636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193300,76505160,3260,3260,3260,3260,2952
|
|
20231016,193200,76505160,3260,3260,3260,3260,0
|
|
20231016,193100,76505160,3260,3260,3260,3260,0
|
|
20231016,193000,76505160,3260,3260,3260,3260,0
|
|
20231016,192900,76505160,3260,3260,3260,3260,0
|
|
20231016,192800,76505160,3260,3260,3260,3260,0
|
|
20231016,192700,76505160,3260,3260,3260,3260,0
|
|
20231016,192600,76505160,3260,3260,3260,3260,0
|
|
20231016,192500,76505160,3260,3260,3260,3260,0
|
|
20231016,192400,76505160,3260,3260,3260,3260,0
|
|
20231016,192300,76505160,3260,3260,3260,3260,0
|
|
20231016,192200,76505160,3260,3260,3260,3260,0
|
|
20231016,192100,76505160,3260,3260,3260,3260,0
|
|
20231016,192000,76505160,3260,3260,3260,3260,0
|
|
20231016,191900,76505160,3260,3260,3260,3260,0
|
|
20231016,191800,76505160,3260,3260,3260,3260,0
|
|
20231016,191700,76505160,3260,3260,3260,3260,0
|
|
20231016,191600,76505160,3260,3260,3260,3260,0
|
|
20231016,191500,76505160,3260,3260,3260,3260,0
|
|
20231016,191400,76505160,3260,3260,3260,3260,0
|
|
20231016,191300,76505160,3260,3260,3260,3260,0
|
|
20231016,191200,76505160,3260,3260,3260,3260,0
|
|
20231016,191100,76505160,3260,3260,3260,3260,0
|
|
20231016,191000,76505160,3260,3260,3260,3260,0
|
|
20231016,190900,76505160,3260,3260,3260,3260,0
|
|
20231016,190800,76505160,3260,3260,3260,3260,0
|
|
20231016,190700,76505160,3260,3260,3260,3260,0
|
|
20231016,190600,76505160,3260,3260,3260,3260,0
|
|
20231016,190500,76505160,3260,3260,3260,3260,0
|
|
20231016,190400,76505160,3260,3260,3260,3260,0
|
|
20231016,190300,76505160,3260,3260,3260,3260,2952
|
|
20231016,190200,76505160,3260,3260,3260,3260,0
|
|
20231016,190100,76505160,3260,3260,3260,3260,0
|
|
20231016,190000,76505160,3260,3260,3260,3260,0
|
|
20231016,185900,76505160,3260,3260,3260,3260,0
|
|
20231016,185800,76505160,3260,3260,3260,3260,0
|
|
20231016,185700,76505160,3260,3260,3260,3260,0
|
|
20231016,185600,76505160,3260,3260,3260,3260,0
|
|
20231016,185500,76505160,3260,3260,3260,3260,0
|
|
20231016,185400,76505160,3260,3260,3260,3260,0
|
|
20231016,185300,76505160,3260,3260,3260,3260,0
|
|
20231016,185200,76505160,3260,3260,3260,3260,0
|
|
20231016,185100,76505160,3260,3260,3260,3260,0
|
|
20231016,185000,76505160,3260,3260,3260,3260,0
|
|
20231016,184900,76505160,3260,3260,3260,3260,0
|
|
20231016,184800,76505160,3260,3260,3260,3260,0
|
|
20231016,184700,76505160,3260,3260,3260,3260,0
|
|
20231016,184600,76505160,3260,3260,3260,3260,0
|
|
20231016,184500,76505160,3260,3260,3260,3260,0
|
|
20231016,184400,76505160,3260,3260,3260,3260,0
|
|
20231016,184300,76505160,3260,3260,3260,3260,0
|
|
20231016,184200,76505160,3260,3260,3260,3260,0
|
|
20231016,184100,76505160,3260,3260,3260,3260,0
|
|
20231016,184000,76505160,3260,3260,3260,3260,0
|
|
20231016,183900,76505160,3260,3260,3260,3260,0
|
|
20231016,183800,76505160,3260,3260,3260,3260,0
|
|
20231016,183700,76505160,3260,3260,3260,3260,0
|
|
20231016,183600,76505160,3260,3260,3260,3260,0
|
|
20231016,183500,76505160,3260,3260,3260,3260,0
|
|
20231016,183400,76505160,3260,3260,3260,3260,0
|
|
20231016,183300,76505160,3260,3260,3260,3260,2952
|
|
20231016,183200,76505160,3260,3260,3260,3260,0
|
|
20231016,183100,76505160,3260,3260,3260,3260,0
|
|
20231016,183000,76505160,3260,3260,3260,3260,0
|
|
20231016,182900,76505160,3260,3260,3260,3260,0
|
|
20231016,182800,76505160,3260,3260,3260,3260,0
|
|
20231016,182700,76505160,3260,3260,3260,3260,0
|
|
20231016,182600,76505160,3260,3260,3260,3260,0
|
|
20231016,182500,76505160,3260,3260,3260,3260,0
|
|
20231016,182400,76505160,3260,3260,3260,3260,0
|
|
20231016,182300,76505160,3260,3260,3260,3260,0
|
|
20231016,182200,76505160,3260,3260,3260,3260,0
|
|
20231016,182100,76505160,3260,3260,3260,3260,0
|
|
20231016,182000,76505160,3260,3260,3260,3260,0
|
|
20231016,181900,76505160,3260,3260,3260,3260,0
|
|
20231016,181800,76505160,3260,3260,3260,3260,0
|
|
20231016,181700,76505160,3260,3260,3260,3260,0
|
|
20231016,181600,76505160,3260,3260,3260,3260,0
|
|
20231016,181500,76505160,3260,3260,3260,3260,0
