19880,0
|
|
20231017,154600,394105260,19880,19880,19880,19880,0
|
|
20231017,154500,394105260,19880,19880,19880,19880,0
|
|
20231017,154400,394105260,19880,19880,19880,19880,0
|
|
20231017,154300,394105260,19880,19880,19880,19880,0
|
|
20231017,154200,394105260,19880,19880,19880,19880,0
|
|
20231017,154100,394105260,19880,19880,19880,19880,0
|
|
20231017,154000,394105260,19880,19880,19880,19880,0
|
|
20231017,153900,394105260,19880,19880,19880,19880,0
|
|
20231017,153800,394105260,19880,19880,19880,19880,0
|
|
20231017,153700,394105260,19880,19880,19880,19880,0
|
|
20231017,153600,394105260,19880,19880,19880,19880,0
|
|
20231017,153500,394105260,19880,19880,19880,19880,0
|
|
20231017,153400,394105260,19880,19880,19880,19880,0
|
|
20231017,153300,394105260,19880,19880,19880,19880,0
|
|
20231017,153200,394105260,19880,19880,19880,19880,0
|
|
20231017,153100,394105260,19880,19880,19880,19880,0
|
|
20231017,153000,394105260,19880,19880,19880,19880,446
|
|
20231017,152900,385238780,19890,19890,19890,19890,0
|
|
20231017,152800,385238780,19890,19890,19890,19890,0
|
|
20231017,152700,385238780,19890,19890,19890,19890,0
|
|
20231017,152600,385238780,19890,19890,19890,19890,0
|
|
20231017,152500,385238780,19890,19890,19890,19890,0
|
|
20231017,152400,385238780,19890,19890,19890,19890,0
|
|
20231017,152300,385238780,19890,19890,19890,19890,0
|
|
20231017,152200,385238780,19890,19890,19890,19890,0
|
|
20231017,152100,385238780,19890,19890,19890,19890,0
|
|
20231017,152000,385238780,19890,19890,19890,19890,0
|
|
20231017,151900,385238780,19890,19900,19900,19890,50
|
|
20231017,151800,384244050,19900,19900,19900,19900,1
|
|
20231017,151700,384224150,19930,19930,19930,19930,0
|
|
20231017,151600,384224150,19930,19930,19930,19930,23
|
|
20231017,151500,383765760,19930,19890,19930,19890,6
|
|
20231017,151400,383646260,19890,19930,19930,19890,47
|
|
20231017,151300,382710510,19930,19930,19930,19930,0
|
|
20231017,151200,382710510,19930,19930,19930,19930,0
|
|
20231017,151100,382710510,19930,19930,19930,19930,23
|
|
20231017,151000,382252120,19890,19890,19890,19890,1
|
|
20231017,150900,382232230,19930,19930,19930,19930,0
|
|
20231017,150800,382232230,19930,19930,19930,19930,23
|
|
20231017,150700,381773840,19940,19940,19940,19940,0
|
|
20231017,150600,381773840,19940,19940,19940,19940,23
|
|
20231017,150500,381315220,19930,19930,19930,19930,0
|
|
20231017,150400,381315220,19930,19930,19930,19930,0
|
|
20231017,150300,381315220,19930,19930,19930,19930,23
|
|
20231017,150200,380856830,19930,19890,19930,19890,200
|
|
20231017,150100,376875310,19920,19920,19920,19920,0
|
|
20231017,150000,376875310,19920,19920,19920,19920,23
|
|
20231017,145900,376417150,19900,19900,19900,19900,7
|
|
20231017,145800,376277850,19940,19940,19940,19940,0
|
|
20231017,145700,376277850,19940,19940,19940,19940,23
|
|
20231017,145600,375819230,19940,19940,19940,19940,0
|
|
20231017,145500,375819230,19940,19940,19940,19940,23
|
|
20231017,145400,375360610,19900,19900,19900,19900,0
|
|
20231017,145300,375360610,19900,19900,19900,19900,9
|
|
20231017,145200,375181510,19900,19940,19940,19900,24
|
|
20231017,145100,374702990,19930,19930,19930,19930,0
|
|
20231017,145000,374702990,19930,19930,19930,19930,5
|
|
20231017,144900,374603340,19940,19940,19940,19940,23
|
|
