606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190300,452038380,3025,3025,3025,3025,484
|
|
20231012,190200,452038380,3025,3025,3025,3025,0
|
|
20231012,190100,452038380,3025,3025,3025,3025,0
|
|
20231012,190000,452038380,3025,3025,3025,3025,0
|
|
20231012,185900,452038380,3025,3025,3025,3025,0
|
|
20231012,185800,452038380,3025,3025,3025,3025,0
|
|
20231012,185700,452038380,3025,3025,3025,3025,0
|
|
20231012,185600,452038380,3025,3025,3025,3025,0
|
|
20231012,185500,452038380,3025,3025,3025,3025,0
|
|
20231012,185400,452038380,3025,3025,3025,3025,0
|
|
20231012,185300,452038380,3025,3025,3025,3025,0
|
|
20231012,185200,452038380,3025,3025,3025,3025,0
|
|
20231012,185100,452038380,3025,3025,3025,3025,0
|
|
20231012,185000,452038380,3025,3025,3025,3025,0
|
|
20231012,184900,452038380,3025,3025,3025,3025,0
|
|
20231012,184800,452038380,3025,3025,3025,3025,0
|
|
20231012,184700,452038380,3025,3025,3025,3025,0
|
|
20231012,184600,452038380,3025,3025,3025,3025,0
|
|
20231012,184500,452038380,3025,3025,3025,3025,0
|
|
20231012,184400,452038380,3025,3025,3025,3025,0
|
|
20231012,184300,452038380,3025,3025,3025,3025,0
|
|
20231012,184200,452038380,3025,3025,3025,3025,0
|
|
20231012,184100,452038380,3025,3025,3025,3025,0
|
|
20231012,184000,452038380,3025,3025,3025,3025,0
|
|
20231012,183900,452038380,3025,3025,3025,3025,0
|
|
20231012,183800,452038380,3025,3025,3025,3025,0
|
|
20231012,183700,452038380,3025,3025,3025,3025,0
|
|
20231012,183600,452038380,3025,3025,3025,3025,0
|
|
20231012,183500,452038380,3025,3025,3025,3025,0
|
|
20231012,183400,452038380,3025,3025,3025,3025,0
|
|
20231012,183300,452038380,3025,3025,3025,3025,484
|
|
20231012,183200,452038380,3025,3025,3025,3025,0
|
|
20231012,183100,452038380,3025,3025,3025,3025,0
|
|
20231012,183000,452038380,3025,3025,3025,3025,0
|
|
20231012,182900,452038380,3025,3025,3025,3025,0
|
|
20231012,182800,452038380,3025,3025,3025,3025,0
|
|
20231012,182700,452038380,3025,3025,3025,3025,0
|
|
20231012,182600,452038380,3025,3025,3025,3025,0
|
|
20231012,182500,452038380,3025,3025,3025,3025,0
|
|
20231012,182400,452038380,3025,3025,3025,3025,0
|
|
20231012,182300,452038380,3025,3025,3025,3025,0
|
|
20231012,182200,452038380,3025,3025,3025,3025,0
|
|
20231012,182100,452038380,3025,3025,3025,3025,0
|
|
20231012,182000,452038380,3025,3025,3025,3025,0
|
|
20231012,181900,452038380,3025,3025,3025,3025,0
|
|
20231012,181800,452038380,3025,3025,3025,3025,0
|
|
20231012,181700,452038380,3025,3025,3025,3025,0
|
|
20231012,181600,452038380,3025,3025,3025,3025,0
|
|
20231012,181500,452038380,3025,3025,3025,3025,0
|
|
20231012,181400,452038380,3025,3025,3025,3025,0
|
|
20231012,181300,452038380,3025,3025,3025,3025,0
|
|
20231012,181200,452038380,3025,3025,3025,3025,0
|
|
20231012,181100,452038380,3025,3025,3025,3025,0
|
|
20231012,181000,452038380,3025,3025,3025,3025,0
|
|
20231012,180900,452038380,3025,3025,3025,3025,0
|
|
20231012,180800,452038380,3025,3025,3025,3025,0
|
|
20231012,180700,452038380,3025,3025,3025,3025,0
|
|
20231012,180600,452038380,3025,3025,3025,3025,0
|
|
20231012,180500,452038380,3025,3025,3025,3025,0
|
|
20231012,180400,452038380,3025,3025,3025,3025,0
|
|
20231012,180300,452038380,3025,3025,3025,3025,484
|
|
20231012,180200,452038380,3025,3025,3025,3025,0
|
|
20231012,180100,452038380,3025,3025,3025,3025,0
|
|
20231012,180000,452038380,3025,3025,3025,3025,0
|
|
20231012,175900,452038380,3025,3025,3025,3025,0
|
|
20231012,175800,452038380,3025,3025,3025,3025,0
|
|
20231012,175700,452038380,3025,3025,3025,3025,0
|
|
20231012,175600,452038380,3025,3025,3025,3025,0
|
|
20231012,175500,452038380,3025,3025,3025,3025,0
|
|
20231012,175400,452038380,3025,3025,3025,3025,0
|
|
20231012,175300,452038380,3025,3025,3025,3025,0
|
|
20231012,175200,452038380,3025,3025,3025,3025,0
|
|
20231012,175100,452038380,3025,3025,3025,3025,0
|
|
20231012,175000,452038380,3025,3025,3025,3025,0
|
|
20231012,174900,452038380,3025,3025,3025,3025,0
|
|
