602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185900,171850530,3455,3455,3455,3455,95
|
|
20231017,185800,171850530,3455,3455,3455,3455,0
|
|
20231017,185700,171850530,3455,3455,3455,3455,0
|
|
20231017,185600,171850530,3455,3455,3455,3455,0
|
|
20231017,185500,171850530,3455,3455,3455,3455,0
|
|
20231017,185400,171850530,3455,3455,3455,3455,0
|
|
20231017,185300,171850530,3455,3455,3455,3455,0
|
|
20231017,185200,171850530,3455,3455,3455,3455,0
|
|
20231017,185100,171850530,3455,3455,3455,3455,0
|
|
20231017,185000,171850530,3455,3455,3455,3455,0
|
|
20231017,184900,171850530,3455,3455,3455,3455,0
|
|
20231017,184800,171850530,3455,3455,3455,3455,0
|
|
20231017,184700,171850530,3455,3455,3455,3455,0
|
|
20231017,184600,171850530,3455,3455,3455,3455,0
|
|
20231017,184500,171850530,3455,3455,3455,3455,0
|
|
20231017,184400,171850530,3455,3455,3455,3455,0
|
|
20231017,184300,171850530,3455,3455,3455,3455,0
|
|
20231017,184200,171850530,3455,3455,3455,3455,0
|
|
20231017,184100,171850530,3455,3455,3455,3455,0
|
|
20231017,184000,171850530,3455,3455,3455,3455,0
|
|
20231017,183900,171850530,3455,3455,3455,3455,0
|
|
20231017,183800,171850530,3455,3455,3455,3455,0
|
|
20231017,183700,171850530,3455,3455,3455,3455,0
|
|
20231017,183600,171850530,3455,3455,3455,3455,0
|
|
20231017,183500,171850530,3455,3455,3455,3455,0
|
|
20231017,183400,171850530,3455,3455,3455,3455,0
|
|
20231017,183300,171850530,3455,3455,3455,3455,0
|
|
20231017,183200,171850530,3455,3455,3455,3455,0
|
|
20231017,183100,171850530,3455,3455,3455,3455,0
|
|
20231017,183000,171850530,3455,3455,3455,3455,0
|
|
20231017,182900,171850530,3455,3455,3455,3455,95
|
|
20231017,182800,171850530,3455,3455,3455,3455,0
|
|
20231017,182700,171850530,3455,3455,3455,3455,0
|
|
20231017,182600,171850530,3455,3455,3455,3455,0
|
|
20231017,182500,171850530,3455,3455,3455,3455,0
|
|
20231017,182400,171850530,3455,3455,3455,3455,0
|
|
20231017,182300,171850530,3455,3455,3455,3455,0
|
|
20231017,182200,171850530,3455,3455,3455,3455,0
|
|
20231017,182100,171850530,3455,3455,3455,3455,0
|
|
20231017,182000,171850530,3455,3455,3455,3455,0
|
|
20231017,181900,171850530,3455,3455,3455,3455,0
|
|
20231017,181800,171850530,3455,3455,3455,3455,0
|
|
20231017,181700,171850530,3455,3455,3455,3455,0
|
|
20231017,181600,171850530,3455,3455,3455,3455,0
|
|
20231017,181500,171850530,3455,3455,3455,3455,0
|
|
20231017,181400,171850530,3455,3455,3455,3455,0
|
|
20231017,181300,171850530,3455,3455,3455,3455,0
|
|
20231017,181200,171850530,3455,3455,3455,3455,0
|
|
20231017,181100,171850530,3455,3455,3455,3455,0
|
|
20231017,181000,171850530,3455,3455,3455,3455,0
|
|
20231017,180900,171850530,3455,3455,3455,3455,0
|
|
20231017,180800,171850530,3455,3455,3455,3455,0
|
|
20231017,180700,171850530,3455,3455,3455,3455,0
|
|
20231017,180600,171850530,3455,3455,3455,3455,0
|
|
20231017,180500,171850530,3455,3455,3455,3455,0
|
|
20231017,180400,171850530,3455,3455,3455,3455,0
|
|
20231017,180300,171850530,3455,3455,3455,3455,0
|
|
20231017,180200,171850530,3455,3455,3455,3455,0
|
|
20231017,180100,171850530,3455,3455,3455,3455,0
|
|
20231017,180000,171850530,3455,3455,3455,3455,0
|
|
20231017,175900,171850530,3455,3455,3455,3455,95
|
|
20231017,175800,171850530,3455,3455,3455,3455,0
|
|
20231017,175700,171850530,3455,3455,3455,3455,0
|
|
20231017,175600,171850530,3455,3455,3455,3455,0
|
|
20231017,175500,171850530,3455,3455,3455,3455,0
|
|
20231017,175400,171850530,3455,3455,3455,3455,0
|
|
20231017,175300,171850530,3455,3455,3455,3455,0
|
|
20231017,175200,171850530,3455,3455,3455,3455,0
|
|
20231017,175100,171850530,3455,3455,3455,3455,0
|
|
20231017,175000,171850530,3455,3455,3455,3455,0
|
|
20231017,174900,171850530,3455,3455,3455,3455,0
|
|
20231017,174800,171850530,3455,3455,3455,3455,0
|
|
20231017,174700,171850530,3455,3455,3455,3455,0
|
|
20231017,174600,171850530,3455,3455,3455,3455,0
|
|