20231017,144800,374144720,19940,19940,19940,19940,0
|
|
20231017,144700,374144720,19940,19940,19940,19940,23
|
|
20231017,144600,373686100,19940,19940,19940,19940,0
|
|
20231017,144500,373686100,19940,19940,19940,19940,0
|
|
20231017,144400,373686100,19940,19940,19940,19940,26
|
|
20231017,144300,373167660,19930,19930,19930,19930,0
|
|
20231017,144200,373167660,19930,19930,19930,19930,1
|
|
20231017,144100,373147730,19940,19940,19940,19940,23
|
|
20231017,144000,372689110,19930,19930,19930,19930,0
|
|
20231017,143900,372689110,19930,19930,19930,19930,0
|
|
20231017,143800,372689110,19930,19890,19930,19890,28
|
|
20231017,143700,372131270,19930,19930,19930,19930,0
|
|
20231017,143600,372131270,19930,19930,19930,19930,23
|
|
20231017,143500,371672880,19890,19890,19890,19890,0
|
|
20231017,143400,371672880,19890,19890,19890,19890,5
|
|
20231017,143300,371573430,19930,19930,19930,19930,23
|
|
20231017,143200,371115040,19930,19930,19930,19930,0
|
|
20231017,143100,371115040,19930,19930,19930,19930,0
|
|
20231017,143000,371115040,19930,19890,19930,19890,24
|
|
20231017,142900,370636760,19900,19900,19900,19900,0
|
|
20231017,142800,370636760,19900,19930,19930,19900,30
|
|
20231017,142700,370039010,19930,19930,19930,19930,0
|
|
20231017,142600,370039010,19930,19930,19930,19930,0
|
|
20231017,142500,370039010,19930,19930,19930,19930,73
|
|
20231017,142400,368584120,19930,19930,19930,19930,0
|
|
20231017,142300,368584120,19930,19930,19930,19930,0
|
|
20231017,142200,368584120,19930,19930,19930,19930,23
|
|
20231017,142100,368125730,19920,19920,19920,19920,0
|
|
20231017,142000,368125730,19920,19920,19920,19920,3
|
|
20231017,141900,368065970,19930,19930,19930,19930,23
|
|
20231017,141800,367607580,19930,19930,19930,19930,0
|
|
20231017,141700,367607580,19930,19930,19930,19930,23
|
|
20231017,141600,367149190,19890,19890,19890,19890,0
|
|
20231017,141500,367149190,19890,19890,19890,19890,0
|
|
20231017,141400,367149190,19890,19930,19930,19890,28
|
|
20231017,141300,366591350,19930,19930,19930,19930,0
|
|
20231017,141200,366591350,19930,19930,19930,19930,0
|
|
20231017,141100,366591350,19930,19910,19930,19910,24
|
|
20231017,141000,366113050,19930,19930,19930,19930,0
|
|
20231017,140900,366113050,19930,19930,19930,19930,23
|
|
20231017,140800,365654660,19930,19930,19930,19930,0
|
|
20231017,140700,365654660,19930,19930,19930,19930,0
|
|
20231017,140600,365654660,19930,19930,19930,19930,23
|
|
20231017,140500,365196270,19890,19890,19890,19890,0
|
|
20231017,140400,365196270,19890,19910,19910,19890,15
|
|
20231017,140300,364897640,19910,19910,19910,19910,9
|
|
20231017,140200,364718450,19910,19910,19910,19910,0
|
|
20231017,140100,364718450,19910,19910,19910,19910,0
|
|
20231017,140000,364718450,19910,19900,19910,19900,24
|
|
20231017,135900,364240620,19910,19910,19910,19910,0
|
|
20231017,135800,364240620,19910,19910,19910,19910,23
|
|
20231017,135700,363782690,19910,19900,19910,19900,413
|
|
20231017,135600,355563470,19910,19910,19910,19910,0
|
|
20231017,135500,355563470,19910,19910,19910,19910,24
|
|
20231017,135400,355085630,19910,19920,19920,19910,605
|
|
20231017,135300,343039280,19950,19950,19950,19950,0
|
|
20231017,135200,343039280,19950,19950,19950,19950,23
|
|
20231017,135100,342580430,19930,19930,19930,19930,95
|
|
