664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200100,334059495,3075,3075,3075,3075,5536
|
|
20231018,200000,334059495,3075,3075,3075,3075,0
|
|
20231018,195900,334059495,3075,3075,3075,3075,0
|
|
20231018,195800,334059495,3075,3075,3075,3075,0
|
|
20231018,195700,334059495,3075,3075,3075,3075,0
|
|
20231018,195600,334059495,3075,3075,3075,3075,0
|
|
20231018,195500,334059495,3075,3075,3075,3075,0
|
|
20231018,195400,334059495,3075,3075,3075,3075,0
|
|
20231018,195300,334059495,3075,3075,3075,3075,0
|
|
20231018,195200,334059495,3075,3075,3075,3075,0
|
|
20231018,195100,334059495,3075,3075,3075,3075,0
|
|
20231018,195000,334059495,3075,3075,3075,3075,0
|
|
20231018,194900,334059495,3075,3075,3075,3075,0
|
|
20231018,194800,334059495,3075,3075,3075,3075,0
|
|
20231018,194700,334059495,3075,3075,3075,3075,0
|
|
20231018,194600,334059495,3075,3075,3075,3075,0
|
|
20231018,194500,334059495,3075,3075,3075,3075,0
|
|
20231018,194400,334059495,3075,3075,3075,3075,0
|
|
20231018,194300,334059495,3075,3075,3075,3075,0
|
|
20231018,194200,334059495,3075,3075,3075,3075,0
|
|
20231018,194100,334059495,3075,3075,3075,3075,0
|
|
20231018,194000,334059495,3075,3075,3075,3075,0
|
|
20231018,193900,334059495,3075,3075,3075,3075,0
|
|
20231018,193800,334059495,3075,3075,3075,3075,0
|
|
20231018,193700,334059495,3075,3075,3075,3075,0
|
|
20231018,193600,334059495,3075,3075,3075,3075,0
|
|
20231018,193500,334059495,3075,3075,3075,3075,0
|
|
20231018,193400,334059495,3075,3075,3075,3075,0
|
|
20231018,193300,334059495,3075,3075,3075,3075,0
|
|
20231018,193200,334059495,3075,3075,3075,3075,0
|
|
20231018,193100,334059495,3075,3075,3075,3075,5536
|
|
20231018,193000,334059495,3075,3075,3075,3075,0
|
|
20231018,192900,334059495,3075,3075,3075,3075,0
|
|
20231018,192800,334059495,3075,3075,3075,3075,0
|
|
20231018,192700,334059495,3075,3075,3075,3075,0
|
|
20231018,192600,334059495,3075,3075,3075,3075,0
|
|
20231018,192500,334059495,3075,3075,3075,3075,0
|
|
20231018,192400,334059495,3075,3075,3075,3075,0
|
|
20231018,192300,334059495,3075,3075,3075,3075,0
|
|
20231018,192200,334059495,3075,3075,3075,3075,0
|
|
20231018,192100,334059495,3075,3075,3075,3075,0
|
|
20231018,192000,334059495,3075,3075,3075,3075,0
|
|
20231018,191900,334059495,3075,3075,3075,3075,0
|
|
20231018,191800,334059495,3075,3075,3075,3075,0
|
|
20231018,191700,334059495,3075,3075,3075,3075,0
|
|
20231018,191600,334059495,3075,3075,3075,3075,0
|
|
20231018,191500,334059495,3075,3075,3075,3075,0
|
|
20231018,191400,334059495,3075,3075,3075,3075,0
|
|
20231018,191300,334059495,3075,3075,3075,3075,0
|
|
20231018,191200,334059495,3075,3075,3075,3075,0
|
|
20231018,191100,334059495,3075,3075,3075,3075,0
|
|
20231018,191000,334059495,3075,3075,3075,3075,0
|
|
20231018,190900,334059495,3075,3075,3075,3075,0
|
|
20231018,190800,334059495,3075,3075,3075,3075,0
|
|
20231018,190700,334059495,3075,3075,3075,3075,0
|
|
20231018,190600,334059495,3075,3075,3075,3075,0
|
|
20231018,190500,334059495,3075,3075,3075,3075,0
|
|
20231018,190400,334059495,3075,3075,3075,3075,0
|
|
20231018,190300,334059495,3075,3075,3075,3075,0
|
|
20231018,190200,334059495,3075,3075,3075,3075,0
|
|
20231018,190100,334059495,3075,3075,3075,3075,5536
|
|
20231018,190000,334059495,3075,3075,3075,3075,0
|
|
20231018,185900,334059495,3075,3075,3075,3075,0
|
|
20231018,185800,334059495,3075,3075,3075,3075,0
|
|
20231018,185700,334059495,3075,3075,3075,3075,0
|
|
20231018,185600,334059495,3075,3075,3075,3075,0
|
|
20231018,185500,334059495,3075,3075,3075,3075,0
|
|
20231018,185400,334059495,3075,3075,3075,3075,0
|
|
20231018,185300,334059495,3075,3075,3075,3075,0
|
|
20231018,185200,334059495,3075,3075,3075,3075,0
|
|
20231018,185100,334059495,3075,3075,3075,3075,0
|
|
20231018,185000,334059495,3075,3075,3075,3075,0
|
|
20231018,184900,334059495,3075,3075,3075,3075,0
|
|
20231018,184800,334059495,3075,3075,3075,3075,0
|
|
20231018,184700,334059495,3075,3075,3075,3075,0
|
|
20231018,184600,334059495,3075,3075,3075,3075,0
|
|
20231018,184500,334059495,3075,3075,3075,3075,0
|
|
20231018,184400,334059495,3075,3075,3075,3075,0
|
|
20231018,184300,334059495,3075,3075,3075,3075,0
|
|
20231018,184200,334059495,3075,3075,3075,3075,0
|
|
20231018,184100,334059495,3075,3075,3075,3075,0
|
|
20231018,184000,334059495,3075,3075,3075,3075,0
|
|
20231018,183900,334059495,3075,3075,3075,3075,0
