664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200100,142314415,3280,3280,3280,3280,833
|
|
20231012,200000,142314415,3280,3280,3280,3280,0
|
|
20231012,195900,142314415,3280,3280,3280,3280,0
|
|
20231012,195800,142314415,3280,3280,3280,3280,0
|
|
20231012,195700,142314415,3280,3280,3280,3280,0
|
|
20231012,195600,142314415,3280,3280,3280,3280,0
|
|
20231012,195500,142314415,3280,3280,3280,3280,0
|
|
20231012,195400,142314415,3280,3280,3280,3280,0
|
|
20231012,195300,142314415,3280,3280,3280,3280,0
|
|
20231012,195200,142314415,3280,3280,3280,3280,0
|
|
20231012,195100,142314415,3280,3280,3280,3280,0
|
|
20231012,195000,142314415,3280,3280,3280,3280,0
|
|
20231012,194900,142314415,3280,3280,3280,3280,0
|
|
20231012,194800,142314415,3280,3280,3280,3280,0
|
|
20231012,194700,142314415,3280,3280,3280,3280,0
|
|
20231012,194600,142314415,3280,3280,3280,3280,0
|
|
20231012,194500,142314415,3280,3280,3280,3280,0
|
|
20231012,194400,142314415,3280,3280,3280,3280,0
|
|
20231012,194300,142314415,3280,3280,3280,3280,0
|
|
20231012,194200,142314415,3280,3280,3280,3280,0
|
|
20231012,194100,142314415,3280,3280,3280,3280,0
|
|
20231012,194000,142314415,3280,3280,3280,3280,0
|
|
20231012,193900,142314415,3280,3280,3280,3280,0
|
|
20231012,193800,142314415,3280,3280,3280,3280,0
|
|
20231012,193700,142314415,3280,3280,3280,3280,0
|
|
20231012,193600,142314415,3280,3280,3280,3280,0
|
|
20231012,193500,142314415,3280,3280,3280,3280,0
|
|
20231012,193400,142314415,3280,3280,3280,3280,0
|
|
20231012,193300,142314415,3280,3280,3280,3280,0
|
|
20231012,193200,142314415,3280,3280,3280,3280,0
|
|
20231012,193100,142314415,3280,3280,3280,3280,833
|
|
20231012,193000,142314415,3280,3280,3280,3280,0
|
|
20231012,192900,142314415,3280,3280,3280,3280,0
|
|
20231012,192800,142314415,3280,3280,3280,3280,0
|
|
20231012,192700,142314415,3280,3280,3280,3280,0
|
|
20231012,192600,142314415,3280,3280,3280,3280,0
|
|
20231012,192500,142314415,3280,3280,3280,3280,0
|
|
20231012,192400,142314415,3280,3280,3280,3280,0
|
|
20231012,192300,142314415,3280,3280,3280,3280,0
|
|
20231012,192200,142314415,3280,3280,3280,3280,0
|
|
20231012,192100,142314415,3280,3280,3280,3280,0
|
|
20231012,192000,142314415,3280,3280,3280,3280,0
|
|
20231012,191900,142314415,3280,3280,3280,3280,0
|
|
20231012,191800,142314415,3280,3280,3280,3280,0
|
|
20231012,191700,142314415,3280,3280,3280,3280,0
|
|
20231012,191600,142314415,3280,3280,3280,3280,0
|
|
20231012,191500,142314415,3280,3280,3280,3280,0
|
|
20231012,191400,142314415,3280,3280,3280,3280,0
|
|
20231012,191300,142314415,3280,3280,3280,3280,0
|
|
20231012,191200,142314415,3280,3280,3280,3280,0
|
|
20231012,191100,142314415,3280,3280,3280,3280,0
|
|
20231012,191000,142314415,3280,3280,3280,3280,0
|
|
20231012,190900,142314415,3280,3280,3280,3280,0
|
|
20231012,190800,142314415,3280,3280,3280,3280,0
|
|
20231012,190700,142314415,3280,3280,3280,3280,0
|
|
20231012,190600,142314415,3280,3280,3280,3280,0
|
|
20231012,190500,142314415,3280,3280,3280,3280,0
|
|
20231012,190400,142314415,3280,3280,3280,3280,0
|
|
20231012,190300,142314415,3280,3280,3280,3280,0
|
|
20231012,190200,142314415,3280,3280,3280,3280,0
|
|
20231012,190100,142314415,3280,3280,3280,3280,833
|
|
20231012,190000,142314415,3280,3280,3280,3280,0
|
|
20231012,185900,142314415,3280,3280,3280,3280,0
|
|
20231012,185800,142314415,3280,3280,3280,3280,0
|
|
20231012,185700,142314415,3280,3280,3280,3280,0
|
|
20231012,185600,142314415,3280,3280,3280,3280,0
|
|
20231012,185500,142314415,3280,3280,3280,3280,0
|
|
20231012,185400,142314415,3280,3280,3280,3280,0
|
|
20231012,185300,142314415,3280,3280,3280,3280,0
|
|
20231012,185200,142314415,3280,3280,3280,3280,0
|
|
20231012,185100,142314415,3280,3280,3280,3280,0
|
|
20231012,185000,142314415,3280,3280,3280,3280,0
|
|
20231012,184900,142314415,3280,3280,3280,3280,0
|
|
20231012,184800,142314415,3280,3280,3280,3280,0
|
|
20231012,184700,142314415,3280,3280,3280,3280,0
|
|
20231012,184600,142314415,3280,3280,3280,3280,0
|
|
20231012,184500,142314415,3280,3280,3280,3280,0
|
|
20231012,184400,142314415,3280,3280,3280,3280,0
|
|
20231012,184300,142314415,3280,3280,3280,3280,0
|
|
20231012,184200,142314415,3280,3280,3280,3280,0
|
|
20231012,184100,142314415,3280,3280,3280,3280,0
|
|
20231012,184000,142314415,3280,3280,3280,3280,0