|
|
20231016,181400,76505160,3260,3260,3260,3260,0
|
|
20231016,181300,76505160,3260,3260,3260,3260,0
|
|
20231016,181200,76505160,3260,3260,3260,3260,0
|
|
20231016,181100,76505160,3260,3260,3260,3260,0
|
|
20231016,181000,76505160,3260,3260,3260,3260,0
|
|
20231016,180900,76505160,3260,3260,3260,3260,0
|
|
20231016,180800,76505160,3260,3260,3260,3260,0
|
|
20231016,180700,76505160,3260,3260,3260,3260,0
|
|
20231016,180600,76505160,3260,3260,3260,3260,0
|
|
20231016,180500,76505160,3260,3260,3260,3260,0
|
|
20231016,180400,76505160,3260,3260,3260,3260,0
|
|
20231016,180300,76505160,3260,3260,3260,3260,2952
|
|
20231016,180200,76505160,3260,3260,3260,3260,0
|
|
20231016,180100,76505160,3260,3260,3260,3260,0
|
|
20231016,180000,76505160,3260,3260,3260,3260,0
|
|
20231016,175900,76505160,3260,3260,3260,3260,0
|
|
20231016,175800,76505160,3260,3260,3260,3260,0
|
|
20231016,175700,76505160,3260,3260,3260,3260,0
|
|
20231016,175600,76505160,3260,3260,3260,3260,0
|
|
20231016,175500,76505160,3260,3260,3260,3260,0
|
|
20231016,175400,76505160,3260,3260,3260,3260,0
|
|
20231016,175300,76505160,3260,3260,3260,3260,0
|
|
20231016,175200,76505160,3260,3260,3260,3260,0
|
|
20231016,175100,76505160,3260,3260,3260,3260,0
|
|
20231016,175000,76505160,3260,3260,3260,3260,0
|
|
20231016,174900,76505160,3260,3260,3260,3260,0
|
|
20231016,174800,76505160,3260,3260,3260,3260,0
|
|
20231016,174700,76505160,3260,3260,3260,3260,0
|
|
20231016,174600,76505160,3260,3260,3260,3260,0
|
|
20231016,174500,76505160,3260,3260,3260,3260,0
|
|
20231016,174400,76505160,3260,3260,3260,3260,0
|
|
20231016,174300,76505160,3260,3260,3260,3260,0
|
|
20231016,174200,76505160,3260,3260,3260,3260,0
|
|
20231016,174100,76505160,3260,3260,3260,3260,0
|
|
20231016,174000,76505160,3260,3260,3260,3260,0
|
|
20231016,173900,76505160,3260,3260,3260,3260,0
|
|
20231016,173800,76505160,3260,3260,3260,3260,0
|
|
20231016,173700,76505160,3260,3260,3260,3260,0
|
|
20231016,173600,76505160,3260,3260,3260,3260,0
|
|
20231016,173500,76505160,3260,3260,3260,3260,0
|
|
20231016,173400,76505160,3260,3260,3260,3260,0
|
|
20231016,173300,76505160,3260,3260,3260,3260,2952
|
|
20231016,173200,76505160,3260,3260,3260,3260,0
|
|
20231016,173100,76505160,3260,3260,3260,3260,0
|
|
20231016,173000,76505160,3260,3260,3260,3260,0
|
|
20231016,172900,76505160,3260,3260,3260,3260,0
|
|
20231016,172800,76505160,3260,3260,3260,3260,0
|
|
20231016,172700,76505160,3260,3260,3260,3260,0
|
|
20231016,172600,76505160,3260,3260,3260,3260,0
|
|
20231016,172500,76505160,3260,3260,3260,3260,0
|
|
20231016,172400,76505160,3260,3260,3260,3260,0
|
|
20231016,172300,76505160,3260,3260,3260,3260,0
|
|
20231016,172200,76505160,3260,3260,3260,3260,0
|
|
20231016,172100,76505160,3260,3260,3260,3260,0
|
|
20231016,172000,76505160,3260,3260,3260,3260,0
|
|
20231016,171900,76505160,3260,3260,3260,3260,0
|
|
20231016,171800,76505160,3260,3260,3260,3260,0
|
|
20231016,171700,76505160,3260,3260,3260,3260,0
|
|
20231016,171600,76505160,3260,3260,3260,3260,0
|
|
20231016,171500,76505160,3260,3260,3260,3260,0
|
|
20231016,171400,76505160,3260,3260,3260,3260,0
|
|
20231016,171300,76505160,3260,3260,3260,3260,0
|
|
20231016,171200,76505160,3260,3260,3260,3260,0
|
|
20231016,171100,76505160,3260,3260,3260,3260,0
|
|
20231016,171000,76505160,3260,3260,3260,3260,0
|
|
20231016,170900,76505160,3260,3260,3260,3260,0
|
|
20231016,170800,76505160,3260,3260,3260,3260,0
|
|
20231016,170700,76505160,3260,3260,3260,3260,0
|
|
20231016,170600,76505160,3260,3260,3260,3260,0
|
|
20231016,170500,76505160,3260,3260,3260,3260,0
|
|
20231016,170400,76505160,3260,3260,3260,3260,0
|
|
20231016,170300,76505160,3260,3260,3260,3260,2952
|
|
20231016,170200,76505160,3260,3260,3260,3260,0
|
|
20231016,170100,76505160,3260,3260,3260,3260,0
|
|
20231016,170000,76505160,3260,3260,3260,3260,0
|
|
20231016,165900,76505160,3260,3260,3260,3260,0
|
|
20231016,165800,76505160,3260,3260,3260,3260,0
|
|
20231016,165700,76505160,3260,3260,3260,3260,0
|
|
20231016,165600,76505160,3260,3260,3260,3260,0