|
|
20231018,183800,334059495,3075,3075,3075,3075,0
|
|
20231018,183700,334059495,3075,3075,3075,3075,0
|
|
20231018,183600,334059495,3075,3075,3075,3075,0
|
|
20231018,183500,334059495,3075,3075,3075,3075,0
|
|
20231018,183400,334059495,3075,3075,3075,3075,0
|
|
20231018,183300,334059495,3075,3075,3075,3075,0
|
|
20231018,183200,334059495,3075,3075,3075,3075,0
|
|
20231018,183100,334059495,3075,3075,3075,3075,5536
|
|
20231018,183000,334059495,3075,3075,3075,3075,0
|
|
20231018,182900,334059495,3075,3075,3075,3075,0
|
|
20231018,182800,334059495,3075,3075,3075,3075,0
|
|
20231018,182700,334059495,3075,3075,3075,3075,0
|
|
20231018,182600,334059495,3075,3075,3075,3075,0
|
|
20231018,182500,334059495,3075,3075,3075,3075,0
|
|
20231018,182400,334059495,3075,3075,3075,3075,0
|
|
20231018,182300,334059495,3075,3075,3075,3075,0
|
|
20231018,182200,334059495,3075,3075,3075,3075,0
|
|
20231018,182100,334059495,3075,3075,3075,3075,0
|
|
20231018,182000,334059495,3075,3075,3075,3075,0
|
|
20231018,181900,334059495,3075,3075,3075,3075,0
|
|
20231018,181800,334059495,3075,3075,3075,3075,0
|
|
20231018,181700,334059495,3075,3075,3075,3075,0
|
|
20231018,181600,334059495,3075,3075,3075,3075,0
|
|
20231018,181500,334059495,3075,3075,3075,3075,0
|
|
20231018,181400,334059495,3075,3075,3075,3075,0
|
|
20231018,181300,334059495,3075,3075,3075,3075,0
|
|
20231018,181200,334059495,3075,3075,3075,3075,0
|
|
20231018,181100,334059495,3075,3075,3075,3075,0
|
|
20231018,181000,334059495,3075,3075,3075,3075,0
|
|
20231018,180900,334059495,3075,3075,3075,3075,0
|
|
20231018,180800,334059495,3075,3075,3075,3075,0
|
|
20231018,180700,334059495,3075,3075,3075,3075,0
|
|
20231018,180600,334059495,3075,3075,3075,3075,0
|
|
20231018,180500,334059495,3075,3075,3075,3075,0
|
|
20231018,180400,334059495,3075,3075,3075,3075,0
|
|
20231018,180300,334059495,3075,3075,3075,3075,0
|
|
20231018,180200,334059495,3075,3075,3075,3075,0
|
|
20231018,180100,334059495,3075,3075,3075,3075,5536
|
|
20231018,180000,334059495,3075,3075,3075,3075,0
|
|
20231018,175900,334059495,3075,3075,3075,3075,0
|
|
20231018,175800,334059495,3075,3075,3075,3075,0
|
|
20231018,175700,334059495,3075,3075,3075,3075,0
|
|
20231018,175600,334059495,3075,3075,3075,3075,0
|
|
20231018,175500,334059495,3075,3075,3075,3075,0
|
|
20231018,175400,334059495,3075,3075,3075,3075,0
|
|
20231018,175300,334059495,3075,3075,3075,3075,0
|
|
20231018,175200,334059495,3075,3075,3075,3075,0
|
|
20231018,175100,334059495,3075,3075,3075,3075,0
|
|
20231018,175000,334059495,3075,3075,3075,3075,0
|
|
20231018,174900,334059495,3075,3075,3075,3075,0
|
|
20231018,174800,334059495,3075,3075,3075,3075,0
|
|
20231018,174700,334059495,3075,3075,3075,3075,0
|
|
20231018,174600,334059495,3075,3075,3075,3075,0
|
|
20231018,174500,334059495,3075,3075,3075,3075,0
|
|
20231018,174400,334059495,3075,3075,3075,3075,0
|
|
20231018,174300,334059495,3075,3075,3075,3075,0
|
|
20231018,174200,334059495,3075,3075,3075,3075,0
|
|
20231018,174100,334059495,3075,3075,3075,3075,0
|
|
20231018,174000,334059495,3075,3075,3075,3075,0
|
|
20231018,173900,334059495,3075,3075,3075,3075,0
|
|
20231018,173800,334059495,3075,3075,3075,3075,0
|
|
20231018,173700,334059495,3075,3075,3075,3075,0
|
|
20231018,173600,334059495,3075,3075,3075,3075,0
|
|
20231018,173500,334059495,3075,3075,3075,3075,0
|
|
20231018,173400,334059495,3075,3075,3075,3075,0
|
|
20231018,173300,334059495,3075,3075,3075,3075,0
|
|
20231018,173200,334059495,3075,3075,3075,3075,0
|
|
20231018,173100,334059495,3075,3075,3075,3075,5536
|
|
20231018,173000,334059495,3075,3075,3075,3075,0
|
|
20231018,172900,334059495,3075,3075,3075,3075,0
|
|
20231018,172800,334059495,3075,3075,3075,3075,0
|
|
20231018,172700,334059495,3075,3075,3075,3075,0
|
|
20231018,172600,334059495,3075,3075,3075,3075,0
|
|
20231018,172500,334059495,3075,3075,3075,3075,0
|
|
20231018,172400,334059495,3075,3075,3075,3075,0
|
|
20231018,172300,334059495,3075,3075,3075,3075,0
|
|
20231018,172200,334059495,3075,3075,3075,3075,0
|
|
20231018,172100,334059495,3075,3075,3075,3075,0
|
|
20231018,172000,334059495,3075,3075,3075,3075,0
|
|
20231018,171900,334059495,3075,3075,3075,3075,0
|
|
20231018,171800,334059495,3075,3075,3075,3075,0
|
|
20231018,171700,334059495,3075,3075,3075,3075,0
|
|
20231018,171600,334059495,3075,3075,3075,3075,0
