629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192600,75221390,3790,3790,3790,3790,144
|
|
20231024,192500,75221390,3790,3790,3790,3790,0
|
|
20231024,192400,75221390,3790,3790,3790,3790,0
|
|
20231024,192300,75221390,3790,3790,3790,3790,0
|
|
20231024,192200,75221390,3790,3790,3790,3790,0
|
|
20231024,192100,75221390,3790,3790,3790,3790,0
|
|
20231024,192000,75221390,3790,3790,3790,3790,0
|
|
20231024,191900,75221390,3790,3790,3790,3790,0
|
|
20231024,191800,75221390,3790,3790,3790,3790,0
|
|
20231024,191700,75221390,3790,3790,3790,3790,0
|
|
20231024,191600,75221390,3790,3790,3790,3790,0
|
|
20231024,191500,75221390,3790,3790,3790,3790,0
|
|
20231024,191400,75221390,3790,3790,3790,3790,0
|
|
20231024,191300,75221390,3790,3790,3790,3790,0
|
|
20231024,191200,75221390,3790,3790,3790,3790,0
|
|
20231024,191100,75221390,3790,3790,3790,3790,0
|
|
20231024,191000,75221390,3790,3790,3790,3790,0
|
|
20231024,190900,75221390,3790,3790,3790,3790,0
|
|
20231024,190800,75221390,3790,3790,3790,3790,0
|
|
20231024,190700,75221390,3790,3790,3790,3790,0
|
|
20231024,190600,75221390,3790,3790,3790,3790,0
|
|
20231024,190500,75221390,3790,3790,3790,3790,0
|
|
20231024,190400,75221390,3790,3790,3790,3790,0
|
|
20231024,190300,75221390,3790,3790,3790,3790,0
|
|
20231024,190200,75221390,3790,3790,3790,3790,0
|
|
20231024,190100,75221390,3790,3790,3790,3790,0
|
|
20231024,190000,75221390,3790,3790,3790,3790,0
|
|
20231024,185900,75221390,3790,3790,3790,3790,0
|
|
20231024,185800,75221390,3790,3790,3790,3790,0
|
|
20231024,185700,75221390,3790,3790,3790,3790,0
|
|
20231024,185600,75221390,3790,3790,3790,3790,144
|
|
20231024,185500,75221390,3790,3790,3790,3790,0
|
|
20231024,185400,75221390,3790,3790,3790,3790,0
|
|
20231024,185300,75221390,3790,3790,3790,3790,0
|
|
20231024,185200,75221390,3790,3790,3790,3790,0
|
|
20231024,185100,75221390,3790,3790,3790,3790,0
|
|
20231024,185000,75221390,3790,3790,3790,3790,0
|
|
20231024,184900,75221390,3790,3790,3790,3790,0
|
|
20231024,184800,75221390,3790,3790,3790,3790,0
|
|
20231024,184700,75221390,3790,3790,3790,3790,0
|
|
20231024,184600,75221390,3790,3790,3790,3790,0
|
|
20231024,184500,75221390,3790,3790,3790,3790,0
|
|
20231024,184400,75221390,3790,3790,3790,3790,0
|
|
20231024,184300,75221390,3790,3790,3790,3790,0
|
|
20231024,184200,75221390,3790,3790,3790,3790,0
|
|
20231024,184100,75221390,3790,3790,3790,3790,0
|
|
20231024,184000,75221390,3790,3790,3790,3790,0
|
|
20231024,183900,75221390,3790,3790,3790,3790,0
|
|
20231024,183800,75221390,3790,3790,3790,3790,0
|
|
20231024,183700,75221390,3790,3790,3790,3790,0
|
|
20231024,183600,75221390,3790,3790,3790,3790,0
|
|
20231024,183500,75221390,3790,3790,3790,3790,0
|
|
20231024,183400,75221390,3790,3790,3790,3790,0
|
|
20231024,183300,75221390,3790,3790,3790,3790,0
|
|
20231024,183200,75221390,3790,3790,3790,3790,0
|
|
20231024,183100,75221390,3790,3790,3790,3790,0
|
|
20231024,183000,75221390,3790,3790,3790,3790,0
|
|
20231024,182900,75221390,3790,3790,3790,3790,0
|
|
20231024,182800,75221390,3790,3790,3790,3790,0
|
|
20231024,182700,75221390,3790,3790,3790,3790,0
|
|
20231024,182600,75221390,3790,3790,3790,3790,144
|
|
20231024,182500,75221390,3790,3790,3790,3790,0
|
|
20231024,182400,75221390,3790,3790,3790,3790,0
|
|
20231024,182300,75221390,3790,3790,3790,3790,0
|
|
20231024,182200,75221390,3790,3790,3790,3790,0
|
|
20231024,182100,75221390,3790,3790,3790,3790,0
|
|
20231024,182000,75221390,3790,3790,3790,3790,0
|
|
20231024,181900,75221390,3790,3790,3790,3790,0
|
|
20231024,181800,75221390,3790,3790,3790,3790,0
|
|
20231024,181700,75221390,3790,3790,3790,3790,0
|
|
20231024,181600,75221390,3790,3790,3790,3790,0
|
|
20231024,181500,75221390,3790,3790,3790,3790,0
|
|
20231024,181400,75221390,3790,3790,3790,3790,0
|
|
20231024,181300,75221390,3790,3790,3790,3790,0
|
|
20231024,181200,75221390,3790,3790,3790,3790,0
|
|
20231024,181100,75221390,3790,3790,3790,3790,0
|
|
20231024,181000,75221390,3790,3790,3790,3790,0
|
|
20231024,180900,75221390,3790,3790,3790,3790,0
