683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202000,283344390,9930,9930,9930,9930,66
|
|
20231017,201900,283344390,9930,9930,9930,9930,0
|
|
20231017,201800,283344390,9930,9930,9930,9930,0
|
|
20231017,201700,283344390,9930,9930,9930,9930,0
|
|
20231017,201600,283344390,9930,9930,9930,9930,0
|
|
20231017,201500,283344390,9930,9930,9930,9930,0
|
|
20231017,201400,283344390,9930,9930,9930,9930,0
|
|
20231017,201300,283344390,9930,9930,9930,9930,0
|
|
20231017,201200,283344390,9930,9930,9930,9930,0
|
|
20231017,201100,283344390,9930,9930,9930,9930,0
|
|
20231017,201000,283344390,9930,9930,9930,9930,0
|
|
20231017,200900,283344390,9930,9930,9930,9930,0
|
|
20231017,200800,283344390,9930,9930,9930,9930,0
|
|
20231017,200700,283344390,9930,9930,9930,9930,0
|
|
20231017,200600,283344390,9930,9930,9930,9930,0
|
|
20231017,200500,283344390,9930,9930,9930,9930,0
|
|
20231017,200400,283344390,9930,9930,9930,9930,0
|
|
20231017,200300,283344390,9930,9930,9930,9930,0
|
|
20231017,200200,283344390,9930,9930,9930,9930,0
|
|
20231017,200100,283344390,9930,9930,9930,9930,0
|
|
20231017,200000,283344390,9930,9930,9930,9930,0
|
|
20231017,195900,283344390,9930,9930,9930,9930,0
|
|
20231017,195800,283344390,9930,9930,9930,9930,0
|
|
20231017,195700,283344390,9930,9930,9930,9930,0
|
|
20231017,195600,283344390,9930,9930,9930,9930,0
|
|
20231017,195500,283344390,9930,9930,9930,9930,0
|
|
20231017,195400,283344390,9930,9930,9930,9930,0
|
|
20231017,195300,283344390,9930,9930,9930,9930,0
|
|
20231017,195200,283344390,9930,9930,9930,9930,0
|
|
20231017,195100,283344390,9930,9930,9930,9930,0
|
|
20231017,195000,283344390,9930,9930,9930,9930,66
|
|
20231017,194900,283344390,9930,9930,9930,9930,0
|
|
20231017,194800,283344390,9930,9930,9930,9930,0
|
|
20231017,194700,283344390,9930,9930,9930,9930,0
|
|
20231017,194600,283344390,9930,9930,9930,9930,0
|
|
20231017,194500,283344390,9930,9930,9930,9930,0
|
|
20231017,194400,283344390,9930,9930,9930,9930,0
|
|
20231017,194300,283344390,9930,9930,9930,9930,0
|
|
20231017,194200,283344390,9930,9930,9930,9930,0
|
|
20231017,194100,283344390,9930,9930,9930,9930,0
|
|
20231017,194000,283344390,9930,9930,9930,9930,0
|
|
20231017,193900,283344390,9930,9930,9930,9930,0
|
|
20231017,193800,283344390,9930,9930,9930,9930,0
|
|
20231017,193700,283344390,9930,9930,9930,9930,0
|
|
20231017,193600,283344390,9930,9930,9930,9930,0
|
|
20231017,193500,283344390,9930,9930,9930,9930,0
|
|
20231017,193400,283344390,9930,9930,9930,9930,0
|
|
20231017,193300,283344390,9930,9930,9930,9930,0
|
|
20231017,193200,283344390,9930,9930,9930,9930,0
|
|
20231017,193100,283344390,9930,9930,9930,9930,0
|
|
20231017,193000,283344390,9930,9930,9930,9930,0
|
|
20231017,192900,283344390,9930,9930,9930,9930,0
|
|
20231017,192800,283344390,9930,9930,9930,9930,0
|
|
20231017,192700,283344390,9930,9930,9930,9930,0
|
|
20231017,192600,283344390,9930,9930,9930,9930,0
|
|
20231017,192500,283344390,9930,9930,9930,9930,0
|
|
20231017,192400,283344390,9930,9930,9930,9930,0
|
|
20231017,192300,283344390,9930,9930,9930,9930,0
|
|
20231017,192200,283344390,9930,9930,9930,9930,0
|
|
20231017,192100,283344390,9930,9930,9930,9930,0
|
|
20231017,192000,283344390,9930,9930,9930,9930,66
|
|
20231017,191900,283344390,9930,9930,9930,9930,0
|
|
20231017,191800,283344390,9930,9930,9930,9930,0
|
|
20231017,191700,283344390,9930,9930,9930,9930,0
|
|
20231017,191600,283344390,9930,9930,9930,9930,0
|
|
20231017,191500,283344390,9930,9930,9930,9930,0
|
|
20231017,191400,283344390,9930,9930,9930,9930,0
|
|
20231017,191300,283344390,9930,9930,9930,9930,0
|
|
20231017,191200,283344390,9930,9930,9930,9930,0
|
|
20231017,191100,283344390,9930,9930,9930,9930,0
|
|
20231017,191000,283344390,9930,9930,9930,9930,0
|
|
20231017,190900,283344390,9930,9930,9930,9930,0
|
|
20231017,190800,283344390,9930,9930,9930,9930,0
|
|
20231017,190700,283344390,9930,9930,9930,9930,0
|
|
20231017,190600,283344390,9930,9930,9930,9930,0
|
|
20231017,190500,283344390,9930,9930,9930,9930,0
|
|
20231017,190400,283344390,9930,9930,9930,9930,0
|
|
20231017,190300,283344390,9930,9930,9930,9930,0
|
|
20231017,190200,283344390,9930,9930,9930,9930,0
|
|
20231017,190100,283344390,9930,9930,9930,9930,0
|
|
20231017,190000,283344390,9930,9930,9930,9930,0
|
|
20231017,185900,283344390,9930,9930,9930,9930,0
|
|
20231017,185800,283344390,9930,9930,9930,9930,0
|
|
20231017,185700,283344390,9930,9930,9930,9930,0
|
|
20231017,185600,283344390,9930,9930,9930,9930,0
|
|