|
|
20231016,165500,76505160,3260,3260,3260,3260,0
|
|
20231016,165400,76505160,3260,3260,3260,3260,0
|
|
20231016,165300,76505160,3260,3260,3260,3260,0
|
|
20231016,165200,76505160,3260,3260,3260,3260,0
|
|
20231016,165100,76505160,3260,3260,3260,3260,0
|
|
20231016,165000,76505160,3260,3260,3260,3260,0
|
|
20231016,164900,76505160,3260,3260,3260,3260,0
|
|
20231016,164800,76505160,3260,3260,3260,3260,0
|
|
20231016,164700,76505160,3260,3260,3260,3260,0
|
|
20231016,164600,76505160,3260,3260,3260,3260,0
|
|
20231016,164500,76505160,3260,3260,3260,3260,0
|
|
20231016,164400,76505160,3260,3260,3260,3260,0
|
|
20231016,164300,76505160,3260,3260,3260,3260,0
|
|
20231016,164200,76505160,3260,3260,3260,3260,0
|
|
20231016,164100,76505160,3260,3260,3260,3260,0
|
|
20231016,164000,76505160,3260,3260,3260,3260,0
|
|
20231016,163900,76505160,3260,3260,3260,3260,0
|
|
20231016,163800,76505160,3260,3260,3260,3260,0
|
|
20231016,163700,76505160,3260,3260,3260,3260,0
|
|
20231016,163600,76505160,3260,3260,3260,3260,0
|
|
20231016,163500,76505160,3260,3260,3260,3260,0
|
|
20231016,163400,76505160,3260,3260,3260,3260,0
|
|
20231016,163300,76505160,3260,3260,3260,3260,2952
|
|
20231016,163200,76505160,3260,3260,3260,3260,0
|
|
20231016,163100,76505160,3260,3260,3260,3260,0
|
|
20231016,163000,76505160,3260,3260,3260,3260,0
|
|
20231016,162900,76505160,3260,3260,3260,3260,0
|
|
20231016,162800,76505160,3260,3260,3260,3260,0
|
|
20231016,162700,76505160,3260,3260,3260,3260,0
|
|
20231016,162600,76505160,3260,3260,3260,3260,0
|
|
20231016,162500,76505160,3260,3260,3260,3260,0
|
|
20231016,162400,76505160,3260,3260,3260,3260,0
|
|
20231016,162300,76505160,3260,3260,3260,3260,0
|
|
20231016,162200,76505160,3260,3260,3260,3260,0
|
|
20231016,162100,76505160,3260,3260,3260,3260,0
|
|
20231016,162000,76505160,3260,3260,3260,3260,0
|
|
20231016,161900,76505160,3260,3260,3260,3260,0
|
|
20231016,161800,76505160,3260,3260,3260,3260,0
|
|
20231016,161700,76505160,3260,3260,3260,3260,0
|
|
20231016,161600,76505160,3260,3260,3260,3260,0
|
|
20231016,161500,76505160,3260,3260,3260,3260,0
|
|
20231016,161400,76505160,3260,3260,3260,3260,0
|
|
20231016,161300,76505160,3260,3260,3260,3260,0
|
|
20231016,161200,76505160,3260,3260,3260,3260,0
|
|
20231016,161100,76505160,3260,3260,3260,3260,0
|
|
20231016,161000,76505160,3260,3260,3260,3260,0
|
|
20231016,160900,76505160,3260,3260,3260,3260,0
|
|
20231016,160800,76505160,3260,3260,3260,3260,0
|
|
20231016,160700,76505160,3260,3260,3260,3260,0
|
|
20231016,160600,76505160,3260,3260,3260,3260,0
|
|
20231016,160500,76505160,3260,3260,3260,3260,0
|
|
20231016,160400,76505160,3260,3260,3260,3260,0
|
|
20231016,160300,76505160,3260,3260,3260,3260,2952
|
|
20231016,160200,76505160,3260,3260,3260,3260,0
|
|
20231016,160100,76505160,3260,3260,3260,3260,0
|
|
20231016,160000,76505160,3260,3260,3260,3260,0
|
|
20231016,155900,76505160,3260,3260,3260,3260,0
|
|
20231016,155800,76505160,3260,3260,3260,3260,0
|
|
20231016,155700,76505160,3260,3260,3260,3260,0
|
|
20231016,155600,76505160,3260,3260,3260,3260,0
|
|
20231016,155500,76505160,3260,3260,3260,3260,0
|
|
20231016,155400,76505160,3260,3260,3260,3260,0
|
|
20231016,155300,76505160,3260,3260,3260,3260,0
|
|
20231016,155200,76505160,3260,3260,3260,3260,0
|
|
20231016,155100,76505160,3260,3260,3260,3260,0
|
|
20231016,155000,76505160,3260,3260,3260,3260,0
|
|
20231016,154900,76505160,3260,3260,3260,3260,0
|
|
20231016,154800,76505160,3260,3260,3260,3260,0
|
|
20231016,154700,76505160,3260,3260,3260,3260,0
|
|
20231016,154600,76505160,3260,3260,3260,3260,0
|
|
20231016,154500,76505160,3260,3260,3260,3260,0
|
|
20231016,154400,76505160,3260,3260,3260,3260,0
|
|
20231016,154300,76505160,3260,3260,3260,3260,0
|
|
20231016,154200,76505160,3260,3260,3260,3260,0
|
|
20231016,154100,76505160,3260,3260,3260,3260,0
|
|
20231016,154000,76505160,3260,3260,3260,3260,0
|
|
20231016,153900,76505160,3260,3260,3260,3260,0
|
|
20231016,153800,76505160,3260,3260,3260,3260,0
|
|
20231016,153700,76505160,3260,3260,3260,3260,0
|
|
