604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190100,126695105,3455,3455,3455,3455,682
|
|
20231012,190000,126695105,3455,3455,3455,3455,0
|
|
20231012,185900,126695105,3455,3455,3455,3455,0
|
|
20231012,185800,126695105,3455,3455,3455,3455,0
|
|
20231012,185700,126695105,3455,3455,3455,3455,0
|
|
20231012,185600,126695105,3455,3455,3455,3455,0
|
|
20231012,185500,126695105,3455,3455,3455,3455,0
|
|
20231012,185400,126695105,3455,3455,3455,3455,0
|
|
20231012,185300,126695105,3455,3455,3455,3455,0
|
|
20231012,185200,126695105,3455,3455,3455,3455,0
|
|
20231012,185100,126695105,3455,3455,3455,3455,0
|
|
20231012,185000,126695105,3455,3455,3455,3455,0
|
|
20231012,184900,126695105,3455,3455,3455,3455,0
|
|
20231012,184800,126695105,3455,3455,3455,3455,0
|
|
20231012,184700,126695105,3455,3455,3455,3455,0
|
|
20231012,184600,126695105,3455,3455,3455,3455,0
|
|
20231012,184500,126695105,3455,3455,3455,3455,0
|
|
20231012,184400,126695105,3455,3455,3455,3455,0
|
|
20231012,184300,126695105,3455,3455,3455,3455,0
|
|
20231012,184200,126695105,3455,3455,3455,3455,0
|
|
20231012,184100,126695105,3455,3455,3455,3455,0
|
|
20231012,184000,126695105,3455,3455,3455,3455,0
|
|
20231012,183900,126695105,3455,3455,3455,3455,0
|
|
20231012,183800,126695105,3455,3455,3455,3455,0
|
|
20231012,183700,126695105,3455,3455,3455,3455,0
|
|
20231012,183600,126695105,3455,3455,3455,3455,0
|
|
20231012,183500,126695105,3455,3455,3455,3455,0
|
|
20231012,183400,126695105,3455,3455,3455,3455,0
|
|
20231012,183300,126695105,3455,3455,3455,3455,0
|
|
20231012,183200,126695105,3455,3455,3455,3455,0
|
|
20231012,183100,126695105,3455,3455,3455,3455,682
|
|
20231012,183000,126695105,3455,3455,3455,3455,0
|
|
20231012,182900,126695105,3455,3455,3455,3455,0
|
|
20231012,182800,126695105,3455,3455,3455,3455,0
|
|
20231012,182700,126695105,3455,3455,3455,3455,0
|
|
20231012,182600,126695105,3455,3455,3455,3455,0
|
|
20231012,182500,126695105,3455,3455,3455,3455,0
|
|
20231012,182400,126695105,3455,3455,3455,3455,0
|
|
20231012,182300,126695105,3455,3455,3455,3455,0
|
|
20231012,182200,126695105,3455,3455,3455,3455,0
|
|
20231012,182100,126695105,3455,3455,3455,3455,0
|
|
20231012,182000,126695105,3455,3455,3455,3455,0
|
|
20231012,181900,126695105,3455,3455,3455,3455,0
|
|
20231012,181800,126695105,3455,3455,3455,3455,0
|
|
20231012,181700,126695105,3455,3455,3455,3455,0
|
|
20231012,181600,126695105,3455,3455,3455,3455,0
|
|
20231012,181500,126695105,3455,3455,3455,3455,0
|
|
20231012,181400,126695105,3455,3455,3455,3455,0
|
|
20231012,181300,126695105,3455,3455,3455,3455,0
|
|
20231012,181200,126695105,3455,3455,3455,3455,0
|
|
20231012,181100,126695105,3455,3455,3455,3455,0
|
|
20231012,181000,126695105,3455,3455,3455,3455,0
|
|
20231012,180900,126695105,3455,3455,3455,3455,0
|
|
20231012,180800,126695105,3455,3455,3455,3455,0
|
|
20231012,180700,126695105,3455,3455,3455,3455,0
|
|
20231012,180600,126695105,3455,3455,3455,3455,0
|
|
20231012,180500,126695105,3455,3455,3455,3455,0
|
|
20231012,180400,126695105,3455,3455,3455,3455,0
|
|
20231012,180300,126695105,3455,3455,3455,3455,0
|
|
20231012,180200,126695105,3455,3455,3455,3455,0
|
|
20231012,180100,126695105,3455,3455,3455,3455,682
|
|
20231012,180000,126695105,3455,3455,3455,3455,0
|
|
20231012,175900,126695105,3455,3455,3455,3455,0
|
|
20231012,175800,126695105,3455,3455,3455,3455,0
|
|
20231012,175700,126695105,3455,3455,3455,3455,0
|
|
20231012,175600,126695105,3455,3455,3455,3455,0
|
|
20231012,175500,126695105,3455,3455,3455,3455,0
|
|
20231012,175400,126695105,3455,3455,3455,3455,0
|
|
20231012,175300,126695105,3455,3455,3455,3455,0
|
|
20231012,175200,126695105,3455,3455,3455,3455,0
|
|
20231012,175100,126695105,3455,3455,3455,3455,0
|
|
20231012,175000,126695105,3455,3455,3455,3455,0
|
|
20231012,174900,126695105,3455,3455,3455,3455,0
|
|
20231012,174800,126695105,3455,3455,3455,3455,0