20231012,174800,452038380,3025,3025,3025,3025,0
|
|
20231012,174700,452038380,3025,3025,3025,3025,0
|
|
20231012,174600,452038380,3025,3025,3025,3025,0
|
|
20231012,174500,452038380,3025,3025,3025,3025,0
|
|
20231012,174400,452038380,3025,3025,3025,3025,0
|
|
20231012,174300,452038380,3025,3025,3025,3025,0
|
|
20231012,174200,452038380,3025,3025,3025,3025,0
|
|
20231012,174100,452038380,3025,3025,3025,3025,0
|
|
20231012,174000,452038380,3025,3025,3025,3025,0
|
|
20231012,173900,452038380,3025,3025,3025,3025,0
|
|
20231012,173800,452038380,3025,3025,3025,3025,0
|
|
20231012,173700,452038380,3025,3025,3025,3025,0
|
|
20231012,173600,452038380,3025,3025,3025,3025,0
|
|
20231012,173500,452038380,3025,3025,3025,3025,0
|
|
20231012,173400,452038380,3025,3025,3025,3025,0
|
|
20231012,173300,452038380,3025,3025,3025,3025,484
|
|
20231012,173200,452038380,3025,3025,3025,3025,0
|
|
20231012,173100,452038380,3025,3025,3025,3025,0
|
|
20231012,173000,452038380,3025,3025,3025,3025,0
|
|
20231012,172900,452038380,3025,3025,3025,3025,0
|
|
20231012,172800,452038380,3025,3025,3025,3025,0
|
|
20231012,172700,452038380,3025,3025,3025,3025,0
|
|
20231012,172600,452038380,3025,3025,3025,3025,0
|
|
20231012,172500,452038380,3025,3025,3025,3025,0
|
|
20231012,172400,452038380,3025,3025,3025,3025,0
|
|
20231012,172300,452038380,3025,3025,3025,3025,0
|
|
20231012,172200,452038380,3025,3025,3025,3025,0
|
|
20231012,172100,452038380,3025,3025,3025,3025,0
|
|
20231012,172000,452038380,3025,3025,3025,3025,0
|
|
20231012,171900,452038380,3025,3025,3025,3025,0
|
|
20231012,171800,452038380,3025,3025,3025,3025,0
|
|
20231012,171700,452038380,3025,3025,3025,3025,0
|
|
20231012,171600,452038380,3025,3025,3025,3025,0
|
|
20231012,171500,452038380,3025,3025,3025,3025,0
|
|
20231012,171400,452038380,3025,3025,3025,3025,0
|
|
20231012,171300,452038380,3025,3025,3025,3025,0
|
|
20231012,171200,452038380,3025,3025,3025,3025,0
|
|
20231012,171100,452038380,3025,3025,3025,3025,0
|
|
20231012,171000,452038380,3025,3025,3025,3025,0
|
|
20231012,170900,452038380,3025,3025,3025,3025,0
|
|
20231012,170800,452038380,3025,3025,3025,3025,0
|
|
20231012,170700,452038380,3025,3025,3025,3025,0
|
|
20231012,170600,452038380,3025,3025,3025,3025,0
|
|
20231012,170500,452038380,3025,3025,3025,3025,0
|
|
20231012,170400,452038380,3025,3025,3025,3025,0
|
|
20231012,170300,452038380,3025,3025,3025,3025,484
|
|
20231012,170200,452038380,3025,3025,3025,3025,0
|
|
20231012,170100,452038380,3025,3025,3025,3025,0
|
|
20231012,170000,452038380,3025,3025,3025,3025,0
|
|
20231012,165900,452038380,3025,3025,3025,3025,0
|
|
20231012,165800,452038380,3025,3025,3025,3025,0
|
|
20231012,165700,452038380,3025,3025,3025,3025,0
|
|
20231012,165600,452038380,3025,3025,3025,3025,0
|
|
20231012,165500,452038380,3025,3025,3025,3025,0
|
|
20231012,165400,452038380,3025,3025,3025,3025,0
|
|
20231012,165300,452038380,3025,3025,3025,3025,0
|
|
20231012,165200,452038380,3025,3025,3025,3025,0
|
|
20231012,165100,452038380,3025,3025,3025,3025,0
|
|
20231012,165000,452038380,3025,3025,3025,3025,0
|
|
20231012,164900,452038380,3025,3025,3025,3025,0
|
|
20231012,164800,452038380,3025,3025,3025,3025,0
|
|
20231012,164700,452038380,3025,3025,3025,3025,0
|
|
20231012,164600,452038380,3025,3025,3025,3025,0
|
|
20231012,164500,452038380,3025,3025,3025,3025,0
|
|
20231012,164400,452038380,3025,3025,3025,3025,0
|
|
20231012,164300,452038380,3025,3025,3025,3025,0
|
|
20231012,164200,452038380,3025,3025,3025,3025,0
|
|
20231012,164100,452038380,3025,3025,3025,3025,0
|
|
20231012,164000,452038380,3025,3025,3025,3025,0
|
|
20231012,163900,452038380,3025,3025,3025,3025,0
|
|
20231012,163800,452038380,3025,3025,3025,3025,0
|
|
20231012,163700,452038380,3025,3025,3025,3025,0
|
|
20231012,163600,452038380,3025,3025,3025,3025,0
|
|
20231012,163500,452038380,3025,3025,3025,3025,0
|
|
20231012,163400,452038380,3025,3025,3025,3025,0
|
|
20231012,163300,452038380,3025,3025,3025,3025,484
|
|
20231012,163200,452038380,3025,3025,3025,3025,0