20231016,153600,76505160,3260,3260,3260,3260,0
|
|
20231016,153500,76505160,3260,3260,3260,3260,0
|
|
20231016,153400,76505160,3260,3260,3260,3260,0
|
|
20231016,153300,76505160,3260,3260,3260,3260,2952
|
|
20231016,153200,76505160,3260,3260,3260,3260,0
|
|
20231016,153100,76505160,3260,3260,3260,3260,0
|
|
20231016,153000,76505160,3260,3260,3260,3260,2952
|
|
20231016,152900,66881640,3235,3235,3235,3235,0
|
|
20231016,152800,66881640,3235,3235,3235,3235,0
|
|
20231016,152700,66881640,3235,3235,3235,3235,0
|
|
20231016,152600,66881640,3235,3235,3235,3235,0
|
|
20231016,152500,66881640,3235,3235,3235,3235,0
|
|
20231016,152400,66881640,3235,3235,3235,3235,0
|
|
20231016,152300,66881640,3235,3235,3235,3235,0
|
|
20231016,152200,66881640,3235,3235,3235,3235,0
|
|
20231016,152100,66881640,3235,3235,3235,3235,0
|
|
20231016,152000,66881640,3235,3235,3235,3235,0
|
|
20231016,151900,66881640,3235,3235,3235,3225,32
|
|
20231016,151800,66778380,3225,3225,3230,3195,1236
|
|
20231016,151700,62809945,3200,3200,3200,3200,168
|
|
20231016,151600,62272345,3190,3190,3190,3190,77
|
|
20231016,151500,62026715,3190,3195,3195,3190,445
|
|
20231016,151400,60606165,3200,3200,3200,3200,29
|
|
20231016,151300,60513365,3200,3205,3205,3200,803
|
|
20231016,151200,57942815,3205,3205,3205,3205,0
|
|
20231016,151100,57942815,3205,3205,3205,3205,0
|
|
20231016,151000,57942815,3205,3205,3205,3205,31
|
|
20231016,150900,57843460,3205,3205,3205,3205,412
|
|
20231016,150800,56523000,3180,3180,3180,3180,0
|
|
20231016,150700,56523000,3180,3180,3180,3180,0
|
|
20231016,150600,56523000,3180,3180,3180,3180,0
|
|
20231016,150500,56523000,3180,3180,3180,3180,0
|
|
20231016,150400,56523000,3180,3185,3185,3180,798
|
|
20231016,150300,53984310,3170,3170,3170,3170,0
|
|
20231016,150200,53984310,3170,3170,3170,3170,0
|
|
20231016,150100,53984310,3170,3170,3170,3170,0
|
|
20231016,150000,53984310,3170,3195,3195,3170,3001
|
|
20231016,145900,44444990,3200,3225,3225,3200,23
|
|
20231016,145800,44371365,3225,3225,3225,3225,103
|
|
20231016,145700,44039190,3225,3225,3225,3225,1
|
|
20231016,145600,44035965,3205,3205,3205,3205,0
|
|
20231016,145500,44035965,3205,3205,3205,3205,0
|
|
20231016,145400,44035965,3205,3205,3205,3205,397
|
|
20231016,145300,42763580,3190,3190,3190,3190,0
|
|
20231016,145200,42763580,3190,3190,3190,3190,0
|
|
20231016,145100,42763580,3190,3190,3190,3190,0
|
|
20231016,145000,42763580,3190,3190,3190,3190,0
|
|
20231016,144900,42763580,3190,3190,3190,3190,0
|
|
20231016,144800,42763580,3190,3190,3190,3190,0
|
|
20231016,144700,42763580,3190,3190,3190,3190,0
|
|
20231016,144600,42763580,3190,3195,3195,3190,215
|
|
20231016,144500,42077675,3205,3205,3205,3205,0
|
|
20231016,144400,42077675,3205,3205,3205,3205,0
|
|
20231016,144300,42077675,3205,3205,3205,3205,10
|
|
20231016,144200,42045625,3205,3205,3205,3205,0
|
|
20231016,144100,42045625,3205,3205,3205,3205,0
|
|
20231016,144000,42045625,3205,3205,3205,3205,0
|
|
20231016,143900,42045625,3205,3205,3205,3205,0
|
|
20231016,143800,42045625,3205,3205,3205,3205,0
|
|
20231016,143700,42045625,3205,3200,3205,3200,10
|
|
20231016,143600,42013580,3200,3200,3200,3200,101
|
|
20231016,143500,41690380,3200,3195,3200,3195,200
|
|
20231016,143400,41050490,3195,3195,3195,3195,0
|
|
20231016,143300,41050490,3195,3195,3195,3195,0
|
|
20231016,143200,41050490,3195,3195,3195,3195,0
|
|
20231016,143100,41050490,3195,3195,3195,3195,0
|
|
20231016,143000,41050490,3195,3195,3195,3195,0
|
|
20231016,142900,41050490,3195,3195,3195,3195,0
|
|
20231016,142800,41050490,3195,3195,3195,3195,104
|
|
20231016,142700,40718210,3195,3195,3195,3195,0
|
|
20231016,142600,40718210,3195,3195,3195,3195,0
|
|
20231016,142500,40718210,3195,3195,3195,3195,1
|
|
20231016,142400,40715015,3190,3190,3190,3190,23
|
|
20231016,142300,40641645,3195,3195,3195,3195,0
|
|
20231016,142200,40641645,3195,3195,3195,3195,0
|
|
20231016,142100,40641645,3195,3195,3195,3195,0
|
|
20231016,142000,40641645,3195,3195,3195,3195,0
|
|
20231016,141900,40641645,3195,3195,3195,3195,0
|
|
20231016,141800,40641645,3195,3195,3195,3195,0
|
|