|
|
20231012,183900,142314415,3280,3280,3280,3280,0
|
|
20231012,183800,142314415,3280,3280,3280,3280,0
|
|
20231012,183700,142314415,3280,3280,3280,3280,0
|
|
20231012,183600,142314415,3280,3280,3280,3280,0
|
|
20231012,183500,142314415,3280,3280,3280,3280,0
|
|
20231012,183400,142314415,3280,3280,3280,3280,0
|
|
20231012,183300,142314415,3280,3280,3280,3280,0
|
|
20231012,183200,142314415,3280,3280,3280,3280,0
|
|
20231012,183100,142314415,3280,3280,3280,3280,833
|
|
20231012,183000,142314415,3280,3280,3280,3280,0
|
|
20231012,182900,142314415,3280,3280,3280,3280,0
|
|
20231012,182800,142314415,3280,3280,3280,3280,0
|
|
20231012,182700,142314415,3280,3280,3280,3280,0
|
|
20231012,182600,142314415,3280,3280,3280,3280,0
|
|
20231012,182500,142314415,3280,3280,3280,3280,0
|
|
20231012,182400,142314415,3280,3280,3280,3280,0
|
|
20231012,182300,142314415,3280,3280,3280,3280,0
|
|
20231012,182200,142314415,3280,3280,3280,3280,0
|
|
20231012,182100,142314415,3280,3280,3280,3280,0
|
|
20231012,182000,142314415,3280,3280,3280,3280,0
|
|
20231012,181900,142314415,3280,3280,3280,3280,0
|
|
20231012,181800,142314415,3280,3280,3280,3280,0
|
|
20231012,181700,142314415,3280,3280,3280,3280,0
|
|
20231012,181600,142314415,3280,3280,3280,3280,0
|
|
20231012,181500,142314415,3280,3280,3280,3280,0
|
|
20231012,181400,142314415,3280,3280,3280,3280,0
|
|
20231012,181300,142314415,3280,3280,3280,3280,0
|
|
20231012,181200,142314415,3280,3280,3280,3280,0
|
|
20231012,181100,142314415,3280,3280,3280,3280,0
|
|
20231012,181000,142314415,3280,3280,3280,3280,0
|
|
20231012,180900,142314415,3280,3280,3280,3280,0
|
|
20231012,180800,142314415,3280,3280,3280,3280,0
|
|
20231012,180700,142314415,3280,3280,3280,3280,0
|
|
20231012,180600,142314415,3280,3280,3280,3280,0
|
|
20231012,180500,142314415,3280,3280,3280,3280,0
|
|
20231012,180400,142314415,3280,3280,3280,3280,0
|
|
20231012,180300,142314415,3280,3280,3280,3280,0
|
|
20231012,180200,142314415,3280,3280,3280,3280,0
|
|
20231012,180100,142314415,3280,3280,3280,3280,833
|
|
20231012,180000,142314415,3280,3280,3280,3280,0
|
|
20231012,175900,142314415,3280,3280,3280,3280,0
|
|
20231012,175800,142314415,3280,3280,3280,3280,0
|
|
20231012,175700,142314415,3280,3280,3280,3280,0
|
|
20231012,175600,142314415,3280,3280,3280,3280,0
|
|
20231012,175500,142314415,3280,3280,3280,3280,0
|
|
20231012,175400,142314415,3280,3280,3280,3280,0
|
|
20231012,175300,142314415,3280,3280,3280,3280,0
|
|
20231012,175200,142314415,3280,3280,3280,3280,0
|
|
20231012,175100,142314415,3280,3280,3280,3280,0
|
|
20231012,175000,142314415,3280,3280,3280,3280,0
|
|
20231012,174900,142314415,3280,3280,3280,3280,0
|
|
20231012,174800,142314415,3280,3280,3280,3280,0
|
|
20231012,174700,142314415,3280,3280,3280,3280,0
|
|
20231012,174600,142314415,3280,3280,3280,3280,0
|
|
20231012,174500,142314415,3280,3280,3280,3280,0
|
|
20231012,174400,142314415,3280,3280,3280,3280,0
|
|
20231012,174300,142314415,3280,3280,3280,3280,0
|
|
20231012,174200,142314415,3280,3280,3280,3280,0
|
|
20231012,174100,142314415,3280,3280,3280,3280,0
|
|
20231012,174000,142314415,3280,3280,3280,3280,0
|
|
20231012,173900,142314415,3280,3280,3280,3280,0
|
|
20231012,173800,142314415,3280,3280,3280,3280,0
|
|
20231012,173700,142314415,3280,3280,3280,3280,0
|
|
20231012,173600,142314415,3280,3280,3280,3280,0
|
|
20231012,173500,142314415,3280,3280,3280,3280,0
|
|
20231012,173400,142314415,3280,3280,3280,3280,0
|
|
20231012,173300,142314415,3280,3280,3280,3280,0
|
|
20231012,173200,142314415,3280,3280,3280,3280,0
|
|
20231012,173100,142314415,3280,3280,3280,3280,833
|
|
20231012,173000,142314415,3280,3280,3280,3280,0
|
|
20231012,172900,142314415,3280,3280,3280,3280,0
|
|
20231012,172800,142314415,3280,3280,3280,3280,0
|
|
20231012,172700,142314415,3280,3280,3280,3280,0
|
|
20231012,172600,142314415,3280,3280,3280,3280,0
|
|
20231012,172500,142314415,3280,3280,3280,3280,0
|
|
20231012,172400,142314415,3280,3280,3280,3280,0
|
|
20231012,172300,142314415,3280,3280,3280,3280,0
|
|
20231012,172200,142314415,3280,3280,3280,3280,0
|
|
20231012,172100,142314415,3280,3280,3280,3280,0
|
|
20231012,172000,142314415,3280,3280,3280,3280,0
|
|
20231012,171900,142314415,3280,3280,3280,3280,0
|
|
20231012,171800,142314415,3280,3280,3280,3280,0
|
|