|
|
20231012,174700,126695105,3455,3455,3455,3455,0
|
|
20231012,174600,126695105,3455,3455,3455,3455,0
|
|
20231012,174500,126695105,3455,3455,3455,3455,0
|
|
20231012,174400,126695105,3455,3455,3455,3455,0
|
|
20231012,174300,126695105,3455,3455,3455,3455,0
|
|
20231012,174200,126695105,3455,3455,3455,3455,0
|
|
20231012,174100,126695105,3455,3455,3455,3455,0
|
|
20231012,174000,126695105,3455,3455,3455,3455,0
|
|
20231012,173900,126695105,3455,3455,3455,3455,0
|
|
20231012,173800,126695105,3455,3455,3455,3455,0
|
|
20231012,173700,126695105,3455,3455,3455,3455,0
|
|
20231012,173600,126695105,3455,3455,3455,3455,0
|
|
20231012,173500,126695105,3455,3455,3455,3455,0
|
|
20231012,173400,126695105,3455,3455,3455,3455,0
|
|
20231012,173300,126695105,3455,3455,3455,3455,0
|
|
20231012,173200,126695105,3455,3455,3455,3455,0
|
|
20231012,173100,126695105,3455,3455,3455,3455,682
|
|
20231012,173000,126695105,3455,3455,3455,3455,0
|
|
20231012,172900,126695105,3455,3455,3455,3455,0
|
|
20231012,172800,126695105,3455,3455,3455,3455,0
|
|
20231012,172700,126695105,3455,3455,3455,3455,0
|
|
20231012,172600,126695105,3455,3455,3455,3455,0
|
|
20231012,172500,126695105,3455,3455,3455,3455,0
|
|
20231012,172400,126695105,3455,3455,3455,3455,0
|
|
20231012,172300,126695105,3455,3455,3455,3455,0
|
|
20231012,172200,126695105,3455,3455,3455,3455,0
|
|
20231012,172100,126695105,3455,3455,3455,3455,0
|
|
20231012,172000,126695105,3455,3455,3455,3455,0
|
|
20231012,171900,126695105,3455,3455,3455,3455,0
|
|
20231012,171800,126695105,3455,3455,3455,3455,0
|
|
20231012,171700,126695105,3455,3455,3455,3455,0
|
|
20231012,171600,126695105,3455,3455,3455,3455,0
|
|
20231012,171500,126695105,3455,3455,3455,3455,0
|
|
20231012,171400,126695105,3455,3455,3455,3455,0
|
|
20231012,171300,126695105,3455,3455,3455,3455,0
|
|
20231012,171200,126695105,3455,3455,3455,3455,0
|
|
20231012,171100,126695105,3455,3455,3455,3455,0
|
|
20231012,171000,126695105,3455,3455,3455,3455,0
|
|
20231012,170900,126695105,3455,3455,3455,3455,0
|
|
20231012,170800,126695105,3455,3455,3455,3455,0
|
|
20231012,170700,126695105,3455,3455,3455,3455,0
|
|
20231012,170600,126695105,3455,3455,3455,3455,0
|
|
20231012,170500,126695105,3455,3455,3455,3455,0
|
|
20231012,170400,126695105,3455,3455,3455,3455,0
|
|
20231012,170300,126695105,3455,3455,3455,3455,0
|
|
20231012,170200,126695105,3455,3455,3455,3455,0
|
|
20231012,170100,126695105,3455,3455,3455,3455,682
|
|
20231012,170000,126695105,3455,3455,3455,3455,0
|
|
20231012,165900,126695105,3455,3455,3455,3455,0
|
|
20231012,165800,126695105,3455,3455,3455,3455,0
|
|
20231012,165700,126695105,3455,3455,3455,3455,0
|
|
20231012,165600,126695105,3455,3455,3455,3455,0
|
|
20231012,165500,126695105,3455,3455,3455,3455,0
|
|
20231012,165400,126695105,3455,3455,3455,3455,0
|
|
20231012,165300,126695105,3455,3455,3455,3455,0
|
|
20231012,165200,126695105,3455,3455,3455,3455,0
|
|
20231012,165100,126695105,3455,3455,3455,3455,0
|
|
20231012,165000,126695105,3455,3455,3455,3455,0
|
|
20231012,164900,126695105,3455,3455,3455,3455,0
|
|
20231012,164800,126695105,3455,3455,3455,3455,0
|
|
20231012,164700,126695105,3455,3455,3455,3455,0
|
|
20231012,164600,126695105,3455,3455,3455,3455,0
|
|
20231012,164500,126695105,3455,3455,3455,3455,0
|
|
20231012,164400,126695105,3455,3455,3455,3455,0
|
|
20231012,164300,126695105,3455,3455,3455,3455,0
|
|
20231012,164200,126695105,3455,3455,3455,3455,0
|
|
20231012,164100,126695105,3455,3455,3455,3455,0
|
|
20231012,164000,126695105,3455,3455,3455,3455,0
|
|
20231012,163900,126695105,3455,3455,3455,3455,0
|
|
20231012,163800,126695105,3455,3455,3455,3455,0
|
|
20231012,163700,126695105,3455,3455,3455,3455,0
|
|
20231012,163600,126695105,3455,3455,3455,3455,0
|
|
20231012,163500,126695105,3455,3455,3455,3455,0
|
|
20231012,163400,126695105,3455,3455,3455,3455,0
|
|
20231012,163300,126695105,3455,3455,3455,3455,0