20231017,174500,171850530,3455,3455,3455,3455,0
|
|
20231017,174400,171850530,3455,3455,3455,3455,0
|
|
20231017,174300,171850530,3455,3455,3455,3455,0
|
|
20231017,174200,171850530,3455,3455,3455,3455,0
|
|
20231017,174100,171850530,3455,3455,3455,3455,0
|
|
20231017,174000,171850530,3455,3455,3455,3455,0
|
|
20231017,173900,171850530,3455,3455,3455,3455,0
|
|
20231017,173800,171850530,3455,3455,3455,3455,0
|
|
20231017,173700,171850530,3455,3455,3455,3455,0
|
|
20231017,173600,171850530,3455,3455,3455,3455,0
|
|
20231017,173500,171850530,3455,3455,3455,3455,0
|
|
20231017,173400,171850530,3455,3455,3455,3455,0
|
|
20231017,173300,171850530,3455,3455,3455,3455,0
|
|
20231017,173200,171850530,3455,3455,3455,3455,0
|
|
20231017,173100,171850530,3455,3455,3455,3455,0
|
|
20231017,173000,171850530,3455,3455,3455,3455,0
|
|
20231017,172900,171850530,3455,3455,3455,3455,95
|
|
20231017,172800,171850530,3455,3455,3455,3455,0
|
|
20231017,172700,171850530,3455,3455,3455,3455,0
|
|
20231017,172600,171850530,3455,3455,3455,3455,0
|
|
20231017,172500,171850530,3455,3455,3455,3455,0
|
|
20231017,172400,171850530,3455,3455,3455,3455,0
|
|
20231017,172300,171850530,3455,3455,3455,3455,0
|
|
20231017,172200,171850530,3455,3455,3455,3455,0
|
|
20231017,172100,171850530,3455,3455,3455,3455,0
|
|
20231017,172000,171850530,3455,3455,3455,3455,0
|
|
20231017,171900,171850530,3455,3455,3455,3455,0
|
|
20231017,171800,171850530,3455,3455,3455,3455,0
|
|
20231017,171700,171850530,3455,3455,3455,3455,0
|
|
20231017,171600,171850530,3455,3455,3455,3455,0
|
|
20231017,171500,171850530,3455,3455,3455,3455,0
|
|
20231017,171400,171850530,3455,3455,3455,3455,0
|
|
20231017,171300,171850530,3455,3455,3455,3455,0
|
|
20231017,171200,171850530,3455,3455,3455,3455,0
|
|
20231017,171100,171850530,3455,3455,3455,3455,0
|
|
20231017,171000,171850530,3455,3455,3455,3455,0
|
|
20231017,170900,171850530,3455,3455,3455,3455,0
|
|
20231017,170800,171850530,3455,3455,3455,3455,0
|
|
20231017,170700,171850530,3455,3455,3455,3455,0
|
|
20231017,170600,171850530,3455,3455,3455,3455,0
|
|
20231017,170500,171850530,3455,3455,3455,3455,0
|
|
20231017,170400,171850530,3455,3455,3455,3455,0
|
|
20231017,170300,171850530,3455,3455,3455,3455,0
|
|
20231017,170200,171850530,3455,3455,3455,3455,0
|
|
20231017,170100,171850530,3455,3455,3455,3455,0
|
|
20231017,170000,171850530,3455,3455,3455,3455,0
|
|
20231017,165900,171850530,3455,3455,3455,3455,95
|
|
20231017,165800,171850530,3455,3455,3455,3455,0
|
|
20231017,165700,171850530,3455,3455,3455,3455,0
|
|
20231017,165600,171850530,3455,3455,3455,3455,0
|
|
20231017,165500,171850530,3455,3455,3455,3455,0
|
|
20231017,165400,171850530,3455,3455,3455,3455,0
|
|
20231017,165300,171850530,3455,3455,3455,3455,0
|
|
20231017,165200,171850530,3455,3455,3455,3455,0
|
|
20231017,165100,171850530,3455,3455,3455,3455,0
|
|
20231017,165000,171850530,3455,3455,3455,3455,0
|
|
20231017,164900,171850530,3455,3455,3455,3455,0
|
|
20231017,164800,171850530,3455,3455,3455,3455,0
|
|
20231017,164700,171850530,3455,3455,3455,3455,0
|
|
20231017,164600,171850530,3455,3455,3455,3455,0
|
|
20231017,164500,171850530,3455,3455,3455,3455,0
|
|
20231017,164400,171850530,3455,3455,3455,3455,0
|
|
20231017,164300,171850530,3455,3455,3455,3455,0
|
|
20231017,164200,171850530,3455,3455,3455,3455,0
|
|
20231017,164100,171850530,3455,3455,3455,3455,0
|
|
20231017,164000,171850530,3455,3455,3455,3455,0
|
|
20231017,163900,171850530,3455,3455,3455,3455,0
|
|
20231017,163800,171850530,3455,3455,3455,3455,0
|
|
20231017,163700,171850530,3455,3455,3455,3455,0
|
|
20231017,163600,171850530,3455,3455,3455,3455,0
|
|
20231017,163500,171850530,3455,3455,3455,3455,0
|
|
20231017,163400,171850530,3455,3455,3455,3455,0
|
|
20231017,163300,171850530,3455,3455,3455,3455,0
|
|
20231017,163200,171850530,3455,3455,3455,3455,0
|
|
20231017,163100,171850530,3455,3455,3455,3455,0
|
|