20231012,171700,142314415,3280,3280,3280,3280,0
|
|
20231012,171600,142314415,3280,3280,3280,3280,0
|
|
20231012,171500,142314415,3280,3280,3280,3280,0
|
|
20231012,171400,142314415,3280,3280,3280,3280,0
|
|
20231012,171300,142314415,3280,3280,3280,3280,0
|
|
20231012,171200,142314415,3280,3280,3280,3280,0
|
|
20231012,171100,142314415,3280,3280,3280,3280,0
|
|
20231012,171000,142314415,3280,3280,3280,3280,0
|
|
20231012,170900,142314415,3280,3280,3280,3280,0
|
|
20231012,170800,142314415,3280,3280,3280,3280,0
|
|
20231012,170700,142314415,3280,3280,3280,3280,0
|
|
20231012,170600,142314415,3280,3280,3280,3280,0
|
|
20231012,170500,142314415,3280,3280,3280,3280,0
|
|
20231012,170400,142314415,3280,3280,3280,3280,0
|
|
20231012,170300,142314415,3280,3280,3280,3280,0
|
|
20231012,170200,142314415,3280,3280,3280,3280,0
|
|
20231012,170100,142314415,3280,3280,3280,3280,833
|
|
20231012,170000,142314415,3280,3280,3280,3280,0
|
|
20231012,165900,142314415,3280,3280,3280,3280,0
|
|
20231012,165800,142314415,3280,3280,3280,3280,0
|
|
20231012,165700,142314415,3280,3280,3280,3280,0
|
|
20231012,165600,142314415,3280,3280,3280,3280,0
|
|
20231012,165500,142314415,3280,3280,3280,3280,0
|
|
20231012,165400,142314415,3280,3280,3280,3280,0
|
|
20231012,165300,142314415,3280,3280,3280,3280,0
|
|
20231012,165200,142314415,3280,3280,3280,3280,0
|
|
20231012,165100,142314415,3280,3280,3280,3280,0
|
|
20231012,165000,142314415,3280,3280,3280,3280,0
|
|
20231012,164900,142314415,3280,3280,3280,3280,0
|
|
20231012,164800,142314415,3280,3280,3280,3280,0
|
|
20231012,164700,142314415,3280,3280,3280,3280,0
|
|
20231012,164600,142314415,3280,3280,3280,3280,0
|
|
20231012,164500,142314415,3280,3280,3280,3280,0
|
|
20231012,164400,142314415,3280,3280,3280,3280,0
|
|
20231012,164300,142314415,3280,3280,3280,3280,0
|
|
20231012,164200,142314415,3280,3280,3280,3280,0
|
|
20231012,164100,142314415,3280,3280,3280,3280,0
|
|
20231012,164000,142314415,3280,3280,3280,3280,0
|
|
20231012,163900,142314415,3280,3280,3280,3280,0
|
|
20231012,163800,142314415,3280,3280,3280,3280,0
|
|
20231012,163700,142314415,3280,3280,3280,3280,0
|
|
20231012,163600,142314415,3280,3280,3280,3280,0
|
|
20231012,163500,142314415,3280,3280,3280,3280,0
|
|
20231012,163400,142314415,3280,3280,3280,3280,0
|
|
20231012,163300,142314415,3280,3280,3280,3280,0
|
|
20231012,163200,142314415,3280,3280,3280,3280,0
|
|
20231012,163100,142314415,3280,3280,3280,3280,833
|
|
20231012,163000,142314415,3280,3280,3280,3280,0
|
|
20231012,162900,142314415,3280,3280,3280,3280,0
|
|
20231012,162800,142314415,3280,3280,3280,3280,0
|
|
20231012,162700,142314415,3280,3280,3280,3280,0
|
|
20231012,162600,142314415,3280,3280,3280,3280,0
|
|
20231012,162500,142314415,3280,3280,3280,3280,0
|
|
20231012,162400,142314415,3280,3280,3280,3280,0
|
|
20231012,162300,142314415,3280,3280,3280,3280,0
|
|
20231012,162200,142314415,3280,3280,3280,3280,0
|
|
20231012,162100,142314415,3280,3280,3280,3280,0
|
|
20231012,162000,142314415,3280,3280,3280,3280,0
|
|
20231012,161900,142314415,3280,3280,3280,3280,0
|
|
20231012,161800,142314415,3280,3280,3280,3280,0
|
|
20231012,161700,142314415,3280,3280,3280,3280,0
|
|
20231012,161600,142314415,3280,3280,3280,3280,0
|
|
20231012,161500,142314415,3280,3280,3280,3280,0
|
|
20231012,161400,142314415,3280,3280,3280,3280,0
|
|
20231012,161300,142314415,3280,3280,3280,3280,0
|
|
20231012,161200,142314415,3280,3280,3280,3280,0
|
|
20231012,161100,142314415,3280,3280,3280,3280,0
|
|
20231012,161000,142314415,3280,3280,3280,3280,0
|
|
20231012,160900,142314415,3280,3280,3280,3280,0
|
|
20231012,160800,142314415,3280,3280,3280,3280,0
|
|
20231012,160700,142314415,3280,3280,3280,3280,0
|
|
20231012,160600,142314415,3280,3280,3280,3280,0
|
|
20231012,160500,142314415,3280,3280,3280,3280,0
|
|
20231012,160400,142314415,3280,3280,3280,3280,0
|
|
20231012,160300,142314415,3280,3280,3280,3280,0
|
|
20231012,160200,142314415,3280,3280,3280,3280,0
|
|
20231012,160100,142314415,3280,3280,3280,3280,833
|
|
20231012,160000,142314415,3280,3280,3280,3280,0
|
|
20231012,155900,142314415,3280,3280,3280,3280,0
|
|
20231012,155800,142314415,3280,3280,3280,3280,0
|
|
20231012,155700,142314415,3280,3280,3280,3280,0
|
|
20231012,155600,142314415,3280,3280,3280,3280,0
|
|
20231012,155500,142314415,3280,3280,3280,3280,0