|
|
20231012,163200,126695105,3455,3455,3455,3455,0
|
|
20231012,163100,126695105,3455,3455,3455,3455,682
|
|
20231012,163000,126695105,3455,3455,3455,3455,0
|
|
20231012,162900,126695105,3455,3455,3455,3455,0
|
|
20231012,162800,126695105,3455,3455,3455,3455,0
|
|
20231012,162700,126695105,3455,3455,3455,3455,0
|
|
20231012,162600,126695105,3455,3455,3455,3455,0
|
|
20231012,162500,126695105,3455,3455,3455,3455,0
|
|
20231012,162400,126695105,3455,3455,3455,3455,0
|
|
20231012,162300,126695105,3455,3455,3455,3455,0
|
|
20231012,162200,126695105,3455,3455,3455,3455,0
|
|
20231012,162100,126695105,3455,3455,3455,3455,0
|
|
20231012,162000,126695105,3455,3455,3455,3455,0
|
|
20231012,161900,126695105,3455,3455,3455,3455,0
|
|
20231012,161800,126695105,3455,3455,3455,3455,0
|
|
20231012,161700,126695105,3455,3455,3455,3455,0
|
|
20231012,161600,126695105,3455,3455,3455,3455,0
|
|
20231012,161500,126695105,3455,3455,3455,3455,0
|
|
20231012,161400,126695105,3455,3455,3455,3455,0
|
|
20231012,161300,126695105,3455,3455,3455,3455,0
|
|
20231012,161200,126695105,3455,3455,3455,3455,0
|
|
20231012,161100,126695105,3455,3455,3455,3455,0
|
|
20231012,161000,126695105,3455,3455,3455,3455,0
|
|
20231012,160900,126695105,3455,3455,3455,3455,0
|
|
20231012,160800,126695105,3455,3455,3455,3455,0
|
|
20231012,160700,126695105,3455,3455,3455,3455,0
|
|
20231012,160600,126695105,3455,3455,3455,3455,0
|
|
20231012,160500,126695105,3455,3455,3455,3455,0
|
|
20231012,160400,126695105,3455,3455,3455,3455,0
|
|
20231012,160300,126695105,3455,3455,3455,3455,0
|
|
20231012,160200,126695105,3455,3455,3455,3455,0
|
|
20231012,160100,126695105,3455,3455,3455,3455,682
|
|
20231012,160000,126695105,3455,3455,3455,3455,0
|
|
20231012,155900,126695105,3455,3455,3455,3455,0
|
|
20231012,155800,126695105,3455,3455,3455,3455,0
|
|
20231012,155700,126695105,3455,3455,3455,3455,0
|
|
20231012,155600,126695105,3455,3455,3455,3455,0
|
|
20231012,155500,126695105,3455,3455,3455,3455,0
|
|
20231012,155400,126695105,3455,3455,3455,3455,0
|
|
20231012,155300,126695105,3455,3455,3455,3455,0
|
|
20231012,155200,126695105,3455,3455,3455,3455,0
|
|
20231012,155100,126695105,3455,3455,3455,3455,0
|
|
20231012,155000,126695105,3455,3455,3455,3455,0
|
|
20231012,154900,126695105,3455,3455,3455,3455,0
|
|
20231012,154800,126695105,3455,3455,3455,3455,0
|
|
20231012,154700,126695105,3455,3455,3455,3455,0
|
|
20231012,154600,126695105,3455,3455,3455,3455,0
|
|
20231012,154500,126695105,3455,3455,3455,3455,0
|
|
20231012,154400,126695105,3455,3455,3455,3455,0
|
|
20231012,154300,126695105,3455,3455,3455,3455,0
|
|
20231012,154200,126695105,3455,3455,3455,3455,0
|
|
20231012,154100,126695105,3455,3455,3455,3455,0
|
|
20231012,154000,126695105,3455,3455,3455,3455,0
|
|
20231012,153900,126695105,3455,3455,3455,3455,0
|
|
20231012,153800,126695105,3455,3455,3455,3455,0
|
|
20231012,153700,126695105,3455,3455,3455,3455,0
|
|
20231012,153600,126695105,3455,3455,3455,3455,0
|
|
20231012,153500,126695105,3455,3455,3455,3455,0
|
|
20231012,153400,126695105,3455,3455,3455,3455,0
|
|
20231012,153300,126695105,3455,3455,3455,3455,0
|
|
20231012,153200,126695105,3455,3455,3455,3455,0
|
|
20231012,153100,126695105,3455,3455,3455,3455,682
|
|
20231012,153000,126695105,3455,3455,3455,3455,682
|
|
20231012,152900,124338795,3450,3450,3450,3450,0
|
|
20231012,152800,124338795,3450,3450,3450,3450,0
|
|
20231012,152700,124338795,3450,3450,3450,3450,0
|
|
20231012,152600,124338795,3450,3450,3450,3450,0
|
|
20231012,152500,124338795,3450,3450,3450,3450,0
|
|
20231012,152400,124338795,3450,3450,3450,3450,0
|
|
20231012,152300,124338795,3450,3450,3450,3450,0
|
|
20231012,152200,124338795,3450,3450,3450,3450,0
|
|
20231012,152100,124338795,3450,3450,3450,3450,0
|
|
20231012,152000,124338795,3450,3450,3450,3450,0
|
|
20231012,151900,124338795,3450,3440,3450,3440,39
|
|
20231012,151800,124204615,3450,3450,3450,3440,188