|
|
20231012,163100,452038380,3025,3025,3025,3025,0
|
|
20231012,163000,452038380,3025,3025,3025,3025,0
|
|
20231012,162900,452038380,3025,3025,3025,3025,0
|
|
20231012,162800,452038380,3025,3025,3025,3025,0
|
|
20231012,162700,452038380,3025,3025,3025,3025,0
|
|
20231012,162600,452038380,3025,3025,3025,3025,0
|
|
20231012,162500,452038380,3025,3025,3025,3025,0
|
|
20231012,162400,452038380,3025,3025,3025,3025,0
|
|
20231012,162300,452038380,3025,3025,3025,3025,0
|
|
20231012,162200,452038380,3025,3025,3025,3025,0
|
|
20231012,162100,452038380,3025,3025,3025,3025,0
|
|
20231012,162000,452038380,3025,3025,3025,3025,0
|
|
20231012,161900,452038380,3025,3025,3025,3025,0
|
|
20231012,161800,452038380,3025,3025,3025,3025,0
|
|
20231012,161700,452038380,3025,3025,3025,3025,0
|
|
20231012,161600,452038380,3025,3025,3025,3025,0
|
|
20231012,161500,452038380,3025,3025,3025,3025,0
|
|
20231012,161400,452038380,3025,3025,3025,3025,0
|
|
20231012,161300,452038380,3025,3025,3025,3025,0
|
|
20231012,161200,452038380,3025,3025,3025,3025,0
|
|
20231012,161100,452038380,3025,3025,3025,3025,0
|
|
20231012,161000,452038380,3025,3025,3025,3025,0
|
|
20231012,160900,452038380,3025,3025,3025,3025,0
|
|
20231012,160800,452038380,3025,3025,3025,3025,0
|
|
20231012,160700,452038380,3025,3025,3025,3025,0
|
|
20231012,160600,452038380,3025,3025,3025,3025,0
|
|
20231012,160500,452038380,3025,3025,3025,3025,0
|
|
20231012,160400,452038380,3025,3025,3025,3025,0
|
|
20231012,160300,452038380,3025,3025,3025,3025,484
|
|
20231012,160200,452038380,3025,3025,3025,3025,0
|
|
20231012,160100,452038380,3025,3025,3025,3025,0
|
|
20231012,160000,452038380,3025,3025,3025,3025,0
|
|
20231012,155900,452038380,3025,3025,3025,3025,0
|
|
20231012,155800,452038380,3025,3025,3025,3025,0
|
|
20231012,155700,452038380,3025,3025,3025,3025,0
|
|
20231012,155600,452038380,3025,3025,3025,3025,0
|
|
20231012,155500,452038380,3025,3025,3025,3025,0
|
|
20231012,155400,452038380,3025,3025,3025,3025,0
|
|
20231012,155300,452038380,3025,3025,3025,3025,0
|
|
20231012,155200,452038380,3025,3025,3025,3025,0
|
|
20231012,155100,452038380,3025,3025,3025,3025,0
|
|
20231012,155000,452038380,3025,3025,3025,3025,0
|
|
20231012,154900,452038380,3025,3025,3025,3025,0
|
|
20231012,154800,452038380,3025,3025,3025,3025,0
|
|
20231012,154700,452038380,3025,3025,3025,3025,0
|
|
20231012,154600,452038380,3025,3025,3025,3025,0
|
|
20231012,154500,452038380,3025,3025,3025,3025,0
|
|
20231012,154400,452038380,3025,3025,3025,3025,0
|
|
20231012,154300,452038380,3025,3025,3025,3025,0
|
|
20231012,154200,452038380,3025,3025,3025,3025,0
|
|
20231012,154100,452038380,3025,3025,3025,3025,0
|
|
20231012,154000,452038380,3025,3025,3025,3025,0
|
|
20231012,153900,452038380,3025,3025,3025,3025,0
|
|
20231012,153800,452038380,3025,3025,3025,3025,0
|
|
20231012,153700,452038380,3025,3025,3025,3025,0
|
|
20231012,153600,452038380,3025,3025,3025,3025,0
|
|
20231012,153500,452038380,3025,3025,3025,3025,0
|
|
20231012,153400,452038380,3025,3025,3025,3025,0
|
|
20231012,153300,452038380,3025,3025,3025,3025,484
|
|
20231012,153200,452038380,3025,3025,3025,3025,0
|
|
20231012,153100,452038380,3025,3025,3025,3025,0
|
|
20231012,153000,452038380,3025,3025,3025,3025,484
|
|
20231012,152900,450574280,3025,3025,3025,3025,0
|
|
20231012,152800,450574280,3025,3025,3025,3025,0
|
|
20231012,152700,450574280,3025,3025,3025,3025,0
|
|
20231012,152600,450574280,3025,3025,3025,3025,0
|
|
20231012,152500,450574280,3025,3025,3025,3025,0
|
|
20231012,152400,450574280,3025,3025,3025,3025,0
|
|
20231012,152300,450574280,3025,3025,3025,3025,0
|
|
20231012,152200,450574280,3025,3025,3025,3025,0
|
|
20231012,152100,450574280,3025,3025,3025,3025,0
|
|
20231012,152000,450574280,3025,3025,3025,3025,0
|
|
20231012,151900,450574280,3025,3025,3025,3015,977
|
|
20231012,151800,447624855,3025,3025,3025,3025,54
|
|
20231012,151700,447461505,3025,3020,3025,3020,21
|
|
20231012,151600,447398035,3025,3025,3025,3025,221
|