|
|
20231012,155400,142314415,3280,3280,3280,3280,0
|
|
20231012,155300,142314415,3280,3280,3280,3280,0
|
|
20231012,155200,142314415,3280,3280,3280,3280,0
|
|
20231012,155100,142314415,3280,3280,3280,3280,0
|
|
20231012,155000,142314415,3280,3280,3280,3280,0
|
|
20231012,154900,142314415,3280,3280,3280,3280,0
|
|
20231012,154800,142314415,3280,3280,3280,3280,0
|
|
20231012,154700,142314415,3280,3280,3280,3280,0
|
|
20231012,154600,142314415,3280,3280,3280,3280,0
|
|
20231012,154500,142314415,3280,3280,3280,3280,0
|
|
20231012,154400,142314415,3280,3280,3280,3280,0
|
|
20231012,154300,142314415,3280,3280,3280,3280,0
|
|
20231012,154200,142314415,3280,3280,3280,3280,0
|
|
20231012,154100,142314415,3280,3280,3280,3280,0
|
|
20231012,154000,142314415,3280,3280,3280,3280,0
|
|
20231012,153900,142314415,3280,3280,3280,3280,0
|
|
20231012,153800,142314415,3280,3280,3280,3280,0
|
|
20231012,153700,142314415,3280,3280,3280,3280,0
|
|
20231012,153600,142314415,3280,3280,3280,3280,0
|
|
20231012,153500,142314415,3280,3280,3280,3280,0
|
|
20231012,153400,142314415,3280,3280,3280,3280,0
|
|
20231012,153300,142314415,3280,3280,3280,3280,0
|
|
20231012,153200,142314415,3280,3280,3280,3280,0
|
|
20231012,153100,142314415,3280,3280,3280,3280,833
|
|
20231012,153000,142314415,3280,3280,3280,3280,833
|
|
20231012,152900,139582175,3290,3290,3290,3290,0
|
|
20231012,152800,139582175,3290,3290,3290,3290,0
|
|
20231012,152700,139582175,3290,3290,3290,3290,0
|
|
20231012,152600,139582175,3290,3290,3290,3290,0
|
|
20231012,152500,139582175,3290,3290,3290,3290,0
|
|
20231012,152400,139582175,3290,3290,3290,3290,0
|
|
20231012,152300,139582175,3290,3290,3290,3290,0
|
|
20231012,152200,139582175,3290,3290,3290,3290,0
|
|
20231012,152100,139582175,3290,3290,3290,3290,0
|
|
20231012,152000,139582175,3290,3290,3290,3290,0
|
|
20231012,151900,139582175,3290,3290,3290,3290,0
|
|
20231012,151800,139582175,3290,3290,3290,3290,10
|
|
20231012,151700,139549275,3280,3285,3285,3280,1054
|
|
20231012,151600,136091785,3290,3290,3290,3290,0
|
|
20231012,151500,136091785,3290,3290,3290,3290,0
|
|
20231012,151400,136091785,3290,3290,3290,3290,0
|
|
20231012,151300,136091785,3290,3290,3290,3290,0
|
|
20231012,151200,136091785,3290,3290,3290,3290,0
|
|
20231012,151100,136091785,3290,3290,3290,3290,100
|
|
20231012,151000,135762785,3290,3290,3290,3290,41
|
|
20231012,150900,135627895,3290,3290,3290,3290,290
|
|
20231012,150800,134673795,3290,3290,3290,3290,0
|
|
20231012,150700,134673795,3290,3285,3290,3285,781
|
|
20231012,150600,132108160,3295,3295,3295,3295,10
|
|
20231012,150500,132075210,3285,3285,3285,3285,500
|
|
20231012,150400,130432710,3285,3285,3285,3285,1000
|
|
20231012,150300,127147710,3285,3285,3285,3285,371
|
|
20231012,150200,125928975,3290,3290,3290,3290,0
|
|
20231012,150100,125928975,3290,3290,3290,3290,0
|
|
20231012,150000,125928975,3290,3290,3290,3290,1
|
|
20231012,145900,125925685,3290,3290,3290,3290,10
|
|
20231012,145800,125892785,3290,3290,3290,3290,9
|
|
20231012,145700,125863175,3290,3290,3290,3290,0
|
|
20231012,145600,125863175,3290,3290,3290,3290,0
|
|
20231012,145500,125863175,3290,3290,3290,3290,0
|
|
20231012,145400,125863175,3290,3290,3290,3290,10
|
|
20231012,145300,125830275,3285,3285,3285,3285,0
|
|
20231012,145200,125830275,3285,3285,3285,3285,0
|
|
20231012,145100,125830275,3285,3285,3285,3285,0
|
|
20231012,145000,125830275,3285,3285,3285,3285,419
|
|
20231012,144900,124453860,3295,3295,3295,3295,0
|
|
20231012,144800,124453860,3295,3295,3295,3295,0
|
|
20231012,144700,124453860,3295,3295,3295,3295,0
|
|
20231012,144600,124453860,3295,3295,3295,3295,30
|
|
20231012,144500,124355010,3295,3295,3295,3295,0
|
|
20231012,144400,124355010,3295,3295,3295,3295,0
|
|
20231012,144300,124355010,3295,3285,3295,3285,50
|
|
20231012,144200,124190460,3295,3295,3295,3295,0
|
|
20231012,144100,124190460,3295,3290,3295,3290,3
|
|
20231012,144000,124180585,3285,3285,3285,3285,0
|
|
20231012,143900,124180585,3285,3285,3285,3285,537
|
|
20231012,143800,122416540,3290,3290,3290,3290,540
|
|
20231012,143700,120639940,3290,3290,3290,3290,0
|
|
20231012,143600,120639940,3290,3290,3290,3290,0
|
|
20231012,143500,120639940,3290,3290,3290,3290,0
|
|
20231012,143400,120639940,3290,3290,3290,3290,0
|
|
20231012,143300,120639940,3290,3290,3290,3290,0