20231016,141700,40641645,3195,3195,3195,3195,0
|
|
20231016,141600,40641645,3195,3195,3195,3195,0
|
|
20231016,141500,40641645,3195,3195,3195,3195,100
|
|
20231016,141400,40322145,3195,3195,3195,3195,0
|
|
20231016,141300,40322145,3195,3195,3195,3195,0
|
|
20231016,141200,40322145,3195,3195,3195,3195,0
|
|
20231016,141100,40322145,3195,3195,3195,3195,0
|
|
20231016,141000,40322145,3195,3195,3195,3195,0
|
|
20231016,140900,40322145,3195,3195,3195,3195,0
|
|
20231016,140800,40322145,3195,3195,3195,3195,0
|
|
20231016,140700,40322145,3195,3195,3195,3195,0
|
|
20231016,140600,40322145,3195,3195,3195,3195,0
|
|
20231016,140500,40322145,3195,3195,3195,3195,0
|
|
20231016,140400,40322145,3195,3195,3195,3195,0
|
|
20231016,140300,40322145,3195,3195,3195,3195,0
|
|
20231016,140200,40322145,3195,3195,3195,3195,0
|
|
20231016,140100,40322145,3195,3195,3195,3195,20
|
|
20231016,140000,40258245,3195,3195,3195,3195,0
|
|
20231016,135900,40258245,3195,3195,3195,3195,1
|
|
20231016,135800,40255050,3195,3195,3195,3195,104
|
|
20231016,135700,39922770,3180,3180,3180,3180,0
|
|
20231016,135600,39922770,3180,3180,3180,3180,0
|
|
20231016,135500,39922770,3180,3180,3180,3180,0
|
|
20231016,135400,39922770,3180,3180,3180,3180,0
|
|
20231016,135300,39922770,3180,3180,3180,3180,0
|
|
20231016,135200,39922770,3180,3180,3180,3180,0
|
|
20231016,135100,39922770,3180,3180,3180,3180,0
|
|
20231016,135000,39922770,3180,3180,3180,3180,0
|
|
20231016,134900,39922770,3180,3180,3180,3180,0
|
|
20231016,134800,39922770,3180,3180,3180,3180,489
|
|
20231016,134700,38367750,3185,3190,3190,3185,1163
|
|
20231016,134600,34663520,3195,3195,3195,3195,0
|
|
20231016,134500,34663520,3195,3195,3195,3195,0
|
|
20231016,134400,34663520,3195,3195,3195,3195,100
|
|
20231016,134300,34344020,3195,3195,3195,3195,1
|
|
20231016,134200,34340825,3185,3185,3185,3185,355
|
|
20231016,134100,33210150,3190,3185,3190,3185,12
|
|
20231016,134000,33171875,3190,3190,3190,3190,26
|
|
20231016,133900,33088935,3205,3205,3205,3205,0
|
|
20231016,133800,33088935,3205,3205,3205,3205,0
|
|
20231016,133700,33088935,3205,3205,3205,3205,0
|
|
20231016,133600,33088935,3205,3205,3205,3205,0
|
|
20231016,133500,33088935,3205,3205,3205,3205,0
|
|
20231016,133400,33088935,3205,3205,3205,3205,0
|
|
20231016,133300,33088935,3205,3205,3205,3205,0
|
|
20231016,133200,33088935,3205,3205,3205,3205,0
|
|
20231016,133100,33088935,3205,3205,3205,3205,0
|
|
20231016,133000,33088935,3205,3205,3205,3205,0
|
|
20231016,132900,33088935,3205,3205,3205,3205,0
|
|
20231016,132800,33088935,3205,3205,3205,3205,0
|
|
20231016,132700,33088935,3205,3205,3205,3205,0
|
|
20231016,132600,33088935,3205,3205,3205,3205,0
|
|
20231016,132500,33088935,3205,3205,3205,3205,1
|
|
20231016,132400,33085730,3190,3190,3190,3190,300
|
|
20231016,132300,32128730,3200,3200,3200,3200,0
|
|
20231016,132200,32128730,3200,3200,3200,3200,10
|
|
20231016,132100,32096730,3210,3210,3210,3210,0
|
|
20231016,132000,32096730,3210,3210,3210,3210,1
|
|
20231016,131900,32093520,3190,3190,3190,3190,0
|
|
20231016,131800,32093520,3190,3190,3190,3190,1153
|
|
20231016,131700,28415450,3210,3210,3210,3210,0
|
|
20231016,131600,28415450,3210,3210,3210,3210,0
|
|
20231016,131500,28415450,3210,3210,3210,3195,503
|
|
20231016,131400,26808335,3200,3200,3200,3200,0
|
|
20231016,131300,26808335,3200,3200,3200,3200,0
|
|
20231016,131200,26808335,3200,3200,3200,3200,258
|
|
20231016,131100,25982735,3210,3210,3210,3210,0
|
|
20231016,131000,25982735,3210,3210,3210,3210,0
|
|
20231016,130900,25982735,3210,3210,3210,3210,0
|
|
20231016,130800,25982735,3210,3210,3210,3210,0
|
|
20231016,130700,25982735,3210,3210,3210,3210,0
|
|
20231016,130600,25982735,3210,3210,3210,3210,0
|
|
20231016,130500,25982735,3210,3210,3210,3210,0
|
|
20231016,130400,25982735,3210,3210,3210,3210,1
|
|
20231016,130300,25979525,3200,3200,3200,3200,0
|
|
20231016,130200,25979525,3200,3200,3200,3200,0
|
|
20231016,130100,25979525,3200,3200,3200,3200,0
|
|
20231016,130000,25979525,3200,3200,3200,3200,0
|
|
20231016,125900,25979525,3200,3200,3200,3200,0
|
|