20231017,185500,283344390,9930,9930,9930,9930,0
|
|
20231017,185400,283344390,9930,9930,9930,9930,0
|
|
20231017,185300,283344390,9930,9930,9930,9930,0
|
|
20231017,185200,283344390,9930,9930,9930,9930,0
|
|
20231017,185100,283344390,9930,9930,9930,9930,0
|
|
20231017,185000,283344390,9930,9930,9930,9930,66
|
|
20231017,184900,283344390,9930,9930,9930,9930,0
|
|
20231017,184800,283344390,9930,9930,9930,9930,0
|
|
20231017,184700,283344390,9930,9930,9930,9930,0
|
|
20231017,184600,283344390,9930,9930,9930,9930,0
|
|
20231017,184500,283344390,9930,9930,9930,9930,0
|
|
20231017,184400,283344390,9930,9930,9930,9930,0
|
|
20231017,184300,283344390,9930,9930,9930,9930,0
|
|
20231017,184200,283344390,9930,9930,9930,9930,0
|
|
20231017,184100,283344390,9930,9930,9930,9930,0
|
|
20231017,184000,283344390,9930,9930,9930,9930,0
|
|
20231017,183900,283344390,9930,9930,9930,9930,0
|
|
20231017,183800,283344390,9930,9930,9930,9930,0
|
|
20231017,183700,283344390,9930,9930,9930,9930,0
|
|
20231017,183600,283344390,9930,9930,9930,9930,0
|
|
20231017,183500,283344390,9930,9930,9930,9930,0
|
|
20231017,183400,283344390,9930,9930,9930,9930,0
|
|
20231017,183300,283344390,9930,9930,9930,9930,0
|
|
20231017,183200,283344390,9930,9930,9930,9930,0
|
|
20231017,183100,283344390,9930,9930,9930,9930,0
|
|
20231017,183000,283344390,9930,9930,9930,9930,0
|
|
20231017,182900,283344390,9930,9930,9930,9930,0
|
|
20231017,182800,283344390,9930,9930,9930,9930,0
|
|
20231017,182700,283344390,9930,9930,9930,9930,0
|
|
20231017,182600,283344390,9930,9930,9930,9930,0
|
|
20231017,182500,283344390,9930,9930,9930,9930,0
|
|
20231017,182400,283344390,9930,9930,9930,9930,0
|
|
20231017,182300,283344390,9930,9930,9930,9930,0
|
|
20231017,182200,283344390,9930,9930,9930,9930,0
|
|
20231017,182100,283344390,9930,9930,9930,9930,0
|
|
20231017,182000,283344390,9930,9930,9930,9930,66
|
|
20231017,181900,283344390,9930,9930,9930,9930,0
|
|
20231017,181800,283344390,9930,9930,9930,9930,0
|
|
20231017,181700,283344390,9930,9930,9930,9930,0
|
|
20231017,181600,283344390,9930,9930,9930,9930,0
|
|
20231017,181500,283344390,9930,9930,9930,9930,0
|
|
20231017,181400,283344390,9930,9930,9930,9930,0
|
|
20231017,181300,283344390,9930,9930,9930,9930,0
|
|
20231017,181200,283344390,9930,9930,9930,9930,0
|
|
20231017,181100,283344390,9930,9930,9930,9930,0
|
|
20231017,181000,283344390,9930,9930,9930,9930,0
|
|
20231017,180900,283344390,9930,9930,9930,9930,0
|
|
20231017,180800,283344390,9930,9930,9930,9930,0
|
|
20231017,180700,283344390,9930,9930,9930,9930,0
|
|
20231017,180600,283344390,9930,9930,9930,9930,0
|
|
20231017,180500,283344390,9930,9930,9930,9930,0
|
|
20231017,180400,283344390,9930,9930,9930,9930,0
|
|
20231017,180300,283344390,9930,9930,9930,9930,0
|
|
20231017,180200,283344390,9930,9930,9930,9930,0
|
|
20231017,180100,283344390,9930,9930,9930,9930,0
|
|
20231017,180000,283344390,9930,9930,9930,9930,0
|
|
20231017,175900,283344390,9930,9930,9930,9930,0
|
|
20231017,175800,283344390,9930,9930,9930,9930,0
|
|
20231017,175700,283344390,9930,9930,9930,9930,0
|
|
20231017,175600,283344390,9930,9930,9930,9930,0
|
|
20231017,175500,283344390,9930,9930,9930,9930,0
|
|
20231017,175400,283344390,9930,9930,9930,9930,0
|
|
20231017,175300,283344390,9930,9930,9930,9930,0
|
|
20231017,175200,283344390,9930,9930,9930,9930,0
|
|
20231017,175100,283344390,9930,9930,9930,9930,0
|
|
20231017,175000,283344390,9930,9930,9930,9930,66
|
|
20231017,174900,283344390,9930,9930,9930,9930,0
|
|
20231017,174800,283344390,9930,9930,9930,9930,0
|
|
20231017,174700,283344390,9930,9930,9930,9930,0
|
|
20231017,174600,283344390,9930,9930,9930,9930,0
|
|
20231017,174500,283344390,9930,9930,9930,9930,0
|
|
20231017,174400,283344390,9930,9930,9930,9930,0
|
|
20231017,174300,283344390,9930,9930,9930,9930,0
|
|
20231017,174200,283344390,9930,9930,9930,9930,0
|
|
20231017,174100,283344390,9930,9930,9930,9930,0
|
|
20231017,174000,283344390,9930,9930,9930,9930,0
|
|
20231017,173900,283344390,9930,9930,9930,9930,0
|
|
20231017,173800,283344390,9930,9930,9930,9930,0
|
|
20231017,173700,283344390,9930,9930,9930,9930,0
|
|
20231017,173600,283344390,9930,9930,9930,9930,0
|
|
20231017,173500,283344390,9930,9930,9930,9930,0
|
|
20231017,173400,283344390,9930,9930,9930,9930,0
|
|
20231017,173300,283344390,9930,9930,9930,9930,0
|
|
20231017,173200,283344390,9930,9930,9930,9930,0
|
|
20231017,173100,283344390,9930,9930,9930,9930,0
|
|
20231017,173000,283344390,9930,9930,9930,9930,0
|