|
|
20231012,143200,120639940,3290,3290,3290,3290,0
|
|
20231012,143100,120639940,3290,3290,3290,3290,0
|
|
20231012,143000,120639940,3290,3290,3290,3290,2472
|
|
20231012,142900,112507060,3295,3295,3295,3295,0
|
|
20231012,142800,112507060,3295,3295,3295,3295,0
|
|
20231012,142700,112507060,3295,3295,3295,3295,0
|
|
20231012,142600,112507060,3295,3295,3295,3295,0
|
|
20231012,142500,112507060,3295,3295,3295,3295,100
|
|
20231012,142400,112177560,3295,3295,3295,3295,0
|
|
20231012,142300,112177560,3295,3295,3295,3295,100
|
|
20231012,142200,111848060,3295,3295,3295,3295,0
|
|
20231012,142100,111848060,3295,3295,3295,3295,0
|
|
20231012,142000,111848060,3295,3295,3295,3295,0
|
|
20231012,141900,111848060,3295,3295,3295,3295,0
|
|
20231012,141800,111848060,3295,3295,3295,3295,0
|
|
20231012,141700,111848060,3295,3295,3295,3295,0
|
|
20231012,141600,111848060,3295,3295,3295,3295,0
|
|
20231012,141500,111848060,3295,3295,3295,3295,0
|
|
20231012,141400,111848060,3295,3295,3295,3295,0
|
|
20231012,141300,111848060,3295,3295,3295,3295,0
|
|
20231012,141200,111848060,3295,3295,3295,3295,0
|
|
20231012,141100,111848060,3295,3295,3295,3295,18
|
|
20231012,141000,111788750,3295,3295,3295,3295,0
|
|
20231012,140900,111788750,3295,3295,3295,3295,0
|
|
20231012,140800,111788750,3295,3295,3295,3295,0
|
|
20231012,140700,111788750,3295,3295,3295,3295,0
|
|
20231012,140600,111788750,3295,3295,3295,3295,0
|
|
20231012,140500,111788750,3295,3295,3295,3295,0
|
|
20231012,140400,111788750,3295,3295,3295,3295,0
|
|
20231012,140300,111788750,3295,3295,3295,3295,0
|
|
20231012,140200,111788750,3295,3295,3295,3295,6
|
|
20231012,140100,111768980,3295,3295,3295,3295,0
|
|
20231012,140000,111768980,3295,3295,3295,3295,0
|
|
20231012,135900,111768980,3295,3295,3295,3295,0
|
|
20231012,135800,111768980,3295,3295,3295,3295,0
|
|
20231012,135700,111768980,3295,3295,3295,3295,0
|
|
20231012,135600,111768980,3295,3295,3295,3295,2
|
|
20231012,135500,111762390,3295,3295,3295,3295,0
|
|
20231012,135400,111762390,3295,3295,3295,3295,0
|
|
20231012,135300,111762390,3295,3295,3295,3295,0
|
|
20231012,135200,111762390,3295,3295,3295,3295,0
|
|
20231012,135100,111762390,3295,3295,3295,3295,0
|
|
20231012,135000,111762390,3295,3295,3295,3295,0
|
|
20231012,134900,111762390,3295,3295,3295,3295,0
|
|
20231012,134800,111762390,3295,3295,3295,3295,0
|
|
20231012,134700,111762390,3295,3295,3295,3295,0
|
|
20231012,134600,111762390,3295,3295,3295,3295,0
|
|
20231012,134500,111762390,3295,3295,3295,3295,0
|
|
20231012,134400,111762390,3295,3295,3295,3295,100
|
|
20231012,134300,111432890,3300,3300,3300,3300,0
|
|
20231012,134200,111432890,3300,3300,3300,3300,0
|
|
20231012,134100,111432890,3300,3300,3300,3300,0
|
|
20231012,134000,111432890,3300,3300,3300,3300,0
|
|
20231012,133900,111432890,3300,3300,3300,3300,0
|
|
20231012,133800,111432890,3300,3300,3300,3300,0
|
|
20231012,133700,111432890,3300,3300,3300,3300,0
|
|
20231012,133600,111432890,3300,3300,3300,3300,0
|
|
20231012,133500,111432890,3300,3300,3300,3300,0
|
|
20231012,133400,111432890,3300,3300,3300,3300,1
|
|
20231012,133300,111429590,3295,3295,3295,3295,152
|
|
20231012,133200,110928750,3295,3295,3295,3295,0
|
|
20231012,133100,110928750,3295,3295,3295,3295,105
|
|
20231012,133000,110582775,3295,3295,3295,3295,0
|
|
20231012,132900,110582775,3295,3295,3295,3295,0
|
|
20231012,132800,110582775,3295,3295,3295,3295,1000
|
|
20231012,132700,107287775,3295,3295,3295,3295,0
|
|
20231012,132600,107287775,3295,3295,3295,3295,0
|
|
20231012,132500,107287775,3295,3295,3295,3295,6
|
|
20231012,132400,107268005,3300,3300,3300,3300,50
|
|
20231012,132300,107103005,3295,3295,3295,3295,0
|
|
20231012,132200,107103005,3295,3295,3295,3295,0
|
|
20231012,132100,107103005,3295,3295,3295,3295,0
|
|
20231012,132000,107103005,3295,3295,3295,3295,0
|
|
20231012,131900,107103005,3295,3295,3295,3295,105
|
|
20231012,131800,106757030,3295,3295,3295,3295,1178
|
|
20231012,131700,102875520,3300,3300,3300,3300,817
|
|
20231012,131600,100179420,3300,3300,3300,3300,419
|
|
20231012,131500,98796720,3300,3300,3300,3300,20
|
|
20231012,131400,98730720,3300,3300,3300,3300,0
|
|
20231012,131300,98730720,3300,3300,3300,3300,1
|
|
20231012,131200,98727420,3295,3295,3295,3295,0
|
|
20231012,131100,98727420,3295,3295,3295,3295,0
|
|