|
|
20231012,151700,123557855,3445,3430,3445,3430,1283
|
|
20231012,151600,119141205,3430,3430,3430,3430,17
|
|
20231012,151500,119082895,3445,3435,3445,3435,8
|
|
20231012,151400,119055395,3435,3435,3435,3435,160
|
|
20231012,151300,118505795,3445,3445,3445,3445,0
|
|
20231012,151200,118505795,3445,3445,3445,3445,2
|
|
20231012,151100,118498905,3430,3430,3430,3430,27
|
|
20231012,151000,118406295,3445,3445,3445,3445,0
|
|
20231012,150900,118406295,3445,3445,3445,3445,0
|
|
20231012,150800,118406295,3445,3435,3445,3435,300
|
|
20231012,150700,117375750,3435,3435,3435,3435,20
|
|
20231012,150600,117307050,3435,3435,3435,3435,0
|
|
20231012,150500,117307050,3435,3435,3435,3435,2
|
|
20231012,150400,117300180,3425,3425,3425,3425,0
|
|
20231012,150300,117300180,3425,3425,3425,3425,50
|
|
20231012,150200,117128930,3435,3435,3435,3435,0
|
|
20231012,150100,117128930,3435,3435,3435,3435,0
|
|
20231012,150000,117128930,3435,3435,3435,3435,4
|
|
20231012,145900,117115190,3435,3435,3435,3435,0
|
|
20231012,145800,117115190,3435,3435,3435,3435,0
|
|
20231012,145700,117115190,3435,3435,3435,3435,500
|
|
20231012,145600,115397690,3435,3435,3435,3435,2
|
|
20231012,145500,115390820,3430,3430,3430,3430,169
|
|
20231012,145400,114811150,3435,3435,3435,3435,1
|
|
20231012,145300,114807715,3425,3425,3425,3425,0
|
|
20231012,145200,114807715,3425,3425,3425,3425,0
|
|
20231012,145100,114807715,3425,3425,3425,3425,0
|
|
20231012,145000,114807715,3425,3425,3425,3425,527
|
|
20231012,144900,113002740,3435,3435,3435,3435,20
|
|
20231012,144800,112934040,3420,3420,3420,3420,0
|
|
20231012,144700,112934040,3420,3420,3420,3420,0
|
|
20231012,144600,112934040,3420,3420,3420,3420,0
|
|
20231012,144500,112934040,3420,3420,3420,3420,0
|
|
20231012,144400,112934040,3420,3420,3420,3420,1
|
|
20231012,144300,112930620,3420,3420,3420,3420,103
|
|
20231012,144200,112578360,3420,3430,3430,3420,1525
|
|
20231012,144100,107354935,3435,3435,3435,3435,0
|
|
20231012,144000,107354935,3435,3435,3435,3435,0
|
|
20231012,143900,107354935,3435,3435,3435,3435,0
|
|
20231012,143800,107354935,3435,3435,3435,3435,0
|
|
20231012,143700,107354935,3435,3435,3435,3435,0
|
|
20231012,143600,107354935,3435,3435,3435,3435,0
|
|
20231012,143500,107354935,3435,3435,3435,3435,0
|
|
20231012,143400,107354935,3435,3435,3435,3435,3
|
|
20231012,143300,107344630,3435,3435,3435,3435,0
|
|
20231012,143200,107344630,3435,3435,3435,3435,0
|
|
20231012,143100,107344630,3435,3435,3435,3435,0
|
|
20231012,143000,107344630,3435,3435,3435,3435,0
|
|
20231012,142900,107344630,3435,3435,3435,3435,0
|
|
20231012,142800,107344630,3435,3435,3435,3435,0
|
|
20231012,142700,107344630,3435,3435,3435,3435,0
|
|
20231012,142600,107344630,3435,3435,3435,3435,0
|
|
20231012,142500,107344630,3435,3435,3435,3435,0
|
|
20231012,142400,107344630,3435,3435,3435,3435,0
|
|
20231012,142300,107344630,3435,3435,3435,3435,0
|
|
20231012,142200,107344630,3435,3435,3435,3435,0
|
|
20231012,142100,107344630,3435,3435,3435,3435,0
|
|
20231012,142000,107344630,3435,3435,3435,3435,1
|
|
20231012,141900,107341195,3430,3430,3430,3430,0
|
|
20231012,141800,107341195,3430,3430,3430,3430,0
|
|
20231012,141700,107341195,3430,3430,3430,3430,0
|
|
20231012,141600,107341195,3430,3430,3430,3430,0
|
|
20231012,141500,107341195,3430,3430,3430,3430,0
|
|
20231012,141400,107341195,3430,3430,3430,3430,2000
|
|
20231012,141300,100481195,3430,3435,3435,3430,752
|
|
20231012,141200,97900080,3435,3435,3435,3435,0
|
|
20231012,141100,97900080,3435,3435,3435,3435,0
|
|
20231012,141000,97900080,3435,3435,3435,3435,0
|
|
20231012,140900,97900080,3435,3435,3435,3435,29
|
|
20231012,140800,97800465,3440,3440,3440,3440,2
|
|
20231012,140700,97793585,3440,3440,3440,3440,3
|
|
20231012,140600,97783265,3440,3440,3440,3440,0
|
|
20231012,140500,97783265,3440,3440,3440,3440,0
|
|
20231012,140400,97783265,3440,3440,3440,3440,0
|
