604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190100,160996280,3430,3430,3430,3430,2035
|
|
20231016,190000,160996280,3430,3430,3430,3430,0
|
|
20231016,185900,160996280,3430,3430,3430,3430,0
|
|
20231016,185800,160996280,3430,3430,3430,3430,0
|
|
20231016,185700,160996280,3430,3430,3430,3430,0
|
|
20231016,185600,160996280,3430,3430,3430,3430,0
|
|
20231016,185500,160996280,3430,3430,3430,3430,0
|
|
20231016,185400,160996280,3430,3430,3430,3430,0
|
|
20231016,185300,160996280,3430,3430,3430,3430,0
|
|
20231016,185200,160996280,3430,3430,3430,3430,0
|
|
20231016,185100,160996280,3430,3430,3430,3430,0
|
|
20231016,185000,160996280,3430,3430,3430,3430,0
|
|
20231016,184900,160996280,3430,3430,3430,3430,0
|
|
20231016,184800,160996280,3430,3430,3430,3430,0
|
|
20231016,184700,160996280,3430,3430,3430,3430,0
|
|
20231016,184600,160996280,3430,3430,3430,3430,0
|
|
20231016,184500,160996280,3430,3430,3430,3430,0
|
|
20231016,184400,160996280,3430,3430,3430,3430,0
|
|
20231016,184300,160996280,3430,3430,3430,3430,0
|
|
20231016,184200,160996280,3430,3430,3430,3430,0
|
|
20231016,184100,160996280,3430,3430,3430,3430,0
|
|
20231016,184000,160996280,3430,3430,3430,3430,0
|
|
20231016,183900,160996280,3430,3430,3430,3430,0
|
|
20231016,183800,160996280,3430,3430,3430,3430,0
|
|
20231016,183700,160996280,3430,3430,3430,3430,0
|
|
20231016,183600,160996280,3430,3430,3430,3430,0
|
|
20231016,183500,160996280,3430,3430,3430,3430,0
|
|
20231016,183400,160996280,3430,3430,3430,3430,0
|
|
20231016,183300,160996280,3430,3430,3430,3430,0
|
|
20231016,183200,160996280,3430,3430,3430,3430,0
|
|
20231016,183100,160996280,3430,3430,3430,3430,2035
|
|
20231016,183000,160996280,3430,3430,3430,3430,0
|
|
20231016,182900,160996280,3430,3430,3430,3430,0
|
|
20231016,182800,160996280,3430,3430,3430,3430,0
|
|
20231016,182700,160996280,3430,3430,3430,3430,0
|
|
20231016,182600,160996280,3430,3430,3430,3430,0
|
|
20231016,182500,160996280,3430,3430,3430,3430,0
|
|
20231016,182400,160996280,3430,3430,3430,3430,0
|
|
20231016,182300,160996280,3430,3430,3430,3430,0
|
|
20231016,182200,160996280,3430,3430,3430,3430,0
|
|
20231016,182100,160996280,3430,3430,3430,3430,0
|
|
20231016,182000,160996280,3430,3430,3430,3430,0
|
|
20231016,181900,160996280,3430,3430,3430,3430,0
|
|
20231016,181800,160996280,3430,3430,3430,3430,0
|
|
20231016,181700,160996280,3430,3430,3430,3430,0
|
|
20231016,181600,160996280,3430,3430,3430,3430,0
|
|
20231016,181500,160996280,3430,3430,3430,3430,0
|
|
20231016,181400,160996280,3430,3430,3430,3430,0
|
|
20231016,181300,160996280,3430,3430,3430,3430,0
|
|
20231016,181200,160996280,3430,3430,3430,3430,0
|
|
20231016,181100,160996280,3430,3430,3430,3430,0
|
|
20231016,181000,160996280,3430,3430,3430,3430,0
|
|
20231016,180900,160996280,3430,3430,3430,3430,0
|
|
20231016,180800,160996280,3430,3430,3430,3430,0
|
|
20231016,180700,160996280,3430,3430,3430,3430,0
|
|
20231016,180600,160996280,3430,3430,3430,3430,0
|
|
20231016,180500,160996280,3430,3430,3430,3430,0
|
|
20231016,180400,160996280,3430,3430,3430,3430,0
|
|
20231016,180300,160996280,3430,3430,3430,3430,0
|
|
20231016,180200,160996280,3430,3430,3430,3430,0
|
|
20231016,180100,160996280,3430,3430,3430,3430,2035
|
|
20231016,180000,160996280,3430,3430,3430,3430,0
|
|
20231016,175900,160996280,3430,3430,3430,3430,0
|
|
20231016,175800,160996280,3430,3430,3430,3430,0
|
|
20231016,175700,160996280,3430,3430,3430,3430,0
|
|
20231016,175600,160996280,3430,3430,3430,3430,0
|
|
20231016,175500,160996280,3430,3430,3430,3430,0
|
|
20231016,175400,160996280,3430,3430,3430,3430,0
|
|
20231016,175300,160996280,3430,3430,3430,3430,0
|
|
20231016,175200,160996280,3430,3430,3430,3430,0
|
|
20231016,175100,160996280,3430,3430,3430,3430,0
|
|
20231016,175000,160996280,3430,3430,3430,3430,0
|
|
20231016,174900,160996280,3430,3430,3430,3430,0
|
|
20231016,174800,160996280,3430,3430,3430,3430,0