20231017,163000,171850530,3455,3455,3455,3455,0
|
|
20231017,162900,171850530,3455,3455,3455,3455,95
|
|
20231017,162800,171850530,3455,3455,3455,3455,0
|
|
20231017,162700,171850530,3455,3455,3455,3455,0
|
|
20231017,162600,171850530,3455,3455,3455,3455,0
|
|
20231017,162500,171850530,3455,3455,3455,3455,0
|
|
20231017,162400,171850530,3455,3455,3455,3455,0
|
|
20231017,162300,171850530,3455,3455,3455,3455,0
|
|
20231017,162200,171850530,3455,3455,3455,3455,0
|
|
20231017,162100,171850530,3455,3455,3455,3455,0
|
|
20231017,162000,171850530,3455,3455,3455,3455,0
|
|
20231017,161900,171850530,3455,3455,3455,3455,0
|
|
20231017,161800,171850530,3455,3455,3455,3455,0
|
|
20231017,161700,171850530,3455,3455,3455,3455,0
|
|
20231017,161600,171850530,3455,3455,3455,3455,0
|
|
20231017,161500,171850530,3455,3455,3455,3455,0
|
|
20231017,161400,171850530,3455,3455,3455,3455,0
|
|
20231017,161300,171850530,3455,3455,3455,3455,0
|
|
20231017,161200,171850530,3455,3455,3455,3455,0
|
|
20231017,161100,171850530,3455,3455,3455,3455,0
|
|
20231017,161000,171850530,3455,3455,3455,3455,0
|
|
20231017,160900,171850530,3455,3455,3455,3455,0
|
|
20231017,160800,171850530,3455,3455,3455,3455,0
|
|
20231017,160700,171850530,3455,3455,3455,3455,0
|
|
20231017,160600,171850530,3455,3455,3455,3455,0
|
|
20231017,160500,171850530,3455,3455,3455,3455,0
|
|
20231017,160400,171850530,3455,3455,3455,3455,0
|
|
20231017,160300,171850530,3455,3455,3455,3455,0
|
|
20231017,160200,171850530,3455,3455,3455,3455,0
|
|
20231017,160100,171850530,3455,3455,3455,3455,0
|
|
20231017,160000,171850530,3455,3455,3455,3455,0
|
|
20231017,155900,171850530,3455,3455,3455,3455,95
|
|
20231017,155800,171850530,3455,3455,3455,3455,0
|
|
20231017,155700,171850530,3455,3455,3455,3455,0
|
|
20231017,155600,171850530,3455,3455,3455,3455,0
|
|
20231017,155500,171850530,3455,3455,3455,3455,0
|
|
20231017,155400,171850530,3455,3455,3455,3455,0
|
|
20231017,155300,171850530,3455,3455,3455,3455,0
|
|
20231017,155200,171850530,3455,3455,3455,3455,0
|
|
20231017,155100,171850530,3455,3455,3455,3455,0
|
|
20231017,155000,171850530,3455,3455,3455,3455,0
|
|
20231017,154900,171850530,3455,3455,3455,3455,0
|
|
20231017,154800,171850530,3455,3455,3455,3455,0
|
|
20231017,154700,171850530,3455,3455,3455,3455,0
|
|
20231017,154600,171850530,3455,3455,3455,3455,0
|
|
20231017,154500,171850530,3455,3455,3455,3455,0
|
|
20231017,154400,171850530,3455,3455,3455,3455,0
|
|
20231017,154300,171850530,3455,3455,3455,3455,0
|
|
20231017,154200,171850530,3455,3455,3455,3455,0
|
|
20231017,154100,171850530,3455,3455,3455,3455,0
|
|
20231017,154000,171850530,3455,3455,3455,3455,0
|
|
20231017,153900,171850530,3455,3455,3455,3455,0
|
|
20231017,153800,171850530,3455,3455,3455,3455,0
|
|
20231017,153700,171850530,3455,3455,3455,3455,0
|
|
20231017,153600,171850530,3455,3455,3455,3455,0
|
|
20231017,153500,171850530,3455,3455,3455,3455,0
|
|
20231017,153400,171850530,3455,3455,3455,3455,0
|
|
20231017,153300,171850530,3455,3455,3455,3455,0
|
|
20231017,153200,171850530,3455,3455,3455,3455,0
|
|
20231017,153100,171850530,3455,3455,3455,3455,0
|
|
20231017,153000,171850530,3455,3455,3455,3455,95
|
|
20231017,152900,171522305,3440,3440,3440,3440,0
|
|
20231017,152800,171522305,3440,3440,3440,3440,0
|
|
20231017,152700,171522305,3440,3440,3440,3440,0
|
|
20231017,152600,171522305,3440,3440,3440,3440,0
|
|
20231017,152500,171522305,3440,3440,3440,3440,0
|
|
20231017,152400,171522305,3440,3440,3440,3440,0
|
|
20231017,152300,171522305,3440,3440,3440,3440,0
|
|
20231017,152200,171522305,3440,3440,3440,3440,0
|
|
20231017,152100,171522305,3440,3440,3440,3440,0
|
|
20231017,152000,171522305,3440,3440,3440,3440,0
|
|
20231017,151900,171522305,3440,3445,3445,3440,156
|
|
20231017,151800,170984900,3445,3445,3445,3445,79
|
|
20231017,151700,170712745,3445,3445,3445,3445,11
|
|
20231017,151600,170674850,3460,3460,3460,3460,1
|
|
20231017,151500,170671390,3445,3445,3445,3445,48