|
|
20231024,180800,75221390,3790,3790,3790,3790,0
|
|
20231024,180700,75221390,3790,3790,3790,3790,0
|
|
20231024,180600,75221390,3790,3790,3790,3790,0
|
|
20231024,180500,75221390,3790,3790,3790,3790,0
|
|
20231024,180400,75221390,3790,3790,3790,3790,0
|
|
20231024,180300,75221390,3790,3790,3790,3790,0
|
|
20231024,180200,75221390,3790,3790,3790,3790,0
|
|
20231024,180100,75221390,3790,3790,3790,3790,0
|
|
20231024,180000,75221390,3790,3790,3790,3790,0
|
|
20231024,175900,75221390,3790,3790,3790,3790,0
|
|
20231024,175800,75221390,3790,3790,3790,3790,0
|
|
20231024,175700,75221390,3790,3790,3790,3790,0
|
|
20231024,175600,75221390,3790,3790,3790,3790,144
|
|
20231024,175500,75221390,3790,3790,3790,3790,0
|
|
20231024,175400,75221390,3790,3790,3790,3790,0
|
|
20231024,175300,75221390,3790,3790,3790,3790,0
|
|
20231024,175200,75221390,3790,3790,3790,3790,0
|
|
20231024,175100,75221390,3790,3790,3790,3790,0
|
|
20231024,175000,75221390,3790,3790,3790,3790,0
|
|
20231024,174900,75221390,3790,3790,3790,3790,0
|
|
20231024,174800,75221390,3790,3790,3790,3790,0
|
|
20231024,174700,75221390,3790,3790,3790,3790,0
|
|
20231024,174600,75221390,3790,3790,3790,3790,0
|
|
20231024,174500,75221390,3790,3790,3790,3790,0
|
|
20231024,174400,75221390,3790,3790,3790,3790,0
|
|
20231024,174300,75221390,3790,3790,3790,3790,0
|
|
20231024,174200,75221390,3790,3790,3790,3790,0
|
|
20231024,174100,75221390,3790,3790,3790,3790,0
|
|
20231024,174000,75221390,3790,3790,3790,3790,0
|
|
20231024,173900,75221390,3790,3790,3790,3790,0
|
|
20231024,173800,75221390,3790,3790,3790,3790,0
|
|
20231024,173700,75221390,3790,3790,3790,3790,0
|
|
20231024,173600,75221390,3790,3790,3790,3790,0
|
|
20231024,173500,75221390,3790,3790,3790,3790,0
|
|
20231024,173400,75221390,3790,3790,3790,3790,0
|
|
20231024,173300,75221390,3790,3790,3790,3790,0
|
|
20231024,173200,75221390,3790,3790,3790,3790,0
|
|
20231024,173100,75221390,3790,3790,3790,3790,0
|
|
20231024,173000,75221390,3790,3790,3790,3790,0
|
|
20231024,172900,75221390,3790,3790,3790,3790,0
|
|
20231024,172800,75221390,3790,3790,3790,3790,0
|
|
20231024,172700,75221390,3790,3790,3790,3790,0
|
|
20231024,172600,75221390,3790,3790,3790,3790,144
|
|
20231024,172500,75221390,3790,3790,3790,3790,0
|
|
20231024,172400,75221390,3790,3790,3790,3790,0
|
|
20231024,172300,75221390,3790,3790,3790,3790,0
|
|
20231024,172200,75221390,3790,3790,3790,3790,0
|
|
20231024,172100,75221390,3790,3790,3790,3790,0
|
|
20231024,172000,75221390,3790,3790,3790,3790,0
|
|
20231024,171900,75221390,3790,3790,3790,3790,0
|
|
20231024,171800,75221390,3790,3790,3790,3790,0
|
|
20231024,171700,75221390,3790,3790,3790,3790,0
|
|
20231024,171600,75221390,3790,3790,3790,3790,0
|
|
20231024,171500,75221390,3790,3790,3790,3790,0
|
|
20231024,171400,75221390,3790,3790,3790,3790,0
|
|
20231024,171300,75221390,3790,3790,3790,3790,0
|
|
20231024,171200,75221390,3790,3790,3790,3790,0
|
|
20231024,171100,75221390,3790,3790,3790,3790,0
|
|
20231024,171000,75221390,3790,3790,3790,3790,0
|
|
20231024,170900,75221390,3790,3790,3790,3790,0
|
|
20231024,170800,75221390,3790,3790,3790,3790,0
|
|
20231024,170700,75221390,3790,3790,3790,3790,0
|
|
20231024,170600,75221390,3790,3790,3790,3790,0
|
|
20231024,170500,75221390,3790,3790,3790,3790,0
|
|
20231024,170400,75221390,3790,3790,3790,3790,0
|
|
20231024,170300,75221390,3790,3790,3790,3790,0
|
|
20231024,170200,75221390,3790,3790,3790,3790,0
|
|
20231024,170100,75221390,3790,3790,3790,3790,0
|
|
20231024,170000,75221390,3790,3790,3790,3790,0
|
|
20231024,165900,75221390,3790,3790,3790,3790,0
|
|
20231024,165800,75221390,3790,3790,3790,3790,0
|
|
20231024,165700,75221390,3790,3790,3790,3790,0
|
|
20231024,165600,75221390,3790,3790,3790,3790,144
|
|
20231024,165500,75221390,3790,3790,3790,3790,0
|
|
20231024,165400,75221390,3790,3790,3790,3790,0
|
|
20231024,165300,75221390,3790,3790,3790,3790,0
|
|
20231024,165200,75221390,3790,3790,3790,3790,0
|
|
20231024,165100,75221390,3790,3790,3790,3790,0
|
|