20231012,131000,98727420,3295,3295,3295,3295,982
|
|
20231012,130900,95491730,3295,3295,3295,3295,16
|
|
20231012,130800,95439010,3295,3295,3295,3295,120
|
|
20231012,130700,95043610,3295,3295,3295,3295,0
|
|
20231012,130600,95043610,3295,3295,3295,3295,55
|
|
20231012,130500,94862385,3295,3295,3295,3295,0
|
|
20231012,130400,94862385,3295,3295,3295,3295,0
|
|
20231012,130300,94862385,3295,3295,3295,3295,0
|
|
20231012,130200,94862385,3295,3295,3295,3295,2
|
|
20231012,130100,94855795,3295,3295,3295,3295,0
|
|
20231012,130000,94855795,3295,3295,3295,3295,0
|
|
20231012,125900,94855795,3295,3295,3295,3295,0
|
|
20231012,125800,94855795,3295,3295,3295,3295,0
|
|
20231012,125700,94855795,3295,3295,3295,3295,6
|
|
20231012,125600,94836025,3295,3295,3295,3295,0
|
|
20231012,125500,94836025,3295,3295,3295,3295,0
|
|
20231012,125400,94836025,3295,3295,3295,3295,131
|
|
20231012,125300,94404380,3295,3295,3295,3295,118
|
|
20231012,125200,94015570,3290,3295,3295,3290,177
|
|
20231012,125100,93433205,3295,3295,3295,3295,0
|
|
20231012,125000,93433205,3295,3295,3295,3295,0
|
|
20231012,124900,93433205,3295,3295,3295,3295,0
|
|
20231012,124800,93433205,3295,3295,3295,3295,148
|
|
20231012,124700,92945545,3295,3295,3295,3295,5
|
|
20231012,124600,92929070,3295,3295,3295,3295,0
|
|
20231012,124500,92929070,3295,3295,3295,3295,7
|
|
20231012,124400,92906005,3290,3290,3290,3290,0
|
|
20231012,124300,92906005,3290,3290,3290,3290,0
|
|
20231012,124200,92906005,3290,3290,3290,3290,0
|
|
20231012,124100,92906005,3290,3290,3290,3290,0
|
|
20231012,124000,92906005,3290,3290,3290,3290,0
|
|
20231012,123900,92906005,3290,3290,3290,3290,0
|
|
20231012,123800,92906005,3290,3290,3290,3290,0
|
|
20231012,123700,92906005,3290,3290,3290,3290,0
|
|
20231012,123600,92906005,3290,3290,3290,3290,63
|
|
20231012,123500,92698735,3290,3290,3290,3290,10
|
|
20231012,123400,92665835,3285,3290,3290,3285,100
|
|
20231012,123300,92336860,3285,3285,3285,3285,150
|
|
20231012,123200,91844110,3285,3285,3285,3285,0
|
|
20231012,123100,91844110,3285,3285,3285,3285,0
|
|
20231012,123000,91844110,3285,3280,3285,3280,21
|
|
20231012,122900,91775130,3285,3285,3285,3285,0
|
|
20231012,122800,91775130,3285,3285,3285,3285,125
|
|
20231012,122700,91364505,3290,3290,3290,3290,0
|
|
20231012,122600,91364505,3290,3290,3290,3290,0
|
|
20231012,122500,91364505,3290,3290,3290,3290,0
|
|
20231012,122400,91364505,3290,3290,3290,3290,0
|
|
20231012,122300,91364505,3290,3290,3290,3290,3
|
|
20231012,122200,91354635,3300,3300,3300,3300,0
|
|
20231012,122100,91354635,3300,3300,3300,3300,70
|
|
20231012,122000,91123635,3300,3300,3300,3300,10
|
|
20231012,121900,91090635,3290,3290,3290,3290,0
|
|
20231012,121800,91090635,3290,3290,3290,3290,0
|
|
20231012,121700,91090635,3290,3290,3290,3290,0
|
|
20231012,121600,91090635,3290,3290,3290,3290,172
|
|
20231012,121500,90524755,3290,3290,3290,3290,0
|
|
20231012,121400,90524755,3290,3290,3290,3290,1
|
|
20231012,121300,90521465,3300,3300,3300,3300,0
|
|
20231012,121200,90521465,3300,3300,3300,3300,0
|
|
20231012,121100,90521465,3300,3300,3300,3300,0
|
|
20231012,121000,90521465,3300,3290,3300,3290,23
|
|
20231012,120900,90445765,3280,3280,3280,3280,0
|
|
20231012,120800,90445765,3280,3280,3280,3280,0
|
|
20231012,120700,90445765,3280,3280,3280,3280,0
|
|
20231012,120600,90445765,3280,3280,3280,3280,0
|
|
20231012,120500,90445765,3280,3280,3280,3280,0
|
|
20231012,120400,90445765,3280,3280,3280,3280,0
|
|
20231012,120300,90445765,3280,3280,3280,3280,0
|
|
20231012,120200,90445765,3280,3280,3280,3280,110
|
|
20231012,120100,90084965,3280,3295,3295,3280,2000
|
|
20231012,120000,83522485,3295,3295,3295,3295,0
|
|
20231012,115900,83522485,3295,3295,3295,3295,0
|
|
20231012,115800,83522485,3295,3295,3295,3295,200
|
|
20231012,115700,82863485,3290,3290,3290,3290,0
|
|
20231012,115600,82863485,3290,3290,3290,3290,275
|
|
20231012,115500,81958735,3290,3290,3290,3290,0
|
|
20231012,115400,81958735,3290,3290,3290,3290,100
|
|
20231012,115300,81629735,3295,3295,3295,3295,0
|
|
20231012,115200,81629735,3295,3295,3295,3295,0
|
|
20231012,115100,81629735,3295,3295,3295,3295,0
|
|
20231012,115000,81629735,3295,3295,3295,3295,0
|
|
20231012,114900,81629735,3295,3295,3295,3295,1
|
|
20231012,114800,81626440,3295,3295,3295,3295,0
|
|
20231012,114700,81626440,3295,3295,3295,3295,0