|
|
20231017,151400,170506030,3460,3460,3460,3460,1
|
|
20231017,151300,170502570,3445,3445,3445,3445,0
|
|
20231017,151200,170502570,3445,3445,3445,3445,21
|
|
20231017,151100,170430225,3460,3460,3460,3460,0
|
|
20231017,151000,170430225,3460,3460,3460,3460,0
|
|
20231017,150900,170430225,3460,3460,3460,3460,0
|
|
20231017,150800,170430225,3460,3460,3460,3460,205
|
|
20231017,150700,169720925,3460,3450,3460,3450,917
|
|
20231017,150600,166548430,3450,3450,3450,3450,0
|
|
20231017,150500,166548430,3450,3450,3450,3450,0
|
|
20231017,150400,166548430,3450,3450,3450,3450,0
|
|
20231017,150300,166548430,3450,3450,3450,3450,98
|
|
20231017,150200,166210330,3450,3450,3450,3450,0
|
|
20231017,150100,166210330,3450,3455,3455,3450,2000
|
|
20231017,150000,159307755,3460,3460,3460,3460,0
|
|
20231017,145900,159307755,3460,3460,3460,3460,0
|
|
20231017,145800,159307755,3460,3460,3460,3460,0
|
|
20231017,145700,159307755,3460,3460,3460,3460,1500
|
|
20231017,145600,154117755,3460,3460,3460,3460,100
|
|
20231017,145500,153771755,3460,3460,3460,3460,0
|
|
20231017,145400,153771755,3460,3460,3460,3460,0
|
|
20231017,145300,153771755,3460,3460,3460,3460,0
|
|
20231017,145200,153771755,3460,3460,3460,3460,100
|
|
20231017,145100,153425755,3455,3455,3455,3455,0
|
|
20231017,145000,153425755,3455,3455,3455,3455,0
|
|
20231017,144900,153425755,3455,3455,3455,3455,236
|
|
20231017,144800,152610375,3450,3450,3450,3450,0
|
|
20231017,144700,152610375,3450,3450,3450,3450,0
|
|
20231017,144600,152610375,3450,3450,3450,3450,0
|
|
20231017,144500,152610375,3450,3450,3450,3450,0
|
|
20231017,144400,152610375,3450,3450,3450,3450,0
|
|
20231017,144300,152610375,3450,3450,3450,3450,1200
|
|
20231017,144200,148470375,3460,3460,3460,3460,1
|
|
20231017,144100,148466915,3445,3445,3445,3445,0
|
|
20231017,144000,148466915,3445,3445,3445,3445,0
|
|
20231017,143900,148466915,3445,3445,3445,3445,0
|
|
20231017,143800,148466915,3445,3455,3455,3445,221
|
|
20231017,143700,147703375,3455,3455,3455,3455,0
|
|
20231017,143600,147703375,3455,3455,3455,3455,773
|
|
20231017,143500,145032660,3455,3455,3455,3455,601
|
|
20231017,143400,142956205,3455,3455,3455,3455,0
|
|
20231017,143300,142956205,3455,3455,3455,3455,1279
|
|
20231017,143200,138537260,3455,3455,3455,3455,166
|
|
20231017,143100,137963730,3455,3455,3455,3455,24
|
|
20231017,143000,137880810,3455,3455,3455,3455,10
|
|
20231017,142900,137846260,3455,3455,3455,3455,100
|
|
20231017,142800,137500760,3455,3455,3455,3455,28
|
|
20231017,142700,137404020,3455,3455,3455,3455,94
|
|
20231017,142600,137079250,3455,3455,3455,3455,0
|
|
20231017,142500,137079250,3455,3455,3455,3455,0
|
|
20231017,142400,137079250,3455,3455,3455,3455,110
|
|
20231017,142300,136699200,3450,3450,3450,3450,1
|
|
20231017,142200,136695750,3455,3455,3455,3455,0
|
|
20231017,142100,136695750,3455,3455,3455,3455,0
|
|
20231017,142000,136695750,3455,3455,3455,3455,0
|
|
20231017,141900,136695750,3455,3455,3455,3455,0
|
|
20231017,141800,136695750,3455,3455,3455,3455,0
|
|
20231017,141700,136695750,3455,3455,3455,3455,0
|
|
20231017,141600,136695750,3455,3455,3455,3455,300
|
|
20231017,141500,135659250,3455,3455,3455,3455,0
|
|
20231017,141400,135659250,3455,3455,3455,3455,0
|
|
20231017,141300,135659250,3455,3450,3455,3450,510
|
|
20231017,141200,133899720,3445,3445,3445,3445,9
|
|
20231017,141100,133868715,3450,3450,3450,3450,0
|
|
20231017,141000,133868715,3450,3450,3450,3450,0
|
|
20231017,140900,133868715,3450,3450,3450,3450,0
|
|
20231017,140800,133868715,3450,3450,3450,3450,0
|
|
20231017,140700,133868715,3450,3450,3450,3450,1024
|
|
20231017,140600,130335915,3450,3450,3450,3450,508
|
|
20231017,140500,128583315,3450,3450,3450,3450,479
|
|
20231017,140400,126930765,3450,3450,3450,3450,0
|
|
20231017,140300,126930765,3450,3450,3450,3450,1
|
|
20231017,140200,126927315,3450,3450,3450,3450,0
|
|
20231017,140100,126927315,3450,3450,3450,3450,0