20231024,165000,75221390,3790,3790,3790,3790,0
|
|
20231024,164900,75221390,3790,3790,3790,3790,0
|
|
20231024,164800,75221390,3790,3790,3790,3790,0
|
|
20231024,164700,75221390,3790,3790,3790,3790,0
|
|
20231024,164600,75221390,3790,3790,3790,3790,0
|
|
20231024,164500,75221390,3790,3790,3790,3790,0
|
|
20231024,164400,75221390,3790,3790,3790,3790,0
|
|
20231024,164300,75221390,3790,3790,3790,3790,0
|
|
20231024,164200,75221390,3790,3790,3790,3790,0
|
|
20231024,164100,75221390,3790,3790,3790,3790,0
|
|
20231024,164000,75221390,3790,3790,3790,3790,0
|
|
20231024,163900,75221390,3790,3790,3790,3790,0
|
|
20231024,163800,75221390,3790,3790,3790,3790,0
|
|
20231024,163700,75221390,3790,3790,3790,3790,0
|
|
20231024,163600,75221390,3790,3790,3790,3790,0
|
|
20231024,163500,75221390,3790,3790,3790,3790,0
|
|
20231024,163400,75221390,3790,3790,3790,3790,0
|
|
20231024,163300,75221390,3790,3790,3790,3790,0
|
|
20231024,163200,75221390,3790,3790,3790,3790,0
|
|
20231024,163100,75221390,3790,3790,3790,3790,0
|
|
20231024,163000,75221390,3790,3790,3790,3790,0
|
|
20231024,162900,75221390,3790,3790,3790,3790,0
|
|
20231024,162800,75221390,3790,3790,3790,3790,0
|
|
20231024,162700,75221390,3790,3790,3790,3790,0
|
|
20231024,162600,75221390,3790,3790,3790,3790,144
|
|
20231024,162500,75221390,3790,3790,3790,3790,0
|
|
20231024,162400,75221390,3790,3790,3790,3790,0
|
|
20231024,162300,75221390,3790,3790,3790,3790,0
|
|
20231024,162200,75221390,3790,3790,3790,3790,0
|
|
20231024,162100,75221390,3790,3790,3790,3790,0
|
|
20231024,162000,75221390,3790,3790,3790,3790,0
|
|
20231024,161900,75221390,3790,3790,3790,3790,0
|
|
20231024,161800,75221390,3790,3790,3790,3790,0
|
|
20231024,161700,75221390,3790,3790,3790,3790,0
|
|
20231024,161600,75221390,3790,3790,3790,3790,0
|
|
20231024,161500,75221390,3790,3790,3790,3790,0
|
|
20231024,161400,75221390,3790,3790,3790,3790,0
|
|
20231024,161300,75221390,3790,3790,3790,3790,0
|
|
20231024,161200,75221390,3790,3790,3790,3790,0
|
|
20231024,161100,75221390,3790,3790,3790,3790,0
|
|
20231024,161000,75221390,3790,3790,3790,3790,0
|
|
20231024,160900,75221390,3790,3790,3790,3790,0
|
|
20231024,160800,75221390,3790,3790,3790,3790,0
|
|
20231024,160700,75221390,3790,3790,3790,3790,0
|
|
20231024,160600,75221390,3790,3790,3790,3790,0
|
|
20231024,160500,75221390,3790,3790,3790,3790,0
|
|
20231024,160400,75221390,3790,3790,3790,3790,0
|
|
20231024,160300,75221390,3790,3790,3790,3790,0
|
|
20231024,160200,75221390,3790,3790,3790,3790,0
|
|
20231024,160100,75221390,3790,3790,3790,3790,0
|
|
20231024,160000,75221390,3790,3790,3790,3790,0
|
|
20231024,155900,75221390,3790,3790,3790,3790,0
|
|
20231024,155800,75221390,3790,3790,3790,3790,0
|
|
20231024,155700,75221390,3790,3790,3790,3790,0
|
|
20231024,155600,75221390,3790,3790,3790,3790,144
|
|
20231024,155500,75221390,3790,3790,3790,3790,0
|
|
20231024,155400,75221390,3790,3790,3790,3790,0
|
|
20231024,155300,75221390,3790,3790,3790,3790,0
|
|
20231024,155200,75221390,3790,3790,3790,3790,0
|
|
20231024,155100,75221390,3790,3790,3790,3790,0
|
|
20231024,155000,75221390,3790,3790,3790,3790,0
|
|
20231024,154900,75221390,3790,3790,3790,3790,0
|
|
20231024,154800,75221390,3790,3790,3790,3790,0
|
|
20231024,154700,75221390,3790,3790,3790,3790,0
|
|
20231024,154600,75221390,3790,3790,3790,3790,0
|
|
20231024,154500,75221390,3790,3790,3790,3790,0
|
|
20231024,154400,75221390,3790,3790,3790,3790,0
|
|
20231024,154300,75221390,3790,3790,3790,3790,0
|
|
20231024,154200,75221390,3790,3790,3790,3790,0
|
|
20231024,154100,75221390,3790,3790,3790,3790,0
|
|
20231024,154000,75221390,3790,3790,3790,3790,0
|
|
20231024,153900,75221390,3790,3790,3790,3790,0
|
|
20231024,153800,75221390,3790,3790,3790,3790,0
|
|
20231024,153700,75221390,3790,3790,3790,3790,0
|
|
20231024,153600,75221390,3790,3790,3790,3790,0
|
|
20231024,153500,75221390,3790,3790,3790,3790,0
|
|
20231024,153400,75221390,3790,3790,3790,3790,0
|
|
20231024,153300,75221390,3790,3790,3790,3790,0
|
|
20231024,153200,75221390,3790,3790,3790,3790,0
