637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193400,85710055,3280,3280,3280,3280,1015
|
|
20231012,193300,85710055,3280,3280,3280,3280,0
|
|
20231012,193200,85710055,3280,3280,3280,3280,0
|
|
20231012,193100,85710055,3280,3280,3280,3280,0
|
|
20231012,193000,85710055,3280,3280,3280,3280,0
|
|
20231012,192900,85710055,3280,3280,3280,3280,0
|
|
20231012,192800,85710055,3280,3280,3280,3280,0
|
|
20231012,192700,85710055,3280,3280,3280,3280,0
|
|
20231012,192600,85710055,3280,3280,3280,3280,0
|
|
20231012,192500,85710055,3280,3280,3280,3280,0
|
|
20231012,192400,85710055,3280,3280,3280,3280,0
|
|
20231012,192300,85710055,3280,3280,3280,3280,0
|
|
20231012,192200,85710055,3280,3280,3280,3280,0
|
|
20231012,192100,85710055,3280,3280,3280,3280,0
|
|
20231012,192000,85710055,3280,3280,3280,3280,0
|
|
20231012,191900,85710055,3280,3280,3280,3280,0
|
|
20231012,191800,85710055,3280,3280,3280,3280,0
|
|
20231012,191700,85710055,3280,3280,3280,3280,0
|
|
20231012,191600,85710055,3280,3280,3280,3280,0
|
|
20231012,191500,85710055,3280,3280,3280,3280,0
|
|
20231012,191400,85710055,3280,3280,3280,3280,0
|
|
20231012,191300,85710055,3280,3280,3280,3280,0
|
|
20231012,191200,85710055,3280,3280,3280,3280,0
|
|
20231012,191100,85710055,3280,3280,3280,3280,0
|
|
20231012,191000,85710055,3280,3280,3280,3280,0
|
|
20231012,190900,85710055,3280,3280,3280,3280,0
|
|
20231012,190800,85710055,3280,3280,3280,3280,0
|
|
20231012,190700,85710055,3280,3280,3280,3280,0
|
|
20231012,190600,85710055,3280,3280,3280,3280,0
|
|
20231012,190500,85710055,3280,3280,3280,3280,0
|
|
20231012,190400,85710055,3280,3280,3280,3280,1015
|
|
20231012,190300,85710055,3280,3280,3280,3280,0
|
|
20231012,190200,85710055,3280,3280,3280,3280,0
|
|
20231012,190100,85710055,3280,3280,3280,3280,0
|
|
20231012,190000,85710055,3280,3280,3280,3280,0
|
|
20231012,185900,85710055,3280,3280,3280,3280,0
|
|
20231012,185800,85710055,3280,3280,3280,3280,0
|
|
20231012,185700,85710055,3280,3280,3280,3280,0
|
|
20231012,185600,85710055,3280,3280,3280,3280,0
|
|
20231012,185500,85710055,3280,3280,3280,3280,0
|
|
20231012,185400,85710055,3280,3280,3280,3280,0
|
|
20231012,185300,85710055,3280,3280,3280,3280,0
|
|
20231012,185200,85710055,3280,3280,3280,3280,0
|
|
20231012,185100,85710055,3280,3280,3280,3280,0
|
|
20231012,185000,85710055,3280,3280,3280,3280,0
|
|
20231012,184900,85710055,3280,3280,3280,3280,0
|
|
20231012,184800,85710055,3280,3280,3280,3280,0
|
|
20231012,184700,85710055,3280,3280,3280,3280,0
|
|
20231012,184600,85710055,3280,3280,3280,3280,0
|
|
20231012,184500,85710055,3280,3280,3280,3280,0
|
|
20231012,184400,85710055,3280,3280,3280,3280,0
|
|
20231012,184300,85710055,3280,3280,3280,3280,0
|
|
20231012,184200,85710055,3280,3280,3280,3280,0
|
|
20231012,184100,85710055,3280,3280,3280,3280,0
|
|
20231012,184000,85710055,3280,3280,3280,3280,0
|
|
20231012,183900,85710055,3280,3280,3280,3280,0
|
|
20231012,183800,85710055,3280,3280,3280,3280,0
|
|
20231012,183700,85710055,3280,3280,3280,3280,0
|
|
20231012,183600,85710055,3280,3280,3280,3280,0
|
|
20231012,183500,85710055,3280,3280,3280,3280,0
|
|
20231012,183400,85710055,3280,3280,3280,3280,1015
|
|
20231012,183300,85710055,3280,3280,3280,3280,0
|
|
20231012,183200,85710055,3280,3280,3280,3280,0
|
|
20231012,183100,85710055,3280,3280,3280,3280,0
|
|
20231012,183000,85710055,3280,3280,3280,3280,0
|
|
20231012,182900,85710055,3280,3280,3280,3280,0
|
|
20231012,182800,85710055,3280,3280,3280,3280,0
|
|
20231012,182700,85710055,3280,3280,3280,3280,0
|
|
20231012,182600,85710055,3280,3280,3280,3280,0
|
|
20231012,182500,85710055,3280,3280,3280,3280,0
|
|
20231012,182400,85710055,3280,3280,3280,3280,0
|
|
20231012,182300,85710055,3280,3280,3280,3280,0
|
|
20231012,182200,85710055,3280,3280,3280,3280,0
|
|
20231012,182100,85710055,3280,3280,3280,3280,0
|
|
20231012,182000,85710055,3280,3280,3280,3280,0
|
|
20231012,181900,85710055,3280,3280,3280,3280,0
|
|
20231012,181800,85710055,3280,3280,3280,3280,0
|
|
20231012,181700,85710055,3280,3280,3280,3280,0
|
|
20231012,181600,85710055,3280,3280,3280,3280,0