|
|
20231016,174700,160996280,3430,3430,3430,3430,0
|
|
20231016,174600,160996280,3430,3430,3430,3430,0
|
|
20231016,174500,160996280,3430,3430,3430,3430,0
|
|
20231016,174400,160996280,3430,3430,3430,3430,0
|
|
20231016,174300,160996280,3430,3430,3430,3430,0
|
|
20231016,174200,160996280,3430,3430,3430,3430,0
|
|
20231016,174100,160996280,3430,3430,3430,3430,0
|
|
20231016,174000,160996280,3430,3430,3430,3430,0
|
|
20231016,173900,160996280,3430,3430,3430,3430,0
|
|
20231016,173800,160996280,3430,3430,3430,3430,0
|
|
20231016,173700,160996280,3430,3430,3430,3430,0
|
|
20231016,173600,160996280,3430,3430,3430,3430,0
|
|
20231016,173500,160996280,3430,3430,3430,3430,0
|
|
20231016,173400,160996280,3430,3430,3430,3430,0
|
|
20231016,173300,160996280,3430,3430,3430,3430,0
|
|
20231016,173200,160996280,3430,3430,3430,3430,0
|
|
20231016,173100,160996280,3430,3430,3430,3430,2035
|
|
20231016,173000,160996280,3430,3430,3430,3430,0
|
|
20231016,172900,160996280,3430,3430,3430,3430,0
|
|
20231016,172800,160996280,3430,3430,3430,3430,0
|
|
20231016,172700,160996280,3430,3430,3430,3430,0
|
|
20231016,172600,160996280,3430,3430,3430,3430,0
|
|
20231016,172500,160996280,3430,3430,3430,3430,0
|
|
20231016,172400,160996280,3430,3430,3430,3430,0
|
|
20231016,172300,160996280,3430,3430,3430,3430,0
|
|
20231016,172200,160996280,3430,3430,3430,3430,0
|
|
20231016,172100,160996280,3430,3430,3430,3430,0
|
|
20231016,172000,160996280,3430,3430,3430,3430,0
|
|
20231016,171900,160996280,3430,3430,3430,3430,0
|
|
20231016,171800,160996280,3430,3430,3430,3430,0
|
|
20231016,171700,160996280,3430,3430,3430,3430,0
|
|
20231016,171600,160996280,3430,3430,3430,3430,0
|
|
20231016,171500,160996280,3430,3430,3430,3430,0
|
|
20231016,171400,160996280,3430,3430,3430,3430,0
|
|
20231016,171300,160996280,3430,3430,3430,3430,0
|
|
20231016,171200,160996280,3430,3430,3430,3430,0
|
|
20231016,171100,160996280,3430,3430,3430,3430,0
|
|
20231016,171000,160996280,3430,3430,3430,3430,0
|
|
20231016,170900,160996280,3430,3430,3430,3430,0
|
|
20231016,170800,160996280,3430,3430,3430,3430,0
|
|
20231016,170700,160996280,3430,3430,3430,3430,0
|
|
20231016,170600,160996280,3430,3430,3430,3430,0
|
|
20231016,170500,160996280,3430,3430,3430,3430,0
|
|
20231016,170400,160996280,3430,3430,3430,3430,0
|
|
20231016,170300,160996280,3430,3430,3430,3430,0
|
|
20231016,170200,160996280,3430,3430,3430,3430,0
|
|
20231016,170100,160996280,3430,3430,3430,3430,2035
|
|
20231016,170000,160996280,3430,3430,3430,3430,0
|
|
20231016,165900,160996280,3430,3430,3430,3430,0
|
|
20231016,165800,160996280,3430,3430,3430,3430,0
|
|
20231016,165700,160996280,3430,3430,3430,3430,0
|
|
20231016,165600,160996280,3430,3430,3430,3430,0
|
|
20231016,165500,160996280,3430,3430,3430,3430,0
|
|
20231016,165400,160996280,3430,3430,3430,3430,0
|
|
20231016,165300,160996280,3430,3430,3430,3430,0
|
|
20231016,165200,160996280,3430,3430,3430,3430,0
|
|
20231016,165100,160996280,3430,3430,3430,3430,0
|
|
20231016,165000,160996280,3430,3430,3430,3430,0
|
|
20231016,164900,160996280,3430,3430,3430,3430,0
|
|
20231016,164800,160996280,3430,3430,3430,3430,0
|
|
20231016,164700,160996280,3430,3430,3430,3430,0
|
|
20231016,164600,160996280,3430,3430,3430,3430,0
|
|
20231016,164500,160996280,3430,3430,3430,3430,0
|
|
20231016,164400,160996280,3430,3430,3430,3430,0
|
|
20231016,164300,160996280,3430,3430,3430,3430,0
|
|
20231016,164200,160996280,3430,3430,3430,3430,0
|
|
20231016,164100,160996280,3430,3430,3430,3430,0
|
|
20231016,164000,160996280,3430,3430,3430,3430,0
|
|
20231016,163900,160996280,3430,3430,3430,3430,0
|
|
20231016,163800,160996280,3430,3430,3430,3430,0
|
|
20231016,163700,160996280,3430,3430,3430,3430,0
|
|
20231016,163600,160996280,3430,3430,3430,3430,0
|
|
20231016,163500,160996280,3430,3430,3430,3430,0
|
|
20231016,163400,160996280,3430,3430,3430,3430,0
|
|
20231016,163300,160996280,3430,3430,3430,3430,0