20231016,125800,25979525,3200,3200,3200,3200,0
|
|
20231016,125700,25979525,3200,3200,3200,3200,0
|
|
20231016,125600,25979525,3200,3200,3200,3200,0
|
|
20231016,125500,25979525,3200,3200,3200,3200,1
|
|
20231016,125400,25976325,3220,3220,3220,3220,0
|
|
20231016,125300,25976325,3220,3220,3220,3220,0
|
|
20231016,125200,25976325,3220,3220,3220,3220,0
|
|
20231016,125100,25976325,3220,3220,3220,3220,0
|
|
20231016,125000,25976325,3220,3220,3220,3220,0
|
|
20231016,124900,25976325,3220,3220,3220,3220,0
|
|
20231016,124800,25976325,3220,3220,3220,3220,0
|
|
20231016,124700,25976325,3220,3220,3220,3220,0
|
|
20231016,124600,25976325,3220,3220,3220,3220,0
|
|
20231016,124500,25976325,3220,3220,3220,3220,0
|
|
20231016,124400,25976325,3220,3220,3220,3220,0
|
|
20231016,124300,25976325,3220,3220,3220,3220,0
|
|
20231016,124200,25976325,3220,3220,3220,3220,0
|
|
20231016,124100,25976325,3220,3220,3220,3220,0
|
|
20231016,124000,25976325,3220,3220,3220,3220,0
|
|
20231016,123900,25976325,3220,3220,3220,3220,0
|
|
20231016,123800,25976325,3220,3220,3220,3220,0
|
|
20231016,123700,25976325,3220,3220,3220,3220,0
|
|
20231016,123600,25976325,3220,3220,3220,3220,0
|
|
20231016,123500,25976325,3220,3220,3220,3220,0
|
|
20231016,123400,25976325,3220,3220,3220,3220,0
|
|
20231016,123300,25976325,3220,3220,3220,3220,0
|
|
20231016,123200,25976325,3220,3220,3220,3220,0
|
|
20231016,123100,25976325,3220,3220,3220,3220,0
|
|
20231016,123000,25976325,3220,3220,3220,3220,0
|
|
20231016,122900,25976325,3220,3220,3220,3220,0
|
|
20231016,122800,25976325,3220,3220,3220,3220,0
|
|
20231016,122700,25976325,3220,3220,3220,3220,0
|
|
20231016,122600,25976325,3220,3220,3220,3220,0
|
|
20231016,122500,25976325,3220,3220,3220,3220,0
|
|
20231016,122400,25976325,3220,3220,3220,3220,0
|
|
20231016,122300,25976325,3220,3220,3220,3220,0
|
|
20231016,122200,25976325,3220,3220,3220,3220,0
|
|
20231016,122100,25976325,3220,3220,3220,3220,0
|
|
20231016,122000,25976325,3220,3220,3220,3220,0
|
|
20231016,121900,25976325,3220,3190,3220,3185,413
|
|
20231016,121800,24653410,3190,3190,3190,3190,0
|
|
20231016,121700,24653410,3190,3190,3190,3190,0
|
|
20231016,121600,24653410,3190,3190,3190,3190,100
|
|
20231016,121500,24334410,3190,3190,3190,3190,0
|
|
20231016,121400,24334410,3190,3190,3190,3190,0
|
|
20231016,121300,24334410,3190,3190,3190,3190,575
|
|
20231016,121200,22500160,3205,3200,3205,3200,2
|
|
20231016,121100,22493755,3205,3205,3205,3205,1
|
|
20231016,121000,22490550,3190,3190,3190,3190,1
|
|
20231016,120900,22487360,3190,3190,3190,3190,0
|
|
20231016,120800,22487360,3190,3190,3190,3190,0
|
|
20231016,120700,22487360,3190,3190,3190,3190,0
|
|
20231016,120600,22487360,3190,3190,3190,3190,0
|
|
20231016,120500,22487360,3190,3190,3190,3190,0
|
|
20231016,120400,22487360,3190,3190,3190,3190,300
|
|
20231016,120300,21530360,3200,3200,3200,3200,0
|
|
20231016,120200,21530360,3200,3200,3200,3200,0
|
|
20231016,120100,21530360,3200,3200,3200,3200,0
|
|
20231016,120000,21530360,3200,3200,3200,3200,0
|
|
20231016,115900,21530360,3200,3200,3200,3200,0
|
|
20231016,115800,21530360,3200,3205,3205,3200,944
|
|
20231016,115700,18509540,3210,3210,3210,3210,974
|
|
20231016,115600,15383000,3205,3205,3205,3205,0
|
|
20231016,115500,15383000,3205,3205,3205,3205,0
|
|
20231016,115400,15383000,3205,3205,3205,3205,0
|
|
20231016,115300,15383000,3205,3205,3205,3205,121
|
|
20231016,115200,14995195,3220,3220,3220,3220,0
|
|
20231016,115100,14995195,3220,3220,3220,3220,0
|
|
20231016,115000,14995195,3220,3220,3220,3220,0
|
|
20231016,114900,14995195,3220,3220,3220,3220,0
|
|
20231016,114800,14995195,3220,3220,3220,3220,0
|
|
20231016,114700,14995195,3220,3220,3220,3220,0
|
|
20231016,114600,14995195,3220,3220,3220,3220,0
|
|
20231016,114500,14995195,3220,3220,3220,3220,0
|
|
20231016,114400,14995195,3220,3220,3220,3220,0
|
|
20231016,114300,14995195,3220,3220,3220,3220,0
|
|
20231016,114200,14995195,3220,3220,3220,3220,0
|
|
20231016,114100,14995195,3220,3220,3220,3220,0
|
|
20231016,114000,14995195,3220,3220,3220,3220,0
|
|
20231016,113900,14995195,3220,3220,3220,3220,0