|
|
20231018,171500,334059495,3075,3075,3075,3075,0
|
|
20231018,171400,334059495,3075,3075,3075,3075,0
|
|
20231018,171300,334059495,3075,3075,3075,3075,0
|
|
20231018,171200,334059495,3075,3075,3075,3075,0
|
|
20231018,171100,334059495,3075,3075,3075,3075,0
|
|
20231018,171000,334059495,3075,3075,3075,3075,0
|
|
20231018,170900,334059495,3075,3075,3075,3075,0
|
|
20231018,170800,334059495,3075,3075,3075,3075,0
|
|
20231018,170700,334059495,3075,3075,3075,3075,0
|
|
20231018,170600,334059495,3075,3075,3075,3075,0
|
|
20231018,170500,334059495,3075,3075,3075,3075,0
|
|
20231018,170400,334059495,3075,3075,3075,3075,0
|
|
20231018,170300,334059495,3075,3075,3075,3075,0
|
|
20231018,170200,334059495,3075,3075,3075,3075,0
|
|
20231018,170100,334059495,3075,3075,3075,3075,5536
|
|
20231018,170000,334059495,3075,3075,3075,3075,0
|
|
20231018,165900,334059495,3075,3075,3075,3075,0
|
|
20231018,165800,334059495,3075,3075,3075,3075,0
|
|
20231018,165700,334059495,3075,3075,3075,3075,0
|
|
20231018,165600,334059495,3075,3075,3075,3075,0
|
|
20231018,165500,334059495,3075,3075,3075,3075,0
|
|
20231018,165400,334059495,3075,3075,3075,3075,0
|
|
20231018,165300,334059495,3075,3075,3075,3075,0
|
|
20231018,165200,334059495,3075,3075,3075,3075,0
|
|
20231018,165100,334059495,3075,3075,3075,3075,0
|
|
20231018,165000,334059495,3075,3075,3075,3075,0
|
|
20231018,164900,334059495,3075,3075,3075,3075,0
|
|
20231018,164800,334059495,3075,3075,3075,3075,0
|
|
20231018,164700,334059495,3075,3075,3075,3075,0
|
|
20231018,164600,334059495,3075,3075,3075,3075,0
|
|
20231018,164500,334059495,3075,3075,3075,3075,0
|
|
20231018,164400,334059495,3075,3075,3075,3075,0
|
|
20231018,164300,334059495,3075,3075,3075,3075,0
|
|
20231018,164200,334059495,3075,3075,3075,3075,0
|
|
20231018,164100,334059495,3075,3075,3075,3075,0
|
|
20231018,164000,334059495,3075,3075,3075,3075,0
|
|
20231018,163900,334059495,3075,3075,3075,3075,0
|
|
20231018,163800,334059495,3075,3075,3075,3075,0
|
|
20231018,163700,334059495,3075,3075,3075,3075,0
|
|
20231018,163600,334059495,3075,3075,3075,3075,0
|
|
20231018,163500,334059495,3075,3075,3075,3075,0
|
|
20231018,163400,334059495,3075,3075,3075,3075,0
|
|
20231018,163300,334059495,3075,3075,3075,3075,0
|
|
20231018,163200,334059495,3075,3075,3075,3075,0
|
|
20231018,163100,334059495,3075,3075,3075,3075,5536
|
|
20231018,163000,334059495,3075,3075,3075,3075,0
|
|
20231018,162900,334059495,3075,3075,3075,3075,0
|
|
20231018,162800,334059495,3075,3075,3075,3075,0
|
|
20231018,162700,334059495,3075,3075,3075,3075,0
|
|
20231018,162600,334059495,3075,3075,3075,3075,0
|
|
20231018,162500,334059495,3075,3075,3075,3075,0
|
|
20231018,162400,334059495,3075,3075,3075,3075,0
|
|
20231018,162300,334059495,3075,3075,3075,3075,0
|
|
20231018,162200,334059495,3075,3075,3075,3075,0
|
|
20231018,162100,334059495,3075,3075,3075,3075,0
|
|
20231018,162000,334059495,3075,3075,3075,3075,0
|
|
20231018,161900,334059495,3075,3075,3075,3075,0
|
|
20231018,161800,334059495,3075,3075,3075,3075,0
|
|
20231018,161700,334059495,3075,3075,3075,3075,0
|
|
20231018,161600,334059495,3075,3075,3075,3075,0
|
|
20231018,161500,334059495,3075,3075,3075,3075,0
|
|
20231018,161400,334059495,3075,3075,3075,3075,0
|
|
20231018,161300,334059495,3075,3075,3075,3075,0
|
|
20231018,161200,334059495,3075,3075,3075,3075,0
|
|
20231018,161100,334059495,3075,3075,3075,3075,0
|
|
20231018,161000,334059495,3075,3075,3075,3075,0
|
|
20231018,160900,334059495,3075,3075,3075,3075,0
|
|
20231018,160800,334059495,3075,3075,3075,3075,0
|
|
20231018,160700,334059495,3075,3075,3075,3075,0
|
|
20231018,160600,334059495,3075,3075,3075,3075,0
|
|
20231018,160500,334059495,3075,3075,3075,3075,0
|
|
20231018,160400,334059495,3075,3075,3075,3075,0
|
|
20231018,160300,334059495,3075,3075,3075,3075,0
|
|
20231018,160200,334059495,3075,3075,3075,3075,0
|
|
20231018,160100,334059495,3075,3075,3075,3075,5536
|
|
20231018,160000,334059495,3075,3075,3075,3075,0
|
|
20231018,155900,334059495,3075,3075,3075,3075,0
|
|
20231018,155800,334059495,3075,3075,3075,3075,0
|
|
20231018,155700,334059495,3075,3075,3075,3075,0
|
|
20231018,155600,334059495,3075,3075,3075,3075,0
|
|
20231018,155500,334059495,3075,3075,3075,3075,0
|
|
20231018,155400,334059495,3075,3075,3075,3075,0
|
|
20231018,155300,334059495,3075,3075,3075,3075,0
|
|