|
|
20231016,163200,160996280,3430,3430,3430,3430,0
|
|
20231016,163100,160996280,3430,3430,3430,3430,2035
|
|
20231016,163000,160996280,3430,3430,3430,3430,0
|
|
20231016,162900,160996280,3430,3430,3430,3430,0
|
|
20231016,162800,160996280,3430,3430,3430,3430,0
|
|
20231016,162700,160996280,3430,3430,3430,3430,0
|
|
20231016,162600,160996280,3430,3430,3430,3430,0
|
|
20231016,162500,160996280,3430,3430,3430,3430,0
|
|
20231016,162400,160996280,3430,3430,3430,3430,0
|
|
20231016,162300,160996280,3430,3430,3430,3430,0
|
|
20231016,162200,160996280,3430,3430,3430,3430,0
|
|
20231016,162100,160996280,3430,3430,3430,3430,0
|
|
20231016,162000,160996280,3430,3430,3430,3430,0
|
|
20231016,161900,160996280,3430,3430,3430,3430,0
|
|
20231016,161800,160996280,3430,3430,3430,3430,0
|
|
20231016,161700,160996280,3430,3430,3430,3430,0
|
|
20231016,161600,160996280,3430,3430,3430,3430,0
|
|
20231016,161500,160996280,3430,3430,3430,3430,0
|
|
20231016,161400,160996280,3430,3430,3430,3430,0
|
|
20231016,161300,160996280,3430,3430,3430,3430,0
|
|
20231016,161200,160996280,3430,3430,3430,3430,0
|
|
20231016,161100,160996280,3430,3430,3430,3430,0
|
|
20231016,161000,160996280,3430,3430,3430,3430,0
|
|
20231016,160900,160996280,3430,3430,3430,3430,0
|
|
20231016,160800,160996280,3430,3430,3430,3430,0
|
|
20231016,160700,160996280,3430,3430,3430,3430,0
|
|
20231016,160600,160996280,3430,3430,3430,3430,0
|
|
20231016,160500,160996280,3430,3430,3430,3430,0
|
|
20231016,160400,160996280,3430,3430,3430,3430,0
|
|
20231016,160300,160996280,3430,3430,3430,3430,0
|
|
20231016,160200,160996280,3430,3430,3430,3430,0
|
|
20231016,160100,160996280,3430,3430,3430,3430,2035
|
|
20231016,160000,160996280,3430,3430,3430,3430,0
|
|
20231016,155900,160996280,3430,3430,3430,3430,0
|
|
20231016,155800,160996280,3430,3430,3430,3430,0
|
|
20231016,155700,160996280,3430,3430,3430,3430,0
|
|
20231016,155600,160996280,3430,3430,3430,3430,0
|
|
20231016,155500,160996280,3430,3430,3430,3430,0
|
|
20231016,155400,160996280,3430,3430,3430,3430,0
|
|
20231016,155300,160996280,3430,3430,3430,3430,0
|
|
20231016,155200,160996280,3430,3430,3430,3430,0
|
|
20231016,155100,160996280,3430,3430,3430,3430,0
|
|
20231016,155000,160996280,3430,3430,3430,3430,0
|
|
20231016,154900,160996280,3430,3430,3430,3430,0
|
|
20231016,154800,160996280,3430,3430,3430,3430,0
|
|
20231016,154700,160996280,3430,3430,3430,3430,0
|
|
20231016,154600,160996280,3430,3430,3430,3430,0
|
|
20231016,154500,160996280,3430,3430,3430,3430,0
|
|
20231016,154400,160996280,3430,3430,3430,3430,0
|
|
20231016,154300,160996280,3430,3430,3430,3430,0
|
|
20231016,154200,160996280,3430,3430,3430,3430,0
|
|
20231016,154100,160996280,3430,3430,3430,3430,0
|
|
20231016,154000,160996280,3430,3430,3430,3430,0
|
|
20231016,153900,160996280,3430,3430,3430,3430,0
|
|
20231016,153800,160996280,3430,3430,3430,3430,0
|
|
20231016,153700,160996280,3430,3430,3430,3430,0
|
|
20231016,153600,160996280,3430,3430,3430,3430,0
|
|
20231016,153500,160996280,3430,3430,3430,3430,0
|
|
20231016,153400,160996280,3430,3430,3430,3430,0
|
|
20231016,153300,160996280,3430,3430,3430,3430,0
|
|
20231016,153200,160996280,3430,3430,3430,3430,0
|
|
20231016,153100,160996280,3430,3430,3430,3430,2035
|
|
20231016,153000,160996280,3430,3430,3430,3430,2035
|
|
20231016,152900,154016230,3425,3425,3425,3425,0
|
|
20231016,152800,154016230,3425,3425,3425,3425,0
|
|
20231016,152700,154016230,3425,3425,3425,3425,0
|
|
20231016,152600,154016230,3425,3425,3425,3425,0
|
|
20231016,152500,154016230,3425,3425,3425,3425,0
|
|
20231016,152400,154016230,3425,3425,3425,3425,0
|
|
20231016,152300,154016230,3425,3425,3425,3425,0
|
|
20231016,152200,154016230,3425,3425,3425,3425,0
|
|
20231016,152100,154016230,3425,3425,3425,3425,0
|
|
20231016,152000,154016230,3425,3425,3425,3425,0
|
|
20231016,151900,154016230,3425,3425,3425,3425,48
|
|