|
|
20231012,181500,85710055,3280,3280,3280,3280,0
|
|
20231012,181400,85710055,3280,3280,3280,3280,0
|
|
20231012,181300,85710055,3280,3280,3280,3280,0
|
|
20231012,181200,85710055,3280,3280,3280,3280,0
|
|
20231012,181100,85710055,3280,3280,3280,3280,0
|
|
20231012,181000,85710055,3280,3280,3280,3280,0
|
|
20231012,180900,85710055,3280,3280,3280,3280,0
|
|
20231012,180800,85710055,3280,3280,3280,3280,0
|
|
20231012,180700,85710055,3280,3280,3280,3280,0
|
|
20231012,180600,85710055,3280,3280,3280,3280,0
|
|
20231012,180500,85710055,3280,3280,3280,3280,0
|
|
20231012,180400,85710055,3280,3280,3280,3280,1015
|
|
20231012,180300,85710055,3280,3280,3280,3280,0
|
|
20231012,180200,85710055,3280,3280,3280,3280,0
|
|
20231012,180100,85710055,3280,3280,3280,3280,0
|
|
20231012,180000,85710055,3280,3280,3280,3280,0
|
|
20231012,175900,85710055,3280,3280,3280,3280,0
|
|
20231012,175800,85710055,3280,3280,3280,3280,0
|
|
20231012,175700,85710055,3280,3280,3280,3280,0
|
|
20231012,175600,85710055,3280,3280,3280,3280,0
|
|
20231012,175500,85710055,3280,3280,3280,3280,0
|
|
20231012,175400,85710055,3280,3280,3280,3280,0
|
|
20231012,175300,85710055,3280,3280,3280,3280,0
|
|
20231012,175200,85710055,3280,3280,3280,3280,0
|
|
20231012,175100,85710055,3280,3280,3280,3280,0
|
|
20231012,175000,85710055,3280,3280,3280,3280,0
|
|
20231012,174900,85710055,3280,3280,3280,3280,0
|
|
20231012,174800,85710055,3280,3280,3280,3280,0
|
|
20231012,174700,85710055,3280,3280,3280,3280,0
|
|
20231012,174600,85710055,3280,3280,3280,3280,0
|
|
20231012,174500,85710055,3280,3280,3280,3280,0
|
|
20231012,174400,85710055,3280,3280,3280,3280,0
|
|
20231012,174300,85710055,3280,3280,3280,3280,0
|
|
20231012,174200,85710055,3280,3280,3280,3280,0
|
|
20231012,174100,85710055,3280,3280,3280,3280,0
|
|
20231012,174000,85710055,3280,3280,3280,3280,0
|
|
20231012,173900,85710055,3280,3280,3280,3280,0
|
|
20231012,173800,85710055,3280,3280,3280,3280,0
|
|
20231012,173700,85710055,3280,3280,3280,3280,0
|
|
20231012,173600,85710055,3280,3280,3280,3280,0
|
|
20231012,173500,85710055,3280,3280,3280,3280,0
|
|
20231012,173400,85710055,3280,3280,3280,3280,1015
|
|
20231012,173300,85710055,3280,3280,3280,3280,0
|
|
20231012,173200,85710055,3280,3280,3280,3280,0
|
|
20231012,173100,85710055,3280,3280,3280,3280,0
|
|
20231012,173000,85710055,3280,3280,3280,3280,0
|
|
20231012,172900,85710055,3280,3280,3280,3280,0
|
|
20231012,172800,85710055,3280,3280,3280,3280,0
|
|
20231012,172700,85710055,3280,3280,3280,3280,0
|
|
20231012,172600,85710055,3280,3280,3280,3280,0
|
|
20231012,172500,85710055,3280,3280,3280,3280,0
|
|
20231012,172400,85710055,3280,3280,3280,3280,0
|
|
20231012,172300,85710055,3280,3280,3280,3280,0
|
|
20231012,172200,85710055,3280,3280,3280,3280,0
|
|
20231012,172100,85710055,3280,3280,3280,3280,0
|
|
20231012,172000,85710055,3280,3280,3280,3280,0
|
|
20231012,171900,85710055,3280,3280,3280,3280,0
|
|
20231012,171800,85710055,3280,3280,3280,3280,0
|
|
20231012,171700,85710055,3280,3280,3280,3280,0
|
|
20231012,171600,85710055,3280,3280,3280,3280,0
|
|
20231012,171500,85710055,3280,3280,3280,3280,0
|
|
20231012,171400,85710055,3280,3280,3280,3280,0
|
|
20231012,171300,85710055,3280,3280,3280,3280,0
|
|
20231012,171200,85710055,3280,3280,3280,3280,0
|
|
20231012,171100,85710055,3280,3280,3280,3280,0
|
|
20231012,171000,85710055,3280,3280,3280,3280,0
|
|
20231012,170900,85710055,3280,3280,3280,3280,0
|
|
20231012,170800,85710055,3280,3280,3280,3280,0
|
|
20231012,170700,85710055,3280,3280,3280,3280,0
|
|
20231012,170600,85710055,3280,3280,3280,3280,0
|
|
20231012,170500,85710055,3280,3280,3280,3280,0
|
|
20231012,170400,85710055,3280,3280,3280,3280,1015
|
|
20231012,170300,85710055,3280,3280,3280,3280,0
|
|
20231012,170200,85710055,3280,3280,3280,3280,0
|
|
20231012,170100,85710055,3280,3280,3280,3280,0
|
|
20231012,170000,85710055,3280,3280,3280,3280,0
|
|
20231012,165900,85710055,3280,3280,3280,3280,0
|
|
20231012,165800,85710055,3280,3280,3280,3280,0
|
|
20231012,165700,85710055,3280,3280,3280,3280,0
|
|
20231012,165600,85710055,3280,3280,3280,3280,0