|
20231012,140300,97783265,3440,3440,3440,3440,8
|
|
20231012,140200,97755745,3435,3435,3435,3435,0
|
|
20231012,140100,97755745,3435,3435,3435,3435,99
|
|
20231012,140000,97415680,3445,3445,3445,3445,0
|
|
20231012,135900,97415680,3445,3445,3445,3445,0
|
|
20231012,135800,97415680,3445,3445,3445,3445,0
|
|
20231012,135700,97415680,3445,3445,3445,3445,10
|
|
20231012,135600,97381230,3435,3435,3435,3435,0
|
|
20231012,135500,97381230,3435,3435,3435,3435,0
|
|
20231012,135400,97381230,3435,3435,3435,3435,0
|
|
20231012,135300,97381230,3435,3435,3435,3435,0
|
|
20231012,135200,97381230,3435,3435,3435,3435,0
|
|
20231012,135100,97381230,3435,3435,3435,3435,0
|
|
20231012,135000,97381230,3435,3440,3440,3435,1662
|
|
20231012,134900,91670655,3440,3440,3440,3440,0
|
|
20231012,134800,91670655,3440,3440,3440,3440,0
|
|
20231012,134700,91670655,3440,3440,3440,3440,0
|
|
20231012,134600,91670655,3440,3440,3440,3440,6
|
|
20231012,134500,91650015,3445,3445,3445,3445,0
|
|
20231012,134400,91650015,3445,3445,3445,3445,0
|
|
20231012,134300,91650015,3445,3445,3445,3445,0
|
|
20231012,134200,91650015,3445,3445,3445,3445,0
|
|
20231012,134100,91650015,3445,3445,3445,3445,0
|
|
20231012,134000,91650015,3445,3445,3445,3445,0
|
|
20231012,133900,91650015,3445,3445,3445,3445,1
|
|
20231012,133800,91646570,3445,3445,3445,3445,0
|
|
20231012,133700,91646570,3445,3445,3445,3445,1
|
|
20231012,133600,91643125,3445,3445,3445,3445,10
|
|
20231012,133500,91608675,3445,3445,3445,3445,0
|
|
20231012,133400,91608675,3445,3445,3445,3445,0
|
|
20231012,133300,91608675,3445,3445,3445,3445,0
|
|
20231012,133200,91608675,3445,3445,3445,3445,10
|
|
20231012,133100,91574225,3445,3445,3445,3445,0
|
|
20231012,133000,91574225,3445,3445,3445,3445,0
|
|
20231012,132900,91574225,3445,3445,3445,3445,0
|
|
20231012,132800,91574225,3445,3445,3445,3445,0
|
|
20231012,132700,91574225,3445,3445,3445,3445,0
|
|
20231012,132600,91574225,3445,3445,3445,3445,0
|
|
20231012,132500,91574225,3445,3445,3445,3445,0
|
|
20231012,132400,91574225,3445,3445,3445,3445,0
|
|
20231012,132300,91574225,3445,3445,3445,3445,10
|
|
20231012,132200,91539775,3445,3445,3445,3445,0
|
|
20231012,132100,91539775,3445,3445,3445,3445,1
|
|
20231012,132000,91536330,3440,3440,3440,3440,104
|
|
20231012,131900,91178570,3445,3445,3445,3445,0
|
|
20231012,131800,91178570,3445,3445,3445,3445,0
|
|
20231012,131700,91178570,3445,3445,3445,3445,0
|
|
20231012,131600,91178570,3445,3445,3445,3445,0
|
|
20231012,131500,91178570,3445,3445,3445,3445,0
|
|
20231012,131400,91178570,3445,3445,3445,3445,0
|
|
20231012,131300,91178570,3445,3445,3445,3445,0
|
|
20231012,131200,91178570,3445,3445,3445,3445,0
|
|
20231012,131100,91178570,3445,3445,3445,3445,0
|
|
20231012,131000,91178570,3445,3445,3445,3445,0
|
|
20231012,130900,91178570,3445,3445,3445,3445,0
|
|
20231012,130800,91178570,3445,3445,3445,3445,0
|
|
20231012,130700,91178570,3445,3445,3445,3445,5
|
|
20231012,130600,91161345,3445,3445,3445,3445,0
|
|
20231012,130500,91161345,3445,3445,3445,3445,0
|
|
20231012,130400,91161345,3445,3445,3445,3445,0
|
|
20231012,130300,91161345,3445,3445,3445,3445,0
|
|
20231012,130200,91161345,3445,3445,3445,3445,150
|
|
20231012,130100,90644595,3445,3445,3445,3445,6
|
|
20231012,130000,90623925,3445,3445,3445,3445,0
|
|
20231012,125900,90623925,3445,3445,3445,3445,0
|
|
20231012,125800,90623925,3445,3445,3445,3445,0
|
|
20231012,125700,90623925,3445,3445,3445,3445,0
|
|
20231012,125600,90623925,3445,3445,3445,3445,0
|
|
20231012,125500,90623925,3445,3445,3445,3445,0
|
|
20231012,125400,90623925,3445,3445,3445,3445,0
|
|
20231012,125300,90623925,3445,3445,3445,3445,0
|
|
20231012,125200,90623925,3445,3445,3445,3445,0
|
|
20231012,125100,90623925,3445,3445,3445,3445,0
|
|
20231012,125000,90623925,3445,3445,3445,3445,0
|
|
20231012,124900,90623925,3445,3445,3445,3445,0
|
|
20231012,124800,90623925,3445,3445,3445,3445,0
|
|