|
|
20231016,113800,14995195,3220,3220,3220,3220,0
|
|
20231016,113700,14995195,3220,3220,3220,3220,0
|
|
20231016,113600,14995195,3220,3220,3220,3220,3
|
|
20231016,113500,14985535,3220,3220,3220,3220,0
|
|
20231016,113400,14985535,3220,3220,3220,3220,1
|
|
20231016,113300,14982315,3205,3205,3205,3205,8
|
|
20231016,113200,14956675,3220,3220,3220,3220,0
|
|
20231016,113100,14956675,3220,3220,3220,3220,0
|
|
20231016,113000,14956675,3220,3220,3220,3220,0
|
|
20231016,112900,14956675,3220,3220,3220,3220,0
|
|
20231016,112800,14956675,3220,3220,3220,3220,0
|
|
20231016,112700,14956675,3220,3220,3220,3220,1
|
|
20231016,112600,14953455,3205,3205,3205,3205,0
|
|
20231016,112500,14953455,3205,3205,3205,3205,0
|
|
20231016,112400,14953455,3205,3205,3205,3205,0
|
|
20231016,112300,14953455,3205,3205,3205,3205,0
|
|
20231016,112200,14953455,3205,3205,3205,3205,150
|
|
20231016,112100,14472705,3230,3230,3230,3230,0
|
|
20231016,112000,14472705,3230,3230,3230,3230,0
|
|
20231016,111900,14472705,3230,3230,3230,3230,0
|
|
20231016,111800,14472705,3230,3230,3230,3230,0
|
|
20231016,111700,14472705,3230,3230,3230,3230,0
|
|
20231016,111600,14472705,3230,3230,3230,3230,0
|
|
20231016,111500,14472705,3230,3230,3230,3230,10
|
|
20231016,111400,14440405,3205,3205,3205,3205,0
|
|
20231016,111300,14440405,3205,3205,3205,3205,0
|
|
20231016,111200,14440405,3205,3210,3210,3205,300
|
|
20231016,111100,13478865,3235,3235,3235,3235,0
|
|
20231016,111000,13478865,3235,3235,3235,3235,0
|
|
20231016,110900,13478865,3235,3235,3235,3235,0
|
|
20231016,110800,13478865,3235,3235,3235,3235,0
|
|
20231016,110700,13478865,3235,3235,3235,3235,0
|
|
20231016,110600,13478865,3235,3235,3235,3235,0
|
|
20231016,110500,13478865,3235,3235,3235,3235,0
|
|
20231016,110400,13478865,3235,3235,3235,3235,0
|
|
20231016,110300,13478865,3235,3235,3235,3235,0
|
|
20231016,110200,13478865,3235,3235,3235,3235,6
|
|
20231016,110100,13459455,3240,3240,3240,3240,0
|
|
20231016,110000,13459455,3240,3240,3240,3240,0
|
|
20231016,105900,13459455,3240,3240,3240,3240,0
|
|
20231016,105800,13459455,3240,3240,3240,3240,0
|
|
20231016,105700,13459455,3240,3240,3240,3240,0
|
|
20231016,105600,13459455,3240,3240,3240,3240,0
|
|
20231016,105500,13459455,3240,3240,3240,3240,0
|
|
20231016,105400,13459455,3240,3240,3240,3240,0
|
|
20231016,105300,13459455,3240,3240,3240,3240,0
|
|
20231016,105200,13459455,3240,3240,3240,3240,0
|
|
20231016,105100,13459455,3240,3240,3240,3240,1
|
|
20231016,105000,13456215,3205,3205,3205,3205,1
|
|
20231016,104900,13453010,3240,3235,3240,3235,5
|
|
20231016,104800,13436825,3205,3205,3205,3205,1
|
|
20231016,104700,13433620,3200,3230,3230,3200,200
|
|
20231016,104600,12792000,3230,3230,3230,3230,0
|
|
20231016,104500,12792000,3230,3230,3230,3230,1
|
|
20231016,104400,12788770,3250,3250,3250,3250,0
|
|
20231016,104300,12788770,3250,3250,3250,3250,0
|
|
20231016,104200,12788770,3250,3250,3250,3250,0
|
|
20231016,104100,12788770,3250,3250,3250,3250,0
|
|
20231016,104000,12788770,3250,3250,3250,3250,0
|
|
20231016,103900,12788770,3250,3250,3250,3250,0
|
|
20231016,103800,12788770,3250,3250,3250,3250,0
|
|
20231016,103700,12788770,3250,3255,3255,3250,66
|
|
20231016,103600,12574090,3235,3230,3235,3230,56
|
|
20231016,103500,12393195,3225,3225,3225,3225,0
|
|
20231016,103400,12393195,3225,3225,3225,3225,0
|
|
20231016,103300,12393195,3225,3225,3225,3225,0
|
|
20231016,103200,12393195,3225,3225,3225,3225,0
|
|
20231016,103100,12393195,3225,3225,3225,3225,0
|
|
20231016,103000,12393195,3225,3225,3225,3225,0
|
|
20231016,102900,12393195,3225,3225,3225,3225,3
|
|
20231016,102800,12383520,3225,3225,3225,3225,1
|
|
20231016,102700,12380295,3205,3205,3205,3205,0
|
|
20231016,102600,12380295,3205,3210,3210,3205,560
|
|
20231016,102500,10585490,3225,3225,3225,3225,0
|
|
20231016,102400,10585490,3225,3225,3225,3225,0
|
|
20231016,102300,10585490,3225,3225,3225,3225,0
|
|
20231016,102200,10585490,3225,3225,3225,3225,0
|
|
20231016,102100,10585490,3225,3225,3225,3225,1
|
|
20231016,102000,10582265,3205,3210,3210,3205,6
|