|
|
20231024,153100,75221390,3790,3790,3790,3790,0
|
|
20231024,153000,75221390,3790,3790,3790,3790,144
|
|
20231024,152900,74675630,3795,3795,3795,3795,0
|
|
20231024,152800,74675630,3795,3795,3795,3795,0
|
|
20231024,152700,74675630,3795,3795,3795,3795,0
|
|
20231024,152600,74675630,3795,3795,3795,3795,0
|
|
20231024,152500,74675630,3795,3795,3795,3795,0
|
|
20231024,152400,74675630,3795,3795,3795,3795,0
|
|
20231024,152300,74675630,3795,3795,3795,3795,0
|
|
20231024,152200,74675630,3795,3795,3795,3795,0
|
|
20231024,152100,74675630,3795,3795,3795,3795,0
|
|
20231024,152000,74675630,3795,3795,3795,3795,0
|
|
20231024,151900,74675630,3795,3790,3795,3785,142
|
|
20231024,151800,74137560,3790,3790,3790,3790,204
|
|
20231024,151700,73364400,3795,3795,3795,3795,0
|
|
20231024,151600,73364400,3795,3795,3795,3795,0
|
|
20231024,151500,73364400,3795,3795,3795,3795,0
|
|
20231024,151400,73364400,3795,3795,3795,3795,0
|
|
20231024,151300,73364400,3795,3795,3795,3795,0
|
|
20231024,151200,73364400,3795,3795,3795,3795,0
|
|
20231024,151100,73364400,3795,3795,3795,3795,0
|
|
20231024,151000,73364400,3795,3795,3795,3795,0
|
|
20231024,150900,73364400,3795,3795,3795,3795,0
|
|
20231024,150800,73364400,3795,3795,3795,3795,0
|
|
20231024,150700,73364400,3795,3795,3795,3795,0
|
|
20231024,150600,73364400,3795,3795,3795,3795,0
|
|
20231024,150500,73364400,3795,3795,3795,3795,0
|
|
20231024,150400,73364400,3795,3795,3795,3795,0
|
|
20231024,150300,73364400,3795,3795,3795,3795,0
|
|
20231024,150200,73364400,3795,3795,3795,3795,36
|
|
20231024,150100,73227780,3795,3795,3795,3795,54
|
|
20231024,150000,73022850,3795,3795,3795,3795,120
|
|
20231024,145900,72567450,3795,3795,3795,3795,0
|
|
20231024,145800,72567450,3795,3795,3795,3770,31
|
|
20231024,145700,72450455,3795,3795,3795,3795,0
|
|
20231024,145600,72450455,3795,3795,3795,3795,0
|
|
20231024,145500,72450455,3795,3795,3795,3795,0
|
|
20231024,145400,72450455,3795,3790,3795,3790,135
|
|
20231024,145300,71938800,3790,3790,3790,3790,0
|
|
20231024,145200,71938800,3790,3790,3790,3790,52
|
|
20231024,145100,71741720,3785,3785,3785,3785,8
|
|
20231024,145000,71711440,3790,3785,3790,3785,13
|
|
20231024,144900,71662220,3790,3785,3790,3785,208
|
|
20231024,144800,70874435,3785,3745,3785,3745,63
|
|
20231024,144700,70637255,3780,3780,3780,3780,0
|
|
20231024,144600,70637255,3780,3780,3785,3745,45
|
|
20231024,144500,70467585,3755,3765,3785,3755,36
|
|
20231024,144400,70332205,3790,3790,3790,3790,0
|
|
20231024,144300,70332205,3790,3785,3790,3785,90
|
|
20231024,144200,69991505,3765,3765,3765,3765,1
|
|
20231024,144100,69987740,3785,3785,3785,3785,0
|
|
20231024,144000,69987740,3785,3785,3785,3785,0
|
|
20231024,143900,69987740,3785,3785,3785,3785,0
|
|
20231024,143800,69987740,3785,3785,3785,3785,0
|
|
20231024,143700,69987740,3785,3785,3785,3785,0
|
|
20231024,143600,69987740,3785,3785,3785,3785,0
|
|
20231024,143500,69987740,3785,3785,3785,3785,0
|
|
20231024,143400,69987740,3785,3785,3785,3785,100
|
|
20231024,143300,69609240,3785,3785,3785,3785,0
|
|
20231024,143200,69609240,3785,3785,3785,3785,1
|
|
20231024,143100,69605455,3785,3740,3785,3735,116
|
|
20231024,143000,69169455,3785,3750,3785,3740,94
|
|
20231024,142900,68816270,3755,3755,3755,3755,27
|
|
20231024,142800,68714885,3785,3780,3785,3780,22
|
|
20231024,142700,68631705,3780,3780,3780,3780,1
|
|
20231024,142600,68627925,3780,3780,3785,3780,9
|
|
20231024,142500,68593900,3785,3780,3785,3780,976
|
|
20231024,142400,64904615,3780,3780,3780,3780,0
|
|
20231024,142300,64904615,3780,3785,3785,3780,11
|
|
20231024,142200,64862985,3785,3785,3785,3785,0
|
|
20231024,142100,64862985,3785,3780,3785,3780,18
|
|
20231024,142000,64794940,3780,3780,3780,3780,0
|
|
20231024,141900,64794940,3780,3780,3780,3780,0
|
|
20231024,141800,64794940,3780,3780,3780,3780,0
|
|
20231024,141700,64794940,3780,3750,3780,3750,3
|
|
20231024,141600,64783630,3780,3780,3780,3780,0
|
|
20231024,141500,64783630,3780,3780,3780,3780,0
|
|
20231024,141400,64783630,3780,3780,3780,3780,3