20231012,124700,90623925,3445,3445,3445,3445,10
|
|
20231012,124600,90589475,3445,3445,3445,3445,0
|
|
20231012,124500,90589475,3445,3445,3445,3445,0
|
|
20231012,124400,90589475,3445,3445,3445,3445,0
|
|
20231012,124300,90589475,3445,3445,3445,3445,2
|
|
20231012,124200,90582585,3445,3445,3445,3445,1
|
|
20231012,124100,90579140,3445,3445,3445,3445,0
|
|
20231012,124000,90579140,3445,3445,3445,3445,0
|
|
20231012,123900,90579140,3445,3445,3445,3445,0
|
|
20231012,123800,90579140,3445,3445,3445,3445,0
|
|
20231012,123700,90579140,3445,3445,3445,3445,36
|
|
20231012,123600,90455120,3445,3445,3445,3445,1
|
|
20231012,123500,90451675,3445,3445,3445,3445,0
|
|
20231012,123400,90451675,3445,3445,3445,3445,0
|
|
20231012,123300,90451675,3445,3445,3445,3445,2
|
|
20231012,123200,90444785,3440,3440,3440,3440,0
|
|
20231012,123100,90444785,3440,3440,3440,3440,18
|
|
20231012,123000,90382865,3445,3445,3445,3445,0
|
|
20231012,122900,90382865,3445,3445,3445,3445,0
|
|
20231012,122800,90382865,3445,3445,3445,3445,0
|
|
20231012,122700,90382865,3445,3445,3445,3445,0
|
|
20231012,122600,90382865,3445,3445,3445,3445,0
|
|
20231012,122500,90382865,3445,3445,3445,3445,1
|
|
20231012,122400,90379420,3440,3440,3440,3440,0
|
|
20231012,122300,90379420,3440,3440,3440,3440,0
|
|
20231012,122200,90379420,3440,3440,3440,3440,0
|
|
20231012,122100,90379420,3440,3440,3440,3440,0
|
|
20231012,122000,90379420,3440,3440,3440,3440,0
|
|
20231012,121900,90379420,3440,3440,3440,3440,0
|
|
20231012,121800,90379420,3440,3440,3440,3440,0
|
|
20231012,121700,90379420,3440,3445,3445,3440,3958
|
|
20231012,121600,76756980,3450,3450,3450,3450,543
|
|
20231012,121500,74883630,3450,3450,3450,3450,0
|
|
20231012,121400,74883630,3450,3450,3450,3450,14
|
|
20231012,121300,74835330,3445,3445,3445,3445,896
|
|
20231012,121200,71748610,3445,3445,3445,3445,0
|
|
20231012,121100,71748610,3445,3445,3445,3445,0
|
|
20231012,121000,71748610,3445,3445,3445,3445,0
|
|
20231012,120900,71748610,3445,3445,3445,3445,1
|
|
20231012,120800,71745165,3445,3445,3445,3445,0
|
|
20231012,120700,71745165,3445,3445,3445,3445,0
|
|
20231012,120600,71745165,3445,3445,3445,3445,0
|
|
20231012,120500,71745165,3445,3445,3445,3445,1326
|
|
20231012,120400,67177095,3450,3450,3450,3450,0
|
|
20231012,120300,67177095,3450,3450,3450,3450,0
|
|
20231012,120200,67177095,3450,3450,3450,3450,0
|
|
20231012,120100,67177095,3450,3450,3450,3450,100
|
|
20231012,120000,66832095,3450,3450,3450,3450,0
|
|
20231012,115900,66832095,3450,3450,3450,3450,0
|
|
20231012,115800,66832095,3450,3450,3450,3450,0
|
|
20231012,115700,66832095,3450,3450,3450,3450,0
|
|
20231012,115600,66832095,3450,3450,3450,3450,0
|
|
20231012,115500,66832095,3450,3450,3450,3450,0
|
|
20231012,115400,66832095,3450,3450,3450,3450,0
|
|
20231012,115300,66832095,3450,3450,3450,3450,0
|
|
20231012,115200,66832095,3450,3450,3450,3450,0
|
|
20231012,115100,66832095,3450,3450,3450,3450,0
|
|
20231012,115000,66832095,3450,3450,3450,3450,0
|
|
20231012,114900,66832095,3450,3450,3450,3450,0
|
|
20231012,114800,66832095,3450,3450,3450,3450,0
|
|
20231012,114700,66832095,3450,3450,3450,3450,8
|
|
20231012,114600,66804495,3450,3450,3450,3450,0
|
|
20231012,114500,66804495,3450,3450,3450,3450,0
|
|
20231012,114400,66804495,3450,3450,3450,3450,1
|
|
20231012,114300,66801045,3445,3445,3445,3445,560
|
|
20231012,114200,64871845,3445,3445,3445,3445,0
|
|
20231012,114100,64871845,3445,3440,3445,3440,290
|
|
20231012,114000,63872810,3440,3440,3440,3440,2
|
|
20231012,113900,63865930,3445,3445,3445,3445,0
|
|
20231012,113800,63865930,3445,3445,3445,3445,0
|
|
20231012,113700,63865930,3445,3445,3445,3445,0
|
|
20231012,113600,63865930,3445,3445,3445,3445,0
|
|
20231012,113500,63865930,3445,3445,3445,3445,0
|
|
20231012,113400,63865930,3445,3445,3445,3445,0
|
|
20231012,113300,63865930,3445,3435,3445,3435,1000
|
|
20231012,113200,60426855,3435,3435,3435,3435,2
|
|