20231016,151800,153851830,3435,3430,3435,3430,1941
|
|
20231016,151700,147194195,3435,3435,3435,3435,534
|
|
20231016,151600,145359905,3435,3435,3435,3435,0
|
|
20231016,151500,145359905,3435,3440,3440,3435,20
|
|
20231016,151400,145291195,3445,3450,3450,3445,4
|
|
20231016,151300,145277405,3450,3440,3450,3435,2092
|
|
20231016,151200,138086110,3450,3445,3450,3445,416
|
|
20231016,151100,136652985,3440,3445,3445,3440,64
|
|
20231016,151000,136432670,3445,3445,3445,3445,10
|
|
20231016,150900,136398220,3440,3440,3440,3440,0
|
|
20231016,150800,136398220,3440,3435,3440,3435,1066
|
|
20231016,150700,132731455,3435,3435,3435,3435,10
|
|
20231016,150600,132697105,3435,3435,3435,3435,114
|
|
20231016,150500,132305515,3435,3435,3435,3435,0
|
|
20231016,150400,132305515,3435,3435,3435,3435,600
|
|
20231016,150300,130244515,3430,3430,3430,3430,0
|
|
20231016,150200,130244515,3430,3430,3430,3430,0
|
|
20231016,150100,130244515,3430,3430,3430,3430,396
|
|
20231016,150000,128886235,3430,3430,3430,3430,0
|
|
20231016,145900,128886235,3430,3430,3430,3430,0
|
|
20231016,145800,128886235,3430,3430,3430,3430,200
|
|
20231016,145700,128200235,3430,3430,3430,3430,1
|
|
20231016,145600,128196805,3430,3430,3430,3430,0
|
|
20231016,145500,128196805,3430,3430,3430,3430,0
|
|
20231016,145400,128196805,3430,3430,3430,3430,0
|
|
20231016,145300,128196805,3430,3430,3430,3430,333
|
|
20231016,145200,127054615,3430,3430,3430,3430,0
|
|
20231016,145100,127054615,3430,3430,3430,3430,0
|
|
20231016,145000,127054615,3430,3430,3430,3430,0
|
|
20231016,144900,127054615,3430,3430,3430,3430,0
|
|
20231016,144800,127054615,3430,3430,3430,3430,0
|
|
20231016,144700,127054615,3430,3430,3430,3430,0
|
|
20231016,144600,127054615,3430,3430,3430,3430,88
|
|
20231016,144500,126752775,3430,3430,3435,3430,1804
|
|
20231016,144400,120565035,3430,3430,3430,3430,0
|
|
20231016,144300,120565035,3430,3430,3430,3430,126
|
|
20231016,144200,120132855,3430,3430,3430,3430,1403
|
|
20231016,144100,115320565,3430,3430,3430,3430,697
|
|
20231016,144000,112929855,3430,3430,3430,3430,0
|
|
20231016,143900,112929855,3430,3430,3430,3430,0
|
|
20231016,143800,112929855,3430,3430,3430,3430,0
|
|
20231016,143700,112929855,3430,3430,3430,3430,2603
|
|
20231016,143600,104001565,3430,3430,3430,3430,0
|
|
20231016,143500,104001565,3430,3430,3430,3430,2
|
|
20231016,143400,103994705,3425,3425,3425,3425,0
|
|
20231016,143300,103994705,3425,3425,3425,3425,0
|
|
20231016,143200,103994705,3425,3425,3425,3425,0
|
|
20231016,143100,103994705,3425,3425,3425,3425,294
|
|
20231016,143000,102987755,3430,3430,3430,3430,0
|
|
20231016,142900,102987755,3430,3430,3430,3430,2
|
|
20231016,142800,102980895,3425,3425,3425,3425,238
|
|
20231016,142700,102165745,3425,3425,3425,3425,0
|
|
20231016,142600,102165745,3425,3425,3425,3425,0
|
|
20231016,142500,102165745,3425,3425,3425,3425,0
|
|
20231016,142400,102165745,3425,3425,3425,3425,0
|
|
20231016,142300,102165745,3425,3425,3425,3425,0
|
|
20231016,142200,102165745,3425,3425,3425,3425,0
|
|
20231016,142100,102165745,3425,3420,3425,3420,401
|
|
20231016,142000,100794320,3420,3420,3420,3420,751
|
|
20231016,141900,98225900,3420,3425,3425,3420,201
|
|
20231016,141800,97538475,3425,3425,3425,3425,0
|
|
20231016,141700,97538475,3425,3425,3425,3425,0
|
|
20231016,141600,97538475,3425,3425,3425,3425,0
|
|
20231016,141500,97538475,3425,3425,3425,3425,1
|
|
20231016,141400,97535050,3425,3425,3425,3425,0
|
|
20231016,141300,97535050,3425,3425,3425,3425,0
|
|
20231016,141200,97535050,3425,3425,3425,3425,0
|
|
20231016,141100,97535050,3425,3425,3425,3425,10
|
|
20231016,141000,97500800,3425,3425,3425,3425,0
|
|
20231016,140900,97500800,3425,3425,3425,3425,1
|
|
20231016,140800,97497375,3425,3425,3425,3425,12
|
|
20231016,140700,97456275,3425,3425,3425,3425,0
|
|
20231016,140600,97456275,3425,3425,3425,3425,0
|
|
20231016,140500,97456275,3425,3425,3425,3425,0
|
|