|
20231012,151500,446729510,3030,3030,3030,3025,1288
|
|
20231012,151400,442828055,3025,3025,3025,3025,3175
|
|
20231012,151300,433223680,3025,3025,3025,3025,2307
|
|
20231012,151200,426245005,3025,3025,3025,3025,37
|
|
20231012,151100,426133080,3025,3020,3025,3020,9
|
|
20231012,151000,426105895,3025,3025,3025,3025,241
|
|
20231012,150900,425376870,3025,3025,3025,3025,0
|
|
20231012,150800,425376870,3025,3025,3025,3025,1
|
|
20231012,150700,425373845,3020,3020,3020,3020,18
|
|
20231012,150600,425319485,3020,3020,3020,3020,0
|
|
20231012,150500,425319485,3020,3020,3020,3020,1
|
|
20231012,150400,425316465,3020,3015,3020,3015,341
|
|
20231012,150300,424287520,3015,3015,3015,3015,8
|
|
20231012,150200,424263400,3020,3020,3020,3020,0
|
|
20231012,150100,424263400,3020,3020,3020,3015,2500
|
|
20231012,150000,416716510,3020,3020,3020,3020,109
|
|
20231012,145900,416387330,3025,3025,3025,3025,0
|
|
20231012,145800,416387330,3025,3025,3025,3025,0
|
|
20231012,145700,416387330,3025,3025,3025,3025,180
|
|
20231012,145600,415842830,3020,3020,3020,3020,30
|
|
20231012,145500,415752230,3020,3020,3020,3020,100
|
|
20231012,145400,415450230,3020,3020,3020,3020,0
|
|
20231012,145300,415450230,3020,3020,3020,3020,267
|
|
20231012,145200,414643890,3020,3020,3020,3020,212
|
|
20231012,145100,414003650,3020,3020,3020,3020,0
|
|
20231012,145000,414003650,3020,3020,3020,3020,0
|
|
20231012,144900,414003650,3020,3020,3020,3020,50
|
|
20231012,144800,413852650,3020,3020,3020,3020,168
|
|
20231012,144700,413345290,3020,3015,3020,3015,1538
|
|
20231012,144600,408705665,3015,3015,3015,3015,289
|
|
20231012,144500,407834330,3015,3015,3015,3015,200
|
|
20231012,144400,407231330,3015,3015,3015,3015,300
|
|
20231012,144300,406326830,3020,3020,3020,3020,0
|
|
20231012,144200,406326830,3020,3020,3020,3020,0
|
|
20231012,144100,406326830,3020,3020,3020,3020,251
|
|
20231012,144000,405568810,3015,3015,3015,3015,0
|
|
20231012,143900,405568810,3015,3015,3015,3015,5
|
|
20231012,143800,405553735,3015,3015,3015,3015,200
|
|
20231012,143700,404950735,3020,3020,3020,3020,179
|
|
20231012,143600,404410155,3015,3015,3015,3015,0
|
|
20231012,143500,404410155,3015,3015,3015,3015,0
|
|
20231012,143400,404410155,3015,3015,3015,3015,0
|
|
20231012,143300,404410155,3015,3015,3015,3015,0
|
|
20231012,143200,404410155,3015,3015,3015,3015,5
|
|
20231012,143100,404395080,3020,3020,3020,3020,244
|
|
20231012,143000,403658200,3015,3015,3015,3015,0
|
|
20231012,142900,403658200,3015,3015,3015,3015,288
|
|
20231012,142800,402789880,3010,3010,3010,3010,0
|
|
20231012,142700,402789880,3010,3010,3010,3010,0
|
|
20231012,142600,402789880,3010,3010,3010,3010,0
|
|
20231012,142500,402789880,3010,3010,3010,3010,0
|
|
20231012,142400,402789880,3010,3010,3010,3010,0
|
|
20231012,142300,402789880,3010,3010,3010,3010,345
|
|
20231012,142200,401751430,3015,3015,3015,3015,2659
|
|
20231012,142100,393734545,3010,3010,3010,3010,0
|
|
20231012,142000,393734545,3010,3010,3010,3010,606
|
|
20231012,141900,391910485,3010,3010,3010,3010,166
|
|
20231012,141800,391410825,3010,3010,3010,3010,10
|
|
20231012,141700,391380725,3010,3010,3010,3010,0
|
|
20231012,141600,391380725,3010,3010,3010,3010,0
|
|
20231012,141500,391380725,3010,3010,3010,3010,890
|
|
20231012,141400,388701825,3020,3020,3020,3020,100
|
|
20231012,141300,388399825,3020,3020,3020,3020,0
|
|
20231012,141200,388399825,3020,3020,3020,3020,0
|
|
20231012,141100,388399825,3020,3020,3020,3020,0
|
|
20231012,141000,388399825,3020,3020,3020,3020,247
|
|
20231012,140900,387653885,3020,3020,3020,3020,0
|
|
20231012,140800,387653885,3020,3020,3020,3020,0
|
|
20231012,140700,387653885,3020,3020,3020,3020,0
|
|
20231012,140600,387653885,3020,3020,3020,3020,0
|
|
20231012,140500,387653885,3020,3020,3020,3020,0
|
|
20231012,140400,387653885,3020,3020,3020,3020,0
|
|
20231012,140300,387653885,3020,3015,3020,3015,298
|
|
20231012,140200,386754055,3015,3015,3015,3015,0
|
|
20231012,140100,386754055,3015,3015,3015,3015,0
|
|