|
|
20231012,165500,85710055,3280,3280,3280,3280,0
|
|
20231012,165400,85710055,3280,3280,3280,3280,0
|
|
20231012,165300,85710055,3280,3280,3280,3280,0
|
|
20231012,165200,85710055,3280,3280,3280,3280,0
|
|
20231012,165100,85710055,3280,3280,3280,3280,0
|
|
20231012,165000,85710055,3280,3280,3280,3280,0
|
|
20231012,164900,85710055,3280,3280,3280,3280,0
|
|
20231012,164800,85710055,3280,3280,3280,3280,0
|
|
20231012,164700,85710055,3280,3280,3280,3280,0
|
|
20231012,164600,85710055,3280,3280,3280,3280,0
|
|
20231012,164500,85710055,3280,3280,3280,3280,0
|
|
20231012,164400,85710055,3280,3280,3280,3280,0
|
|
20231012,164300,85710055,3280,3280,3280,3280,0
|
|
20231012,164200,85710055,3280,3280,3280,3280,0
|
|
20231012,164100,85710055,3280,3280,3280,3280,0
|
|
20231012,164000,85710055,3280,3280,3280,3280,0
|
|
20231012,163900,85710055,3280,3280,3280,3280,0
|
|
20231012,163800,85710055,3280,3280,3280,3280,0
|
|
20231012,163700,85710055,3280,3280,3280,3280,0
|
|
20231012,163600,85710055,3280,3280,3280,3280,0
|
|
20231012,163500,85710055,3280,3280,3280,3280,0
|
|
20231012,163400,85710055,3280,3280,3280,3280,1015
|
|
20231012,163300,85710055,3280,3280,3280,3280,0
|
|
20231012,163200,85710055,3280,3280,3280,3280,0
|
|
20231012,163100,85710055,3280,3280,3280,3280,0
|
|
20231012,163000,85710055,3280,3280,3280,3280,0
|
|
20231012,162900,85710055,3280,3280,3280,3280,0
|
|
20231012,162800,85710055,3280,3280,3280,3280,0
|
|
20231012,162700,85710055,3280,3280,3280,3280,0
|
|
20231012,162600,85710055,3280,3280,3280,3280,0
|
|
20231012,162500,85710055,3280,3280,3280,3280,0
|
|
20231012,162400,85710055,3280,3280,3280,3280,0
|
|
20231012,162300,85710055,3280,3280,3280,3280,0
|
|
20231012,162200,85710055,3280,3280,3280,3280,0
|
|
20231012,162100,85710055,3280,3280,3280,3280,0
|
|
20231012,162000,85710055,3280,3280,3280,3280,0
|
|
20231012,161900,85710055,3280,3280,3280,3280,0
|
|
20231012,161800,85710055,3280,3280,3280,3280,0
|
|
20231012,161700,85710055,3280,3280,3280,3280,0
|
|
20231012,161600,85710055,3280,3280,3280,3280,0
|
|
20231012,161500,85710055,3280,3280,3280,3280,0
|
|
20231012,161400,85710055,3280,3280,3280,3280,0
|
|
20231012,161300,85710055,3280,3280,3280,3280,0
|
|
20231012,161200,85710055,3280,3280,3280,3280,0
|
|
20231012,161100,85710055,3280,3280,3280,3280,0
|
|
20231012,161000,85710055,3280,3280,3280,3280,0
|
|
20231012,160900,85710055,3280,3280,3280,3280,0
|
|
20231012,160800,85710055,3280,3280,3280,3280,0
|
|
20231012,160700,85710055,3280,3280,3280,3280,0
|
|
20231012,160600,85710055,3280,3280,3280,3280,0
|
|
20231012,160500,85710055,3280,3280,3280,3280,0
|
|
20231012,160400,85710055,3280,3280,3280,3280,1015
|
|
20231012,160300,85710055,3280,3280,3280,3280,0
|
|
20231012,160200,85710055,3280,3280,3280,3280,0
|
|
20231012,160100,85710055,3280,3280,3280,3280,0
|
|
20231012,160000,85710055,3280,3280,3280,3280,0
|
|
20231012,155900,85710055,3280,3280,3280,3280,0
|
|
20231012,155800,85710055,3280,3280,3280,3280,0
|
|
20231012,155700,85710055,3280,3280,3280,3280,0
|
|
20231012,155600,85710055,3280,3280,3280,3280,0
|
|
20231012,155500,85710055,3280,3280,3280,3280,0
|
|
20231012,155400,85710055,3280,3280,3280,3280,0
|
|
20231012,155300,85710055,3280,3280,3280,3280,0
|
|
20231012,155200,85710055,3280,3280,3280,3280,0
|
|
20231012,155100,85710055,3280,3280,3280,3280,0
|
|
20231012,155000,85710055,3280,3280,3280,3280,0
|
|
20231012,154900,85710055,3280,3280,3280,3280,0
|
|
20231012,154800,85710055,3280,3280,3280,3280,0
|
|
20231012,154700,85710055,3280,3280,3280,3280,0
|
|
20231012,154600,85710055,3280,3280,3280,3280,0
|
|
20231012,154500,85710055,3280,3280,3280,3280,0
|
|
20231012,154400,85710055,3280,3280,3280,3280,0
|
|
20231012,154300,85710055,3280,3280,3280,3280,0
|
|
20231012,154200,85710055,3280,3280,3280,3280,0
|
|
20231012,154100,85710055,3280,3280,3280,3280,0
|
|
20231012,154000,85710055,3280,3280,3280,3280,0
|
|
20231012,153900,85710055,3280,3280,3280,3280,0
|
|
20231012,153800,85710055,3280,3280,3280,3280,0
|
|
20231012,153700,85710055,3280,3280,3280,3280,0
|
|
20231012,153600,85710055,3280,3280,3280,3280,0