20231012,113100,60419985,3435,3435,3435,3435,0
|
|
20231012,113000,60419985,3435,3435,3435,3435,0
|
|
20231012,112900,60419985,3435,3435,3435,3435,0
|
|
20231012,112800,60419985,3435,3435,3435,3435,0
|
|
20231012,112700,60419985,3435,3435,3435,3435,0
|
|
20231012,112600,60419985,3435,3435,3435,3435,7
|
|
20231012,112500,60395940,3435,3435,3435,3435,10
|
|
20231012,112400,60361590,3435,3435,3435,3435,0
|
|
20231012,112300,60361590,3435,3435,3435,3435,0
|
|
20231012,112200,60361590,3435,3435,3435,3435,0
|
|
20231012,112100,60361590,3435,3435,3435,3435,186
|
|
20231012,112000,59722680,3440,3440,3440,3440,17
|
|
20231012,111900,59664200,3440,3440,3440,3440,0
|
|
20231012,111800,59664200,3440,3440,3440,3440,10
|
|
20231012,111700,59629800,3440,3440,3440,3440,0
|
|
20231012,111600,59629800,3440,3440,3440,3440,9
|
|
20231012,111500,59598840,3440,3440,3440,3440,0
|
|
20231012,111400,59598840,3440,3440,3440,3440,139
|
|
20231012,111300,59120680,3445,3445,3445,3445,0
|
|
20231012,111200,59120680,3445,3445,3445,3445,80
|
|
20231012,111100,58845080,3435,3435,3435,3435,197
|
|
20231012,111000,58168385,3440,3440,3440,3440,0
|
|
20231012,110900,58168385,3440,3440,3440,3440,0
|
|
20231012,110800,58168385,3440,3440,3440,3440,0
|
|
20231012,110700,58168385,3440,3440,3440,3440,2
|
|
20231012,110600,58161505,3440,3440,3440,3440,3
|
|
20231012,110500,58151185,3430,3430,3430,3430,0
|
|
20231012,110400,58151185,3430,3430,3430,3430,0
|
|
20231012,110300,58151185,3430,3430,3430,3430,0
|
|
20231012,110200,58151185,3430,3435,3435,3430,3320
|
|
20231012,110100,46758340,3435,3435,3435,3435,0
|
|
20231012,110000,46758340,3435,3435,3435,3435,0
|
|
20231012,105900,46758340,3435,3435,3435,3435,100
|
|
20231012,105800,46414840,3440,3440,3440,3440,0
|
|
20231012,105700,46414840,3440,3440,3440,3440,1343
|
|
20231012,105600,41794920,3440,3440,3440,3440,0
|
|
20231012,105500,41794920,3440,3440,3440,3440,0
|
|
20231012,105400,41794920,3440,3440,3440,3440,0
|
|
20231012,105300,41794920,3440,3440,3440,3440,1
|
|
20231012,105200,41791480,3440,3440,3440,3440,0
|
|
20231012,105100,41791480,3440,3440,3440,3440,160
|
|
20231012,105000,41241080,3445,3445,3445,3445,0
|
|
20231012,104900,41241080,3445,3445,3445,3445,0
|
|
20231012,104800,41241080,3445,3445,3445,3445,0
|
|
20231012,104700,41241080,3445,3440,3445,3440,71
|
|
20231012,104600,40996785,3440,3445,3445,3440,440
|
|
20231012,104500,39482695,3450,3445,3450,3445,84
|
|
20231012,104400,39193310,3445,3445,3445,3445,0
|
|
20231012,104300,39193310,3445,3445,3445,3445,1
|
|
20231012,104200,39189865,3440,3440,3440,3440,5
|
|
20231012,104100,39172665,3445,3445,3445,3445,0
|
|
20231012,104000,39172665,3445,3445,3445,3445,0
|
|
20231012,103900,39172665,3445,3445,3445,3445,0
|
|
20231012,103800,39172665,3445,3445,3445,3445,0
|
|
20231012,103700,39172665,3445,3445,3445,3445,0
|
|
20231012,103600,39172665,3445,3445,3445,3445,0
|
|
20231012,103500,39172665,3445,3445,3445,3445,0
|
|
20231012,103400,39172665,3445,3445,3445,3445,1
|
|
20231012,103300,39169220,3440,3445,3445,3440,108
|
|
20231012,103200,38797695,3440,3440,3440,3440,1
|
|
20231012,103100,38794255,3445,3445,3445,3445,0
|
|
20231012,103000,38794255,3445,3445,3445,3445,0
|
|
20231012,102900,38794255,3445,3445,3445,3445,1
|
|
20231012,102800,38790810,3445,3445,3445,3445,2
|
|
20231012,102700,38783920,3445,3445,3445,3445,17
|
|
20231012,102600,38725355,3445,3445,3445,3445,3
|
|
20231012,102500,38715020,3445,3445,3445,3445,65
|
|
20231012,102400,38491095,3445,3445,3445,3445,49
|
|
20231012,102300,38322290,3445,3445,3445,3445,0
|
|
20231012,102200,38322290,3445,3445,3445,3445,115
|
|
20231012,102100,37926115,3445,3445,3445,3445,0
|
|
20231012,102000,37926115,3445,3445,3445,3445,0
|
|
20231012,101900,37926115,3445,3445,3445,3445,0
|
|
20231012,101800,37926115,3445,3445,3445,3445,1
|
|
20231012,101700,37922670,3440,3440,3440,3440,0
|
|
20231012,101600,37922670,3440,3440,3440,3440,359