20231017,135000,340687080,19930,19930,19930,19930,1
|
|
20231017,134900,340667150,19950,19950,19950,19950,25
|
|
20231017,134800,340168400,19970,19970,19970,19970,0
|
|
20231017,134700,340168400,19970,19970,19970,19970,23
|
|
20231017,134600,339709090,19970,19970,19970,19970,0
|
|
20231017,134500,339709090,19970,19970,19970,19970,0
|
|
20231017,134400,339709090,19970,19970,19970,19970,23
|
|
20231017,134300,339249780,19970,19970,19970,19970,0
|
|
20231017,134200,339249780,19970,19970,19970,19970,0
|
|
20231017,134100,339249780,19970,19970,19970,19970,23
|
|
20231017,134000,338790470,19950,19950,19950,19950,1
|
|
20231017,133900,338770520,19990,19990,19990,19990,23
|
|
20231017,133800,338310750,19990,19950,19990,19950,4
|
|
20231017,133700,338230870,19950,19950,19950,19950,5
|
|
20231017,133600,338131120,19990,19990,19990,19990,23
|
|
20231017,133500,337671350,19990,19990,19990,19990,0
|
|
20231017,133400,337671350,19990,19990,19990,19990,0
|
|
20231017,133300,337671350,19990,19990,19990,19990,23
|
|
20231017,133200,337211580,20000,20000,20000,20000,0
|
|
20231017,133100,337211580,20000,20000,20000,20000,0
|
|
20231017,133000,337211580,20000,19980,20000,19960,127
|
|
20231017,132900,334675420,20000,20000,20000,20000,0
|
|
20231017,132800,334675420,20000,20000,20000,20000,23
|
|
20231017,132700,334215420,20000,20000,20000,20000,0
|
|
20231017,132600,334215420,20000,20000,20000,20000,0
|
|
20231017,132500,334215420,20000,20000,20000,20000,23
|
|
20231017,132400,333755420,19980,19980,19980,19980,0
|
|
20231017,132300,333755420,19980,19980,19980,19980,9
|
|
20231017,132200,333575600,20000,20000,20000,20000,23
|
|
20231017,132100,333115600,20000,20000,20000,20000,0
|
|
20231017,132000,333115600,20000,20000,20000,20000,23
|
|
20231017,131900,332655600,20000,20000,20000,20000,20
|
|
20231017,131800,332255600,20000,20000,20000,20000,0
|
|
20231017,131700,332255600,20000,20000,20000,20000,403
|
|
20231017,131600,324195600,20000,20000,20000,20000,430
|
|
20231017,131500,315595600,20050,20050,20050,20050,0
|
|
20231017,131400,315595600,20050,20050,20050,20050,23
|
|
20231017,131300,315134450,20050,20050,20050,20050,0
|
|
20231017,131200,315134450,20050,20000,20050,20000,120
|
|
20231017,131100,312731950,20050,20050,20050,20050,23
|
|
20231017,131000,312270800,20050,20050,20050,20050,0
|
|
20231017,130900,312270800,20050,20050,20050,20050,23
|
|
20231017,130800,311809650,20000,20000,20000,20000,0
|
|
20231017,130700,311809650,20000,20000,20000,20000,0
|
|
20231017,130600,311809650,20000,20000,20000,19950,531
|
|
20231017,130500,301190000,20000,20000,20000,20000,0
|
|
20231017,130400,301190000,20000,20000,20000,20000,0
|
|
20231017,130300,301190000,20000,20000,20000,20000,23
|
|
20231017,130200,300730000,20000,20000,20000,20000,0
|
|
20231017,130100,300730000,20000,20000,20000,20000,23
|
|
20231017,130000,300270000,20000,20000,20000,20000,50
|
|
20231017,125900,299270000,20000,20000,20000,20000,0
|
|
20231017,125800,299270000,20000,20000,20000,20000,23
|
|
20231017,125700,298810000,20000,20000,20000,20000,0
|
|
20231017,125600,298810000,20000,20000,20000,20000,0
|
|
20231017,125500,298810000,20000,20000,20000,20000,23
|
|
20231017,125400,298350000,20000,20000,20000,20000,0
|
|
20231017,125300,298350000,20000,20000,20000,20000,0
|
|