|
|
20231012,153500,85710055,3280,3280,3280,3280,0
|
|
20231012,153400,85710055,3280,3280,3280,3280,1015
|
|
20231012,153300,85710055,3280,3280,3280,3280,0
|
|
20231012,153200,85710055,3280,3280,3280,3280,0
|
|
20231012,153100,85710055,3280,3280,3280,3280,0
|
|
20231012,153000,85710055,3280,3280,3280,3280,1015
|
|
20231012,152900,82380855,3280,3280,3280,3280,0
|
|
20231012,152800,82380855,3280,3280,3280,3280,0
|
|
20231012,152700,82380855,3280,3280,3280,3280,0
|
|
20231012,152600,82380855,3280,3280,3280,3280,0
|
|
20231012,152500,82380855,3280,3280,3280,3280,0
|
|
20231012,152400,82380855,3280,3280,3280,3280,0
|
|
20231012,152300,82380855,3280,3280,3280,3280,0
|
|
20231012,152200,82380855,3280,3280,3280,3280,0
|
|
20231012,152100,82380855,3280,3280,3280,3280,0
|
|
20231012,152000,82380855,3280,3280,3280,3280,0
|
|
20231012,151900,82380855,3280,3280,3280,3280,0
|
|
20231012,151800,82380855,3280,3275,3280,3275,2
|
|
20231012,151700,82374300,3280,3280,3280,3280,0
|
|
20231012,151600,82374300,3280,3280,3280,3280,0
|
|
20231012,151500,82374300,3280,3280,3280,3280,0
|
|
20231012,151400,82374300,3280,3280,3280,3280,0
|
|
20231012,151300,82374300,3280,3280,3280,3280,0
|
|
20231012,151200,82374300,3280,3280,3280,3280,0
|
|
20231012,151100,82374300,3280,3280,3280,3280,0
|
|
20231012,151000,82374300,3280,3280,3280,3280,0
|
|
20231012,150900,82374300,3280,3280,3280,3280,0
|
|
20231012,150800,82374300,3280,3280,3280,3280,0
|
|
20231012,150700,82374300,3280,3280,3280,3280,0
|
|
20231012,150600,82374300,3280,3280,3280,3280,0
|
|
20231012,150500,82374300,3280,3280,3280,3280,0
|
|
20231012,150400,82374300,3280,3280,3280,3280,0
|
|
20231012,150300,82374300,3280,3280,3280,3280,0
|
|
20231012,150200,82374300,3280,3280,3280,3280,0
|
|
20231012,150100,82374300,3280,3280,3280,3280,0
|
|
20231012,150000,82374300,3280,3280,3280,3280,0
|
|
20231012,145900,82374300,3280,3275,3280,3275,305
|
|
20231012,145800,81375135,3275,3275,3275,3275,0
|
|
20231012,145700,81375135,3275,3275,3275,3275,0
|
|
20231012,145600,81375135,3275,3275,3275,3275,0
|
|
20231012,145500,81375135,3275,3275,3275,3275,0
|
|
20231012,145400,81375135,3275,3275,3275,3275,0
|
|
20231012,145300,81375135,3275,3275,3275,3275,229
|
|
20231012,145200,80625160,3275,3275,3275,3275,0
|
|
20231012,145100,80625160,3275,3275,3275,3275,0
|
|
20231012,145000,80625160,3275,3275,3275,3275,1
|
|
20231012,144900,80621885,3255,3255,3255,3255,0
|
|
20231012,144800,80621885,3255,3255,3255,3255,0
|
|
20231012,144700,80621885,3255,3255,3255,3255,0
|
|
20231012,144600,80621885,3255,3255,3255,3255,0
|
|
20231012,144500,80621885,3255,3255,3255,3255,0
|
|
20231012,144400,80621885,3255,3255,3255,3255,0
|
|
20231012,144300,80621885,3255,3255,3255,3255,0
|
|
20231012,144200,80621885,3255,3255,3255,3255,0
|
|
20231012,144100,80621885,3255,3255,3255,3255,0
|
|
20231012,144000,80621885,3255,3255,3255,3255,0
|
|
20231012,143900,80621885,3255,3255,3255,3255,0
|
|
20231012,143800,80621885,3255,3255,3255,3255,0
|
|
20231012,143700,80621885,3255,3255,3255,3255,0
|
|
20231012,143600,80621885,3255,3255,3255,3255,37
|
|
20231012,143500,80501450,3270,3270,3270,3270,37
|
|
20231012,143400,80380460,3270,3270,3270,3270,63
|
|
20231012,143300,80174450,3270,3270,3270,3270,0
|
|
20231012,143200,80174450,3270,3270,3270,3270,0
|
|
20231012,143100,80174450,3270,3270,3270,3270,0
|
|
20231012,143000,80174450,3270,3270,3270,3270,147
|
|
20231012,142900,79693760,3270,3270,3270,3270,0
|
|
20231012,142800,79693760,3270,3270,3270,3270,102
|
|
20231012,142700,79360220,3250,3250,3250,3250,0
|
|
20231012,142600,79360220,3250,3250,3250,3250,0
|
|
20231012,142500,79360220,3250,3250,3250,3250,0
|
|
20231012,142400,79360220,3250,3250,3250,3250,0
|
|
20231012,142300,79360220,3250,3250,3250,3250,0
|
|
20231012,142200,79360220,3250,3250,3250,3250,0
|
|
20231012,142100,79360220,3250,3250,3250,3250,0
|
|
20231012,142000,79360220,3250,3250,3250,3250,51
|
|
20231012,141900,79194470,3250,3250,3250,3250,1
|
|
20231012,141800,79191220,3275,3275,3275,3275,0
|
|
20231012,141700,79191220,3275,3270,3275,3240,1293
|
|