20231016,140400,97456275,3425,3425,3425,3425,0
|
|
20231016,140300,97456275,3425,3425,3425,3425,0
|
|
20231016,140200,97456275,3425,3425,3425,3425,0
|
|
20231016,140100,97456275,3425,3425,3425,3425,583
|
|
20231016,140000,95459500,3430,3430,3430,3430,0
|
|
20231016,135900,95459500,3430,3430,3430,3430,0
|
|
20231016,135800,95459500,3430,3430,3430,3430,0
|
|
20231016,135700,95459500,3430,3430,3430,3430,0
|
|
20231016,135600,95459500,3430,3430,3430,3430,1
|
|
20231016,135500,95456070,3415,3420,3420,3415,1000
|
|
20231016,135400,92039305,3430,3430,3430,3430,0
|
|
20231016,135300,92039305,3430,3420,3430,3420,13
|
|
20231016,135200,91994835,3430,3430,3430,3430,1
|
|
20231016,135100,91991405,3425,3420,3425,3420,728
|
|
20231016,135000,89501145,3425,3425,3425,3425,0
|
|
20231016,134900,89501145,3425,3425,3425,3425,0
|
|
20231016,134800,89501145,3425,3425,3425,3425,0
|
|
20231016,134700,89501145,3425,3425,3425,3425,0
|
|
20231016,134600,89501145,3425,3425,3425,3425,0
|
|
20231016,134500,89501145,3425,3425,3425,3425,0
|
|
20231016,134400,89501145,3425,3420,3425,3420,2349
|
|
20231016,134300,81462565,3425,3425,3425,3425,0
|
|
20231016,134200,81462565,3425,3425,3425,3425,0
|
|
20231016,134100,81462565,3425,3425,3425,3425,0
|
|
20231016,134000,81462565,3425,3425,3425,3425,0
|
|
20231016,133900,81462565,3425,3425,3425,3425,0
|
|
20231016,133800,81462565,3425,3425,3425,3425,536
|
|
20231016,133700,79626765,3430,3430,3430,3430,0
|
|
20231016,133600,79626765,3430,3430,3430,3430,0
|
|
20231016,133500,79626765,3430,3430,3430,3430,0
|
|
20231016,133400,79626765,3430,3430,3430,3430,0
|
|
20231016,133300,79626765,3430,3430,3430,3430,0
|
|
20231016,133200,79626765,3430,3430,3430,3430,0
|
|
20231016,133100,79626765,3430,3430,3430,3430,0
|
|
20231016,133000,79626765,3430,3430,3430,3430,0
|
|
20231016,132900,79626765,3430,3430,3430,3430,0
|
|
20231016,132800,79626765,3430,3430,3430,3430,0
|
|
20231016,132700,79626765,3430,3430,3430,3430,0
|
|
20231016,132600,79626765,3430,3430,3430,3430,0
|
|
20231016,132500,79626765,3430,3430,3430,3430,1
|
|
20231016,132400,79623335,3425,3425,3425,3425,0
|
|
20231016,132300,79623335,3425,3430,3430,3425,297
|
|
20231016,132200,78606105,3420,3420,3420,3420,3
|
|
20231016,132100,78595845,3430,3430,3430,3430,0
|
|
20231016,132000,78595845,3430,3430,3430,3430,0
|
|
20231016,131900,78595845,3430,3430,3430,3430,0
|
|
20231016,131800,78595845,3430,3430,3430,3430,0
|
|
20231016,131700,78595845,3430,3430,3430,3430,0
|
|
20231016,131600,78595845,3430,3430,3430,3430,0
|
|
20231016,131500,78595845,3430,3430,3430,3430,25
|
|
20231016,131400,78510095,3430,3430,3430,3430,0
|
|
20231016,131300,78510095,3430,3430,3430,3430,0
|
|
20231016,131200,78510095,3430,3430,3430,3430,0
|
|
20231016,131100,78510095,3430,3430,3430,3430,0
|
|
20231016,131000,78510095,3430,3430,3430,3430,0
|
|
20231016,130900,78510095,3430,3430,3430,3430,0
|
|
20231016,130800,78510095,3430,3430,3430,3430,0
|
|
20231016,130700,78510095,3430,3430,3430,3430,0
|
|
20231016,130600,78510095,3430,3430,3430,3430,0
|
|
20231016,130500,78510095,3430,3430,3430,3430,0
|
|
20231016,130400,78510095,3430,3430,3430,3430,0
|
|
20231016,130300,78510095,3430,3430,3430,3430,1
|
|
20231016,130200,78506665,3420,3420,3420,3420,0
|
|
20231016,130100,78506665,3420,3420,3420,3420,494
|
|
20231016,130000,76817185,3425,3425,3425,3425,0
|
|
20231016,125900,76817185,3425,3425,3425,3425,0
|
|
20231016,125800,76817185,3425,3425,3425,3425,3
|
|
20231016,125700,76806910,3430,3430,3430,3430,0
|
|
20231016,125600,76806910,3430,3430,3430,3430,0
|
|
20231016,125500,76806910,3430,3430,3430,3430,0
|
|
20231016,125400,76806910,3430,3430,3430,3430,0
|
|
20231016,125300,76806910,3430,3430,3430,3430,0
|
|
20231016,125200,76806910,3430,3430,3430,3430,0
|
|
20231016,125100,76806910,3430,3430,3430,3430,0
|
|
20231016,125000,76806910,3430,3430,3430,3430,47
|
|
20231016,124900,76645700,3430,3430,3430,3430,0
|
|