20231012,140000,386754055,3015,3015,3015,3015,0
|
|
20231012,135900,386754055,3015,3015,3015,3015,0
|
|
20231012,135800,386754055,3015,3015,3015,3015,0
|
|
20231012,135700,386754055,3015,3015,3015,3015,927
|
|
20231012,135600,383959150,3005,3005,3005,3005,0
|
|
20231012,135500,383959150,3005,3005,3005,3005,0
|
|
20231012,135400,383959150,3005,3005,3005,3005,0
|
|
20231012,135300,383959150,3005,3005,3005,3005,0
|
|
20231012,135200,383959150,3005,3005,3005,3005,0
|
|
20231012,135100,383959150,3005,3005,3005,3005,0
|
|
20231012,135000,383959150,3005,3005,3005,3005,0
|
|
20231012,134900,383959150,3005,3005,3005,3005,0
|
|
20231012,134800,383959150,3005,3005,3005,3005,0
|
|
20231012,134700,383959150,3005,3005,3005,3005,0
|
|
20231012,134600,383959150,3005,3005,3005,3005,0
|
|
20231012,134500,383959150,3005,3005,3005,3005,0
|
|
20231012,134400,383959150,3005,3005,3005,3005,0
|
|
20231012,134300,383959150,3005,3005,3005,3005,0
|
|
20231012,134200,383959150,3005,3010,3010,3005,200
|
|
20231012,134100,383357185,3005,3015,3015,3005,1896
|
|
20231012,134000,377646175,3025,3025,3025,3025,10
|
|
20231012,133900,377615925,3020,3015,3020,3015,1883
|
|
20231012,133800,371933680,3010,3010,3010,3010,0
|
|
20231012,133700,371933680,3010,3010,3010,3010,0
|
|
20231012,133600,371933680,3010,3015,3015,2990,10158
|
|
20231012,133500,341403280,3015,3015,3015,3015,0
|
|
20231012,133400,341403280,3015,3015,3015,3015,442
|
|
20231012,133300,340070650,3015,3015,3015,3015,58
|
|
20231012,133200,339895780,3015,3015,3015,3015,0
|
|
20231012,133100,339895780,3015,3015,3015,3015,0
|
|
20231012,133000,339895780,3015,3020,3020,3015,585
|
|
20231012,132900,338131630,3020,3020,3020,3020,0
|
|
20231012,132800,338131630,3020,3020,3020,3020,0
|
|
20231012,132700,338131630,3020,3020,3020,3020,340
|
|
20231012,132600,337104830,3020,3020,3020,3020,0
|
|
20231012,132500,337104830,3020,3020,3020,3020,0
|
|
20231012,132400,337104830,3020,3020,3020,3020,0
|
|
20231012,132300,337104830,3020,3020,3020,3020,20
|
|
20231012,132200,337044430,3020,3020,3020,3020,140
|
|
20231012,132100,336621630,3025,3025,3025,3025,0
|
|
20231012,132000,336621630,3025,3030,3030,3025,149
|
|
20231012,131900,336170630,3025,3025,3025,3025,0
|
|
20231012,131800,336170630,3025,3025,3025,3025,200
|
|
20231012,131700,335565630,3025,3025,3025,3025,320
|
|
20231012,131600,334597630,3025,3025,3025,3025,0
|
|
20231012,131500,334597630,3025,3025,3025,3025,10
|
|
20231012,131400,334567380,3025,3025,3025,3025,260
|
|
20231012,131300,333780880,3030,3030,3030,3030,0
|
|
20231012,131200,333780880,3030,3030,3030,3030,0
|
|
20231012,131100,333780880,3030,3030,3030,3030,0
|
|
20231012,131000,333780880,3030,3030,3030,3030,0
|
|
20231012,130900,333780880,3030,3030,3030,3030,0
|
|
20231012,130800,333780880,3030,3030,3030,3030,0
|
|
20231012,130700,333780880,3030,3030,3030,3030,0
|
|
20231012,130600,333780880,3030,3030,3030,3030,0
|
|
20231012,130500,333780880,3030,3030,3030,3030,0
|
|
20231012,130400,333780880,3030,3030,3030,3030,0
|
|
20231012,130300,333780880,3030,3030,3030,3030,0
|
|
20231012,130200,333780880,3030,3030,3030,3030,0
|
|
20231012,130100,333780880,3030,3030,3030,3030,0
|
|
20231012,130000,333780880,3030,3030,3030,3030,0
|
|
20231012,125900,333780880,3030,3030,3030,3030,0
|
|
20231012,125800,333780880,3030,3030,3030,3030,285
|
|
20231012,125700,332917330,3030,3030,3030,3030,0
|
|
20231012,125600,332917330,3030,3030,3030,3030,0
|
|
20231012,125500,332917330,3030,3030,3030,3030,0
|
|
20231012,125400,332917330,3030,3030,3030,3030,0
|
|
20231012,125300,332917330,3030,3030,3030,3030,0
|
|
20231012,125200,332917330,3030,3030,3030,3030,0
|
|
20231012,125100,332917330,3030,3030,3030,3030,0
|
|
20231012,125000,332917330,3030,3030,3030,3030,1
|
|
20231012,124900,332914300,3030,3030,3030,3030,1
|
|
20231012,124800,332911270,3025,3025,3025,3025,500
|
|
20231012,124700,331398770,3025,3025,3025,3025,120
|
|
20231012,124600,331035770,3025,3025,3025,3025,0
|
|
20231012,124500,331035770,3025,3025,3025,3025,10