20231012,141600,74983880,3270,3270,3270,3270,0
|
|
20231012,141500,74983880,3270,3270,3270,3270,0
|
|
20231012,141400,74983880,3270,3270,3270,3270,0
|
|
20231012,141300,74983880,3270,3270,3270,3270,0
|
|
20231012,141200,74983880,3270,3270,3270,3270,0
|
|
20231012,141100,74983880,3270,3270,3270,3270,0
|
|
20231012,141000,74983880,3270,3270,3270,3270,0
|
|
20231012,140900,74983880,3270,3270,3270,3270,124
|
|
20231012,140800,74578400,3270,3270,3270,3270,100
|
|
20231012,140700,74251400,3270,3270,3270,3270,0
|
|
20231012,140600,74251400,3270,3270,3270,3270,0
|
|
20231012,140500,74251400,3270,3270,3270,3270,0
|
|
20231012,140400,74251400,3270,3270,3270,3270,0
|
|
20231012,140300,74251400,3270,3270,3270,3270,0
|
|
20231012,140200,74251400,3270,3270,3270,3270,101
|
|
20231012,140100,73921130,3275,3275,3275,3275,0
|
|
20231012,140000,73921130,3275,3275,3275,3275,2
|
|
20231012,135900,73914580,3275,3275,3275,3275,100
|
|
20231012,135800,73587080,3275,3275,3275,3275,100
|
|
20231012,135700,73259580,3275,3275,3275,3275,0
|
|
20231012,135600,73259580,3275,3275,3275,3275,100
|
|
20231012,135500,72932080,3275,3275,3275,3275,0
|
|
20231012,135400,72932080,3275,3275,3275,3275,0
|
|
20231012,135300,72932080,3275,3275,3275,3275,100
|
|
20231012,135200,72604580,3275,3275,3275,3275,0
|
|
20231012,135100,72604580,3275,3275,3275,3275,0
|
|
20231012,135000,72604580,3275,3275,3275,3275,100
|
|
20231012,134900,72277080,3280,3280,3280,3280,0
|
|
20231012,134800,72277080,3280,3280,3280,3280,0
|
|
20231012,134700,72277080,3280,3280,3280,3280,100
|
|
20231012,134600,71949080,3280,3280,3280,3280,0
|
|
20231012,134500,71949080,3280,3280,3280,3280,0
|
|
20231012,134400,71949080,3280,3280,3280,3280,200
|
|
20231012,134300,71293080,3280,3280,3280,3280,198
|
|
20231012,134200,70643640,3275,3275,3275,3275,100
|
|
20231012,134100,70316140,3275,3275,3275,3275,100
|
|
20231012,134000,69988640,3275,3275,3275,3275,0
|
|
20231012,133900,69988640,3275,3275,3275,3275,0
|
|
20231012,133800,69988640,3275,3275,3275,3275,0
|
|
20231012,133700,69988640,3275,3275,3275,3275,1
|
|
20231012,133600,69985365,3270,3270,3270,3270,0
|
|
20231012,133500,69985365,3270,3270,3270,3270,100
|
|
20231012,133400,69658365,3280,3280,3280,3280,1
|
|
20231012,133300,69655085,3275,3275,3275,3275,0
|
|
20231012,133200,69655085,3275,3275,3275,3275,100
|
|
20231012,133100,69327585,3275,3275,3275,3275,0
|
|
20231012,133000,69327585,3275,3275,3275,3275,0
|
|
20231012,132900,69327585,3275,3275,3275,3275,201
|
|
20231012,132800,68669310,3275,3275,3275,3275,155
|
|
20231012,132700,68161685,3280,3280,3280,3280,1
|
|
20231012,132600,68158405,3275,3275,3275,3275,0
|
|
20231012,132500,68158405,3275,3275,3275,3275,0
|
|
20231012,132400,68158405,3275,3275,3275,3275,200
|
|
20231012,132300,67503405,3275,3275,3275,3275,1
|
|
20231012,132200,67500130,3275,3275,3275,3275,0
|
|
20231012,132100,67500130,3275,3275,3275,3275,0
|
|
20231012,132000,67500130,3275,3275,3275,3275,174
|
|
20231012,131900,66930280,3275,3275,3275,3275,0
|
|
20231012,131800,66930280,3275,3275,3275,3275,0
|
|
20231012,131700,66930280,3275,3280,3280,3275,153
|
|
20231012,131600,66429190,3275,3275,3275,3275,0
|
|
20231012,131500,66429190,3275,3275,3275,3275,0
|
|
20231012,131400,66429190,3275,3275,3275,3275,153
|
|
20231012,131300,65928115,3270,3270,3270,3270,0
|
|
20231012,131200,65928115,3270,3270,3270,3270,0
|
|
20231012,131100,65928115,3270,3270,3270,3270,0
|
|
20231012,131000,65928115,3270,3270,3270,3270,0
|
|
20231012,130900,65928115,3270,3270,3270,3270,0
|
|
20231012,130800,65928115,3270,3270,3270,3270,89
|
|
20231012,130700,65637085,3275,3275,3275,3275,0
|
|
20231012,130600,65637085,3275,3275,3275,3275,101
|
|
20231012,130500,65306310,3275,3275,3275,3275,0
|
|
20231012,130400,65306310,3275,3275,3275,3275,200
|
|
20231012,130300,64651310,3275,3275,3275,3275,0
|
|
20231012,130200,64651310,3275,3275,3275,3275,0
|
|
20231012,130100,64651310,3275,3275,3275,3275,0
|
|
20231012,130000,64651310,3275,3275,3275,3275,0
|
|
20231012,125900,64651310,3275,3275,3275,3275,0
|
|
20231012,125800,64651310,3275,3275,3275,3275,0
|
|