20231016,124800,76645700,3430,3430,3430,3430,0
|
|
20231016,124700,76645700,3430,3430,3430,3430,0
|
|
20231016,124600,76645700,3430,3425,3430,3425,2
|
|
20231016,124500,76638845,3420,3415,3420,3415,5111
|
|
20231016,124400,59177475,3420,3420,3430,3420,1455
|
|
20231016,124300,54199190,3420,3420,3420,3420,6
|
|
20231016,124200,54178670,3425,3425,3425,3425,7
|
|
20231016,124100,54154695,3420,3420,3420,3420,0
|
|
20231016,124000,54154695,3420,3420,3420,3420,0
|
|
20231016,123900,54154695,3420,3420,3420,3420,18
|
|
20231016,123800,54093135,3425,3425,3425,3425,0
|
|
20231016,123700,54093135,3425,3425,3425,3425,0
|
|
20231016,123600,54093135,3425,3425,3425,3425,0
|
|
20231016,123500,54093135,3425,3425,3425,3425,0
|
|
20231016,123400,54093135,3425,3425,3425,3425,0
|
|
20231016,123300,54093135,3425,3425,3425,3425,0
|
|
20231016,123200,54093135,3425,3425,3425,3425,0
|
|
20231016,123100,54093135,3425,3425,3425,3425,0
|
|
20231016,123000,54093135,3425,3425,3425,3425,0
|
|
20231016,122900,54093135,3425,3425,3425,3425,0
|
|
20231016,122800,54093135,3425,3425,3425,3425,0
|
|
20231016,122700,54093135,3425,3425,3425,3425,0
|
|
20231016,122600,54093135,3425,3425,3425,3425,0
|
|
20231016,122500,54093135,3425,3425,3425,3425,1
|
|
20231016,122400,54089710,3420,3420,3420,3420,350
|
|
20231016,122300,52892710,3425,3425,3425,3425,0
|
|
20231016,122200,52892710,3425,3425,3425,3425,0
|
|
20231016,122100,52892710,3425,3425,3425,3425,0
|
|
20231016,122000,52892710,3425,3425,3425,3425,0
|
|
20231016,121900,52892710,3425,3425,3425,3425,2
|
|
20231016,121800,52885860,3425,3425,3425,3425,0
|
|
20231016,121700,52885860,3425,3425,3425,3425,0
|
|
20231016,121600,52885860,3425,3425,3425,3425,3
|
|
20231016,121500,52875585,3420,3420,3420,3420,0
|
|
20231016,121400,52875585,3420,3420,3420,3420,150
|
|
20231016,121300,52362585,3420,3420,3420,3420,0
|
|
20231016,121200,52362585,3420,3420,3420,3420,0
|
|
20231016,121100,52362585,3420,3420,3420,3420,1
|
|
20231016,121000,52359165,3420,3420,3420,3420,0
|
|
20231016,120900,52359165,3420,3420,3420,3420,35
|
|
20231016,120800,52239465,3420,3420,3420,3420,0
|
|
20231016,120700,52239465,3420,3420,3420,3420,1
|
|
20231016,120600,52236045,3420,3420,3420,3420,0
|
|
20231016,120500,52236045,3420,3420,3420,3420,0
|
|
20231016,120400,52236045,3420,3420,3420,3420,403
|
|
20231016,120300,50857785,3425,3425,3425,3425,0
|
|
20231016,120200,50857785,3425,3420,3425,3420,11
|
|
20231016,120100,50820160,3420,3420,3420,3420,0
|
|
20231016,120000,50820160,3420,3420,3420,3420,100
|
|
20231016,115900,50478160,3420,3420,3420,3420,450
|
|
20231016,115800,48939160,3420,3420,3420,3420,0
|
|
20231016,115700,48939160,3420,3420,3420,3420,0
|
|
20231016,115600,48939160,3420,3420,3420,3420,0
|
|
20231016,115500,48939160,3420,3420,3420,3420,20
|
|
20231016,115400,48870760,3420,3420,3420,3420,0
|
|
20231016,115300,48870760,3420,3420,3420,3420,152
|
|
20231016,115200,48350920,3420,3420,3420,3420,0
|
|
20231016,115100,48350920,3420,3420,3420,3420,0
|
|
20231016,115000,48350920,3420,3420,3420,3420,0
|
|
20231016,114900,48350920,3420,3420,3420,3420,0
|
|
20231016,114800,48350920,3420,3420,3420,3420,0
|
|
20231016,114700,48350920,3420,3420,3420,3420,648
|
|
20231016,114600,46134760,3420,3420,3420,3420,0
|
|
20231016,114500,46134760,3420,3420,3420,3420,0
|
|
20231016,114400,46134760,3420,3420,3420,3420,100
|
|
20231016,114300,45792760,3430,3430,3430,3430,0
|
|
20231016,114200,45792760,3430,3430,3430,3430,0
|
|
20231016,114100,45792760,3430,3430,3430,3430,1
|
|
20231016,114000,45789330,3430,3430,3430,3430,0
|
|
20231016,113900,45789330,3430,3430,3430,3430,0
|
|
20231016,113800,45789330,3430,3430,3430,3430,0
|
|
20231016,113700,45789330,3430,3430,3430,3430,0
|
|
20231016,113600,45789330,3430,3430,3430,3430,0
|
|
20231016,113500,45789330,3430,3430,3430,3430,0
|
|
20231016,113400,45789330,3430,3430,3430,3430,0
|
|
20231016,113300,45789330,3430,3430,3430,3430,0
|
|