20231017,125200,298350000,20000,19950,20000,19940,32
|
|
20231017,125100,297710510,19950,19950,19950,19950,0
|
|
20231017,125000,297710510,19950,19950,19950,19950,20
|
|
20231017,124900,297311510,19950,19950,19950,19950,0
|
|
20231017,124800,297311510,19950,19950,19950,19950,170
|
|
20231017,124700,293920010,20000,20000,20000,20000,22
|
|
20231017,124600,293480010,20050,20050,20050,20050,0
|
|
20231017,124500,293480010,20050,20050,20050,20050,0
|
|
20231017,124400,293480010,20050,20050,20050,20050,23
|
|
20231017,124300,293018860,20050,20050,20050,20050,0
|
|
20231017,124200,293018860,20050,20050,20050,20050,22
|
|
20231017,124100,292577760,20050,20050,20050,20050,0
|
|
20231017,124000,292577760,20050,20050,20050,20050,0
|
|
20231017,123900,292577760,20050,20050,20050,20050,23
|
|
20231017,123800,292116610,20050,20050,20050,20050,0
|
|
20231017,123700,292116610,20050,20050,20050,20050,0
|
|
20231017,123600,292116610,20050,19980,20050,19950,322
|
|
20231017,123500,285690160,20050,20050,20050,20050,0
|
|
20231017,123400,285690160,20050,20050,20050,20050,0
|
|
20231017,123300,285690160,20050,20050,20050,20050,23
|
|
20231017,123200,285229010,20050,20050,20050,20050,0
|
|
20231017,123100,285229010,20050,20050,20050,20050,22
|
|
20231017,123000,284787910,20050,20050,20050,20050,0
|
|
20231017,122900,284787910,20050,20050,20050,20050,0
|
|
20231017,122800,284787910,20050,20050,20050,20050,23
|
|
20231017,122700,284326760,20000,20000,20000,20000,0
|
|
20231017,122600,284326760,20000,20000,20000,20000,0
|
|
20231017,122500,284326760,20000,20000,20000,20000,75
|
|
20231017,122400,282826760,20000,20000,20000,20000,1
|
|
20231017,122300,282806760,20050,20050,20050,20050,23
|
|
20231017,122200,282345610,20050,20050,20050,20050,0
|
|
20231017,122100,282345610,20050,20050,20050,20050,0
|
|
20231017,122000,282345610,20050,20050,20050,20050,42
|
|
20231017,121900,281503510,20000,20000,20000,20000,0
|
|
20231017,121800,281503510,20000,20000,20000,20000,0
|
|
20231017,121700,281503510,20000,19990,20000,19990,154
|
|
20231017,121600,278423990,19990,19990,19990,19990,0
|
|
20231017,121500,278423990,19990,19990,19990,19990,0
|
|
20231017,121400,278423990,19990,19990,19990,19990,22
|
|
20231017,121300,277984210,19980,19980,19980,19980,0
|
|
20231017,121200,277984210,19980,19980,19980,19980,23
|
|
20231017,121100,277524670,19980,19980,19980,19980,0
|
|
20231017,121000,277524670,19980,19980,19980,19980,0
|
|
20231017,120900,277524670,19980,19980,19980,19980,22
|
|
20231017,120800,277085110,19980,19980,19980,19980,0
|
|
20231017,120700,277085110,19980,19980,19980,19980,0
|
|
20231017,120600,277085110,19980,19980,19980,19980,23
|
|
20231017,120500,276625570,19980,19980,19980,19980,0
|
|
20231017,120400,276625570,19980,19980,19980,19980,0
|
|
20231017,120300,276625570,19980,19980,19980,19980,22
|
|
20231017,120200,276186010,19930,19970,19970,19930,50
|
|
20231017,120100,275188240,19970,19970,19970,19970,1
|
|
20231017,120000,275168270,19960,19960,19960,19960,0
|
|
20231017,115900,275168270,19960,19960,19960,19960,0
|
|
20231017,115800,275168270,19960,19960,19960,19960,86
|
|
20231017,115700,273451710,19960,19960,19960,19960,0
|
|
20231017,115600,273451710,19960,19960,19960,19960,0
|
|
20231017,115500,273451710,19960,19960,19960,19960,23
|
|