|
|
20231024,141300,64772290,3780,3780,3780,3780,0
|
|
20231024,141200,64772290,3780,3780,3780,3780,0
|
|
20231024,141100,64772290,3780,3760,3780,3760,2
|
|
20231024,141000,64764750,3785,3785,3785,3785,0
|
|
20231024,140900,64764750,3785,3785,3785,3785,0
|
|
20231024,140800,64764750,3785,3785,3785,3785,0
|
|
20231024,140700,64764750,3785,3785,3785,3785,1
|
|
20231024,140600,64760965,3765,3765,3765,3765,0
|
|
20231024,140500,64760965,3765,3765,3765,3765,1
|
|
20231024,140400,64757200,3785,3785,3785,3785,0
|
|
20231024,140300,64757200,3785,3785,3785,3785,0
|
|
20231024,140200,64757200,3785,3775,3785,3775,400
|
|
20231024,140100,63246955,3775,3775,3775,3775,0
|
|
20231024,140000,63246955,3775,3775,3775,3775,0
|
|
20231024,135900,63246955,3775,3775,3775,3775,0
|
|
20231024,135800,63246955,3775,3775,3775,3775,0
|
|
20231024,135700,63246955,3775,3775,3775,3775,0
|
|
20231024,135600,63246955,3775,3775,3775,3775,0
|
|
20231024,135500,63246955,3775,3775,3775,3775,0
|
|
20231024,135400,63246955,3775,3775,3775,3775,1
|
|
20231024,135300,63243180,3770,3770,3770,3770,0
|
|
20231024,135200,63243180,3770,3770,3770,3770,0
|
|
20231024,135100,63243180,3770,3770,3770,3770,0
|
|
20231024,135000,63243180,3770,3770,3770,3770,0
|
|
20231024,134900,63243180,3770,3770,3770,3770,6
|
|
20231024,134800,63220560,3775,3775,3775,3775,0
|
|
20231024,134700,63220560,3775,3775,3775,3775,0
|
|
20231024,134600,63220560,3775,3775,3775,3775,20
|
|
20231024,134500,63145060,3775,3775,3775,3775,0
|
|
20231024,134400,63145060,3775,3775,3775,3775,0
|
|
20231024,134300,63145060,3775,3775,3775,3775,0
|
|
20231024,134200,63145060,3775,3775,3775,3775,0
|
|
20231024,134100,63145060,3775,3775,3775,3775,0
|
|
20231024,134000,63145060,3775,3775,3775,3775,0
|
|
20231024,133900,63145060,3775,3775,3775,3775,0
|
|
20231024,133800,63145060,3775,3775,3775,3775,0
|
|
20231024,133700,63145060,3775,3775,3775,3775,0
|
|
20231024,133600,63145060,3775,3775,3775,3775,0
|
|
20231024,133500,63145060,3775,3775,3775,3775,0
|
|
20231024,133400,63145060,3775,3775,3775,3775,2
|
|
20231024,133300,63137510,3775,3775,3775,3775,100
|
|
20231024,133200,62760010,3775,3775,3775,3775,0
|
|
20231024,133100,62760010,3775,3775,3775,3775,0
|
|
20231024,133000,62760010,3775,3775,3775,3775,0
|
|
20231024,132900,62760010,3775,3775,3775,3775,0
|
|
20231024,132800,62760010,3775,3775,3775,3775,0
|
|
20231024,132700,62760010,3775,3775,3775,3775,0
|
|
20231024,132600,62760010,3775,3775,3775,3775,0
|
|
20231024,132500,62760010,3775,3775,3775,3775,0
|
|
20231024,132400,62760010,3775,3775,3775,3775,0
|
|
20231024,132300,62760010,3775,3775,3775,3775,0
|
|
20231024,132200,62760010,3775,3775,3775,3775,0
|
|
20231024,132100,62760010,3775,3775,3775,3775,0
|
|
20231024,132000,62760010,3775,3775,3775,3775,0
|
|
20231024,131900,62760010,3775,3775,3775,3775,0
|
|
20231024,131800,62760010,3775,3775,3775,3775,0
|
|
20231024,131700,62760010,3775,3775,3775,3775,0
|
|
20231024,131600,62760010,3775,3775,3775,3775,0
|
|
20231024,131500,62760010,3775,3775,3775,3775,0
|
|
20231024,131400,62760010,3775,3775,3775,3775,0
|
|
20231024,131300,62760010,3775,3775,3775,3775,0
|
|
20231024,131200,62760010,3775,3775,3775,3775,0
|
|
20231024,131100,62760010,3775,3775,3775,3775,0
|
|
20231024,131000,62760010,3775,3775,3775,3775,0
|
|
20231024,130900,62760010,3775,3775,3775,3775,0
|
|
20231024,130800,62760010,3775,3750,3775,3750,13
|
|
20231024,130700,62711190,3775,3775,3775,3775,0
|
|
20231024,130600,62711190,3775,3775,3775,3775,0
|
|
20231024,130500,62711190,3775,3775,3775,3775,0
|
|
20231024,130400,62711190,3775,3775,3775,3775,0
|
|
20231024,130300,62711190,3775,3775,3775,3775,0
|
|
20231024,130200,62711190,3775,3775,3775,3775,0
|
|
20231024,130100,62711190,3775,3775,3775,3775,0
|
|
20231024,130000,62711190,3775,3775,3775,3775,0
|
|
20231024,125900,62711190,3775,3775,3775,3775,0
|
|
20231024,125800,62711190,3775,3775,3775,3775,0
|
|
20231024,125700,62711190,3775,3775,3775,3775,0
|
|
20231024,125600,62711190,3775,3775,3775,3775,0
|
|