20231016,113200,45789330,3430,3430,3430,3430,0
|
|
20231016,113100,45789330,3430,3430,3430,3430,0
|
|
20231016,113000,45789330,3430,3430,3430,3430,0
|
|
20231016,112900,45789330,3430,3430,3430,3430,1
|
|
20231016,112800,45785900,3420,3425,3425,3420,468
|
|
20231016,112700,44183050,3425,3425,3425,3425,1
|
|
20231016,112600,44179625,3420,3420,3420,3420,100
|
|
20231016,112500,43837625,3420,3420,3420,3420,300
|
|
20231016,112400,42811625,3420,3420,3420,3420,400
|
|
20231016,112300,41443625,3420,3420,3420,3420,199
|
|
20231016,112200,40763045,3425,3425,3425,3425,0
|
|
20231016,112100,40763045,3425,3425,3425,3425,0
|
|
20231016,112000,40763045,3425,3425,3425,3425,0
|
|
20231016,111900,40763045,3425,3425,3425,3425,0
|
|
20231016,111800,40763045,3425,3425,3425,3425,0
|
|
20231016,111700,40763045,3425,3425,3425,3425,0
|
|
20231016,111600,40763045,3425,3425,3425,3425,0
|
|
20231016,111500,40763045,3425,3425,3425,3425,0
|
|
20231016,111400,40763045,3425,3425,3425,3425,0
|
|
20231016,111300,40763045,3425,3425,3425,3425,601
|
|
20231016,111200,38704620,3430,3430,3430,3430,0
|
|
20231016,111100,38704620,3430,3430,3430,3430,299
|
|
20231016,111000,37679050,3430,3430,3430,3430,0
|
|
20231016,110900,37679050,3430,3430,3430,3430,0
|
|
20231016,110800,37679050,3430,3430,3430,3430,0
|
|
20231016,110700,37679050,3430,3430,3430,3430,0
|
|
20231016,110600,37679050,3430,3430,3430,3430,200
|
|
20231016,110500,36993050,3430,3430,3430,3430,0
|
|
20231016,110400,36993050,3430,3435,3435,3430,1338
|
|
20231016,110300,32397755,3435,3435,3435,3435,913
|
|
20231016,110200,29261600,3440,3440,3440,3440,0
|
|
20231016,110100,29261600,3440,3440,3440,3440,0
|
|
20231016,110000,29261600,3440,3440,3440,3440,5
|
|
20231016,105900,29244400,3440,3440,3440,3440,0
|
|
20231016,105800,29244400,3440,3440,3440,3440,210
|
|
20231016,105700,28522000,3440,3440,3440,3440,0
|
|
20231016,105600,28522000,3440,3440,3440,3440,0
|
|
20231016,105500,28522000,3440,3435,3440,3435,65
|
|
20231016,105400,28298405,3445,3445,3445,3445,0
|
|
20231016,105300,28298405,3445,3445,3445,3445,10
|
|
20231016,105200,28263955,3440,3440,3440,3440,0
|
|
20231016,105100,28263955,3440,3435,3440,3435,3395
|
|
20231016,105000,16594920,3430,3430,3430,3430,0
|
|
20231016,104900,16594920,3430,3430,3430,3430,440
|
|
20231016,104800,15085720,3435,3435,3435,3435,0
|
|
20231016,104700,15085720,3435,3435,3435,3435,6
|
|
20231016,104600,15065110,3430,3430,3430,3430,0
|
|
20231016,104500,15065110,3430,3430,3430,3430,0
|
|
20231016,104400,15065110,3430,3430,3430,3430,0
|
|
20231016,104300,15065110,3430,3430,3430,3430,0
|
|
20231016,104200,15065110,3430,3430,3430,3430,0
|
|
20231016,104100,15065110,3430,3430,3430,3430,5
|
|
20231016,104000,15047960,3430,3430,3430,3430,0
|
|
20231016,103900,15047960,3430,3430,3430,3430,0
|
|
20231016,103800,15047960,3430,3430,3430,3430,0
|
|
20231016,103700,15047960,3430,3430,3430,3430,0
|
|
20231016,103600,15047960,3430,3430,3430,3430,0
|
|
20231016,103500,15047960,3430,3430,3430,3430,0
|
|
20231016,103400,15047960,3430,3430,3430,3430,0
|
|
20231016,103300,15047960,3430,3430,3430,3430,0
|
|
20231016,103200,15047960,3430,3430,3430,3430,0
|
|
20231016,103100,15047960,3430,3430,3430,3430,516
|
|
20231016,103000,13278080,3435,3435,3435,3435,100
|
|
20231016,102900,12934580,3435,3435,3435,3435,0
|
|
20231016,102800,12934580,3435,3435,3435,3435,0
|
|
20231016,102700,12934580,3435,3435,3435,3435,0
|
|
20231016,102600,12934580,3435,3435,3435,3435,15
|
|
20231016,102500,12883055,3435,3435,3435,3435,0
|
|
20231016,102400,12883055,3435,3435,3435,3435,9
|
|
20231016,102300,12852140,3435,3435,3435,3435,0
|
|
20231016,102200,12852140,3435,3435,3435,3435,0
|
|
20231016,102100,12852140,3435,3435,3435,3435,10
|
|
20231016,102000,12817790,3435,3435,3435,3435,0
|
|
20231016,101900,12817790,3435,3435,3435,3435,0
|
|
20231016,101800,12817790,3435,3435,3435,3435,5
|
|
20231016,101700,12800615,3435,3435,3435,3435,0