20231012,125700,64651310,3275,3275,3275,3275,100
|
|
20231012,125600,64323810,3275,3275,3275,3275,0
|
|
20231012,125500,64323810,3275,3275,3275,3275,10
|
|
20231012,125400,64291060,3280,3280,3280,3280,0
|
|
20231012,125300,64291060,3280,3280,3280,3280,100
|
|
20231012,125200,63963060,3280,3280,3280,3280,0
|
|
20231012,125100,63963060,3280,3280,3280,3280,0
|
|
20231012,125000,63963060,3280,3280,3280,3280,100
|
|
20231012,124900,63635060,3280,3280,3280,3280,0
|
|
20231012,124800,63635060,3280,3280,3280,3280,1
|
|
20231012,124700,63631780,3285,3280,3285,3280,1243
|
|
20231012,124600,59554735,3280,3280,3280,3280,200
|
|
20231012,124500,58898735,3280,3280,3280,3280,0
|
|
20231012,124400,58898735,3280,3280,3280,3280,0
|
|
20231012,124300,58898735,3280,3280,3280,3280,100
|
|
20231012,124200,58570735,3280,3280,3280,3280,0
|
|
20231012,124100,58570735,3280,3280,3280,3280,0
|
|
20231012,124000,58570735,3280,3280,3280,3280,103
|
|
20231012,123900,58232895,3280,3280,3280,3280,0
|
|
20231012,123800,58232895,3280,3275,3280,3275,3
|
|
20231012,123700,58223065,3260,3260,3260,3260,0
|
|
20231012,123600,58223065,3260,3260,3260,3260,2
|
|
20231012,123500,58216545,3275,3275,3275,3275,2
|
|
20231012,123400,58209995,3275,3275,3275,3275,100
|
|
20231012,123300,57882495,3275,3275,3275,3275,0
|
|
20231012,123200,57882495,3275,3275,3275,3275,0
|
|
20231012,123100,57882495,3275,3275,3275,3275,200
|
|
20231012,123000,57227495,3275,3275,3275,3275,0
|
|
20231012,122900,57227495,3275,3275,3275,3275,191
|
|
20231012,122800,56601970,3275,3275,3275,3275,10
|
|
20231012,122700,56569220,3275,3275,3275,3275,0
|
|
20231012,122600,56569220,3275,3275,3275,3275,80
|
|
20231012,122500,56307220,3275,3275,3275,3275,20
|
|
20231012,122400,56241720,3275,3275,3275,3275,0
|
|
20231012,122300,56241720,3275,3275,3275,3275,51
|
|
20231012,122200,56074695,3255,3255,3255,3255,0
|
|
20231012,122100,56074695,3255,3255,3255,3255,0
|
|
20231012,122000,56074695,3255,3255,3255,3255,0
|
|
20231012,121900,56074695,3255,3255,3255,3255,51
|
|
20231012,121800,55908690,3280,3280,3280,3280,0
|
|
20231012,121700,55908690,3280,3280,3280,3280,0
|
|
20231012,121600,55908690,3280,3280,3280,3280,100
|
|
20231012,121500,55580690,3280,3280,3280,3280,0
|
|
20231012,121400,55580690,3280,3280,3280,3280,0
|
|
20231012,121300,55580690,3280,3280,3280,3280,200
|
|
20231012,121200,54924690,3280,3280,3280,3280,0
|
|
20231012,121100,54924690,3280,3280,3280,3280,624
|
|
20231012,121000,52877970,3280,3280,3280,3280,6
|
|
20231012,120900,52858290,3280,3280,3280,3280,0
|
|
20231012,120800,52858290,3280,3280,3280,3280,0
|
|
20231012,120700,52858290,3280,3280,3280,3280,70
|
|
20231012,120600,52628690,3280,3280,3280,3280,1
|
|
20231012,120500,52625410,3250,3250,3250,3250,0
|
|
20231012,120400,52625410,3250,3250,3250,3250,0
|
|
20231012,120300,52625410,3250,3250,3250,3250,0
|
|
20231012,120200,52625410,3250,3250,3250,3250,0
|
|
20231012,120100,52625410,3250,3250,3250,3250,0
|
|
20231012,120000,52625410,3250,3250,3250,3250,0
|
|
20231012,115900,52625410,3250,3250,3250,3250,0
|
|
20231012,115800,52625410,3250,3250,3250,3250,0
|
|
20231012,115700,52625410,3250,3250,3250,3250,0
|
|
20231012,115600,52625410,3250,3250,3250,3250,0
|
|
20231012,115500,52625410,3250,3250,3250,3250,0
|
|
20231012,115400,52625410,3250,3250,3250,3250,0
|
|
20231012,115300,52625410,3250,3250,3250,3250,0
|
|
20231012,115200,52625410,3250,3250,3250,3250,0
|
|
20231012,115100,52625410,3250,3250,3250,3250,0
|
|
20231012,115000,52625410,3250,3250,3250,3250,0
|
|
20231012,114900,52625410,3250,3250,3250,3250,0
|
|
20231012,114800,52625410,3250,3275,3275,3250,323
|
|
20231012,114700,51572120,3275,3275,3275,3275,0
|
|
20231012,114600,51572120,3275,3275,3275,3275,135
|
|
20231012,114500,51129995,3275,3275,3275,3275,0
|
|
20231012,114400,51129995,3275,3275,3275,3275,0
|
|
20231012,114300,51129995,3275,3275,3275,3275,0
|
|
20231012,114200,51129995,3275,3275,3275,3275,250
|
|
20231012,114100,50311245,3285,3285,3285,3285,0
|
|
20231012,114000,50311245,3285,3285,3285,3285,100
|
|
20231012,113900,49982745,3285,3285,3285,3285,4
|
|