20231018,155200,334059495,3075,3075,3075,3075,0
|
|
20231018,155100,334059495,3075,3075,3075,3075,0
|
|
20231018,155000,334059495,3075,3075,3075,3075,0
|
|
20231018,154900,334059495,3075,3075,3075,3075,0
|
|
20231018,154800,334059495,3075,3075,3075,3075,0
|
|
20231018,154700,334059495,3075,3075,3075,3075,0
|
|
20231018,154600,334059495,3075,3075,3075,3075,0
|
|
20231018,154500,334059495,3075,3075,3075,3075,0
|
|
20231018,154400,334059495,3075,3075,3075,3075,0
|
|
20231018,154300,334059495,3075,3075,3075,3075,0
|
|
20231018,154200,334059495,3075,3075,3075,3075,0
|
|
20231018,154100,334059495,3075,3075,3075,3075,0
|
|
20231018,154000,334059495,3075,3075,3075,3075,0
|
|
20231018,153900,334059495,3075,3075,3075,3075,0
|
|
20231018,153800,334059495,3075,3075,3075,3075,0
|
|
20231018,153700,334059495,3075,3075,3075,3075,0
|
|
20231018,153600,334059495,3075,3075,3075,3075,0
|
|
20231018,153500,334059495,3075,3075,3075,3075,0
|
|
20231018,153400,334059495,3075,3075,3075,3075,0
|
|
20231018,153300,334059495,3075,3075,3075,3075,0
|
|
20231018,153200,334059495,3075,3075,3075,3075,0
|
|
20231018,153100,334059495,3075,3075,3075,3075,5536
|
|
20231018,153000,334059495,3075,3075,3075,3075,5536
|
|
20231018,152900,317036295,3080,3080,3080,3080,0
|
|
20231018,152800,317036295,3080,3080,3080,3080,0
|
|
20231018,152700,317036295,3080,3080,3080,3080,0
|
|
20231018,152600,317036295,3080,3080,3080,3080,0
|
|
20231018,152500,317036295,3080,3080,3080,3080,0
|
|
20231018,152400,317036295,3080,3080,3080,3080,0
|
|
20231018,152300,317036295,3080,3080,3080,3080,0
|
|
20231018,152200,317036295,3080,3080,3080,3080,0
|
|
20231018,152100,317036295,3080,3080,3080,3080,0
|
|
20231018,152000,317036295,3080,3080,3080,3080,0
|
|
20231018,151900,317036295,3080,3070,3080,3070,272
|
|
20231018,151800,316199645,3075,3075,3080,3075,300
|
|
20231018,151700,315276645,3080,3080,3080,3080,0
|
|
20231018,151600,315276645,3080,3080,3080,3080,0
|
|
20231018,151500,315276645,3080,3080,3080,3080,70
|
|
20231018,151400,315061045,3075,3080,3080,3075,51
|
|
20231018,151300,314904215,3080,3080,3080,3080,0
|
|
20231018,151200,314904215,3080,3075,3080,3070,2110
|
|
20231018,151100,308411115,3075,3075,3080,3075,530
|
|
20231018,151000,306778865,3075,3075,3075,3075,0
|
|
20231018,150900,306778865,3075,3075,3075,3075,1
|
|
20231018,150800,306775790,3075,3075,3075,3075,0
|
|
20231018,150700,306775790,3075,3075,3075,3075,0
|
|
20231018,150600,306775790,3075,3080,3080,3075,41
|
|
20231018,150500,306649645,3080,3080,3080,3080,319
|
|
20231018,150400,305667125,3080,3075,3080,3075,1272
|
|
20231018,150300,301751820,3075,3070,3075,3070,2269
|
|
20231018,150200,294779490,3065,3070,3070,3065,1013
|
|
20231018,150100,291671385,3070,3065,3070,3065,2863
|
|
20231018,150000,282896285,3055,3055,3055,3055,0
|
|
20231018,145900,282896285,3055,3055,3055,3055,0
|
|
20231018,145800,282896285,3055,3055,3055,3055,0
|
|
20231018,145700,282896285,3055,3055,3055,3055,0
|
|
20231018,145600,282896285,3055,3055,3055,3055,0
|
|
20231018,145500,282896285,3055,3060,3060,3055,526
|
|
20231018,145400,281288335,3050,3050,3050,3050,0
|
|
20231018,145300,281288335,3050,3050,3050,3050,0
|
|
20231018,145200,281288335,3050,3050,3050,3050,0
|
|
20231018,145100,281288335,3050,3050,3050,3050,0
|
|
20231018,145000,281288335,3050,3050,3050,3050,0
|
|
20231018,144900,281288335,3050,3050,3050,3050,0
|
|
20231018,144800,281288335,3050,3050,3050,3050,1296
|
|
20231018,144700,277335535,3050,3055,3055,3050,1768
|
|
20231018,144600,271942430,3060,3060,3060,3060,0
|
|
20231018,144500,271942430,3060,3060,3060,3060,0
|
|
20231018,144400,271942430,3060,3060,3060,3060,30
|
|
20231018,144300,271850630,3055,3055,3055,3055,0
|
|
20231018,144200,271850630,3055,3055,3055,3055,0
|
|
20231018,144100,271850630,3055,3055,3055,3055,0
|
|
20231018,144000,271850630,3055,3060,3060,3055,886
|
|
20231018,143900,269143475,3060,3060,3060,3060,1
|
|
20231018,143800,269140415,3060,3060,3060,3060,1
|
|
20231018,143700,269137355,3060,3060,3060,3060,0
|
|
20231018,143600,269137355,3060,3060,3060,3060,0
|
|
20231018,143500,269137355,3060,3060,3060,3060,0
|
|
20231018,143400,269137355,3060,3060,3060,3060,0
|
|
20231018,143300,269137355,3060,3060,3060,3060,22
|
|
20231018,143200,269070035,3060,3060,3060,3060,78
|
|
20231018,143100,268831355,3060,3060,3060,3060,0
|
|
20231018,143000,268831355,3060,3060,3060,3060,0