20231024,125500,62711190,3775,3775,3775,3775,0
|
|
20231024,125400,62711190,3775,3775,3775,3775,0
|
|
20231024,125300,62711190,3775,3775,3775,3775,0
|
|
20231024,125200,62711190,3775,3775,3775,3775,0
|
|
20231024,125100,62711190,3775,3775,3775,3775,0
|
|
20231024,125000,62711190,3775,3770,3775,3770,948
|
|
20231024,124900,59137225,3770,3770,3770,3770,353
|
|
20231024,124800,57806415,3770,3770,3770,3770,0
|
|
20231024,124700,57806415,3770,3770,3770,3770,0
|
|
20231024,124600,57806415,3770,3770,3770,3770,0
|
|
20231024,124500,57806415,3770,3770,3770,3770,0
|
|
20231024,124400,57806415,3770,3770,3770,3770,0
|
|
20231024,124300,57806415,3770,3770,3770,3770,0
|
|
20231024,124200,57806415,3770,3770,3770,3770,0
|
|
20231024,124100,57806415,3770,3770,3770,3770,0
|
|
20231024,124000,57806415,3770,3770,3770,3770,0
|
|
20231024,123900,57806415,3770,3770,3770,3770,0
|
|
20231024,123800,57806415,3770,3770,3770,3770,0
|
|
20231024,123700,57806415,3770,3770,3770,3770,0
|
|
20231024,123600,57806415,3770,3770,3770,3770,0
|
|
20231024,123500,57806415,3770,3770,3770,3770,1
|
|
20231024,123400,57802645,3770,3770,3770,3770,0
|
|
20231024,123300,57802645,3770,3770,3770,3770,0
|
|
20231024,123200,57802645,3770,3770,3770,3770,0
|
|
20231024,123100,57802645,3770,3770,3770,3770,0
|
|
20231024,123000,57802645,3770,3770,3770,3770,0
|
|
20231024,122900,57802645,3770,3770,3770,3770,0
|
|
20231024,122800,57802645,3770,3770,3770,3770,0
|
|
20231024,122700,57802645,3770,3770,3770,3770,0
|
|
20231024,122600,57802645,3770,3770,3770,3770,0
|
|
20231024,122500,57802645,3770,3770,3770,3770,0
|
|
20231024,122400,57802645,3770,3770,3770,3770,0
|
|
20231024,122300,57802645,3770,3770,3770,3770,0
|
|
20231024,122200,57802645,3770,3770,3770,3770,0
|
|
20231024,122100,57802645,3770,3770,3770,3770,0
|
|
20231024,122000,57802645,3770,3770,3770,3770,0
|
|
20231024,121900,57802645,3770,3770,3770,3770,0
|
|
20231024,121800,57802645,3770,3770,3770,3770,0
|
|
20231024,121700,57802645,3770,3770,3770,3770,0
|
|
20231024,121600,57802645,3770,3770,3770,3770,0
|
|
20231024,121500,57802645,3770,3770,3770,3770,0
|
|
20231024,121400,57802645,3770,3770,3770,3770,0
|
|
20231024,121300,57802645,3770,3770,3770,3770,0
|
|
20231024,121200,57802645,3770,3770,3770,3770,0
|
|
20231024,121100,57802645,3770,3770,3770,3770,0
|
|
20231024,121000,57802645,3770,3770,3770,3770,0
|
|
20231024,120900,57802645,3770,3770,3770,3770,0
|
|
20231024,120800,57802645,3770,3770,3770,3770,0
|
|
20231024,120700,57802645,3770,3770,3770,3770,0
|
|
20231024,120600,57802645,3770,3765,3770,3765,20
|
|
20231024,120500,57727340,3720,3725,3725,3720,696
|
|
20231024,120400,55138165,3725,3730,3730,3725,118
|
|
20231024,120300,54698520,3770,3765,3770,3765,15
|
|
20231024,120200,54642040,3730,3730,3730,3730,0
|
|
20231024,120100,54642040,3730,3730,3730,3730,14
|
|
20231024,120000,54589820,3775,3775,3775,3775,0
|
|
20231024,115900,54589820,3775,3775,3775,3775,0
|
|
20231024,115800,54589820,3775,3775,3775,3775,0
|
|
20231024,115700,54589820,3775,3775,3775,3775,0
|
|
20231024,115600,54589820,3775,3775,3775,3775,0
|
|
20231024,115500,54589820,3775,3775,3775,3775,0
|
|
20231024,115400,54589820,3775,3775,3775,3775,0
|
|
20231024,115300,54589820,3775,3775,3775,3775,0
|
|
20231024,115200,54589820,3775,3775,3775,3775,0
|
|
20231024,115100,54589820,3775,3770,3775,3770,2
|
|
20231024,115000,54582275,3730,3730,3730,3730,1
|
|
20231024,114900,54578545,3775,3775,3775,3775,0
|
|
20231024,114800,54578545,3775,3775,3775,3775,1
|
|
20231024,114700,54574770,3775,3775,3775,3775,0
|
|
20231024,114600,54574770,3775,3775,3775,3775,0
|
|
20231024,114500,54574770,3775,3775,3775,3775,10
|
|
20231024,114400,54537020,3780,3780,3780,3780,0
|
|
20231024,114300,54537020,3780,3780,3780,3780,0
|
|
20231024,114200,54537020,3780,3780,3780,3780,0
|
|
20231024,114100,54537020,3780,3780,3780,3780,0
|
|
20231024,114000,54537020,3780,3780,3780,3780,0
|
|
20231024,113900,54537020,3780,3780,3780,3780,0
|
|
20231024,113800,54537020,3780,3780,3780,3780,0
|
|
20231024,113700,54537020,3780,3780,3780,3780,0