|
20231016,101900,10563030,3225,3225,3225,3225,0
|
|
20231016,101800,10563030,3225,3225,3225,3225,0
|
|
20231016,101700,10563030,3225,3225,3225,3225,0
|
|
20231016,101600,10563030,3225,3225,3225,3225,0
|
|
20231016,101500,10563030,3225,3225,3225,3225,0
|
|
20231016,101400,10563030,3225,3225,3225,3225,0
|
|
20231016,101300,10563030,3225,3225,3225,3225,0
|
|
20231016,101200,10563030,3225,3225,3225,3225,0
|
|
20231016,101100,10563030,3225,3225,3225,3225,0
|
|
20231016,101000,10563030,3225,3225,3225,3225,0
|
|
20231016,100900,10563030,3225,3225,3225,3225,0
|
|
20231016,100800,10563030,3225,3225,3225,3225,0
|
|
20231016,100700,10563030,3225,3225,3225,3225,1
|
|
20231016,100600,10559805,3225,3225,3225,3225,0
|
|
20231016,100500,10559805,3225,3225,3225,3225,0
|
|
20231016,100400,10559805,3225,3225,3225,3225,0
|
|
20231016,100300,10559805,3225,3225,3225,3225,0
|
|
20231016,100200,10559805,3225,3225,3225,3225,0
|
|
20231016,100100,10559805,3225,3225,3225,3225,0
|
|
20231016,100000,10559805,3225,3225,3225,3225,0
|
|
20231016,095900,10559805,3225,3225,3225,3225,0
|
|
20231016,095800,10559805,3225,3225,3225,3225,0
|
|
20231016,095700,10559805,3225,3225,3225,3225,0
|
|
20231016,095600,10559805,3225,3225,3225,3225,0
|
|
20231016,095500,10559805,3225,3225,3225,3225,0
|
|
20231016,095400,10559805,3225,3225,3225,3225,0
|
|
20231016,095300,10559805,3225,3225,3225,3225,0
|
|
20231016,095200,10559805,3225,3225,3225,3225,0
|
|
20231016,095100,10559805,3225,3225,3225,3225,0
|
|
20231016,095000,10559805,3225,3225,3225,3225,0
|
|
20231016,094900,10559805,3225,3225,3225,3225,0
|
|
20231016,094800,10559805,3225,3225,3225,3225,0
|
|
20231016,094700,10559805,3225,3225,3225,3225,1
|
|
20231016,094600,10556580,3205,3205,3205,3205,0
|
|
20231016,094500,10556580,3205,3205,3205,3205,1
|
|
20231016,094400,10553375,3225,3225,3225,3225,0
|
|
20231016,094300,10553375,3225,3225,3225,3225,156
|
|
20231016,094200,10050275,3225,3225,3225,3225,0
|
|
20231016,094100,10050275,3225,3225,3225,3225,0
|
|
20231016,094000,10050275,3225,3225,3225,3225,0
|
|
20231016,093900,10050275,3225,3225,3225,3225,0
|
|
20231016,093800,10050275,3225,3225,3225,3225,0
|
|
20231016,093700,10050275,3225,3225,3225,3225,2
|
|
20231016,093600,10043825,3200,3225,3225,3200,107
|
|
20231016,093500,9701400,3205,3205,3205,3205,0
|
|
20231016,093400,9701400,3205,3205,3205,3205,100
|
|
20231016,093300,9380900,3210,3210,3210,3210,254
|
|
20231016,093200,8565560,3230,3230,3230,3230,3
|
|
20231016,093100,8555870,3200,3200,3200,3200,0
|
|
20231016,093000,8555870,3200,3230,3230,3200,34
|
|
20231016,092900,8447040,3200,3200,3200,3200,1
|
|
20231016,092800,8443840,3220,3220,3220,3220,0
|
|
20231016,092700,8443840,3220,3220,3220,3210,3
|
|
20231016,092600,8434190,3200,3200,3200,3200,135
|
|
20231016,092500,8002190,3205,3205,3205,3205,322
|
|
20231016,092400,6970180,3210,3210,3210,3210,128
|
|
20231016,092300,6559300,3210,3210,3210,3210,0
|
|
20231016,092200,6559300,3210,3220,3220,3210,1208
|
|
20231016,092100,2680855,3225,3225,3225,3225,0
|
|
20231016,092000,2680855,3225,3225,3225,3225,0
|
|
20231016,091900,2680855,3225,3225,3225,3225,0
|
|
20231016,091800,2680855,3225,3225,3225,3225,0
|
|
20231016,091700,2680855,3225,3220,3225,3220,10
|
|
20231016,091600,2648610,3225,3225,3225,3225,1
|
|
20231016,091500,2645385,3210,3210,3210,3210,40
|
|
20231016,091400,2516985,3225,3225,3225,3225,0
|
|
20231016,091300,2516985,3225,3225,3225,3225,1
|
|
20231016,091200,2513760,3235,3235,3235,3235,0
|
|
20231016,091100,2513760,3235,3235,3235,3235,0
|
|
20231016,091000,2513760,3235,3205,3235,3205,2
|
|
20231016,090900,2507320,3235,3235,3235,3235,2
|
|
20231016,090800,2500850,3250,3250,3250,3250,0
|
|
20231016,090700,2500850,3250,3250,3250,3250,0
|
|
20231016,090600,2500850,3250,3250,3250,3250,0
|
|
20231016,090500,2500850,3250,3250,3250,3250,0
|
|
20231016,090400,2500850,3250,3250,3250,3250,2
|
|
20231016,090300,2494350,3220,3275,3275,3220,762
|
|
20231016,090200,32550,3240,3275,3275,3240,6
|
|
20231016,090100,13075,3265,3265,3265,3265,0
|
|
20231016,090000,13075,3265,3280,3280,3265,4
|