|
|
20231018,142900,268831355,3060,3060,3060,3060,0
|
|
20231018,142800,268831355,3060,3060,3060,3060,0
|
|
20231018,142700,268831355,3060,3060,3060,3060,663
|
|
20231018,142600,266802575,3060,3060,3060,3060,0
|
|
20231018,142500,266802575,3060,3060,3060,3060,2
|
|
20231018,142400,266796455,3060,3060,3060,3060,181
|
|
20231018,142300,266242595,3065,3065,3065,3065,0
|
|
20231018,142200,266242595,3065,3065,3065,3065,0
|
|
20231018,142100,266242595,3065,3065,3065,3065,0
|
|
20231018,142000,266242595,3065,3065,3065,3065,0
|
|
20231018,141900,266242595,3065,3065,3065,3065,0
|
|
20231018,141800,266242595,3065,3065,3065,3065,30
|
|
20231018,141700,266150645,3060,3060,3060,3060,14
|
|
20231018,141600,266107805,3060,3065,3065,3060,42
|
|
20231018,141500,265979280,3065,3055,3065,3055,1136
|
|
20231018,141400,262507800,3055,3055,3055,3055,0
|
|
20231018,141300,262507800,3055,3055,3055,3055,0
|
|
20231018,141200,262507800,3055,3055,3055,3055,0
|
|
20231018,141100,262507800,3055,3055,3055,3055,0
|
|
20231018,141000,262507800,3055,3055,3055,3055,0
|
|
20231018,140900,262507800,3055,3055,3055,3055,65
|
|
20231018,140800,262309225,3055,3055,3055,3055,0
|
|
20231018,140700,262309225,3055,3055,3055,3055,0
|
|
20231018,140600,262309225,3055,3060,3060,3055,1373
|
|
20231018,140500,258107865,3060,3060,3060,3060,62
|
|
20231018,140400,257918145,3060,3060,3060,3060,1683
|
|
20231018,140300,252768165,3060,3060,3060,3060,15
|
|
20231018,140200,252722265,3065,3065,3065,3065,412
|
|
20231018,140100,251459485,3070,3070,3070,3070,0
|
|
20231018,140000,251459485,3070,3070,3070,3070,0
|
|
20231018,135900,251459485,3070,3070,3070,3070,0
|
|
20231018,135800,251459485,3070,3070,3070,3070,0
|
|
20231018,135700,251459485,3070,3070,3070,3070,0
|
|
20231018,135600,251459485,3070,3070,3070,3070,0
|
|
20231018,135500,251459485,3070,3070,3070,3070,10
|
|
20231018,135400,251428785,3070,3070,3070,3070,0
|
|
20231018,135300,251428785,3070,3070,3070,3070,0
|
|
20231018,135200,251428785,3070,3070,3070,3070,0
|
|
20231018,135100,251428785,3070,3070,3070,3070,0
|
|
20231018,135000,251428785,3070,3070,3070,3070,1
|
|
20231018,134900,251425715,3070,3070,3070,3070,1
|
|
20231018,134800,251422645,3060,3060,3060,3060,0
|
|
20231018,134700,251422645,3060,3060,3060,3060,0
|
|
20231018,134600,251422645,3060,3060,3060,3060,0
|
|
20231018,134500,251422645,3060,3060,3060,3060,0
|
|
20231018,134400,251422645,3060,3060,3060,3060,0
|
|
20231018,134300,251422645,3060,3060,3060,3060,0
|
|
20231018,134200,251422645,3060,3060,3060,3060,0
|
|
20231018,134100,251422645,3060,3060,3060,3060,0
|
|
20231018,134000,251422645,3060,3060,3060,3060,0
|
|
20231018,133900,251422645,3060,3060,3060,3060,0
|
|
20231018,133800,251422645,3060,3060,3060,3060,0
|
|
20231018,133700,251422645,3060,3060,3060,3060,0
|
|
20231018,133600,251422645,3060,3060,3060,3060,0
|
|
20231018,133500,251422645,3060,3060,3060,3060,0
|
|
20231018,133400,251422645,3060,3060,3060,3060,0
|
|
20231018,133300,251422645,3060,3060,3060,3060,0
|
|
20231018,133200,251422645,3060,3060,3060,3060,0
|
|
20231018,133100,251422645,3060,3060,3060,3060,32
|
|
20231018,133000,251324725,3060,3060,3060,3060,0
|
|
20231018,132900,251324725,3060,3060,3060,3060,424
|
|
20231018,132800,250027285,3060,3060,3060,3060,700
|
|
20231018,132700,247885285,3060,3060,3060,3060,0
|
|
20231018,132600,247885285,3060,3060,3060,3060,0
|
|
20231018,132500,247885285,3060,3060,3060,3060,0
|
|
20231018,132400,247885285,3060,3060,3060,3060,2
|
|
20231018,132300,247879165,3060,3065,3065,3060,78
|
|
20231018,132200,247640105,3070,3070,3070,3070,0
|
|
20231018,132100,247640105,3070,3070,3070,3070,0
|
|
20231018,132000,247640105,3070,3070,3070,3070,0
|
|
20231018,131900,247640105,3070,3070,3070,3070,0
|
|
20231018,131800,247640105,3070,3070,3070,3070,0
|
|
20231018,131700,247640105,3070,3070,3070,3070,0
|
|
20231018,131600,247640105,3070,3070,3070,3070,0
|
|
20231018,131500,247640105,3070,3070,3070,3070,0
|
|
20231018,131400,247640105,3070,3070,3070,3070,0
|
|
20231018,131300,247640105,3070,3070,3070,3070,0
|
|
20231018,131200,247640105,3070,3070,3070,3070,32
|
|
20231018,131100,247541865,3070,3070,3070,3070,0
|
|
20231018,131000,247541865,3070,3070,3070,3070,0
|
|
20231018,130900,247541865,3070,3070,3070,3070,0
|
|
20231018,130800,247541865,3070,3070,3070,3070,0
|
|
20231018,130700,247541865,3070,3070,3070,3070,132