|
20231017,172900,283344390,9930,9930,9930,9930,0
|
|
20231017,172800,283344390,9930,9930,9930,9930,0
|
|
20231017,172700,283344390,9930,9930,9930,9930,0
|
|
20231017,172600,283344390,9930,9930,9930,9930,0
|
|
20231017,172500,283344390,9930,9930,9930,9930,0
|
|
20231017,172400,283344390,9930,9930,9930,9930,0
|
|
20231017,172300,283344390,9930,9930,9930,9930,0
|
|
20231017,172200,283344390,9930,9930,9930,9930,0
|
|
20231017,172100,283344390,9930,9930,9930,9930,0
|
|
20231017,172000,283344390,9930,9930,9930,9930,66
|
|
20231017,171900,283344390,9930,9930,9930,9930,0
|
|
20231017,171800,283344390,9930,9930,9930,9930,0
|
|
20231017,171700,283344390,9930,9930,9930,9930,0
|
|
20231017,171600,283344390,9930,9930,9930,9930,0
|
|
20231017,171500,283344390,9930,9930,9930,9930,0
|
|
20231017,171400,283344390,9930,9930,9930,9930,0
|
|
20231017,171300,283344390,9930,9930,9930,9930,0
|
|
20231017,171200,283344390,9930,9930,9930,9930,0
|
|
20231017,171100,283344390,9930,9930,9930,9930,0
|
|
20231017,171000,283344390,9930,9930,9930,9930,0
|
|
20231017,170900,283344390,9930,9930,9930,9930,0
|
|
20231017,170800,283344390,9930,9930,9930,9930,0
|
|
20231017,170700,283344390,9930,9930,9930,9930,0
|
|
20231017,170600,283344390,9930,9930,9930,9930,0
|
|
20231017,170500,283344390,9930,9930,9930,9930,0
|
|
20231017,170400,283344390,9930,9930,9930,9930,0
|
|
20231017,170300,283344390,9930,9930,9930,9930,0
|
|
20231017,170200,283344390,9930,9930,9930,9930,0
|
|
20231017,170100,283344390,9930,9930,9930,9930,0
|
|
20231017,170000,283344390,9930,9930,9930,9930,0
|
|
20231017,165900,283344390,9930,9930,9930,9930,0
|
|
20231017,165800,283344390,9930,9930,9930,9930,0
|
|
20231017,165700,283344390,9930,9930,9930,9930,0
|
|
20231017,165600,283344390,9930,9930,9930,9930,0
|
|
20231017,165500,283344390,9930,9930,9930,9930,0
|
|
20231017,165400,283344390,9930,9930,9930,9930,0
|
|
20231017,165300,283344390,9930,9930,9930,9930,0
|
|
20231017,165200,283344390,9930,9930,9930,9930,0
|
|
20231017,165100,283344390,9930,9930,9930,9930,0
|
|
20231017,165000,283344390,9930,9930,9930,9930,66
|
|
20231017,164900,283344390,9930,9930,9930,9930,0
|
|
20231017,164800,283344390,9930,9930,9930,9930,0
|
|
20231017,164700,283344390,9930,9930,9930,9930,0
|
|
20231017,164600,283344390,9930,9930,9930,9930,0
|
|
20231017,164500,283344390,9930,9930,9930,9930,0
|
|
20231017,164400,283344390,9930,9930,9930,9930,0
|
|
20231017,164300,283344390,9930,9930,9930,9930,0
|
|
20231017,164200,283344390,9930,9930,9930,9930,0
|
|
20231017,164100,283344390,9930,9930,9930,9930,0
|
|
20231017,164000,283344390,9930,9930,9930,9930,0
|
|
20231017,163900,283344390,9930,9930,9930,9930,0
|
|
20231017,163800,283344390,9930,9930,9930,9930,0
|
|
20231017,163700,283344390,9930,9930,9930,9930,0
|
|
20231017,163600,283344390,9930,9930,9930,9930,0
|
|
20231017,163500,283344390,9930,9930,9930,9930,0
|
|
20231017,163400,283344390,9930,9930,9930,9930,0
|
|
20231017,163300,283344390,9930,9930,9930,9930,0
|
|
20231017,163200,283344390,9930,9930,9930,9930,0
|
|
20231017,163100,283344390,9930,9930,9930,9930,0
|
|
20231017,163000,283344390,9930,9930,9930,9930,0
|
|
20231017,162900,283344390,9930,9930,9930,9930,0
|
|
20231017,162800,283344390,9930,9930,9930,9930,0
|
|
20231017,162700,283344390,9930,9930,9930,9930,0
|
|
20231017,162600,283344390,9930,9930,9930,9930,0
|
|
20231017,162500,283344390,9930,9930,9930,9930,0
|
|
20231017,162400,283344390,9930,9930,9930,9930,0
|
|
20231017,162300,283344390,9930,9930,9930,9930,0
|
|
20231017,162200,283344390,9930,9930,9930,9930,0
|
|
20231017,162100,283344390,9930,9930,9930,9930,0
|
|
20231017,162000,283344390,9930,9930,9930,9930,66
|
|
20231017,161900,283344390,9930,9930,9930,9930,0
|
|
20231017,161800,283344390,9930,9930,9930,9930,0
|
|
20231017,161700,283344390,9930,9930,9930,9930,0
|
|
20231017,161600,283344390,9930,9930,9930,9930,0
|
|
20231017,161500,283344390,9930,9930,9930,9930,0
|
|
20231017,161400,283344390,9930,9930,9930,9930,0
|
|
20231017,161300,283344390,9930,9930,9930,9930,0
|
|
20231017,161200,283344390,9930,9930,9930,9930,0
|
|
20231017,161100,283344390,9930,9930,9930,9930,0
|
|
20231017,161000,283344390,9930,9930,9930,9930,0
|
|
20231017,160900,283344390,9930,9930,9930,9930,0
|
|
20231017,160800,283344390,9930,9930,9930,9930,0
|
|
20231017,160700,283344390,9930,9930,9930,9930,0
|
|
20231017,160600,283344390,9930,9930,9930,9930,0
|
|
20231017,160500,283344390,9930,9930,9930,9930,0
|
|
20231017,160400,283344390,9930,9930,9930,9930,0