|
|
20231012,101500,36687710,3440,3440,3440,3440,647
|
|
20231012,101400,34462030,3440,3440,3440,3440,0
|
|
20231012,101300,34462030,3440,3440,3440,3440,0
|
|
20231012,101200,34462030,3440,3440,3440,3440,0
|
|
20231012,101100,34462030,3440,3440,3440,3440,0
|
|
20231012,101000,34462030,3440,3440,3440,3440,781
|
|
20231012,100900,31775390,3440,3440,3440,3440,0
|
|
20231012,100800,31775390,3440,3440,3440,3440,0
|
|
20231012,100700,31775390,3440,3440,3440,3440,0
|
|
20231012,100600,31775390,3440,3440,3440,3440,1
|
|
20231012,100500,31771950,3440,3440,3440,3440,0
|
|
20231012,100400,31771950,3440,3440,3440,3440,0
|
|
20231012,100300,31771950,3440,3440,3440,3440,0
|
|
20231012,100200,31771950,3440,3440,3440,3440,1
|
|
20231012,100100,31768510,3440,3440,3440,3440,0
|
|
20231012,100000,31768510,3440,3440,3440,3440,0
|
|
20231012,095900,31768510,3440,3440,3440,3440,0
|
|
20231012,095800,31768510,3440,3440,3440,3440,290
|
|
20231012,095700,30770910,3435,3435,3435,3435,0
|
|
20231012,095600,30770910,3435,3440,3440,3435,1240
|
|
20231012,095500,26509340,3440,3440,3440,3440,0
|
|
20231012,095400,26509340,3440,3440,3440,3440,0
|
|
20231012,095300,26509340,3440,3440,3440,3440,48
|
|
20231012,095200,26344220,3440,3440,3440,3440,0
|
|
20231012,095100,26344220,3440,3440,3440,3440,0
|
|
20231012,095000,26344220,3440,3440,3440,3440,0
|
|
20231012,094900,26344220,3440,3440,3440,3440,0
|
|
20231012,094800,26344220,3440,3440,3440,3440,160
|
|
20231012,094700,25793820,3450,3450,3450,3450,0
|
|
20231012,094600,25793820,3450,3450,3450,3450,0
|
|
20231012,094500,25793820,3450,3450,3450,3450,0
|
|
20231012,094400,25793820,3450,3450,3450,3450,0
|
|
20231012,094300,25793820,3450,3445,3450,3445,1000
|
|
20231012,094200,22345100,3440,3440,3440,3440,0
|
|
20231012,094100,22345100,3440,3440,3440,3440,2144
|
|
20231012,094000,14969740,3450,3450,3450,3450,2
|
|
20231012,093900,14962840,3450,3450,3450,3450,1
|
|
20231012,093800,14959390,3440,3445,3445,3440,150
|
|
20231012,093700,14443325,3450,3450,3450,3450,0
|
|
20231012,093600,14443325,3450,3450,3450,3450,0
|
|
20231012,093500,14443325,3450,3450,3450,3450,2
|
|
20231012,093400,14436425,3450,3450,3450,3450,2
|
|
20231012,093300,14429525,3450,3450,3450,3450,7
|
|
20231012,093200,14405375,3450,3450,3450,3450,2
|
|
20231012,093100,14398475,3450,3445,3450,3445,374
|
|
20231012,093000,13110040,3450,3445,3450,3440,301
|
|
20231012,092900,12074315,3445,3445,3445,3445,154
|
|
20231012,092800,11543785,3445,3445,3445,3445,0
|
|
20231012,092700,11543785,3445,3445,3445,3445,0
|
|
20231012,092600,11543785,3445,3445,3445,3445,0
|
|
20231012,092500,11543785,3445,3445,3445,3445,0
|
|
20231012,092400,11543785,3445,3445,3445,3445,59
|
|
20231012,092300,11340530,3450,3450,3450,3450,600
|
|
20231012,092200,9270530,3450,3450,3450,3450,614
|
|
20231012,092100,7152230,3445,3445,3445,3445,45
|
|
20231012,092000,6997205,3450,3450,3450,3450,0
|
|
20231012,091900,6997205,3450,3450,3450,3450,0
|
|
20231012,091800,6997205,3450,3450,3450,3450,0
|
|
20231012,091700,6997205,3450,3445,3450,3445,4
|
|
20231012,091600,6983420,3440,3445,3445,3440,1060
|
|
20231012,091500,3335065,3450,3450,3450,3450,252
|
|
20231012,091400,2465665,3450,3450,3450,3450,232
|
|
20231012,091300,1665265,3460,3460,3460,3460,0
|
|
20231012,091200,1665265,3460,3460,3460,3460,200
|
|
20231012,091100,973265,3460,3460,3460,3460,0
|
|
20231012,091000,973265,3460,3460,3460,3460,20
|
|
20231012,090900,904065,3455,3455,3455,3455,12
|
|
20231012,090800,862605,3455,3455,3455,3455,0
|
|
20231012,090700,862605,3455,3455,3455,3455,10
|
|
20231012,090600,828055,3455,3455,3455,3455,0
|
|
20231012,090500,828055,3455,3455,3455,3455,1
|
|
20231012,090400,824600,3455,3450,3455,3450,12
|
|
20231012,090300,783150,3450,3450,3450,3450,100
|
|
20231012,090200,438150,3450,3450,3450,3450,0
|
|
20231012,090100,438150,3450,3450,3450,3450,0
|
|
20231012,090000,438150,3450,3450,3450,3450,77
|