20231012,113800,49969605,3285,3285,3285,3285,0
|
|
20231012,113700,49969605,3285,3285,3285,3285,100
|
|
20231012,113600,49641105,3285,3285,3285,3285,40
|
|
20231012,113500,49509705,3290,3290,3290,3290,0
|
|
20231012,113400,49509705,3290,3290,3290,3290,100
|
|
20231012,113300,49180705,3290,3290,3290,3290,0
|
|
20231012,113200,49180705,3290,3290,3290,3290,0
|
|
20231012,113100,49180705,3290,3290,3290,3290,160
|
|
20231012,113000,48654305,3290,3290,3290,3290,63
|
|
20231012,112900,48447035,3285,3285,3285,3285,0
|
|
20231012,112800,48447035,3285,3285,3285,3285,100
|
|
20231012,112700,48118535,3285,3285,3285,3285,0
|
|
20231012,112600,48118535,3285,3285,3285,3285,0
|
|
20231012,112500,48118535,3285,3285,3285,3285,701
|
|
20231012,112400,45815750,3280,3275,3280,3275,1773
|
|
20231012,112300,40000740,3275,3275,3280,3275,601
|
|
20231012,112200,38032460,3275,3275,3275,3275,100
|
|
20231012,112100,37704960,3275,3275,3275,3275,0
|
|
20231012,112000,37704960,3275,3275,3275,3275,0
|
|
20231012,111900,37704960,3275,3275,3275,3275,100
|
|
20231012,111800,37377460,3275,3275,3275,3275,0
|
|
20231012,111700,37377460,3275,3275,3275,3275,0
|
|
20231012,111600,37377460,3275,3275,3275,3275,100
|
|
20231012,111500,37049960,3280,3280,3280,3280,0
|
|
20231012,111400,37049960,3280,3280,3280,3280,0
|
|
20231012,111300,37049960,3280,3280,3280,3280,100
|
|
20231012,111200,36721960,3280,3280,3280,3280,0
|
|
20231012,111100,36721960,3280,3280,3280,3280,0
|
|
20231012,111000,36721960,3280,3280,3280,3280,100
|
|
20231012,110900,36393960,3280,3280,3280,3280,0
|
|
20231012,110800,36393960,3280,3280,3280,3280,0
|
|
20231012,110700,36393960,3280,3280,3280,3280,0
|
|
20231012,110600,36393960,3280,3280,3280,3280,100
|
|
20231012,110500,36065960,3280,3280,3280,3280,0
|
|
20231012,110400,36065960,3280,3280,3280,3280,0
|
|
20231012,110300,36065960,3280,3280,3280,3280,200
|
|
20231012,110200,35409960,3280,3280,3280,3280,0
|
|
20231012,110100,35409960,3280,3280,3280,3280,0
|
|
20231012,110000,35409960,3280,3280,3280,3280,100
|
|
20231012,105900,35081960,3280,3280,3280,3280,0
|
|
20231012,105800,35081960,3280,3280,3280,3280,0
|
|
20231012,105700,35081960,3280,3280,3280,3280,100
|
|
20231012,105600,34753960,3280,3270,3280,3270,305
|
|
20231012,105500,33753640,3250,3250,3250,3250,0
|
|
20231012,105400,33753640,3250,3250,3250,3250,0
|
|
20231012,105300,33753640,3250,3255,3255,3250,40
|
|
20231012,105200,33623590,3280,3275,3280,3275,2
|
|
20231012,105100,33617035,3275,3275,3275,3275,200
|
|
20231012,105000,32962035,3275,3275,3275,3275,99
|
|
20231012,104900,32637810,3280,3280,3280,3280,0
|
|
20231012,104800,32637810,3280,3280,3280,3280,295
|
|
20231012,104700,31670210,3280,3280,3280,3280,1
|
|
20231012,104600,31666930,3275,3275,3275,3275,1
|
|
20231012,104500,31663655,3275,3275,3275,3275,0
|
|
20231012,104400,31663655,3275,3275,3275,3275,0
|
|
20231012,104300,31663655,3275,3275,3275,3275,454
|
|
20231012,104200,30176805,3270,3270,3270,3270,0
|
|
20231012,104100,30176805,3270,3270,3270,3270,0
|
|
20231012,104000,30176805,3270,3270,3270,3270,0
|
|
20231012,103900,30176805,3270,3270,3270,3270,1067
|
|
20231012,103800,26687715,3265,3265,3265,3265,1
|
|
20231012,103700,26684450,3265,3265,3265,3265,0
|
|
20231012,103600,26684450,3265,3265,3265,3265,430
|
|
20231012,103500,25280500,3265,3265,3265,3265,1
|
|
20231012,103400,25277235,3260,3260,3260,3260,0
|
|
20231012,103300,25277235,3260,3260,3260,3260,5
|
|
20231012,103200,25260935,3260,3260,3260,3260,3
|
|
20231012,103100,25251155,3265,3265,3265,3265,0
|
|
20231012,103000,25251155,3265,3265,3265,3265,200
|
|
20231012,102900,24598155,3265,3265,3265,3265,1
|
|
20231012,102800,24594890,3265,3265,3265,3265,0
|
|
20231012,102700,24594890,3265,3265,3265,3265,200
|
|
20231012,102600,23941890,3270,3270,3270,3270,0
|
|
20231012,102500,23941890,3270,3270,3270,3270,0
|
|
20231012,102400,23941890,3270,3270,3270,3270,100
|
|
20231012,102300,23614890,3270,3270,3270,3270,0
|
|
20231012,102200,23614890,3270,3270,3270,3270,1
|
|
20231012,102100,23611620,3250,3250,3250,3250,0
|
|
20231012,102000,23611620,3250,3250,3250,3250,0
|
|