|
|
20231017,160300,283344390,9930,9930,9930,9930,0
|
|
20231017,160200,283344390,9930,9930,9930,9930,0
|
|
20231017,160100,283344390,9930,9930,9930,9930,0
|
|
20231017,160000,283344390,9930,9930,9930,9930,0
|
|
20231017,155900,283344390,9930,9930,9930,9930,0
|
|
20231017,155800,283344390,9930,9930,9930,9930,0
|
|
20231017,155700,283344390,9930,9930,9930,9930,0
|
|
20231017,155600,283344390,9930,9930,9930,9930,0
|
|
20231017,155500,283344390,9930,9930,9930,9930,0
|
|
20231017,155400,283344390,9930,9930,9930,9930,0
|
|
20231017,155300,283344390,9930,9930,9930,9930,0
|
|
20231017,155200,283344390,9930,9930,9930,9930,0
|
|
20231017,155100,283344390,9930,9930,9930,9930,0
|
|
20231017,155000,283344390,9930,9930,9930,9930,66
|
|
20231017,154900,283344390,9930,9930,9930,9930,0
|
|
20231017,154800,283344390,9930,9930,9930,9930,0
|
|
20231017,154700,283344390,9930,9930,9930,9930,0
|
|
20231017,154600,283344390,9930,9930,9930,9930,0
|
|
20231017,154500,283344390,9930,9930,9930,9930,0
|
|
20231017,154400,283344390,9930,9930,9930,9930,0
|
|
20231017,154300,283344390,9930,9930,9930,9930,0
|
|
20231017,154200,283344390,9930,9930,9930,9930,0
|
|
20231017,154100,283344390,9930,9930,9930,9930,0
|
|
20231017,154000,283344390,9930,9930,9930,9930,0
|
|
20231017,153900,283344390,9930,9930,9930,9930,0
|
|
20231017,153800,283344390,9930,9930,9930,9930,0
|
|
20231017,153700,283344390,9930,9930,9930,9930,0
|
|
20231017,153600,283344390,9930,9930,9930,9930,0
|
|
20231017,153500,283344390,9930,9930,9930,9930,0
|
|
20231017,153400,283344390,9930,9930,9930,9930,0
|
|
20231017,153300,283344390,9930,9930,9930,9930,0
|
|
20231017,153200,283344390,9930,9930,9930,9930,0
|
|
20231017,153100,283344390,9930,9930,9930,9930,0
|
|
20231017,153000,283344390,9930,9930,9930,9930,66
|
|
20231017,152900,282689010,9920,9920,9920,9920,0
|
|
20231017,152800,282689010,9920,9920,9920,9920,0
|
|
20231017,152700,282689010,9920,9920,9920,9920,0
|
|
20231017,152600,282689010,9920,9920,9920,9920,0
|
|
20231017,152500,282689010,9920,9920,9920,9920,0
|
|
20231017,152400,282689010,9920,9920,9920,9920,0
|
|
20231017,152300,282689010,9920,9920,9920,9920,0
|
|
20231017,152200,282689010,9920,9920,9920,9920,0
|
|
20231017,152100,282689010,9920,9920,9920,9920,0
|
|
20231017,152000,282689010,9920,9920,9920,9920,0
|
|
20231017,151900,282689010,9920,9870,9920,9870,35
|
|
20231017,151800,282343510,9870,9870,9870,9870,0
|
|
20231017,151700,282343510,9870,9900,9900,9870,758
|
|
20231017,151600,274855640,9910,9910,9910,9910,0
|
|
20231017,151500,274855640,9910,9910,9910,9910,2
|
|
20231017,151400,274835820,9910,9910,9910,9910,5
|
|
20231017,151300,274786270,9910,9910,9910,9910,12
|
|
20231017,151200,274667350,9910,9910,9910,9910,0
|
|
20231017,151100,274667350,9910,9910,9910,9910,2
|
|
20231017,151000,274647530,9900,9900,9900,9900,2
|
|
20231017,150900,274627730,9900,9900,9900,9900,1
|
|
20231017,150800,274617830,9910,9920,9920,9900,107
|
|
20231017,150700,273558350,9920,9920,9920,9920,16
|
|
20231017,150600,273399630,9910,9910,9910,9910,0
|
|
20231017,150500,273399630,9910,9910,9910,9910,1
|
|
20231017,150400,273389720,9910,9910,9910,9910,0
|
|
20231017,150300,273389720,9910,9910,9910,9910,0
|
|
20231017,150200,273389720,9910,9910,9910,9910,0
|
|
20231017,150100,273389720,9910,9910,9910,9910,0
|
|
20231017,150000,273389720,9910,9910,9910,9910,3
|
|
20231017,145900,273359990,9930,9930,9930,9930,0
|
|
20231017,145800,273359990,9930,9930,9930,9930,0
|
|
20231017,145700,273359990,9930,9930,9930,9930,0
|
|
20231017,145600,273359990,9930,9930,9930,9930,0
|
|
20231017,145500,273359990,9930,9930,9930,9930,1
|
|
20231017,145400,273350060,9910,9910,9910,9910,0
|
|
20231017,145300,273350060,9910,9910,9910,9910,0
|
|
20231017,145200,273350060,9910,9910,9910,9910,1
|
|
20231017,145100,273340150,9930,9930,9930,9930,0
|
|
20231017,145000,273340150,9930,9930,9930,9930,0
|
|
20231017,144900,273340150,9930,9930,9930,9930,0
|
|
20231017,144800,273340150,9930,9930,9930,9930,0
|
|
20231017,144700,273340150,9930,9930,9930,9930,0
|
|
20231017,144600,273340150,9930,9930,9930,9930,0
|
|
20231017,144500,273340150,9930,9930,9930,9930,0
|
|
20231017,144400,273340150,9930,9930,9930,9930,0
|
|
20231017,144300,273340150,9930,9930,9930,9930,0
|
|
20231017,144200,273340150,9930,9930,9930,9930,0
|
|
20231017,144100,273340150,9930,9930,9930,9930,0
|
|
20231017,144000,273340150,9930,9930,9930,9930,0
|
|
20231017,143900,273340150,9930,9930,9930,9930,0
|
|
20231017,143800,273340150,9930,9930,9930,9930,1