|
|
20231024,113600,54537020,3780,3780,3780,3780,0
|
|
20231024,113500,54537020,3780,3780,3780,3780,0
|
|
20231024,113400,54537020,3780,3780,3780,3780,0
|
|
20231024,113300,54537020,3780,3780,3780,3780,0
|
|
20231024,113200,54537020,3780,3780,3780,3780,0
|
|
20231024,113100,54537020,3780,3780,3780,3780,0
|
|
20231024,113000,54537020,3780,3780,3780,3780,0
|
|
20231024,112900,54537020,3780,3780,3780,3780,0
|
|
20231024,112800,54537020,3780,3780,3780,3780,0
|
|
20231024,112700,54537020,3780,3780,3780,3780,0
|
|
20231024,112600,54537020,3780,3780,3780,3780,0
|
|
20231024,112500,54537020,3780,3780,3780,3780,0
|
|
20231024,112400,54537020,3780,3780,3780,3780,0
|
|
20231024,112300,54537020,3780,3780,3780,3780,0
|
|
20231024,112200,54537020,3780,3780,3780,3780,0
|
|
20231024,112100,54537020,3780,3780,3780,3780,0
|
|
20231024,112000,54537020,3780,3780,3780,3780,0
|
|
20231024,111900,54537020,3780,3780,3780,3780,0
|
|
20231024,111800,54537020,3780,3780,3780,3780,0
|
|
20231024,111700,54537020,3780,3780,3780,3780,0
|
|
20231024,111600,54537020,3780,3780,3780,3780,120
|
|
20231024,111500,54083420,3780,3780,3780,3780,0
|
|
20231024,111400,54083420,3780,3780,3780,3780,0
|
|
20231024,111300,54083420,3780,3705,3780,3695,2150
|
|
20231024,111200,46026690,3745,3705,3745,3705,3
|
|
20231024,111100,46015500,3745,3745,3745,3745,0
|
|
20231024,111000,46015500,3745,3745,3745,3745,0
|
|
20231024,110900,46015500,3745,3745,3745,3745,0
|
|
20231024,110800,46015500,3745,3740,3745,3740,90
|
|
20231024,110700,45678885,3700,3700,3700,3700,0
|
|
20231024,110600,45678885,3700,3700,3700,3700,1
|
|
20231024,110500,45675185,3740,3740,3740,3740,0
|
|
20231024,110400,45675185,3740,3740,3740,3740,0
|
|
20231024,110300,45675185,3740,3740,3740,3740,0
|
|
20231024,110200,45675185,3740,3740,3740,3740,0
|
|
20231024,110100,45675185,3740,3740,3740,3740,0
|
|
20231024,110000,45675185,3740,3700,3740,3700,2001
|
|
20231024,105900,38271445,3750,3750,3750,3750,0
|
|
20231024,105800,38271445,3750,3750,3750,3750,0
|
|
20231024,105700,38271445,3750,3750,3750,3750,0
|
|
20231024,105600,38271445,3750,3750,3750,3750,0
|
|
20231024,105500,38271445,3750,3750,3750,3750,0
|
|
20231024,105400,38271445,3750,3750,3750,3750,0
|
|
20231024,105300,38271445,3750,3750,3750,3750,0
|
|
20231024,105200,38271445,3750,3750,3750,3750,0
|
|
20231024,105100,38271445,3750,3750,3750,3750,0
|
|
20231024,105000,38271445,3750,3750,3750,3750,0
|
|
20231024,104900,38271445,3750,3750,3750,3750,0
|
|
20231024,104800,38271445,3750,3750,3750,3750,0
|
|
20231024,104700,38271445,3750,3750,3750,3750,0
|
|
20231024,104600,38271445,3750,3750,3750,3750,0
|
|
20231024,104500,38271445,3750,3750,3750,3750,0
|
|
20231024,104400,38271445,3750,3750,3750,3750,0
|
|
20231024,104300,38271445,3750,3750,3750,3750,0
|
|
20231024,104200,38271445,3750,3750,3750,3750,0
|
|
20231024,104100,38271445,3750,3750,3750,3750,6
|
|
20231024,104000,38248945,3750,3750,3750,3750,0
|
|
20231024,103900,38248945,3750,3750,3750,3750,10
|
|
20231024,103800,38211445,3780,3780,3780,3780,0
|
|
20231024,103700,38211445,3780,3780,3780,3780,0
|
|
20231024,103600,38211445,3780,3710,3780,3690,583
|
|
20231024,103500,36044215,3780,3780,3780,3780,0
|
|
20231024,103400,36044215,3780,3780,3780,3780,0
|
|
20231024,103300,36044215,3780,3750,3780,3750,490
|
|
20231024,103200,34197525,3690,3725,3740,3690,1744
|
|
20231024,103100,27694645,3760,3760,3760,3760,0
|
|
20231024,103000,27694645,3760,3760,3760,3760,0
|
|
20231024,102900,27694645,3760,3730,3760,3700,3719
|
|
20231024,102800,13910035,3775,3775,3775,3775,0
|
|
20231024,102700,13910035,3775,3775,3775,3775,0
|
|
20231024,102600,13910035,3775,3775,3775,3775,0
|
|
20231024,102500,13910035,3775,3775,3775,3775,0
|
|
20231024,102400,13910035,3775,3775,3775,3775,0
|
|
20231024,102300,13910035,3775,3775,3775,3775,0
|
|
20231024,102200,13910035,3775,3775,3775,3775,0
|
|
20231024,102100,13910035,3775,3740,3775,3735,211
|
|
20231024,102000,13121850,3785,3785,3785,3785,0
|
|
20231024,101900,13121850,3785,3785,3785,3785,0