|
|
20231018,130600,247136625,3065,3065,3065,3065,98
|
|
20231018,130500,246836255,3070,3070,3070,3070,0
|
|
20231018,130400,246836255,3070,3070,3070,3070,0
|
|
20231018,130300,246836255,3070,3065,3070,3065,201
|
|
20231018,130200,246219690,3055,3055,3055,3055,0
|
|
20231018,130100,246219690,3055,3065,3065,3055,650
|
|
20231018,130000,244233840,3065,3065,3065,3065,200
|
|
20231018,125900,243620840,3055,3055,3055,3055,16
|
|
20231018,125800,243571960,3060,3060,3060,3060,234
|
|
20231018,125700,242855920,3060,3060,3060,3060,3
|
|
20231018,125600,242846740,3060,3060,3060,3060,3
|
|
20231018,125500,242837560,3060,3060,3060,3060,103
|
|
20231018,125400,242522380,3065,3065,3065,3065,3
|
|
20231018,125300,242513185,3060,3060,3060,3060,0
|
|
20231018,125200,242513185,3060,3060,3060,3060,1
|
|
20231018,125100,242510125,3060,3060,3060,3060,9
|
|
20231018,125000,242482585,3060,3060,3060,3060,25
|
|
20231018,124900,242406085,3060,3060,3060,3060,0
|
|
20231018,124800,242406085,3060,3060,3060,3060,20
|
|
20231018,124700,242344885,3060,3060,3060,3060,25
|
|
20231018,124600,242268385,3055,3060,3060,3055,547
|
|
20231018,124500,240594625,3065,3065,3065,3065,0
|
|
20231018,124400,240594625,3065,3065,3065,3065,0
|
|
20231018,124300,240594625,3065,3065,3065,3065,0
|
|
20231018,124200,240594625,3065,3065,3065,3065,0
|
|
20231018,124100,240594625,3065,3065,3065,3065,3
|
|
20231018,124000,240585430,3065,3065,3065,3065,9
|
|
20231018,123900,240557845,3065,3065,3065,3065,13
|
|
20231018,123800,240518000,3065,3065,3065,3065,0
|
|
20231018,123700,240518000,3065,3065,3065,3065,0
|
|
20231018,123600,240518000,3065,3065,3065,3065,0
|
|
20231018,123500,240518000,3065,3065,3065,3065,0
|
|
20231018,123400,240518000,3065,3065,3065,3065,0
|
|
20231018,123300,240518000,3065,3060,3070,3060,345
|
|
20231018,123200,239459380,3065,3065,3065,3065,0
|
|
20231018,123100,239459380,3065,3065,3065,3065,10
|
|
20231018,123000,239428730,3065,3065,3065,3065,500
|
|
20231018,122900,237896230,3050,3050,3050,3050,0
|
|
20231018,122800,237896230,3050,3050,3050,3050,0
|
|
20231018,122700,237896230,3050,3050,3050,3050,0
|
|
20231018,122600,237896230,3050,3050,3050,3050,0
|
|
20231018,122500,237896230,3050,3050,3050,3050,1
|
|
20231018,122400,237893180,3055,3055,3055,3055,0
|
|
20231018,122300,237893180,3055,3055,3055,3055,1240
|
|
20231018,122200,234104980,3055,3055,3055,3055,500
|
|
20231018,122100,232577480,3060,3060,3060,3060,252
|
|
20231018,122000,231806360,3060,3060,3060,3060,0
|
|
20231018,121900,231806360,3060,3060,3060,3060,3
|
|
20231018,121800,231797180,3060,3060,3060,3060,13
|
|
20231018,121700,231757400,3060,3060,3060,3060,9
|
|
20231018,121600,231729860,3060,3060,3060,3060,401
|
|
20231018,121500,230502800,3065,3060,3065,3060,16
|
|
20231018,121400,230453825,3065,3065,3065,3065,0
|
|
20231018,121300,230453825,3065,3060,3065,3060,355
|
|
20231018,121200,229366525,3060,3060,3060,3060,150
|
|
20231018,121100,228907525,3055,3055,3055,3055,0
|
|
20231018,121000,228907525,3055,3055,3055,3055,0
|
|
20231018,120900,228907525,3055,3060,3060,3055,300
|
|
20231018,120800,227990525,3055,3055,3055,3055,0
|
|
20231018,120700,227990525,3055,3055,3055,3055,0
|
|
20231018,120600,227990525,3055,3055,3055,3055,78
|
|
20231018,120500,227752235,3060,3060,3060,3060,0
|
|
20231018,120400,227752235,3060,3060,3060,3060,54
|
|
20231018,120300,227586995,3060,3065,3065,3060,27
|
|
20231018,120200,227504370,3065,3065,3065,3065,9
|
|
20231018,120100,227476785,3065,3060,3065,3055,3002
|
|
20231018,120000,218304425,3065,3065,3065,3065,0
|
|
20231018,115900,218304425,3065,3065,3065,3065,0
|
|
20231018,115800,218304425,3065,3065,3065,3065,0
|
|
20231018,115700,218304425,3065,3065,3065,3065,0
|
|
20231018,115600,218304425,3065,3065,3065,3065,0
|
|
20231018,115500,218304425,3065,3065,3065,3065,400
|
|
20231018,115400,217078425,3060,3065,3065,3060,27
|
|
20231018,115300,216995755,3065,3065,3065,3065,0
|
|
20231018,115200,216995755,3065,3065,3065,3065,0
|
|
20231018,115100,216995755,3065,3065,3065,3065,300
|
|
20231018,115000,216076255,3060,3060,3060,3060,0
|
|
20231018,114900,216076255,3060,3060,3060,3060,3
|
|
20231018,114800,216067075,3065,3060,3065,3060,2712
|
|
20231018,114700,207768350,3060,3060,3060,3060,0
|
|
20231018,114600,207768350,3060,3060,3060,3060,0
|
|
20231018,114500,207768350,3060,3060,3060,3060,66
|
|