|
|
20231017,143700,273330220,9900,9900,9900,9900,0
|
|
20231017,143600,273330220,9900,9900,9900,9900,0
|
|
20231017,143500,273330220,9900,9900,9900,9900,0
|
|
20231017,143400,273330220,9900,9900,9900,9900,0
|
|
20231017,143300,273330220,9900,9900,9900,9900,295
|
|
20231017,143200,270409720,9900,9900,9900,9900,0
|
|
20231017,143100,270409720,9900,9900,9900,9900,107
|
|
20231017,143000,269350420,9940,9940,9940,9940,1
|
|
20231017,142900,269340480,9900,9900,9900,9900,1
|
|
20231017,142800,269330580,9940,9940,9940,9940,0
|
|
20231017,142700,269330580,9940,9940,9940,9940,0
|
|
20231017,142600,269330580,9940,9940,9940,9940,0
|
|
20231017,142500,269330580,9940,9940,9940,9940,0
|
|
20231017,142400,269330580,9940,9940,9940,9940,0
|
|
20231017,142300,269330580,9940,9940,9940,9940,0
|
|
20231017,142200,269330580,9940,9940,9940,9940,0
|
|
20231017,142100,269330580,9940,9940,9940,9940,0
|
|
20231017,142000,269330580,9940,9940,9940,9940,0
|
|
20231017,141900,269330580,9940,9910,9940,9900,1301
|
|
20231017,141800,256449560,9940,9940,9940,9940,0
|
|
20231017,141700,256449560,9940,9940,9940,9940,0
|
|
20231017,141600,256449560,9940,9910,9940,9910,564
|
|
20231017,141500,250860290,9910,9910,9910,9910,4
|
|
20231017,141400,250820650,9900,9900,9900,9900,0
|
|
20231017,141300,250820650,9900,9900,9900,9900,0
|
|
20231017,141200,250820650,9900,9900,9900,9900,0
|
|
20231017,141100,250820650,9900,9900,9900,9900,0
|
|
20231017,141000,250820650,9900,9900,9900,9900,2
|
|
20231017,140900,250800850,9910,9910,9910,9910,0
|
|
20231017,140800,250800850,9910,9910,9910,9910,0
|
|
20231017,140700,250800850,9910,9910,9910,9910,33
|
|
20231017,140600,250473820,9920,9920,9920,9910,3677
|
|
20231017,140500,213998040,9940,9940,9940,9940,0
|
|
20231017,140400,213998040,9940,9930,9940,9930,4986
|
|
20231017,140300,164487050,9940,9940,9940,9940,0
|
|
20231017,140200,164487050,9940,9940,9940,9940,0
|
|
20231017,140100,164487050,9940,9940,9940,9940,0
|
|
20231017,140000,164487050,9940,9940,9940,9940,0
|
|
20231017,135900,164487050,9940,9940,9940,9940,0
|
|
20231017,135800,164487050,9940,9940,9940,9940,0
|
|
20231017,135700,164487050,9940,9940,9940,9940,0
|
|
20231017,135600,164487050,9940,9940,9940,9940,0
|
|
20231017,135500,164487050,9940,9940,9940,9940,0
|
|
20231017,135400,164487050,9940,9940,9940,9940,0
|
|
20231017,135300,164487050,9940,9940,9940,9940,0
|
|
20231017,135200,164487050,9940,9940,9940,9940,1
|
|
20231017,135100,164477110,9910,9930,9930,9910,167
|
|
20231017,135000,162819260,9950,9950,9950,9950,0
|
|
20231017,134900,162819260,9950,9950,9950,9950,0
|
|
20231017,134800,162819260,9950,9950,9950,9950,0
|
|
20231017,134700,162819260,9950,9950,9950,9950,0
|
|
20231017,134600,162819260,9950,9950,9950,9950,0
|
|
20231017,134500,162819260,9950,9950,9950,9950,0
|
|
20231017,134400,162819260,9950,9950,9950,9950,0
|
|
20231017,134300,162819260,9950,9950,9950,9950,0
|
|
20231017,134200,162819260,9950,9950,9950,9950,0
|
|
20231017,134100,162819260,9950,9950,9950,9950,0
|
|
20231017,134000,162819260,9950,9950,9950,9950,0
|
|
20231017,133900,162819260,9950,9950,9950,9950,0
|
|
20231017,133800,162819260,9950,9950,9950,9950,0
|
|
20231017,133700,162819260,9950,9950,9950,9950,0
|
|
20231017,133600,162819260,9950,9950,9950,9950,0
|
|
20231017,133500,162819260,9950,9950,9950,9950,0
|
|
20231017,133400,162819260,9950,9950,9950,9950,0
|
|
20231017,133300,162819260,9950,9950,9950,9950,0
|
|
20231017,133200,162819260,9950,9950,9950,9950,0
|
|
20231017,133100,162819260,9950,9950,9950,9950,0
|
|
20231017,133000,162819260,9950,9950,9950,9950,0
|
|
20231017,132900,162819260,9950,9950,9950,9950,0
|
|
20231017,132800,162819260,9950,9950,9950,9950,0
|
|
20231017,132700,162819260,9950,9950,9950,9950,3
|
|
20231017,132600,162789410,9950,9950,9950,9950,0
|
|
20231017,132500,162789410,9950,9950,9950,9950,0
|
|
20231017,132400,162789410,9950,9950,9950,9950,0
|
|
20231017,132300,162789410,9950,9950,9950,9950,0
|
|
20231017,132200,162789410,9950,9950,9950,9950,7
|
|
20231017,132100,162719760,9930,9930,9930,9930,0
|
|
20231017,132000,162719760,9930,9930,9930,9930,57
|
|
20231017,131900,162153750,9910,9910,9910,9910,0
|
|
20231017,131800,162153750,9910,9910,9910,9910,0
|
|
20231017,131700,162153750,9910,9910,9910,9910,0
|
|
20231017,131600,162153750,9910,9910,9910,9910,15
|
|
20231017,131500,162005100,9930,9930,9930,9930,0
|
|
20231017,131400,162005100,9930,9930,9930,9930,0
|
|
20231017,131300,162005100,9930,9930,9930,9930,0
|
|