|
|
20231017,140000,126927315,3450,3450,3450,3450,0
|
|
20231017,135900,126927315,3450,3450,3450,3450,0
|
|
20231017,135800,126927315,3450,3450,3450,3450,0
|
|
20231017,135700,126927315,3450,3450,3450,3450,0
|
|
20231017,135600,126927315,3450,3450,3450,3450,3
|
|
20231017,135500,126916965,3450,3450,3450,3450,8
|
|
20231017,135400,126889365,3450,3450,3450,3450,0
|
|
20231017,135300,126889365,3450,3450,3450,3450,1149
|
|
20231017,135200,122925315,3450,3450,3450,3450,200
|
|
20231017,135100,122235315,3455,3455,3455,3455,0
|
|
20231017,135000,122235315,3455,3455,3455,3455,0
|
|
20231017,134900,122235315,3455,3455,3455,3455,25
|
|
20231017,134800,122148940,3450,3450,3450,3450,0
|
|
20231017,134700,122148940,3450,3450,3450,3450,0
|
|
20231017,134600,122148940,3450,3450,3450,3450,0
|
|
20231017,134500,122148940,3450,3450,3450,3450,1
|
|
20231017,134400,122145490,3455,3455,3455,3455,200
|
|
20231017,134300,121454490,3455,3455,3455,3455,0
|
|
20231017,134200,121454490,3455,3455,3455,3455,0
|
|
20231017,134100,121454490,3455,3455,3455,3455,40
|
|
20231017,134000,121316290,3455,3455,3455,3455,0
|
|
20231017,133900,121316290,3455,3455,3455,3455,0
|
|
20231017,133800,121316290,3455,3455,3455,3455,0
|
|
20231017,133700,121316290,3455,3455,3455,3455,0
|
|
20231017,133600,121316290,3455,3455,3455,3455,0
|
|
20231017,133500,121316290,3455,3455,3455,3455,58
|
|
20231017,133400,121115900,3460,3460,3460,3460,0
|
|
20231017,133300,121115900,3460,3460,3460,3460,0
|
|
20231017,133200,121115900,3460,3460,3460,3460,0
|
|
20231017,133100,121115900,3460,3460,3460,3460,0
|
|
20231017,133000,121115900,3460,3460,3460,3460,0
|
|
20231017,132900,121115900,3460,3460,3460,3460,0
|
|
20231017,132800,121115900,3460,3460,3460,3460,0
|
|
20231017,132700,121115900,3460,3460,3460,3460,380
|
|
20231017,132600,119801100,3460,3460,3460,3460,0
|
|
20231017,132500,119801100,3460,3460,3460,3460,0
|
|
20231017,132400,119801100,3460,3460,3460,3460,0
|
|
20231017,132300,119801100,3460,3460,3460,3460,1
|
|
20231017,132200,119797640,3460,3460,3460,3460,0
|
|
20231017,132100,119797640,3460,3460,3460,3460,0
|
|
20231017,132000,119797640,3460,3460,3460,3460,0
|
|
20231017,131900,119797640,3460,3460,3460,3460,0
|
|
20231017,131800,119797640,3460,3460,3460,3460,0
|
|
20231017,131700,119797640,3460,3460,3460,3460,5
|
|
20231017,131600,119780340,3450,3450,3450,3450,99
|
|
20231017,131500,119438790,3460,3460,3460,3460,0
|
|
20231017,131400,119438790,3460,3460,3460,3460,0
|
|
20231017,131300,119438790,3460,3460,3460,3460,0
|
|
20231017,131200,119438790,3460,3460,3460,3460,0
|
|
20231017,131100,119438790,3460,3460,3460,3460,10
|
|
20231017,131000,119404190,3460,3460,3460,3460,0
|
|
20231017,130900,119404190,3460,3460,3460,3460,0
|
|
20231017,130800,119404190,3460,3460,3460,3460,0
|
|
20231017,130700,119404190,3460,3460,3460,3460,0
|
|
20231017,130600,119404190,3460,3460,3460,3460,0
|
|
20231017,130500,119404190,3460,3460,3460,3460,0
|
|
20231017,130400,119404190,3460,3460,3460,3460,2439
|
|
20231017,130300,110965250,3460,3460,3460,3460,451
|
|
20231017,130200,109404790,3460,3460,3460,3460,0
|
|
20231017,130100,109404790,3460,3460,3460,3460,0
|
|
20231017,130000,109404790,3460,3460,3460,3460,0
|
|
20231017,125900,109404790,3460,3460,3460,3460,0
|
|
20231017,125800,109404790,3460,3460,3460,3460,0
|
|
20231017,125700,109404790,3460,3460,3460,3460,0
|
|
20231017,125600,109404790,3460,3460,3460,3460,0
|
|
20231017,125500,109404790,3460,3460,3460,3460,0
|
|
20231017,125400,109404790,3460,3460,3460,3460,0
|
|
20231017,125300,109404790,3460,3460,3460,3460,2
|
|
20231017,125200,109397870,3460,3460,3460,3460,0
|
|
20231017,125100,109397870,3460,3460,3460,3460,0
|
|
20231017,125000,109397870,3460,3460,3460,3460,0
|
|
20231017,124900,109397870,3460,3460,3460,3460,0
|
|
20231017,124800,109397870,3460,3460,3460,3460,0
|
|
20231017,124700,109397870,3460,3460,3460,3460,165
|
|
20231017,124600,108826970,3460,3460,3460,3460,0