|
|
20231016,101600,12800615,3435,3435,3435,3435,1
|
|
20231016,101500,12797180,3435,3435,3435,3435,0
|
|
20231016,101400,12797180,3435,3435,3435,3435,0
|
|
20231016,101300,12797180,3435,3435,3435,3435,0
|
|
20231016,101200,12797180,3435,3435,3435,3435,6
|
|
20231016,101100,12776570,3435,3435,3435,3435,1
|
|
20231016,101000,12773135,3435,3435,3435,3435,0
|
|
20231016,100900,12773135,3435,3435,3435,3435,3
|
|
20231016,100800,12762830,3435,3435,3435,3435,0
|
|
20231016,100700,12762830,3435,3435,3435,3435,350
|
|
20231016,100600,11560580,3435,3435,3435,3435,0
|
|
20231016,100500,11560580,3435,3435,3435,3435,8
|
|
20231016,100400,11533100,3435,3435,3435,3435,0
|
|
20231016,100300,11533100,3435,3435,3435,3435,0
|
|
20231016,100200,11533100,3435,3435,3435,3435,0
|
|
20231016,100100,11533100,3435,3435,3435,3435,10
|
|
20231016,100000,11498750,3430,3430,3430,3430,0
|
|
20231016,095900,11498750,3430,3430,3430,3430,0
|
|
20231016,095800,11498750,3430,3430,3430,3430,0
|
|
20231016,095700,11498750,3430,3430,3430,3430,768
|
|
20231016,095600,8864510,3430,3430,3430,3430,0
|
|
20231016,095500,8864510,3430,3430,3430,3430,0
|
|
20231016,095400,8864510,3430,3430,3430,3430,148
|
|
20231016,095300,8356870,3435,3435,3435,3435,0
|
|
20231016,095200,8356870,3435,3435,3435,3435,0
|
|
20231016,095100,8356870,3435,3435,3435,3435,0
|
|
20231016,095000,8356870,3435,3435,3435,3435,0
|
|
20231016,094900,8356870,3435,3435,3435,3435,1
|
|
20231016,094800,8353435,3435,3435,3435,3435,0
|
|
20231016,094700,8353435,3435,3435,3435,3435,0
|
|
20231016,094600,8353435,3435,3435,3435,3435,102
|
|
20231016,094500,8003065,3435,3435,3435,3435,0
|
|
20231016,094400,8003065,3435,3430,3435,3430,154
|
|
20231016,094300,7474840,3435,3435,3435,3435,0
|
|
20231016,094200,7474840,3435,3435,3435,3435,0
|
|
20231016,094100,7474840,3435,3435,3435,3435,6
|
|
20231016,094000,7454230,3430,3430,3430,3430,0
|
|
20231016,093900,7454230,3430,3430,3430,3430,20
|
|
20231016,093800,7385630,3435,3435,3435,3435,4
|
|
20231016,093700,7371890,3435,3435,3435,3435,74
|
|
20231016,093600,7117700,3435,3435,3435,3435,4
|
|
20231016,093500,7103960,3435,3435,3435,3435,3
|
|
20231016,093400,7093655,3430,3430,3430,3430,178
|
|
20231016,093300,6483115,3420,3420,3420,3420,0
|
|
20231016,093200,6483115,3420,3420,3420,3420,80
|
|
20231016,093100,6209515,3420,3420,3420,3420,0
|
|
20231016,093000,6209515,3420,3420,3420,3420,0
|
|
20231016,092900,6209515,3420,3420,3420,3420,0
|
|
20231016,092800,6209515,3420,3420,3420,3420,0
|
|
20231016,092700,6209515,3420,3420,3420,3420,150
|
|
20231016,092600,5696515,3420,3425,3425,3420,292
|
|
20231016,092500,4697420,3420,3420,3420,3420,0
|
|
20231016,092400,4697420,3420,3420,3420,3420,0
|
|
20231016,092300,4697420,3420,3420,3420,3420,0
|
|
20231016,092200,4697420,3420,3430,3430,3420,401
|
|
20231016,092100,3325990,3430,3430,3430,3430,0
|
|
20231016,092000,3325990,3430,3430,3430,3430,0
|
|
20231016,091900,3325990,3430,3415,3430,3415,61
|
|
20231016,091800,3116975,3425,3425,3425,3425,0
|
|
20231016,091700,3116975,3425,3425,3425,3425,0
|
|
20231016,091600,3116975,3425,3425,3425,3425,0
|
|
20231016,091500,3116975,3425,3420,3425,3420,627
|
|
20231016,091400,969795,3420,3420,3420,3420,8
|
|
20231016,091300,942435,3420,3420,3420,3420,0
|
|
20231016,091200,942435,3420,3420,3420,3420,4
|
|
20231016,091100,928755,3420,3420,3420,3420,0
|
|
20231016,091000,928755,3420,3420,3420,3420,0
|
|
20231016,090900,928755,3420,3420,3420,3420,0
|
|
20231016,090800,928755,3420,3420,3420,3420,0
|
|
20231016,090700,928755,3420,3420,3420,3420,2
|
|
20231016,090600,921915,3420,3420,3420,3420,0
|
|
20231016,090500,921915,3420,3420,3420,3420,16
|
|
20231016,090400,867195,3425,3425,3425,3425,0
|
|
20231016,090300,867195,3425,3420,3425,3420,65
|
|
20231016,090200,644820,3420,3420,3420,3420,0
|
|
20231016,090100,644820,3420,3420,3420,3420,0
|
|
20231016,090000,644820,3420,3400,3420,3400,143
|