|
|
20231024,101800,13121850,3785,3785,3785,3785,0
|
|
20231024,101700,13121850,3785,3785,3785,3785,0
|
|
20231024,101600,13121850,3785,3735,3785,3735,2
|
|
20231024,101500,13114330,3785,3745,3785,3745,205
|
|
20231024,101400,12346565,3750,3755,3755,3750,235
|
|
20231024,101300,11465180,3790,3790,3790,3790,0
|
|
20231024,101200,11465180,3790,3790,3790,3790,0
|
|
20231024,101100,11465180,3790,3790,3790,3790,0
|
|
20231024,101000,11465180,3790,3790,3790,3790,1
|
|
20231024,100900,11461390,3790,3790,3790,3790,0
|
|
20231024,100800,11461390,3790,3790,3790,3790,0
|
|
20231024,100700,11461390,3790,3790,3790,3790,0
|
|
20231024,100600,11461390,3790,3790,3790,3790,0
|
|
20231024,100500,11461390,3790,3790,3790,3790,0
|
|
20231024,100400,11461390,3790,3790,3790,3790,0
|
|
20231024,100300,11461390,3790,3790,3790,3790,0
|
|
20231024,100200,11461390,3790,3790,3790,3790,14
|
|
20231024,100100,11408330,3790,3790,3790,3790,0
|
|
20231024,100000,11408330,3790,3790,3790,3790,0
|
|
20231024,095900,11408330,3790,3790,3790,3790,1
|
|
20231024,095800,11404540,3790,3790,3790,3790,1
|
|
20231024,095700,11400750,3800,3800,3800,3800,0
|
|
20231024,095600,11400750,3800,3800,3800,3800,0
|
|
20231024,095500,11400750,3800,3800,3800,3800,0
|
|
20231024,095400,11400750,3800,3800,3800,3800,0
|
|
20231024,095300,11400750,3800,3800,3800,3800,0
|
|
20231024,095200,11400750,3800,3800,3800,3800,0
|
|
20231024,095100,11400750,3800,3800,3800,3800,0
|
|
20231024,095000,11400750,3800,3800,3800,3800,2
|
|
20231024,094900,11393150,3760,3760,3760,3760,3
|
|
20231024,094800,11381870,3800,3800,3800,3800,0
|
|
20231024,094700,11381870,3800,3800,3800,3800,0
|
|
20231024,094600,11381870,3800,3800,3800,3800,0
|
|
20231024,094500,11381870,3800,3800,3800,3800,1
|
|
20231024,094400,11378070,3765,3770,3770,3765,330
|
|
20231024,094300,10134870,3800,3800,3800,3800,0
|
|
20231024,094200,10134870,3800,3800,3800,3800,0
|
|
20231024,094100,10134870,3800,3800,3800,3800,0
|
|
20231024,094000,10134870,3800,3800,3800,3800,0
|
|
20231024,093900,10134870,3800,3800,3800,3800,0
|
|
20231024,093800,10134870,3800,3800,3800,3800,1
|
|
20231024,093700,10131070,3780,3775,3780,3775,75
|
|
20231024,093600,9847815,3800,3800,3800,3800,0
|
|
20231024,093500,9847815,3800,3800,3800,3800,0
|
|
20231024,093400,9847815,3800,3800,3800,3800,0
|
|
20231024,093300,9847815,3800,3800,3800,3800,0
|
|
20231024,093200,9847815,3800,3800,3800,3800,0
|
|
20231024,093100,9847815,3800,3800,3800,3800,0
|
|
20231024,093000,9847815,3800,3800,3800,3800,0
|
|
20231024,092900,9847815,3800,3800,3800,3800,0
|
|
20231024,092800,9847815,3800,3800,3800,3800,0
|
|
20231024,092700,9847815,3800,3800,3800,3800,0
|
|
20231024,092600,9847815,3800,3800,3800,3800,0
|
|
20231024,092500,9847815,3800,3800,3800,3800,1
|
|
20231024,092400,9844015,3775,3785,3785,3775,12
|
|
20231024,092300,9798605,3805,3805,3805,3805,0
|
|
20231024,092200,9798605,3805,3805,3805,3805,0
|
|
20231024,092100,9798605,3805,3805,3805,3805,0
|
|
20231024,092000,9798605,3805,3805,3805,3805,0
|
|
20231024,091900,9798605,3805,3805,3805,3805,0
|
|
20231024,091800,9798605,3805,3800,3805,3800,3
|
|
20231024,091700,9787200,3775,3795,3800,3775,117
|
|
20231024,091600,9342725,3795,3775,3795,3775,2015
|
|
20231024,091500,1696175,3805,3805,3805,3805,0
|
|
20231024,091400,1696175,3805,3805,3805,3805,1
|
|
20231024,091300,1692370,3795,3795,3795,3795,30
|
|
20231024,091200,1578520,3815,3765,3815,3765,2
|
|
20231024,091100,1570940,3820,3815,3820,3815,12
|
|
20231024,091000,1525115,3750,3750,3750,3750,3
|
|
20231024,090900,1513865,3825,3820,3825,3820,2
|
|
20231024,090800,1506220,3750,3750,3750,3750,1
|
|
20231024,090700,1502470,3835,3835,3835,3835,0
|
|
20231024,090600,1502470,3835,3835,3835,3835,0
|
|
20231024,090500,1502470,3835,3835,3835,3835,0
|
|
20231024,090400,1502470,3835,3835,3835,3835,0
|
|
20231024,090300,1502470,3835,3835,3835,3835,0
|
|
20231024,090200,1502470,3835,3835,3835,3835,0
|
|
20231024,090100,1502470,3835,3800,3835,3800,70
|
|
20231024,090000,1235840,3800,3720,3800,3720,332
|