|
|
20231017,124500,108826970,3460,3460,3460,3460,0
|
|
20231017,124400,108826970,3460,3460,3460,3460,0
|
|
20231017,124300,108826970,3460,3460,3460,3460,0
|
|
20231017,124200,108826970,3460,3460,3460,3460,0
|
|
20231017,124100,108826970,3460,3460,3460,3460,0
|
|
20231017,124000,108826970,3460,3460,3460,3460,0
|
|
20231017,123900,108826970,3460,3460,3460,3460,0
|
|
20231017,123800,108826970,3460,3460,3460,3460,0
|
|
20231017,123700,108826970,3460,3460,3460,3460,0
|
|
20231017,123600,108826970,3460,3460,3460,3460,0
|
|
20231017,123500,108826970,3460,3460,3460,3460,0
|
|
20231017,123400,108826970,3460,3460,3460,3460,0
|
|
20231017,123300,108826970,3460,3460,3460,3460,0
|
|
20231017,123200,108826970,3460,3460,3460,3460,0
|
|
20231017,123100,108826970,3460,3460,3460,3460,0
|
|
20231017,123000,108826970,3460,3450,3460,3450,346
|
|
20231017,122900,107631345,3450,3450,3450,3450,0
|
|
20231017,122800,107631345,3450,3450,3450,3450,538
|
|
20231017,122700,105775245,3450,3450,3450,3450,0
|
|
20231017,122600,105775245,3450,3450,3450,3450,0
|
|
20231017,122500,105775245,3450,3450,3450,3450,0
|
|
20231017,122400,105775245,3450,3450,3450,3450,0
|
|
20231017,122300,105775245,3450,3450,3450,3450,0
|
|
20231017,122200,105775245,3450,3450,3450,3450,0
|
|
20231017,122100,105775245,3450,3450,3450,3450,0
|
|
20231017,122000,105775245,3450,3450,3450,3450,7
|
|
20231017,121900,105751095,3450,3450,3450,3450,3
|
|
20231017,121800,105740745,3450,3450,3450,3450,0
|
|
20231017,121700,105740745,3450,3450,3450,3450,0
|
|
20231017,121600,105740745,3450,3445,3450,3445,21
|
|
20231017,121500,105668395,3450,3450,3450,3450,0
|
|
20231017,121400,105668395,3450,3450,3450,3450,1
|
|
20231017,121300,105664945,3445,3445,3445,3445,200
|
|
20231017,121200,104975945,3445,3445,3445,3445,0
|
|
20231017,121100,104975945,3445,3450,3450,3445,426
|
|
20231017,121000,103508245,3455,3455,3455,3455,0
|
|
20231017,120900,103508245,3455,3455,3455,3455,0
|
|
20231017,120800,103508245,3455,3455,3455,3455,0
|
|
20231017,120700,103508245,3455,3455,3455,3455,0
|
|
20231017,120600,103508245,3455,3455,3455,3455,0
|
|
20231017,120500,103508245,3455,3455,3455,3455,4
|
|
20231017,120400,103494425,3455,3455,3455,3455,0
|
|
20231017,120300,103494425,3455,3455,3455,3455,0
|
|
20231017,120200,103494425,3455,3455,3455,3455,0
|
|
20231017,120100,103494425,3455,3455,3455,3455,0
|
|
20231017,120000,103494425,3455,3455,3455,3455,0
|
|
20231017,115900,103494425,3455,3455,3455,3455,0
|
|
20231017,115800,103494425,3455,3455,3455,3455,0
|
|
20231017,115700,103494425,3455,3455,3455,3455,0
|
|
20231017,115600,103494425,3455,3455,3455,3455,0
|
|
20231017,115500,103494425,3455,3455,3455,3455,0
|
|
20231017,115400,103494425,3455,3455,3455,3455,0
|
|
20231017,115300,103494425,3455,3455,3455,3455,0
|
|
20231017,115200,103494425,3455,3455,3455,3455,0
|
|
20231017,115100,103494425,3455,3455,3455,3455,0
|
|
20231017,115000,103494425,3455,3455,3455,3455,0
|
|
20231017,114900,103494425,3455,3455,3455,3455,0
|
|
20231017,114800,103494425,3455,3455,3455,3455,0
|
|
20231017,114700,103494425,3455,3455,3455,3455,0
|
|
20231017,114600,103494425,3455,3455,3455,3455,107
|
|
20231017,114500,103124740,3455,3455,3455,3455,0
|
|
20231017,114400,103124740,3455,3455,3455,3455,0
|
|
20231017,114300,103124740,3455,3455,3455,3455,1
|
|
20231017,114200,103121285,3450,3450,3450,3450,0
|
|
20231017,114100,103121285,3450,3450,3450,3450,0
|
|
20231017,114000,103121285,3450,3450,3450,3450,67
|
|
20231017,113900,102890135,3455,3455,3455,3455,0
|
|
20231017,113800,102890135,3455,3455,3455,3455,0
|
|
20231017,113700,102890135,3455,3455,3455,3455,0
|
|
20231017,113600,102890135,3455,3455,3455,3455,0
|
|
20231017,113500,102890135,3455,3455,3455,3455,0
|
|
20231017,113400,102890135,3455,3455,3455,3455,0
|
|
20231017,113300,102890135,3455,3455,3455,3455,0
|
|
20231017,113200,102890135,3455,3455,3455,3455,1
|
|
20231017,113100,102886680,3450,3450,3450,3450,0