20231018,114400,207566390,3065,3065,3065,3065,0
|
|
20231018,114300,207566390,3065,3065,3065,3065,0
|
|
20231018,114200,207566390,3065,3065,3065,3065,0
|
|
20231018,114100,207566390,3065,3065,3065,3065,10
|
|
20231018,114000,207535740,3065,3065,3065,3065,4
|
|
20231018,113900,207523480,3065,3065,3065,3065,20
|
|
20231018,113800,207462180,3070,3070,3070,3070,0
|
|
20231018,113700,207462180,3070,3070,3070,3070,0
|
|
20231018,113600,207462180,3070,3070,3070,3070,0
|
|
20231018,113500,207462180,3070,3070,3070,3070,0
|
|
20231018,113400,207462180,3070,3070,3070,3070,0
|
|
20231018,113300,207462180,3070,3070,3070,3070,1
|
|
20231018,113200,207459110,3070,3070,3070,3070,0
|
|
20231018,113100,207459110,3070,3070,3070,3070,12
|
|
20231018,113000,207422270,3065,3075,3075,3065,18
|
|
20231018,112900,207367070,3065,3065,3065,3065,0
|
|
20231018,112800,207367070,3065,3065,3065,3065,500
|
|
20231018,112700,205834570,3070,3070,3070,3070,263
|
|
20231018,112600,205027160,3070,3070,3070,3070,0
|
|
20231018,112500,205027160,3070,3070,3070,3070,0
|
|
20231018,112400,205027160,3070,3070,3070,3070,0
|
|
20231018,112300,205027160,3070,3070,3070,3070,0
|
|
20231018,112200,205027160,3070,3070,3070,3070,0
|
|
20231018,112100,205027160,3070,3070,3070,3070,0
|
|
20231018,112000,205027160,3070,3070,3070,3070,0
|
|
20231018,111900,205027160,3070,3070,3070,3070,0
|
|
20231018,111800,205027160,3070,3070,3070,3070,0
|
|
20231018,111700,205027160,3070,3070,3070,3070,2
|
|
20231018,111600,205021020,3070,3070,3070,3070,3
|
|
20231018,111500,205011810,3070,3070,3070,3070,64
|
|
20231018,111400,204815330,3075,3075,3075,3075,37
|
|
20231018,111300,204701555,3080,3080,3080,3080,0
|
|
20231018,111200,204701555,3080,3080,3080,3080,0
|
|
20231018,111100,204701555,3080,3080,3080,3080,1
|
|
20231018,111000,204698475,3080,3080,3080,3080,0
|
|
20231018,110900,204698475,3080,3080,3080,3080,5
|
|
20231018,110800,204683075,3070,3080,3080,3070,53
|
|
20231018,110700,204520175,3080,3080,3080,3080,300
|
|
20231018,110600,203596175,3080,3075,3080,3075,301
|
|
20231018,110500,202670595,3070,3070,3070,3070,0
|
|
20231018,110400,202670595,3070,3070,3070,3070,0
|
|
20231018,110300,202670595,3070,3070,3070,3070,0
|
|
20231018,110200,202670595,3070,3070,3070,3070,0
|
|
20231018,110100,202670595,3070,3070,3070,3070,36
|
|
20231018,110000,202560075,3070,3070,3070,3070,1
|
|
20231018,105900,202557005,3070,3070,3070,3070,0
|
|
20231018,105800,202557005,3070,3070,3070,3070,903
|
|
20231018,105700,199784795,3070,3080,3080,3070,1541
|
|
20231018,105600,195052825,3075,3075,3075,3075,63
|
|
20231018,105500,194859100,3085,3075,3085,3075,1033
|
|
20231018,105400,191677395,3075,3075,3075,3075,700
|
|
20231018,105300,189524895,3075,3070,3075,3070,3094
|
|
20231018,105200,180026265,3070,3070,3070,3070,903
|
|
20231018,105100,177254055,3070,3070,3070,3070,0
|
|
20231018,105000,177254055,3070,3070,3070,3070,59
|
|
20231018,104900,177072925,3070,3065,3070,3065,352
|
|
20231018,104800,175992305,3070,3065,3070,3065,25
|
|
20231018,104700,175915665,3065,3070,3070,3065,622
|
|
20231018,104600,174006235,3065,3065,3065,3065,0
|
|
20231018,104500,174006235,3065,3065,3065,3065,0
|
|
20231018,104400,174006235,3065,3065,3065,3065,3
|
|
20231018,104300,173997040,3065,3065,3065,3065,0
|
|
20231018,104200,173997040,3065,3065,3065,3065,0
|
|
20231018,104100,173997040,3065,3065,3065,3065,5
|
|
20231018,104000,173981715,3065,3065,3065,3065,0
|
|
20231018,103900,173981715,3065,3065,3065,3065,0
|
|
20231018,103800,173981715,3065,3065,3065,3065,0
|
|
20231018,103700,173981715,3065,3065,3065,3065,0
|
|
20231018,103600,173981715,3065,3065,3065,3065,0
|
|
20231018,103500,173981715,3065,3065,3065,3065,0
|
|
20231018,103400,173981715,3065,3065,3065,3065,0
|
|
20231018,103300,173981715,3065,3065,3065,3065,0
|
|
20231018,103200,173981715,3065,3070,3070,3065,11
|
|
20231018,103100,173947995,3070,3070,3070,3070,2
|
|
20231018,103000,173941855,3070,3070,3070,3070,1
|
|
20231018,102900,173938785,3075,3075,3075,3075,0
|
|
20231018,102800,173938785,3075,3075,3075,3075,2
|
|
20231018,102700,173932635,3075,3075,3075,3075,0
|
|
20231018,102600,173932635,3075,3070,3075,3070,484
|
|
20231018,102500,172446750,3065,3065,3065,3065,0
|
|
20231018,102400,172446750,3065,3065,3065,3065,0
|
|
20231018,102300,172446750,3065,3065,3065,3065,583
|
|
20231018,102200,170659855,3065,3065,3065,3065,0
|
|