20231017,115400,272992630,19960,19960,19960,19960,0
|
|
20231017,115300,272992630,19960,19960,19960,19960,22
|
|
20231017,115200,272553510,19960,19960,19960,19960,0
|
|
20231017,115100,272553510,19960,19960,19960,19960,0
|
|
20231017,115000,272553510,19960,19960,19960,19960,23
|
|
20231017,114900,272094430,19930,19930,19930,19930,0
|
|
20231017,114800,272094430,19930,19930,19930,19930,100
|
|
20231017,114700,270101430,19960,19960,19960,19960,22
|
|
20231017,114600,269662310,19960,19960,19960,19960,0
|
|
20231017,114500,269662310,19960,19960,19960,19960,0
|
|
20231017,114400,269662310,19960,19960,19960,19960,23
|
|
20231017,114300,269203230,19960,19960,19960,19960,0
|
|
20231017,114200,269203230,19960,19960,19960,19960,22
|
|
20231017,114100,268764110,19960,19960,19960,19960,0
|
|
20231017,114000,268764110,19960,19960,19960,19960,0
|
|
20231017,113900,268764110,19960,19960,19960,19960,23
|
|
20231017,113800,268305030,19960,19960,19960,19960,0
|
|
20231017,113700,268305030,19960,19960,19960,19960,0
|
|
20231017,113600,268305030,19960,19960,19960,19960,22
|
|
20231017,113500,267865910,19960,19960,19960,19960,0
|
|
20231017,113400,267865910,19960,19960,19960,19960,23
|
|
20231017,113300,267406830,19960,19960,19960,19960,0
|
|
20231017,113200,267406830,19960,19960,19960,19960,0
|
|
20231017,113100,267406830,19960,19960,19960,19960,22
|
|
20231017,113000,266967710,19950,19950,19950,19950,71
|
|
20231017,112900,265551260,19950,19950,19950,19950,0
|
|
20231017,112800,265551260,19950,19950,19950,19950,24
|
|
20231017,112700,265072460,19950,19950,19950,19950,0
|
|
20231017,112600,265072460,19950,19950,19950,19950,54
|
|
20231017,112500,263995160,19950,19950,19950,19950,0
|
|
20231017,112400,263995160,19950,19950,19950,19950,1240
|
|
20231017,112300,239257160,19950,19950,19950,19950,0
|
|
20231017,112200,239257160,19950,19950,19950,19950,1
|
|
20231017,112100,239237210,19930,19930,19930,19930,0
|
|
20231017,112000,239237210,19930,19930,19930,19930,0
|
|
20231017,111900,239237210,19930,19930,19930,19930,0
|
|
20231017,111800,239237210,19930,19930,19930,19930,0
|
|
20231017,111700,239237210,19930,19930,19930,19930,1
|
|
20231017,111600,239217280,19930,19930,19930,19930,0
|
|
20231017,111500,239217280,19930,19930,19930,19930,0
|
|
20231017,111400,239217280,19930,19930,19930,19930,222
|
|
20231017,111300,234792820,19930,19930,19930,19930,0
|
|
20231017,111200,234792820,19930,19930,19930,19930,1234
|
|
20231017,111100,210199200,19920,19920,19920,19920,0
|
|
20231017,111000,210199200,19920,19920,19920,19920,0
|
|
20231017,110900,210199200,19920,19920,19920,19920,0
|
|
20231017,110800,210199200,19920,19920,19920,19920,0
|
|
20231017,110700,210199200,19920,19920,19920,19920,0
|
|
20231017,110600,210199200,19920,19920,19920,19920,0
|
|
20231017,110500,210199200,19920,19920,19920,19920,0
|
|
20231017,110400,210199200,19920,19920,19920,19920,0
|
|
20231017,110300,210199200,19920,19920,19920,19920,0
|
|
20231017,110200,210199200,19920,19910,19920,19910,167
|
|
20231017,110100,206872880,19910,19910,19910,19910,0
|
|
20231017,110000,206872880,19910,19910,19910,19910,0
|
|
20231017,105900,206872880,19910,19910,19910,19910,0
|
|
20231017,105800,206872880,19910,19910,19910,19910,0
|
|
20231017,105700,206872880,19910,19910,19910,19910,0
|
|