|
|
20231012,114600,81626440,3295,3295,3295,3295,60
|
|
20231012,114500,81428740,3295,3295,3295,3295,0
|
|
20231012,114400,81428740,3295,3295,3295,3295,49
|
|
20231012,114300,81267285,3290,3290,3290,3290,1
|
|
20231012,114200,81263995,3295,3295,3295,3295,0
|
|
20231012,114100,81263995,3295,3295,3295,3295,0
|
|
20231012,114000,81263995,3295,3295,3295,3295,0
|
|
20231012,113900,81263995,3295,3295,3295,3295,0
|
|
20231012,113800,81263995,3295,3295,3295,3295,0
|
|
20231012,113700,81263995,3295,3295,3295,3295,21
|
|
20231012,113600,81194800,3300,3300,3300,3300,0
|
|
20231012,113500,81194800,3300,3300,3300,3300,19
|
|
20231012,113400,81132100,3300,3300,3300,3300,0
|
|
20231012,113300,81132100,3300,3300,3300,3300,0
|
|
20231012,113200,81132100,3300,3300,3300,3300,0
|
|
20231012,113100,81132100,3300,3300,3300,3300,0
|
|
20231012,113000,81132100,3300,3300,3300,3300,0
|
|
20231012,112900,81132100,3300,3300,3300,3300,1
|
|
20231012,112800,81128800,3300,3300,3300,3300,1
|
|
20231012,112700,81125500,3300,3300,3300,3300,0
|
|
20231012,112600,81125500,3300,3300,3300,3300,300
|
|
20231012,112500,80135500,3300,3300,3300,3300,0
|
|
20231012,112400,80135500,3300,3300,3300,3300,0
|
|
20231012,112300,80135500,3300,3300,3300,3300,20
|
|
20231012,112200,80069500,3310,3310,3310,3310,0
|
|
20231012,112100,80069500,3310,3310,3310,3310,3
|
|
20231012,112000,80059570,3310,3310,3310,3310,138
|
|
20231012,111900,79602790,3310,3310,3310,3310,9
|
|
20231012,111800,79573000,3310,3305,3310,3305,300
|
|
20231012,111700,78581040,3305,3305,3305,3305,20
|
|
20231012,111600,78514940,3305,3305,3305,3305,6
|
|
20231012,111500,78495110,3290,3290,3290,3290,30
|
|
20231012,111400,78396410,3290,3290,3290,3290,1
|
|
20231012,111300,78393120,3290,3290,3290,3290,1
|
|
20231012,111200,78389830,3300,3300,3300,3300,0
|
|
20231012,111100,78389830,3300,3300,3300,3300,0
|
|
20231012,111000,78389830,3300,3300,3300,3300,0
|
|
20231012,110900,78389830,3300,3295,3300,3295,100
|
|
20231012,110800,78060315,3295,3295,3295,3295,0
|
|
20231012,110700,78060315,3295,3295,3295,3295,0
|
|
20231012,110600,78060315,3295,3295,3295,3295,3
|
|
20231012,110500,78050430,3300,3300,3300,3300,0
|
|
20231012,110400,78050430,3300,3300,3300,3300,1
|
|
20231012,110300,78047130,3295,3295,3295,3295,0
|
|
20231012,110200,78047130,3295,3295,3295,3295,0
|
|
20231012,110100,78047130,3295,3295,3295,3295,21
|
|
20231012,110000,77977935,3295,3295,3295,3295,113
|
|
20231012,105900,77605600,3300,3300,3300,3300,0
|
|
20231012,105800,77605600,3300,3300,3300,3300,0
|
|
20231012,105700,77605600,3300,3300,3300,3300,0
|
|
20231012,105600,77605600,3300,3300,3300,3300,0
|
|
20231012,105500,77605600,3300,3300,3300,3300,0
|
|
20231012,105400,77605600,3300,3300,3300,3300,166
|
|
20231012,105300,77057800,3305,3305,3305,3305,0
|
|
20231012,105200,77057800,3305,3305,3305,3305,0
|
|
20231012,105100,77057800,3305,3305,3305,3305,0
|
|
20231012,105000,77057800,3305,3305,3305,3305,0
|
|
20231012,104900,77057800,3305,3305,3305,3305,1
|
|
20231012,104800,77054495,3300,3300,3300,3300,0
|
|
20231012,104700,77054495,3300,3300,3300,3300,0
|
|
20231012,104600,77054495,3300,3300,3300,3300,0
|
|
20231012,104500,77054495,3300,3300,3300,3300,0
|
|
20231012,104400,77054495,3300,3300,3300,3300,0
|
|
20231012,104300,77054495,3300,3300,3300,3300,177
|
|
20231012,104200,76470395,3300,3300,3300,3300,0
|
|
20231012,104100,76470395,3300,3300,3300,3300,50
|
|
20231012,104000,76305395,3300,3305,3310,3300,1020
|
|
20231012,103900,72939085,3310,3310,3310,3310,5
|
|
20231012,103800,72922535,3310,3310,3310,3310,1
|
|
20231012,103700,72919225,3310,3310,3310,3310,0
|
|
20231012,103600,72919225,3310,3310,3310,3310,0
|
|
20231012,103500,72919225,3310,3310,3310,3310,0
|
|
20231012,103400,72919225,3310,3305,3310,3305,42
|
|
20231012,103300,72780405,3305,3305,3305,3305,33
|
|
20231012,103200,72671340,3300,3300,3300,3300,2000
|
|
20231012,103100,66071340,3305,3305,3305,3305,400
|
|
20231012,103000,64749340,3305,3305,3305,3305,843
|
|
20231012,102900,61963225,3305,3305,3305,3305,0
|
|
20231012,102800,61963225,3305,3305,3305,3305,1
|
|
20231012,102700,61959920,3305,3305,3305,3305,0
|
|
20231012,102600,61959920,3305,3300,3305,3300,414
|
|
20231012,102500,60593705,3300,3300,3300,3300,1548
|
|
20231012,102400,55485305,3300,3300,3300,3300,60
|
|