20231018,102100,170659855,3065,3065,3065,3065,30
|
|
20231018,102000,170567905,3065,3070,3070,3065,2
|
|
20231018,101900,170561770,3070,3070,3070,3070,0
|
|
20231018,101800,170561770,3070,3070,3070,3070,0
|
|
20231018,101700,170561770,3070,3070,3070,3070,6
|
|
20231018,101600,170543350,3070,3065,3070,3065,426
|
|
20231018,101500,169237610,3065,3065,3065,3065,61
|
|
20231018,101400,169050645,3065,3065,3065,3065,23
|
|
20231018,101300,168980150,3065,3065,3065,3065,0
|
|
20231018,101200,168980150,3065,3065,3065,3065,0
|
|
20231018,101100,168980150,3065,3065,3065,3065,32
|
|
20231018,101000,168882070,3065,3065,3065,3065,12
|
|
20231018,100900,168845290,3055,3070,3070,3055,321
|
|
20231018,100800,167863365,3060,3060,3060,3060,0
|
|
20231018,100700,167863365,3060,3060,3060,3060,0
|
|
20231018,100600,167863365,3060,3060,3060,3060,800
|
|
20231018,100500,165415365,3055,3055,3055,3055,0
|
|
20231018,100400,165415365,3055,3055,3055,3055,0
|
|
20231018,100300,165415365,3055,3065,3065,3055,644
|
|
20231018,100200,163445300,3065,3070,3070,3065,389
|
|
20231018,100100,162251920,3070,3070,3070,3070,0
|
|
20231018,100000,162251920,3070,3075,3075,3070,1063
|
|
20231018,095900,158985350,3080,3080,3080,3080,281
|
|
20231018,095800,158119870,3080,3085,3085,3080,33
|
|
20231018,095700,158018220,3090,3090,3090,3090,0
|
|
20231018,095600,158018220,3090,3085,3090,3085,24
|
|
20231018,095500,157944160,3085,3085,3085,3085,0
|
|
20231018,095400,157944160,3085,3085,3085,3085,0
|
|
20231018,095300,157944160,3085,3085,3085,3085,0
|
|
20231018,095200,157944160,3085,3085,3085,3085,201
|
|
20231018,095100,157324075,3090,3090,3090,3090,77
|
|
20231018,095000,157086145,3090,3090,3090,3090,1
|
|
20231018,094900,157083055,3090,3090,3090,3090,4
|
|
20231018,094800,157070695,3095,3090,3095,3090,330
|
|
20231018,094700,156050945,3085,3085,3085,3085,1
|
|
20231018,094600,156047860,3090,3090,3090,3090,700
|
|
20231018,094500,153884860,3085,3090,3090,3085,17
|
|
20231018,094400,153832350,3095,3090,3095,3090,822
|
|
20231018,094300,151288370,3090,3090,3090,3090,0
|
|
20231018,094200,151288370,3090,3090,3090,3090,113
|
|
20231018,094100,150939200,3090,3090,3090,3090,0
|
|
20231018,094000,150939200,3090,3090,3090,3090,185
|
|
20231018,093900,150367550,3090,3095,3095,3090,11
|
|
20231018,093800,150333555,3090,3090,3090,3090,1019
|
|
20231018,093700,147184845,3100,3100,3100,3100,155
|
|
20231018,093600,146704345,3100,3095,3100,3090,410
|
|
20231018,093500,145435295,3100,3110,3110,3100,1293
|
|
20231018,093400,141420635,3110,3105,3110,3105,2
|
|
20231018,093300,141414420,3105,3110,3110,3105,329
|
|
20231018,093200,140391270,3110,3095,3110,3095,2739
|
|
20231018,093100,131894190,3090,3095,3095,3090,130
|
|
20231018,093000,131492345,3095,3095,3095,3095,2
|
|
20231018,092900,131486155,3095,3095,3105,3095,727
|
|
20231018,092800,129233450,3105,3105,3105,3105,70
|
|
20231018,092700,129016100,3105,3105,3115,3100,1445
|
|
20231018,092600,124524635,3105,3090,3105,3090,5529
|
|
20231018,092500,107400225,3090,3090,3090,3090,357
|
|
20231018,092400,106297095,3095,3085,3095,3080,2242
|
|
20231018,092300,99369645,3085,3075,3085,3075,1620
|
|
20231018,092200,94374645,3085,3080,3085,3075,482
|
|
20231018,092100,92890095,3080,3070,3080,3070,3793
|
|
20231018,092000,81230075,3070,3075,3075,3070,809
|
|
20231018,091900,78743150,3070,3065,3070,3065,773
|
|
20231018,091800,76370065,3070,3070,3070,3070,0
|
|
20231018,091700,76370065,3070,3070,3070,3070,267
|
|
20231018,091600,75550375,3070,3070,3070,3070,2965
|
|
20231018,091500,66447825,3070,3070,3070,3070,8063
|
|
20231018,091400,41694415,3075,3070,3075,3070,2122
|
|
20231018,091300,35177675,3070,3070,3070,3070,0
|
|
20231018,091200,35177675,3070,3070,3070,3070,50
|
|
20231018,091100,35024175,3070,3070,3070,3070,1
|
|
20231018,091000,35021105,3070,3070,3070,3070,100
|
|
20231018,090900,34714105,3070,3070,3070,3070,5
|
|
20231018,090800,34698755,3070,3070,3070,3070,162
|
|
20231018,090700,34201415,3070,3070,3070,3070,0
|
|
20231018,090600,34201415,3070,3070,3070,3070,2519
|
|
20231018,090500,26468085,3070,3060,3070,3060,1159
|
|
20231018,090400,22916275,3070,3070,3070,3070,250
|
|
20231018,090300,22148775,3070,3070,3070,3070,465
|
|
20231018,090200,20721225,3045,3045,3045,3045,4000
|
|
20231018,090100,8541225,3045,3045,3045,3045,485
|
|
20231018,090000,7064400,3045,3045,3045,3045,2320
|