20231017,105600,206872880,19910,19890,19910,19890,11
|
|
20231017,105500,206653890,19870,19870,19870,19870,0
|
|
20231017,105400,206653890,19870,19870,19870,19870,0
|
|
20231017,105300,206653890,19870,19870,19870,19870,0
|
|
20231017,105200,206653890,19870,19870,19870,19870,0
|
|
20231017,105100,206653890,19870,19870,19870,19870,3
|
|
20231017,105000,206594280,19910,19910,19910,19910,20
|
|
20231017,104900,206196080,19870,19870,19870,19870,0
|
|
20231017,104800,206196080,19870,19880,19880,19870,2
|
|
20231017,104700,206156330,19870,19870,19870,19870,0
|
|
20231017,104600,206156330,19870,19870,19870,19870,0
|
|
20231017,104500,206156330,19870,19870,19870,19870,0
|
|
20231017,104400,206156330,19870,19870,19870,19870,0
|
|
20231017,104300,206156330,19870,19870,19870,19870,0
|
|
20231017,104200,206156330,19870,19870,19870,19870,0
|
|
20231017,104100,206156330,19870,19870,19870,19870,0
|
|
20231017,104000,206156330,19870,19870,19870,19870,0
|
|
20231017,103900,206156330,19870,19870,19870,19870,62
|
|
20231017,103800,204924390,19870,19880,19880,19870,150
|
|
20231017,103700,201943590,19890,19890,19890,19890,0
|
|
20231017,103600,201943590,19890,19890,19890,19890,64
|
|
20231017,103500,200670630,19890,19900,19900,19890,104
|
|
20231017,103400,198601090,19900,19900,19900,19900,0
|
|
20231017,103300,198601090,19900,19900,19900,19900,0
|
|
20231017,103200,198601090,19900,19900,19900,19900,0
|
|
20231017,103100,198601090,19900,19900,19900,19900,0
|
|
20231017,103000,198601090,19900,19900,19900,19900,0
|
|
20231017,102900,198601090,19900,19910,19910,19900,11
|
|
20231017,102800,198382090,19930,19930,19930,19930,0
|
|
20231017,102700,198382090,19930,19930,19930,19930,0
|
|
20231017,102600,198382090,19930,19930,19930,19930,0
|
|
20231017,102500,198382090,19930,19930,19930,19930,0
|
|
20231017,102400,198382090,19930,19930,19930,19930,0
|
|
20231017,102300,198382090,19930,19930,19930,19930,44
|
|
20231017,102200,197505170,19930,19930,19930,19930,0
|
|
20231017,102100,197505170,19930,19930,19930,19930,0
|
|
20231017,102000,197505170,19930,19930,19930,19930,0
|
|
20231017,101900,197505170,19930,19930,19930,19930,50
|
|
20231017,101800,196508670,19960,19960,19960,19960,2
|
|
20231017,101700,196468750,19960,19960,19960,19960,144
|
|
20231017,101600,193594510,19960,19960,19960,19960,50
|
|
20231017,101500,192596510,19920,19920,19920,19920,133
|
|
20231017,101400,189947150,19920,19930,19930,19920,867
|
|
20231017,101300,172674100,19930,19930,19930,19930,605
|
|
20231017,101200,160616450,19930,19940,19940,19930,125
|
|
20231017,101100,158125000,19940,19940,19940,19940,0
|
|
20231017,101000,158125000,19940,19940,19940,19940,0
|
|
20231017,100900,158125000,19940,19940,19940,19940,0
|
|
20231017,100800,158125000,19940,19960,19960,19940,300
|
|
20231017,100700,152142030,19980,19980,19980,19980,0
|
|
20231017,100600,152142030,19980,19980,19980,19980,0
|
|
20231017,100500,152142030,19980,19980,19980,19980,0
|
|
20231017,100400,152142030,19980,19980,19980,19980,0
|
|
20231017,100300,152142030,19980,19980,19980,19980,1
|
|
20231017,100200,152122050,19970,19970,19970,19970,0
|
|
20231017,100100,152122050,19970,19970,19970,19970,0
|
|
20231017,100000,152122050,19970,19970,19970,19970,1
|
|
20231017,095900,152102080,19970,19970,19970,19970,0
|
|
20231017,095800,152102080,19970,19970,19970,19970,6