|
|
20231012,124400,331005520,3025,3025,3025,3025,543
|
|
20231012,124300,329362945,3030,3030,3030,3030,2
|
|
20231012,124200,329356885,3025,3025,3025,3025,15
|
|
20231012,124100,329311510,3025,3025,3025,3025,10
|
|
20231012,124000,329281260,3030,3030,3030,3030,0
|
|
20231012,123900,329281260,3030,3030,3030,3030,0
|
|
20231012,123800,329281260,3030,3030,3030,3030,55
|
|
20231012,123700,329114610,3035,3035,3035,3035,0
|
|
20231012,123600,329114610,3035,3035,3035,3035,0
|
|
20231012,123500,329114610,3035,3035,3035,3035,0
|
|
20231012,123400,329114610,3035,3035,3035,3035,0
|
|
20231012,123300,329114610,3035,3035,3035,3035,0
|
|
20231012,123200,329114610,3035,3030,3035,3030,27
|
|
20231012,123100,329032685,3025,3025,3025,3025,0
|
|
20231012,123000,329032685,3025,3025,3025,3025,0
|
|
20231012,122900,329032685,3025,3025,3025,3025,0
|
|
20231012,122800,329032685,3025,3025,3025,3025,900
|
|
20231012,122700,326310185,3035,3035,3035,3035,0
|
|
20231012,122600,326310185,3035,3035,3035,3035,0
|
|
20231012,122500,326310185,3035,3035,3035,3035,0
|
|
20231012,122400,326310185,3035,3035,3035,3035,0
|
|
20231012,122300,326310185,3035,3035,3035,3035,0
|
|
20231012,122200,326310185,3035,3030,3035,3030,904
|
|
20231012,122100,323571045,3035,3035,3035,3035,0
|
|
20231012,122000,323571045,3035,3035,3035,3035,17
|
|
20231012,121900,323519450,3035,3035,3035,3035,0
|
|
20231012,121800,323519450,3035,3035,3035,3035,0
|
|
20231012,121700,323519450,3035,3035,3035,3035,0
|
|
20231012,121600,323519450,3035,3035,3035,3035,1
|
|
20231012,121500,323516415,3035,3035,3035,3035,0
|
|
20231012,121400,323516415,3035,3035,3035,3035,0
|
|
20231012,121300,323516415,3035,3035,3035,3035,0
|
|
20231012,121200,323516415,3035,3035,3035,3035,0
|
|
20231012,121100,323516415,3035,3035,3035,3035,0
|
|
20231012,121000,323516415,3035,3035,3035,3035,286
|
|
20231012,120900,322648405,3035,3035,3035,3035,10
|
|
20231012,120800,322618055,3030,3030,3030,3030,0
|
|
20231012,120700,322618055,3030,3030,3030,3030,0
|
|
20231012,120600,322618055,3030,3030,3030,3030,0
|
|
20231012,120500,322618055,3030,3030,3030,3030,0
|
|
20231012,120400,322618055,3030,3030,3030,3030,0
|
|
20231012,120300,322618055,3030,3030,3030,3030,0
|
|
20231012,120200,322618055,3030,3030,3030,3030,0
|
|
20231012,120100,322618055,3030,3030,3030,3030,1400
|
|
20231012,120000,318376055,3035,3040,3040,3035,78
|
|
20231012,115900,318139320,3035,3035,3035,3035,200
|
|
20231012,115800,317532320,3035,3035,3035,3035,1300
|
|
20231012,115700,313586820,3040,3040,3040,3040,1
|
|
20231012,115600,313583780,3040,3040,3040,3040,1169
|
|
20231012,115500,310030020,3045,3045,3045,3045,8
|
|
20231012,115400,310005660,3045,3045,3045,3045,1
|
|
20231012,115300,310002615,3040,3040,3040,3040,70
|
|
20231012,115200,309789815,3050,3050,3050,3050,0
|
|
20231012,115100,309789815,3050,3050,3050,3050,0
|
|
20231012,115000,309789815,3050,3050,3050,3050,0
|
|
20231012,114900,309789815,3050,3050,3050,3050,0
|
|
20231012,114800,309789815,3050,3050,3050,3050,0
|
|
20231012,114700,309789815,3050,3045,3050,3045,12
|
|
20231012,114600,309753270,3050,3050,3050,3050,10
|
|
20231012,114500,309722770,3050,3050,3050,3050,200
|
|
20231012,114400,309112770,3050,3050,3050,3050,0
|
|
20231012,114300,309112770,3050,3050,3050,3050,1
|
|
20231012,114200,309109720,3045,3045,3045,3045,127
|
|
20231012,114100,308723005,3045,3045,3045,3045,571
|
|
20231012,114000,306984310,3045,3045,3045,3045,0
|
|
20231012,113900,306984310,3045,3045,3045,3045,70
|
|
20231012,113800,306771160,3040,3045,3050,3040,311
|
|
20231012,113700,305823240,3050,3050,3050,3050,0
|
|
20231012,113600,305823240,3050,3050,3050,3050,332
|
|
20231012,113500,304810640,3050,3050,3050,3050,55
|
|
20231012,113400,304642890,3050,3045,3050,3045,239
|
|
20231012,113300,303914065,3045,3045,3045,3045,0
|
|
20231012,113200,303914065,3045,3040,3045,3040,436
|
|
20231012,113100,302587945,3040,3040,3040,3040,2005
|
|
20231012,113000,296492745,3045,3045,3045,3045,292
|
|