|
|
20231017,113000,102886680,3450,3450,3450,3450,0
|
|
20231017,112900,102886680,3450,3450,3450,3450,0
|
|
20231017,112800,102886680,3450,3450,3450,3450,0
|
|
20231017,112700,102886680,3450,3450,3450,3450,0
|
|
20231017,112600,102886680,3450,3450,3450,3450,0
|
|
20231017,112500,102886680,3450,3450,3450,3450,0
|
|
20231017,112400,102886680,3450,3450,3450,3450,0
|
|
20231017,112300,102886680,3450,3450,3450,3450,0
|
|
20231017,112200,102886680,3450,3450,3450,3450,0
|
|
20231017,112100,102886680,3450,3450,3450,3450,44
|
|
20231017,112000,102734880,3455,3455,3455,3455,0
|
|
20231017,111900,102734880,3455,3455,3455,3455,0
|
|
20231017,111800,102734880,3455,3455,3455,3455,0
|
|
20231017,111700,102734880,3455,3455,3455,3455,0
|
|
20231017,111600,102734880,3455,3455,3455,3455,2
|
|
20231017,111500,102727970,3455,3455,3455,3455,2
|
|
20231017,111400,102721060,3455,3455,3455,3455,0
|
|
20231017,111300,102721060,3455,3455,3455,3455,0
|
|
20231017,111200,102721060,3455,3455,3455,3455,0
|
|
20231017,111100,102721060,3455,3455,3455,3455,0
|
|
20231017,111000,102721060,3455,3455,3455,3455,9
|
|
20231017,110900,102689965,3450,3455,3455,3450,1224
|
|
20231017,110800,98467045,3445,3445,3445,3445,0
|
|
20231017,110700,98467045,3445,3445,3445,3445,0
|
|
20231017,110600,98467045,3445,3445,3445,3445,0
|
|
20231017,110500,98467045,3445,3445,3445,3445,0
|
|
20231017,110400,98467045,3445,3450,3450,3445,113
|
|
20231017,110300,98077285,3450,3450,3450,3445,449
|
|
20231017,110200,96528435,3455,3455,3455,3455,0
|
|
20231017,110100,96528435,3455,3455,3455,3455,5
|
|
20231017,110000,96511160,3460,3460,3460,3460,1
|
|
20231017,105900,96507700,3450,3450,3450,3450,2000
|
|
20231017,105800,89607700,3450,3450,3450,3450,0
|
|
20231017,105700,89607700,3450,3450,3450,3450,0
|
|
20231017,105600,89607700,3450,3450,3450,3450,0
|
|
20231017,105500,89607700,3450,3450,3450,3450,1
|
|
20231017,105400,89604250,3460,3460,3460,3460,5
|
|
20231017,105300,89586950,3455,3455,3455,3455,0
|
|
20231017,105200,89586950,3455,3455,3455,3455,120
|
|
20231017,105100,89172350,3450,3450,3450,3450,463
|
|
20231017,105000,87575000,3450,3450,3450,3450,0
|
|
20231017,104900,87575000,3450,3450,3450,3450,0
|
|
20231017,104800,87575000,3450,3450,3450,3450,0
|
|
20231017,104700,87575000,3450,3450,3450,3450,0
|
|
20231017,104600,87575000,3450,3450,3450,3450,0
|
|
20231017,104500,87575000,3450,3450,3450,3450,0
|
|
20231017,104400,87575000,3450,3450,3450,3450,0
|
|
20231017,104300,87575000,3450,3450,3450,3450,0
|
|
20231017,104200,87575000,3450,3450,3450,3450,25
|
|
20231017,104100,87488750,3450,3450,3450,3450,95
|
|
20231017,104000,87161000,3450,3450,3450,3450,200
|
|
20231017,103900,86471000,3450,3450,3450,3450,200
|
|
20231017,103800,85781000,3450,3450,3450,3450,302
|
|
20231017,103700,84739100,3445,3445,3445,3445,0
|
|
20231017,103600,84739100,3445,3445,3445,3445,0
|
|
20231017,103500,84739100,3445,3445,3445,3445,0
|
|
20231017,103400,84739100,3445,3445,3445,3445,298
|
|
20231017,103300,83712490,3450,3450,3450,3450,1
|
|
20231017,103200,83709040,3450,3450,3450,3450,962
|
|
20231017,103100,80390140,3455,3455,3455,3455,12
|
|
20231017,103000,80348680,3455,3455,3455,3455,0
|
|
20231017,102900,80348680,3455,3455,3455,3455,0
|
|
20231017,102800,80348680,3455,3455,3455,3455,0
|
|
20231017,102700,80348680,3455,3455,3455,3455,0
|
|
20231017,102600,80348680,3455,3460,3460,3455,165
|
|
20231017,102500,79778600,3460,3460,3460,3460,0
|
|
20231017,102400,79778600,3460,3460,3460,3460,0
|
|
20231017,102300,79778600,3460,3460,3460,3460,0
|
|
20231017,102200,79778600,3460,3460,3460,3460,0
|
|
20231017,102100,79778600,3460,3460,3460,3460,0
|
|
20231017,102000,79778600,3460,3460,3460,3460,0
|
|
20231017,101900,79778600,3460,3460,3460,3460,3
|
|
20231017,101800,79768220,3460,3460,3460,3460,0
|
|
20231017,101700,79768220,3460,3460,3460,3460,0
|
|
20231017,101600,79768220,3460,3460,3460,3460,100
|
|