20231012,101900,23611620,3250,3250,3250,3250,0
|
|
20231012,101800,23611620,3250,3250,3250,3250,0
|
|
20231012,101700,23611620,3250,3250,3250,3250,1
|
|
20231012,101600,23608370,3270,3270,3270,3270,0
|
|
20231012,101500,23608370,3270,3265,3270,3265,100
|
|
20231012,101400,23281380,3270,3270,3270,3270,0
|
|
20231012,101300,23281380,3270,3270,3270,3270,0
|
|
20231012,101200,23281380,3270,3270,3270,3270,206
|
|
20231012,101100,22607760,3270,3270,3270,3270,142
|
|
20231012,101000,22143420,3275,3275,3275,3275,0
|
|
20231012,100900,22143420,3275,3275,3275,3275,341
|
|
20231012,100800,21026645,3275,3275,3275,3275,15
|
|
20231012,100700,20977520,3275,3275,3275,3275,1
|
|
20231012,100600,20974245,3270,3270,3270,3270,205
|
|
20231012,100500,20303895,3270,3270,3270,3270,1
|
|
20231012,100400,20300625,3270,3270,3270,3270,3
|
|
20231012,100300,20290815,3275,3275,3275,3275,1
|
|
20231012,100200,20287540,3265,3270,3270,3265,1057
|
|
20231012,100100,16836150,3270,3270,3270,3270,0
|
|
20231012,100000,16836150,3270,3270,3270,3270,200
|
|
20231012,095900,16182150,3265,3265,3265,3265,49
|
|
20231012,095800,16022165,3265,3260,3265,3260,315
|
|
20231012,095700,14995260,3255,3260,3260,3255,9
|
|
20231012,095600,14965960,3255,3255,3255,3255,0
|
|
20231012,095500,14965960,3255,3255,3255,3255,0
|
|
20231012,095400,14965960,3255,3255,3255,3255,2
|
|
20231012,095300,14959450,3255,3255,3255,3255,0
|
|
20231012,095200,14959450,3255,3255,3255,3255,0
|
|
20231012,095100,14959450,3255,3255,3255,3255,822
|
|
20231012,095000,12283840,3255,3255,3255,3255,1
|
|
20231012,094900,12280585,3250,3250,3250,3250,0
|
|
20231012,094800,12280585,3250,3250,3250,3250,0
|
|
20231012,094700,12280585,3250,3250,3250,3250,0
|
|
20231012,094600,12280585,3250,3250,3250,3250,0
|
|
20231012,094500,12280585,3250,3255,3255,3250,206
|
|
20231012,094400,11610305,3255,3255,3255,3255,0
|
|
20231012,094300,11610305,3255,3255,3255,3255,1
|
|
20231012,094200,11607050,3255,3255,3255,3255,100
|
|
20231012,094100,11281550,3255,3255,3255,3255,0
|
|
20231012,094000,11281550,3255,3255,3255,3255,0
|
|
20231012,093900,11281550,3255,3255,3255,3255,1
|
|
20231012,093800,11278295,3250,3250,3250,3250,36
|
|
20231012,093700,11161295,3250,3250,3250,3250,0
|
|
20231012,093600,11161295,3250,3250,3250,3250,8
|
|
20231012,093500,11135295,3250,3250,3250,3250,2
|
|
20231012,093400,11128795,3250,3250,3250,3250,1
|
|
20231012,093300,11125545,3255,3255,3255,3255,102
|
|
20231012,093200,10793535,3255,3255,3255,3255,1
|
|
20231012,093100,10790280,3250,3250,3250,3250,1
|
|
20231012,093000,10787030,3255,3255,3260,3255,101
|
|
20231012,092900,10458270,3255,3255,3255,3255,0
|
|
20231012,092800,10458270,3255,3255,3255,3255,0
|
|
20231012,092700,10458270,3255,3255,3255,3255,0
|
|
20231012,092600,10458270,3255,3255,3255,3255,0
|
|
20231012,092500,10458270,3255,3245,3255,3245,5
|
|
20231012,092400,10442035,3245,3240,3245,3240,3
|
|
20231012,092300,10432310,3245,3245,3245,3245,1
|
|
20231012,092200,10429065,3230,3230,3230,3230,0
|
|
20231012,092100,10429065,3230,3230,3230,3230,2
|
|
20231012,092000,10422605,3255,3255,3255,3255,0
|
|
20231012,091900,10422605,3255,3255,3255,3255,0
|
|
20231012,091800,10422605,3255,3255,3255,3255,1
|
|
20231012,091700,10419350,3225,3245,3245,3225,2000
|
|
20231012,091600,3956125,3255,3255,3255,3255,0
|
|
20231012,091500,3956125,3255,3255,3255,3255,0
|
|
20231012,091400,3956125,3255,3255,3255,3255,1
|
|
20231012,091300,3952870,3260,3260,3260,3260,0
|
|
20231012,091200,3952870,3260,3260,3260,3260,0
|
|
20231012,091100,3952870,3260,3260,3260,3260,0
|
|
20231012,091000,3952870,3260,3250,3260,3250,314
|
|
20231012,090900,2929280,3245,3240,3245,3240,7
|
|
20231012,090800,2906580,3230,3230,3230,3230,0
|
|
20231012,090700,2906580,3230,3230,3230,3230,22
|
|
20231012,090600,2835520,3235,3235,3235,3235,802
|
|
20231012,090500,241050,3250,3250,3250,3250,0
|
|
20231012,090400,241050,3250,3250,3250,3250,0
|
|
20231012,090300,241050,3250,3250,3250,3250,1
|
|
20231012,090200,237800,3250,3250,3250,3250,0
|
|
20231012,090100,237800,3250,3250,3250,3250,16
|
|
20231012,090000,185800,3250,3260,3260,3250,57
|