20231012,112900,295603605,3050,3050,3050,3050,100
|
|
20231012,112800,295298605,3050,3050,3050,3050,0
|
|
20231012,112700,295298605,3050,3050,3050,3050,0
|
|
20231012,112600,295298605,3050,3050,3050,3050,0
|
|
20231012,112500,295298605,3050,3050,3050,3050,0
|
|
20231012,112400,295298605,3050,3045,3050,3045,101
|
|
20231012,112300,294991055,3045,3045,3045,3045,200
|
|
20231012,112200,294382055,3050,3050,3050,3050,104
|
|
20231012,112100,294064855,3045,3050,3050,3045,301
|
|
20231012,112000,293148305,3045,3045,3045,3045,100
|
|
20231012,111900,292843805,3050,3050,3050,3050,146
|
|
20231012,111800,292398505,3055,3055,3055,3055,300
|
|
20231012,111700,291482005,3055,3055,3055,3055,0
|
|
20231012,111600,291482005,3055,3055,3055,3055,1
|
|
20231012,111500,291478950,3050,3050,3050,3050,205
|
|
20231012,111400,290853700,3050,3050,3050,3050,167
|
|
20231012,111300,290344350,3050,3050,3050,3050,2
|
|
20231012,111200,290338250,3050,3050,3050,3050,1500
|
|
20231012,111100,285763250,3045,3045,3045,3045,100
|
|
20231012,111000,285458750,3045,3045,3045,3045,180
|
|
20231012,110900,284910650,3050,3050,3050,3050,204
|
|
20231012,110800,284288450,3050,3050,3050,3050,231
|
|
20231012,110700,283583900,3050,3050,3050,3050,167
|
|
20231012,110600,283074550,3050,3050,3050,3050,362
|
|
20231012,110500,281970450,3050,3050,3050,3050,0
|
|
20231012,110400,281970450,3050,3050,3050,3045,5890
|
|
20231012,110300,264010950,3050,3050,3050,3050,7
|
|
20231012,110200,263989600,3060,3055,3060,3055,383
|
|
20231012,110100,262819445,3055,3050,3055,3050,484
|
|
20231012,110000,261341225,3055,3040,3060,3040,8875
|
|
20231012,105900,234264770,3040,3040,3045,3040,5320
|
|
20231012,105800,218082840,3035,3035,3035,3035,11
|
|
20231012,105700,218049455,3035,3035,3035,3035,0
|
|
20231012,105600,218049455,3035,3035,3035,3035,89
|
|
20231012,105500,217779340,3035,3035,3040,3035,183
|
|
20231012,105400,217223930,3035,3035,3035,3035,2063
|
|
20231012,105300,210962725,3030,3030,3030,3030,0
|
|
20231012,105200,210962725,3030,3030,3030,3030,2
|
|
20231012,105100,210956665,3030,3030,3030,3030,50
|
|
20231012,105000,210805165,3035,3035,3035,3035,0
|
|
20231012,104900,210805165,3035,3035,3035,3035,17
|
|
20231012,104800,210753570,3035,3030,3035,3030,5
|
|
20231012,104700,210738415,3035,3030,3035,3030,822
|
|
20231012,104600,208247750,3030,3030,3030,3030,10
|
|
20231012,104500,208217450,3030,3030,3030,3030,1
|
|
20231012,104400,208214420,3025,3035,3035,3025,452
|
|
20231012,104300,206843895,3040,3035,3040,3035,121
|
|
20231012,104200,206476555,3035,3035,3035,3035,16
|
|
20231012,104100,206427995,3040,3040,3040,3040,1
|
|
20231012,104000,206424955,3035,3040,3040,3035,8
|
|
20231012,103900,206400670,3040,3040,3040,3040,10
|
|
20231012,103800,206370270,3035,3030,3035,3020,2596
|
|
20231012,103700,198499265,3025,3020,3025,3020,5994
|
|
20231012,103600,180391695,3015,3015,3015,3015,0
|
|
20231012,103500,180391695,3015,3015,3015,3015,0
|
|
20231012,103400,180391695,3015,3015,3015,3015,0
|
|
20231012,103300,180391695,3015,3015,3015,3015,0
|
|
20231012,103200,180391695,3015,3015,3015,3015,0
|
|
20231012,103100,180391695,3015,3015,3015,3015,0
|
|
20231012,103000,180391695,3015,3015,3015,3015,0
|
|
20231012,102900,180391695,3015,3015,3015,3015,900
|
|
20231012,102800,177678195,3015,3015,3015,3015,130
|
|
20231012,102700,177286245,3015,3015,3015,3015,0
|
|
20231012,102600,177286245,3015,3015,3015,3015,383
|
|
20231012,102500,176131500,3015,3015,3015,3015,0
|
|
20231012,102400,176131500,3015,3015,3015,3015,911
|
|
20231012,102300,173384835,3015,3015,3015,3015,335
|
|
20231012,102200,172374810,3015,3015,3015,3015,3207
|
|
20231012,102100,162705705,3015,3015,3015,3015,0
|
|
20231012,102000,162705705,3015,3015,3015,3015,100
|
|
20231012,101900,162404205,3015,3010,3015,3010,307
|
|
20231012,101800,161478635,3015,3015,3015,3015,1
|
|
20231012,101700,161475620,3010,3010,3010,3010,50
|
|
20231012,101600,161325120,3015,3015,3015,3015,0
|
|
20231012,101500,161325120,3015,3010,3015,3010,200