20231017,131200,162005100,9930,9930,9930,9930,0
|
|
20231017,131100,162005100,9930,9930,9930,9930,10
|
|
20231017,131000,161905800,9930,9930,9930,9930,0
|
|
20231017,130900,161905800,9930,9930,9930,9930,0
|
|
20231017,130800,161905800,9930,9930,9930,9930,1
|
|
20231017,130700,161895870,9900,9900,9900,9900,0
|
|
20231017,130600,161895870,9900,9900,9900,9900,0
|
|
20231017,130500,161895870,9900,9900,9900,9900,0
|
|
20231017,130400,161895870,9900,9900,9900,9900,0
|
|
20231017,130300,161895870,9900,9900,9900,9900,0
|
|
20231017,130200,161895870,9900,9900,9900,9900,0
|
|
20231017,130100,161895870,9900,9900,9900,9900,0
|
|
20231017,130000,161895870,9900,9900,9900,9900,0
|
|
20231017,125900,161895870,9900,9900,9900,9900,0
|
|
20231017,125800,161895870,9900,9900,9900,9900,0
|
|
20231017,125700,161895870,9900,9900,9900,9900,0
|
|
20231017,125600,161895870,9900,9900,9900,9900,0
|
|
20231017,125500,161895870,9900,9900,9900,9900,0
|
|
20231017,125400,161895870,9900,9900,9900,9900,0
|
|
20231017,125300,161895870,9900,9890,9900,9890,41
|
|
20231017,125200,161489980,9900,9900,9900,9900,0
|
|
20231017,125100,161489980,9900,9920,9920,9900,460
|
|
20231017,125000,156932850,9900,9900,9900,9900,0
|
|
20231017,124900,156932850,9900,9900,9900,9900,0
|
|
20231017,124800,156932850,9900,9900,9900,9900,0
|
|
20231017,124700,156932850,9900,9900,9900,9900,0
|
|
20231017,124600,156932850,9900,9900,9900,9900,0
|
|
20231017,124500,156932850,9900,9900,9900,9900,0
|
|
20231017,124400,156932850,9900,9910,9910,9900,300
|
|
20231017,124300,153961850,9920,9920,9920,9920,127
|
|
20231017,124200,152702010,9940,9940,9940,9940,0
|
|
20231017,124100,152702010,9940,9940,9940,9940,0
|
|
20231017,124000,152702010,9940,9940,9940,9940,0
|
|
20231017,123900,152702010,9940,9940,9940,9940,0
|
|
20231017,123800,152702010,9940,9940,9940,9940,0
|
|
20231017,123700,152702010,9940,9940,9940,9940,0
|
|
20231017,123600,152702010,9940,9940,9940,9940,0
|
|
20231017,123500,152702010,9940,9940,9940,9940,0
|
|
20231017,123400,152702010,9940,9940,9940,9940,0
|
|
20231017,123300,152702010,9940,9940,9940,9940,0
|
|
20231017,123200,152702010,9940,9940,9940,9940,1
|
|
20231017,123100,152692070,9940,9940,9940,9940,0
|
|
20231017,123000,152692070,9940,9940,9940,9940,0
|
|
20231017,122900,152692070,9940,9940,9940,9940,0
|
|
20231017,122800,152692070,9940,9940,9940,9940,0
|
|
20231017,122700,152692070,9940,9940,9940,9940,0
|
|
20231017,122600,152692070,9940,9940,9940,9940,0
|
|
20231017,122500,152692070,9940,9940,9940,9940,0
|
|
20231017,122400,152692070,9940,9940,9940,9940,0
|
|
20231017,122300,152692070,9940,9940,9940,9940,0
|
|
20231017,122200,152692070,9940,9940,9940,9940,0
|
|
20231017,122100,152692070,9940,9940,9940,9940,0
|
|
20231017,122000,152692070,9940,9940,9940,9940,0
|
|
20231017,121900,152692070,9940,9940,9940,9940,0
|
|
20231017,121800,152692070,9940,9940,9940,9940,0
|
|
20231017,121700,152692070,9940,9940,9940,9940,0
|
|
20231017,121600,152692070,9940,9940,9940,9940,0
|
|
20231017,121500,152692070,9940,9940,9940,9940,0
|
|
20231017,121400,152692070,9940,9940,9940,9940,0
|
|
20231017,121300,152692070,9940,9940,9940,9940,0
|
|
20231017,121200,152692070,9940,9940,9940,9940,0
|
|
20231017,121100,152692070,9940,9940,9940,9940,0
|
|
20231017,121000,152692070,9940,9910,9940,9900,201
|
|
20231017,120900,150701910,9930,9930,9930,9930,0
|
|
20231017,120800,150701910,9930,9930,9930,9930,103
|
|
20231017,120700,149679120,9940,9940,9940,9940,0
|
|
20231017,120600,149679120,9940,9940,9940,9940,0
|
|
20231017,120500,149679120,9940,9940,9940,9940,0
|
|
20231017,120400,149679120,9940,9940,9940,9940,0
|
|
20231017,120300,149679120,9940,9940,9940,9940,0
|
|
20231017,120200,149679120,9940,9940,9940,9940,0
|
|
20231017,120100,149679120,9940,9940,9940,9940,0
|
|
20231017,120000,149679120,9940,9940,9940,9940,0
|
|
20231017,115900,149679120,9940,9940,9940,9940,0
|
|
20231017,115800,149679120,9940,9940,9940,9940,0
|
|
20231017,115700,149679120,9940,9940,9940,9940,0
|
|
20231017,115600,149679120,9940,9940,9940,9940,3
|
|
20231017,115500,149649300,9940,9940,9940,9940,0
|
|
20231017,115400,149649300,9940,9940,9940,9940,0
|
|
20231017,115300,149649300,9940,9940,9940,9940,0
|
|
20231017,115200,149649300,9940,9940,9940,9940,0
|
|
20231017,115100,149649300,9940,9940,9940,9940,0
|
|
20231017,115000,149649300,9940,9940,9940,9940,0
|
|
20231017,114900,149649300,9940,9940,9940,9940,0
|
|
20231017,114800,149649300,9940,9940,9940,9940,0
|
|
20231017,114700,149649300,9940,9940,9940,9940,74
|
|