20231017,101500,79422220,3460,3460,3460,3460,13
|
|
20231017,101400,79377240,3450,3450,3450,3450,0
|
|
20231017,101300,79377240,3450,3450,3450,3450,0
|
|
20231017,101200,79377240,3450,3450,3450,3450,0
|
|
20231017,101100,79377240,3450,3450,3450,3450,0
|
|
20231017,101000,79377240,3450,3450,3450,3450,0
|
|
20231017,100900,79377240,3450,3450,3450,3450,0
|
|
20231017,100800,79377240,3450,3450,3450,3450,0
|
|
20231017,100700,79377240,3450,3455,3455,3450,4514
|
|
20231017,100600,63796030,3455,3465,3465,3455,152
|
|
20231017,100500,63270370,3465,3465,3465,3465,0
|
|
20231017,100400,63270370,3465,3465,3465,3465,0
|
|
20231017,100300,63270370,3465,3465,3465,3465,0
|
|
20231017,100200,63270370,3465,3465,3465,3465,0
|
|
20231017,100100,63270370,3465,3465,3465,3465,5
|
|
20231017,100000,63253045,3465,3465,3465,3465,0
|
|
20231017,095900,63253045,3465,3465,3465,3465,0
|
|
20231017,095800,63253045,3465,3465,3465,3465,0
|
|
20231017,095700,63253045,3465,3460,3465,3460,26
|
|
20231017,095600,63163080,3465,3465,3465,3465,0
|
|
20231017,095500,63163080,3465,3465,3465,3465,1
|
|
20231017,095400,63159615,3465,3465,3465,3465,77
|
|
20231017,095300,62892810,3455,3455,3455,3455,1
|
|
20231017,095200,62889355,3460,3460,3460,3460,2115
|
|
20231017,095100,55571455,3465,3465,3465,3465,0
|
|
20231017,095000,55571455,3465,3465,3465,3465,1
|
|
20231017,094900,55567990,3465,3465,3465,3465,2
|
|
20231017,094800,55561060,3465,3465,3465,3465,1
|
|
20231017,094700,55557595,3465,3465,3465,3465,15
|
|
20231017,094600,55505620,3470,3470,3470,3470,0
|
|
20231017,094500,55505620,3470,3470,3470,3470,0
|
|
20231017,094400,55505620,3470,3470,3470,3470,1
|
|
20231017,094300,55502150,3460,3460,3460,3460,28
|
|
20231017,094200,55405270,3460,3465,3465,3460,2509
|
|
20231017,094100,46722305,3465,3465,3465,3465,0
|
|
20231017,094000,46722305,3465,3465,3465,3465,0
|
|
20231017,093900,46722305,3465,3465,3465,3465,1000
|
|
20231017,093800,43257305,3470,3470,3470,3470,30
|
|
20231017,093700,43153205,3470,3470,3470,3470,0
|
|
20231017,093600,43153205,3470,3470,3470,3470,200
|
|
20231017,093500,42459205,3475,3475,3475,3475,0
|
|
20231017,093400,42459205,3475,3475,3475,3475,4
|
|
20231017,093300,42445305,3475,3475,3475,3475,7
|
|
20231017,093200,42420980,3475,3475,3475,3475,1
|
|
20231017,093100,42417505,3475,3475,3475,3475,2
|
|
20231017,093000,42410555,3470,3470,3470,3465,1481
|
|
20231017,092900,37272010,3470,3470,3470,3470,697
|
|
20231017,092800,34853420,3465,3465,3465,3465,18
|
|
20231017,092700,34791050,3475,3475,3475,3475,2
|
|
20231017,092600,34784100,3460,3460,3460,3460,0
|
|
20231017,092500,34784100,3460,3460,3460,3460,0
|
|
20231017,092400,34784100,3460,3460,3460,3460,2
|
|
20231017,092300,34777180,3465,3470,3470,3465,2105
|
|
20231017,092200,27477830,3465,3465,3465,3465,1685
|
|
20231017,092100,21639305,3460,3460,3460,3460,0
|
|
20231017,092000,21639305,3460,3460,3460,3460,10
|
|
20231017,091900,21604705,3465,3465,3465,3465,1
|
|
20231017,091800,21601240,3465,3465,3465,3465,82
|
|
20231017,091700,21317110,3465,3465,3465,3465,0
|
|
20231017,091600,21317110,3465,3470,3470,3465,276
|
|
20231017,091500,20360685,3470,3470,3470,3470,16
|
|
20231017,091400,20305165,3465,3465,3465,3465,0
|
|
20231017,091300,20305165,3465,3465,3465,3465,0
|
|
20231017,091200,20305165,3465,3465,3465,3465,218
|
|
20231017,091100,19549795,3465,3465,3465,3465,0
|
|
20231017,091000,19549795,3465,3465,3465,3465,0
|
|
20231017,090900,19549795,3465,3465,3465,3465,9
|
|
20231017,090800,19518610,3460,3465,3470,3460,871
|
|
20231017,090700,16496710,3465,3465,3465,3465,1023
|
|
20231017,090600,12952015,3465,3460,3465,3460,683
|
|
20231017,090500,10586420,3455,3460,3460,3455,553
|
|
20231017,090400,8673090,3455,3440,3455,3440,2143
|
|
20231017,090300,1276340,3440,3440,3440,3440,0
|
|
20231017,090200,1276340,3440,3440,3440,3440,0
|
|
20231017,090100,1276340,3440,3440,3440,3440,30
|
|
20231017,090000,1173140,3435,3430,3435,3430,298
|