|
|
20231012,101400,160722695,3010,3010,3010,3010,71
|
|
20231012,101300,160508985,3010,3010,3010,3010,460
|
|
20231012,101200,159124385,3010,3005,3010,3005,1479
|
|
20231012,101100,154679320,3005,3005,3005,3005,500
|
|
20231012,101000,153176820,3000,3000,3000,3000,5000
|
|
20231012,100900,138176820,2995,2995,2995,2995,123
|
|
20231012,100800,137808435,2995,2995,2995,2995,200
|
|
20231012,100700,137209435,2995,2995,2995,2995,150
|
|
20231012,100600,136760185,2995,2995,2995,2995,79
|
|
20231012,100500,136523580,3000,2995,3000,2995,301
|
|
20231012,100400,135622080,3000,3000,3000,3000,0
|
|
20231012,100300,135622080,3000,2990,3000,2990,801
|
|
20231012,100200,133224580,2995,2995,2995,2995,456
|
|
20231012,100100,131858860,3000,3000,3000,3000,1
|
|
20231012,100000,131855860,3005,3005,3005,3005,0
|
|
20231012,095900,131855860,3005,3005,3005,3005,0
|
|
20231012,095800,131855860,3005,3005,3005,3005,1
|
|
20231012,095700,131852855,3000,3000,3000,3000,611
|
|
20231012,095600,130019855,3005,3010,3010,3005,645
|
|
20231012,095500,128080450,3010,3010,3015,3010,438
|
|
20231012,095400,126762065,3010,3015,3015,3005,929
|
|
20231012,095300,123966370,3010,3000,3010,3000,2814
|
|
20231012,095200,115505170,3005,3005,3005,3000,1673
|
|
20231012,095100,110479305,3000,3000,3005,2995,2853
|
|
20231012,095000,101921800,3000,3000,3005,2995,1628
|
|
20231012,094900,97044260,2995,3005,3005,2995,700
|
|
20231012,094800,94946760,3005,3005,3005,3005,0
|
|
20231012,094700,94946760,3005,2995,3005,2995,102
|
|
20231012,094600,94640760,3000,2995,3000,2995,411
|
|
20231012,094500,93409745,2995,2995,2995,2995,0
|
|
20231012,094400,93409745,2995,2995,2995,2995,5
|
|
20231012,094300,93394770,2990,2990,2990,2990,1
|
|
20231012,094200,93391780,2995,2995,2995,2995,0
|
|
20231012,094100,93391780,2995,2985,2995,2985,1341
|
|
20231012,094000,89385315,2990,2995,2995,2990,289
|
|
20231012,093900,88520590,2995,3000,3000,2995,715
|
|
20231012,093800,86377540,2995,2995,2995,2995,0
|
|
20231012,093700,86377540,2995,2995,2995,2990,1698
|
|
20231012,093600,81292450,3000,3000,3000,3000,356
|
|
20231012,093500,80224450,3005,3010,3010,3005,249
|
|
20231012,093400,79476155,3010,3010,3015,3010,1559
|
|
20231012,093300,74783515,3010,3005,3010,3000,692
|
|
20231012,093200,72704050,3005,3005,3010,3005,505
|
|
20231012,093100,71186285,3005,2995,3005,2995,4104
|
|
20231012,093000,58870650,2990,2995,2995,2990,1075
|
|
20231012,092900,55655600,2990,2990,3000,2990,3001
|
|
20231012,092800,46682600,3000,3000,3000,3000,0
|
|
20231012,092700,46682600,3000,3000,3000,3000,0
|
|
20231012,092600,46682600,3000,3000,3000,2990,267
|
|
20231012,092500,45882215,3000,3000,3000,3000,0
|
|
20231012,092400,45882215,3000,2995,3000,2995,2022
|
|
20231012,092300,39816685,2995,2995,2995,2995,330
|
|
20231012,092200,38828335,2995,2990,2995,2990,2267
|
|
20231012,092100,32044080,2990,2990,2990,2990,0
|
|
20231012,092000,32044080,2990,2990,2990,2985,522
|
|
20231012,091900,30484785,2990,2980,2990,2980,356
|
|
20231012,091800,29423875,2990,2990,2990,2990,135
|
|
20231012,091700,29020225,2990,2990,2990,2990,3
|
|
20231012,091600,29011255,2990,2990,2990,2990,70
|
|
20231012,091500,28801955,2990,2990,2990,2990,2
|
|
20231012,091400,28795975,2975,2990,2990,2975,675
|
|
20231012,091300,26783725,2980,2980,2980,2980,0
|
|
20231012,091200,26783725,2980,2980,2980,2980,1555
|
|
20231012,091100,22149825,2975,2995,2995,2975,514
|
|
20231012,091000,20610660,2995,2995,2995,2995,4
|
|
20231012,090900,20598680,3000,2975,3000,2975,2283
|
|
20231012,090800,13776855,2970,2970,2970,2970,200
|
|
20231012,090700,13182855,2970,2970,2970,2970,18
|
|
20231012,090600,13129395,2970,2970,2970,2970,348
|
|
20231012,090500,12095835,2970,2970,2970,2970,0
|
|
20231012,090400,12095835,2970,2975,2975,2970,158
|
|
20231012,090300,11625825,2980,2970,2980,2970,170
|
|
20231012,090200,11119285,2980,2975,2980,2975,154
|
|
20231012,090100,10660390,2970,2975,2975,2970,190
|
|
20231012,090000,10095490,2975,2945,2975,2945,3428
|