20231017,114600,148913740,9930,9940,9940,9930,21
|
|
20231017,114500,148705010,9950,9950,9950,9950,0
|
|
20231017,114400,148705010,9950,9950,9950,9950,0
|
|
20231017,114300,148705010,9950,9950,9950,9950,0
|
|
20231017,114200,148705010,9950,9950,9950,9950,0
|
|
20231017,114100,148705010,9950,9950,9950,9950,0
|
|
20231017,114000,148705010,9950,9950,9950,9950,10
|
|
20231017,113900,148605510,9950,9950,9950,9950,0
|
|
20231017,113800,148605510,9950,9950,9950,9950,0
|
|
20231017,113700,148605510,9950,9950,9950,9950,0
|
|
20231017,113600,148605510,9950,9950,9950,9950,0
|
|
20231017,113500,148605510,9950,9950,9950,9950,0
|
|
20231017,113400,148605510,9950,9950,9950,9950,0
|
|
20231017,113300,148605510,9950,9950,9950,9950,0
|
|
20231017,113200,148605510,9950,9950,9950,9950,0
|
|
20231017,113100,148605510,9950,9950,9950,9950,0
|
|
20231017,113000,148605510,9950,9950,9950,9950,0
|
|
20231017,112900,148605510,9950,9950,9950,9950,0
|
|
20231017,112800,148605510,9950,9950,9950,9950,0
|
|
20231017,112700,148605510,9950,9950,9950,9950,0
|
|
20231017,112600,148605510,9950,9950,9950,9950,0
|
|
20231017,112500,148605510,9950,9950,9950,9950,50
|
|
20231017,112400,148108010,9950,9950,9950,9950,0
|
|
20231017,112300,148108010,9950,9950,9950,9950,0
|
|
20231017,112200,148108010,9950,9950,9950,9950,0
|
|
20231017,112100,148108010,9950,9950,9950,9950,0
|
|
20231017,112000,148108010,9950,9950,9950,9950,0
|
|
20231017,111900,148108010,9950,9950,9950,9950,0
|
|
20231017,111800,148108010,9950,9950,9950,9950,0
|
|
20231017,111700,148108010,9950,9950,9950,9950,0
|
|
20231017,111600,148108010,9950,9950,9950,9950,0
|
|
20231017,111500,148108010,9950,9950,9950,9950,0
|
|
20231017,111400,148108010,9950,9950,9950,9950,0
|
|
20231017,111300,148108010,9950,9950,9950,9950,0
|
|
20231017,111200,148108010,9950,9950,9950,9950,0
|
|
20231017,111100,148108010,9950,9950,9950,9950,0
|
|
20231017,111000,148108010,9950,9950,9950,9950,1
|
|
20231017,110900,148098060,9930,9930,9930,9930,0
|
|
20231017,110800,148098060,9930,9930,9930,9930,0
|
|
20231017,110700,148098060,9930,9930,9930,9930,0
|
|
20231017,110600,148098060,9930,9930,9930,9930,0
|
|
20231017,110500,148098060,9930,9930,9930,9930,0
|
|
20231017,110400,148098060,9930,9930,9930,9930,0
|
|
20231017,110300,148098060,9930,9930,9930,9930,0
|
|
20231017,110200,148098060,9930,9930,9930,9930,0
|
|
20231017,110100,148098060,9930,9930,9930,9930,0
|
|
20231017,110000,148098060,9930,9930,9930,9930,0
|
|
20231017,105900,148098060,9930,9930,9930,9930,7
|
|
20231017,105800,148028550,9950,9950,9950,9950,0
|
|
20231017,105700,148028550,9950,9950,9950,9950,0
|
|
20231017,105600,148028550,9950,9950,9950,9950,1
|
|
20231017,105500,148018600,9910,9910,9910,9910,0
|
|
20231017,105400,148018600,9910,9910,9910,9910,0
|
|
20231017,105300,148018600,9910,9910,9910,9910,0
|
|
20231017,105200,148018600,9910,9910,9910,9910,0
|
|
20231017,105100,148018600,9910,9950,9950,9910,4
|
|
20231017,105000,147978880,9950,9950,9950,9950,0
|
|
20231017,104900,147978880,9950,9950,9950,9950,0
|
|
20231017,104800,147978880,9950,9950,9950,9950,0
|
|
20231017,104700,147978880,9950,9950,9950,9950,0
|
|
20231017,104600,147978880,9950,9950,9950,9950,0
|
|
20231017,104500,147978880,9950,9950,9950,9950,0
|
|
20231017,104400,147978880,9950,9950,9950,9950,1
|
|
20231017,104300,147968930,9910,9910,9910,9910,5
|
|
20231017,104200,147919380,9910,9920,9920,9910,529
|
|
20231017,104100,142676810,9910,9910,9910,9910,500
|
|
20231017,104000,137721810,9950,9950,9950,9950,0
|
|
20231017,103900,137721810,9950,9950,9950,9950,1
|
|
20231017,103800,137711860,9900,9900,9900,9900,0
|
|
20231017,103700,137711860,9900,9900,9900,9900,0
|
|
20231017,103600,137711860,9900,9900,9900,9900,0
|
|
20231017,103500,137711860,9900,9900,9900,9900,0
|
|
20231017,103400,137711860,9900,9900,9900,9900,0
|
|
20231017,103300,137711860,9900,9900,9900,9900,0
|
|
20231017,103200,137711860,9900,9940,9940,9900,1100
|
|
20231017,103100,126815910,9950,9950,9950,9950,21
|
|
20231017,103000,126606960,9950,9950,9950,9950,1
|
|
20231017,102900,126597010,9910,9950,9950,9910,500
|
|
20231017,102800,121637380,9960,9960,9960,9960,0
|
|
20231017,102700,121637380,9960,9960,9960,9960,0
|
|
20231017,102600,121637380,9960,9960,9960,9960,0
|
|
20231017,102500,121637380,9960,9960,9960,9960,0
|
|
20231017,102400,121637380,9960,9960,9960,9960,59
|
|
20231017,102300,121049740,9950,9990,9990,9940,894
|
|
20231017,102200,112150340,10040,10040,10040,10040,0
|
|
20231017,102100,112150340,10040,10040,10040,10040,0