20231012,102300,55287305,3300,3300,3300,3300,2
|
|
20231012,102200,55280705,3295,3295,3295,3295,250
|
|
20231012,102100,54456955,3300,3300,3300,3300,470
|
|
20231012,102000,52905955,3300,3300,3300,3300,302
|
|
20231012,101900,51909355,3300,3300,3300,3300,0
|
|
20231012,101800,51909355,3300,3300,3300,3300,0
|
|
20231012,101700,51909355,3300,3295,3300,3295,132
|
|
20231012,101600,51474345,3295,3295,3295,3295,0
|
|
20231012,101500,51474345,3295,3295,3295,3295,200
|
|
20231012,101400,50815345,3300,3300,3300,3300,0
|
|
20231012,101300,50815345,3300,3300,3300,3300,4
|
|
20231012,101200,50802145,3300,3300,3300,3300,0
|
|
20231012,101100,50802145,3300,3300,3300,3300,60
|
|
20231012,101000,50604145,3300,3300,3300,3295,103
|
|
20231012,100900,50264745,3295,3300,3300,3295,1606
|
|
20231012,100800,44964975,3300,3285,3300,3285,184
|
|
20231012,100700,44360465,3285,3285,3285,3285,1
|
|
20231012,100600,44357180,3280,3280,3280,3280,3082
|
|
20231012,100500,34248220,3275,3275,3275,3275,0
|
|
20231012,100400,34248220,3275,3275,3275,3275,3000
|
|
20231012,100300,24423220,3285,3285,3285,3285,0
|
|
20231012,100200,24423220,3285,3280,3285,3280,891
|
|
20231012,100100,21500735,3280,3280,3280,3280,48
|
|
20231012,100000,21343295,3285,3285,3285,3285,0
|
|
20231012,095900,21343295,3285,3280,3285,3280,10
|
|
20231012,095800,21310485,3280,3280,3280,3280,0
|
|
20231012,095700,21310485,3280,3280,3280,3280,0
|
|
20231012,095600,21310485,3280,3280,3280,3280,0
|
|
20231012,095500,21310485,3280,3280,3280,3280,0
|
|
20231012,095400,21310485,3280,3280,3280,3280,0
|
|
20231012,095300,21310485,3280,3280,3280,3280,0
|
|
20231012,095200,21310485,3280,3280,3280,3280,0
|
|
20231012,095100,21310485,3280,3280,3280,3280,0
|
|
20231012,095000,21310485,3280,3280,3280,3280,16
|
|
20231012,094900,21258005,3280,3280,3280,3280,0
|
|
20231012,094800,21258005,3280,3280,3280,3280,0
|
|
20231012,094700,21258005,3280,3280,3280,3280,0
|
|
20231012,094600,21258005,3280,3280,3280,3280,600
|
|
20231012,094500,19290005,3280,3280,3280,3280,0
|
|
20231012,094400,19290005,3280,3280,3280,3280,10
|
|
20231012,094300,19257205,3280,3275,3280,3275,381
|
|
20231012,094200,18009155,3280,3280,3280,3280,0
|
|
20231012,094100,18009155,3280,3280,3280,3280,0
|
|
20231012,094000,18009155,3280,3280,3280,3280,0
|
|
20231012,093900,18009155,3280,3280,3280,3280,159
|
|
20231012,093800,17487635,3280,3280,3280,3280,0
|
|
20231012,093700,17487635,3280,3280,3280,3280,0
|
|
20231012,093600,17487635,3280,3280,3280,3280,1
|
|
20231012,093500,17484355,3280,3280,3280,3280,56
|
|
20231012,093400,17300675,3280,3280,3280,3280,1
|
|
20231012,093300,17297395,3280,3280,3280,3280,1
|
|
20231012,093200,17294115,3280,3280,3280,3280,4
|
|
20231012,093100,17280995,3270,3270,3270,3270,0
|
|
20231012,093000,17280995,3270,3270,3270,3270,0
|
|
20231012,092900,17280995,3270,3270,3270,3270,62
|
|
20231012,092800,17078255,3285,3285,3285,3285,0
|
|
20231012,092700,17078255,3285,3285,3285,3285,1
|
|
20231012,092600,17074970,3280,3285,3285,3280,663
|
|
20231012,092500,14900305,3280,3270,3280,3260,2263
|
|
20231012,092400,7483550,3275,3280,3280,3275,219
|
|
20231012,092300,6766075,3280,3280,3280,3280,0
|
|
20231012,092200,6766075,3280,3280,3280,3280,0
|
|
20231012,092100,6766075,3280,3280,3280,3280,4
|
|
20231012,092000,6752955,3275,3275,3275,3275,1
|
|
20231012,091900,6749680,3280,3280,3280,3280,0
|
|
20231012,091800,6749680,3280,3280,3280,3280,4
|
|
20231012,091700,6736560,3280,3280,3280,3280,1
|
|
20231012,091600,6733280,3275,3275,3275,3275,213
|
|
20231012,091500,6035705,3280,3280,3280,3280,50
|
|
20231012,091400,5871705,3280,3280,3280,3280,1
|
|
20231012,091300,5868425,3275,3275,3275,3275,0
|
|
20231012,091200,5868425,3275,3275,3275,3275,200
|
|
20231012,091100,5213425,3275,3275,3275,3275,20
|
|
20231012,091000,5147925,3275,3275,3275,3275,0
|
|
20231012,090900,5147925,3275,3275,3275,3275,0
|
|
20231012,090800,5147925,3275,3275,3275,3275,54
|
|
20231012,090700,4971075,3275,3275,3275,3275,1
|
|
20231012,090600,4967800,3265,3275,3275,3265,785
|
|
20231012,090500,2402775,3280,3280,3280,3280,0
|
|
20231012,090400,2402775,3280,3280,3280,3280,3
|
|
20231012,090300,2392935,3280,3280,3280,3270,154
|
|
20231012,090200,1889255,3280,3280,3280,3280,1
|
|
20231012,090100,1885975,3270,3275,3280,3270,3
|
|
20231012,090000,1876150,3275,3280,3280,3275,572
|