|
|
20231017,095700,151982260,19960,19950,19960,19950,25
|
|
20231017,095600,151483410,19950,19950,19950,19950,194
|
|
20231017,095500,147613110,19960,19960,19960,19960,0
|
|
20231017,095400,147613110,19960,19950,19960,19950,9
|
|
20231017,095300,147433550,19980,19980,19980,19980,0
|
|
20231017,095200,147433550,19980,19980,19980,19980,0
|
|
20231017,095100,147433550,19980,19980,19980,19980,0
|
|
20231017,095000,147433550,19980,19980,19980,19980,0
|
|
20231017,094900,147433550,19980,19980,19980,19980,0
|
|
20231017,094800,147433550,19980,19980,19980,19980,0
|
|
20231017,094700,147433550,19980,19980,19980,19980,0
|
|
20231017,094600,147433550,19980,19980,19980,19980,0
|
|
20231017,094500,147433550,19980,19990,19990,19950,400
|
|
20231017,094400,139447500,19950,19950,19950,19950,0
|
|
20231017,094300,139447500,19950,19970,19970,19950,124
|
|
20231017,094200,136972320,19970,19970,19970,19970,65
|
|
20231017,094100,135674270,19970,19970,19970,19970,1
|
|
20231017,094000,135654300,19990,19990,19990,19990,0
|
|
20231017,093900,135654300,19990,19990,19990,19990,1
|
|
20231017,093800,135634310,19970,19970,19970,19970,0
|
|
20231017,093700,135634310,19970,19970,19970,19970,0
|
|
20231017,093600,135634310,19970,19970,19970,19970,0
|
|
20231017,093500,135634310,19970,19950,19970,19950,1664
|
|
20231017,093400,102408720,19930,19930,19930,19930,34
|
|
20231017,093300,101731100,19920,19920,19920,19920,0
|
|
20231017,093200,101731100,19920,19930,19930,19920,2
|
|
20231017,093100,101691250,19930,19960,19960,19930,35
|
|
20231017,093000,100992730,19960,19950,19960,19950,50
|
|
20231017,092900,99994980,19970,19970,19970,19970,0
|
|
20231017,092800,99994980,19970,19970,19970,19970,0
|
|
20231017,092700,99994980,19970,19970,19970,19970,200
|
|
20231017,092600,96000980,19920,19920,19920,19920,114
|
|
20231017,092500,93730100,19970,19950,19970,19950,300
|
|
20231017,092400,87740060,19940,19940,19940,19940,0
|
|
20231017,092300,87740060,19940,19940,19940,19940,0
|
|
20231017,092200,87740060,19940,19940,19940,19940,8
|
|
20231017,092100,87580540,19930,19920,19930,19920,356
|
|
20231017,092000,80488450,19920,19920,19920,19920,1
|
|
20231017,091900,80468530,19920,19920,19920,19920,112
|
|
20231017,091800,78237490,19860,19860,19860,19860,14
|
|
20231017,091700,77959450,19920,19900,19920,19900,433
|
|
20231017,091600,69340370,19910,19910,19910,19910,0
|
|
20231017,091500,69340370,19910,19910,19910,19910,0
|
|
20231017,091400,69340370,19910,19910,19910,19910,0
|
|
20231017,091300,69340370,19910,19910,19910,19910,0
|
|
20231017,091200,69340370,19910,19910,19910,19890,326
|
|
20231017,091100,62851190,19910,19890,19910,19890,226
|
|
20231017,091000,58355530,19890,19890,19900,19890,318
|
|
20231017,090900,52029710,19820,19820,19820,19820,0
|
|
20231017,090800,52029710,19820,19820,19820,19820,15
|
|
20231017,090700,51732410,19890,19890,19890,19890,5
|
|
20231017,090600,51632960,19890,19820,19890,19820,89
|
|
20231017,090500,49866250,19800,19800,19800,19800,0
|
|
20231017,090400,49866250,19800,19800,19800,19800,0
|
|
20231017,090300,49866250,19800,19800,19800,19800,50
|
|
20231017,090200,48876250,19930,19930,19930,19930,0
|
|
20231017,090100,48876250,19930,19810,19930,19800,94
|
|
20231017,090000,47014150,19880,19710,19930,19710,2385
|