|
|
20231017,102000,112150340,10040,10040,10040,10040,0
|
|
20231017,101900,112150340,10040,10040,10040,10040,0
|
|
20231017,101800,112150340,10040,10040,10040,10040,0
|
|
20231017,101700,112150340,10040,10040,10040,10040,0
|
|
20231017,101600,112150340,10040,10040,10040,10040,0
|
|
20231017,101500,112150340,10040,10040,10040,10040,1
|
|
20231017,101400,112140300,10050,10050,10050,10050,0
|
|
20231017,101300,112140300,10050,10050,10050,10050,0
|
|
20231017,101200,112140300,10050,10050,10050,10050,0
|
|
20231017,101100,112140300,10050,10050,10050,10050,0
|
|
20231017,101000,112140300,10050,10050,10050,10050,0
|
|
20231017,100900,112140300,10050,10050,10050,10050,0
|
|
20231017,100800,112140300,10050,10050,10050,10050,0
|
|
20231017,100700,112140300,10050,10050,10050,10050,0
|
|
20231017,100600,112140300,10050,10050,10050,10050,0
|
|
20231017,100500,112140300,10050,10050,10050,10050,0
|
|
20231017,100400,112140300,10050,10050,10050,10050,1
|
|
20231017,100300,112130250,9990,9990,9990,9990,99
|
|
20231017,100200,111141240,10050,10050,10050,10050,1
|
|
20231017,100100,111131190,10000,10000,10000,10000,0
|
|
20231017,100000,111131190,10000,10000,10000,10000,0
|
|
20231017,095900,111131190,10000,10000,10000,10000,0
|
|
20231017,095800,111131190,10000,10000,10000,10000,89
|
|
20231017,095700,110241190,10060,10060,10060,10060,0
|
|
20231017,095600,110241190,10060,10060,10060,10060,1
|
|
20231017,095500,110231130,10080,10080,10080,10080,0
|
|
20231017,095400,110231130,10080,10080,10080,10080,0
|
|
20231017,095300,110231130,10080,10080,10080,10080,0
|
|
20231017,095200,110231130,10080,10080,10080,10080,0
|
|
20231017,095100,110231130,10080,10080,10080,10080,0
|
|
20231017,095000,110231130,10080,10080,10080,10080,0
|
|
20231017,094900,110231130,10080,10080,10080,10080,0
|
|
20231017,094800,110231130,10080,10080,10080,10080,0
|
|
20231017,094700,110231130,10080,10080,10080,10080,0
|
|
20231017,094600,110231130,10080,10080,10080,10080,0
|
|
20231017,094500,110231130,10080,10080,10080,10080,0
|
|
20231017,094400,110231130,10080,10080,10080,10080,1
|
|
20231017,094300,110221050,10070,10070,10070,10070,0
|
|
20231017,094200,110221050,10070,10070,10070,10070,0
|
|
20231017,094100,110221050,10070,10070,10070,10070,0
|
|
20231017,094000,110221050,10070,10070,10070,10070,5
|
|
20231017,093900,110170700,10070,10070,10070,10070,5
|
|
20231017,093800,110120350,10070,10070,10070,10070,0
|
|
20231017,093700,110120350,10070,10070,10070,10070,100
|
|
20231017,093600,109113350,10070,10070,10070,10070,0
|
|
20231017,093500,109113350,10070,10070,10070,10070,0
|
|
20231017,093400,109113350,10070,10070,10070,10070,1
|
|
20231017,093300,109103280,10030,10030,10030,10030,0
|
|
20231017,093200,109103280,10030,10030,10030,10030,3
|
|
20231017,093100,109073190,10030,10030,10030,10030,47
|
|
20231017,093000,108601780,10030,10030,10030,10030,0
|
|
20231017,092900,108601780,10030,10030,10030,10030,0
|
|
20231017,092800,108601780,10030,10030,10030,10030,0
|
|
20231017,092700,108601780,10030,10030,10030,10030,0
|
|
20231017,092600,108601780,10030,10030,10030,10030,0
|
|
20231017,092500,108601780,10030,10030,10030,10030,0
|
|
20231017,092400,108601780,10030,10030,10030,10030,0
|
|
20231017,092300,108601780,10030,10040,10040,10030,5087
|
|
20231017,092200,57578150,10020,10020,10020,10020,5050
|
|
20231017,092100,6977150,9960,10030,10030,9960,100
|
|
20231017,092000,5979280,10030,10030,10030,10030,0
|
|
20231017,091900,5979280,10030,10030,10030,10030,1
|
|
20231017,091800,5969250,10030,10100,10100,10030,36
|
|
20231017,091700,5606070,10100,10060,10100,10060,67
|
|
20231017,091600,4930690,10060,10060,10060,10060,0
|
|
20231017,091500,4930690,10060,10060,10060,10060,0
|
|
20231017,091400,4930690,10060,10060,10060,10060,0
|
|
20231017,091300,4930690,10060,10060,10060,10060,0
|
|
20231017,091200,4930690,10060,10060,10060,10060,1
|
|
20231017,091100,4920630,9960,9960,9960,9960,0
|
|
20231017,091000,4920630,9960,9960,9960,9960,0
|
|
20231017,090900,4920630,9960,9960,9960,9960,0
|
|
20231017,090800,4920630,9960,9960,9960,9960,0
|
|
20231017,090700,4920630,9960,9960,9960,9960,0
|
|
20231017,090600,4920630,9960,9960,9960,9960,79
|
|
20231017,090500,4133790,10090,10090,10090,10090,1
|
|
20231017,090400,4123700,9950,9960,10100,9950,383
|
|
20231017,090300,308950,10150,10150,10150,10150,1
|
|
20231017,090200,298800,9960,9960,9960,9960,0
|
|
20231017,090100,298800,9960,9960,9960,9960,30
|
|
20231017,090000,0,9950,9950,9950,9950,0
|