632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192900,110214100,3270,3270,3270,3270,1876
|
|
20231017,192800,110214100,3270,3270,3270,3270,0
|
|
20231017,192700,110214100,3270,3270,3270,3270,0
|
|
20231017,192600,110214100,3270,3270,3270,3270,0
|
|
20231017,192500,110214100,3270,3270,3270,3270,0
|
|
20231017,192400,110214100,3270,3270,3270,3270,0
|
|
20231017,192300,110214100,3270,3270,3270,3270,0
|
|
20231017,192200,110214100,3270,3270,3270,3270,0
|
|
20231017,192100,110214100,3270,3270,3270,3270,0
|
|
20231017,192000,110214100,3270,3270,3270,3270,0
|
|
20231017,191900,110214100,3270,3270,3270,3270,0
|
|
20231017,191800,110214100,3270,3270,3270,3270,0
|
|
20231017,191700,110214100,3270,3270,3270,3270,0
|
|
20231017,191600,110214100,3270,3270,3270,3270,0
|
|
20231017,191500,110214100,3270,3270,3270,3270,0
|
|
20231017,191400,110214100,3270,3270,3270,3270,0
|
|
20231017,191300,110214100,3270,3270,3270,3270,0
|
|
20231017,191200,110214100,3270,3270,3270,3270,0
|
|
20231017,191100,110214100,3270,3270,3270,3270,0
|
|
20231017,191000,110214100,3270,3270,3270,3270,0
|
|
20231017,190900,110214100,3270,3270,3270,3270,0
|
|
20231017,190800,110214100,3270,3270,3270,3270,0
|
|
20231017,190700,110214100,3270,3270,3270,3270,0
|
|
20231017,190600,110214100,3270,3270,3270,3270,0
|
|
20231017,190500,110214100,3270,3270,3270,3270,0
|
|
20231017,190400,110214100,3270,3270,3270,3270,0
|
|
20231017,190300,110214100,3270,3270,3270,3270,0
|
|
20231017,190200,110214100,3270,3270,3270,3270,0
|
|
20231017,190100,110214100,3270,3270,3270,3270,0
|
|
20231017,190000,110214100,3270,3270,3270,3270,0
|
|
20231017,185900,110214100,3270,3270,3270,3270,1876
|
|
20231017,185800,110214100,3270,3270,3270,3270,0
|
|
20231017,185700,110214100,3270,3270,3270,3270,0
|
|
20231017,185600,110214100,3270,3270,3270,3270,0
|
|
20231017,185500,110214100,3270,3270,3270,3270,0
|
|
20231017,185400,110214100,3270,3270,3270,3270,0
|
|
20231017,185300,110214100,3270,3270,3270,3270,0
|
|
20231017,185200,110214100,3270,3270,3270,3270,0
|
|
20231017,185100,110214100,3270,3270,3270,3270,0
|
|
20231017,185000,110214100,3270,3270,3270,3270,0
|
|
20231017,184900,110214100,3270,3270,3270,3270,0
|
|
20231017,184800,110214100,3270,3270,3270,3270,0
|
|
20231017,184700,110214100,3270,3270,3270,3270,0
|
|
20231017,184600,110214100,3270,3270,3270,3270,0
|
|
20231017,184500,110214100,3270,3270,3270,3270,0
|
|
20231017,184400,110214100,3270,3270,3270,3270,0
|
|
20231017,184300,110214100,3270,3270,3270,3270,0
|
|
20231017,184200,110214100,3270,3270,3270,3270,0
|
|
20231017,184100,110214100,3270,3270,3270,3270,0
|
|
20231017,184000,110214100,3270,3270,3270,3270,0
|
|
20231017,183900,110214100,3270,3270,3270,3270,0
|
|
20231017,183800,110214100,3270,3270,3270,3270,0
|
|
20231017,183700,110214100,3270,3270,3270,3270,0
|
|
20231017,183600,110214100,3270,3270,3270,3270,0
|
|
20231017,183500,110214100,3270,3270,3270,3270,0
|
|
20231017,183400,110214100,3270,3270,3270,3270,0
|
|
20231017,183300,110214100,3270,3270,3270,3270,0
|
|
20231017,183200,110214100,3270,3270,3270,3270,0
|
|
20231017,183100,110214100,3270,3270,3270,3270,0
|
|
20231017,183000,110214100,3270,3270,3270,3270,0
|
|
20231017,182900,110214100,3270,3270,3270,3270,1876
|
|
20231017,182800,110214100,3270,3270,3270,3270,0
|
|
20231017,182700,110214100,3270,3270,3270,3270,0
|
|
20231017,182600,110214100,3270,3270,3270,3270,0
|
|
20231017,182500,110214100,3270,3270,3270,3270,0
|
|
20231017,182400,110214100,3270,3270,3270,3270,0
|
|
20231017,182300,110214100,3270,3270,3270,3270,0
|
|
20231017,182200,110214100,3270,3270,3270,3270,0
|
|
20231017,182100,110214100,3270,3270,3270,3270,0
|
|
20231017,182000,110214100,3270,3270,3270,3270,0
|
|
20231017,181900,110214100,3270,3270,3270,3270,0
|
|
20231017,181800,110214100,3270,3270,3270,3270,0
|
|
20231017,181700,110214100,3270,3270,3270,3270,0
|
|
20231017,181600,110214100,3270,3270,3270,3270,0
|
|
20231017,181500,110214100,3270,3270,3270,3270,0
|
|
20231017,181400,110214100,3270,3270,3270,3270,0
|
|
20231017,181300,110214100,3270,3270,3270,3270,0
|
|
20231017,181200,110214100,3270,3270,3270,3270,0
|
|
20231017,181100,110214100,3270,3270,3270,3270,0
|
|
20231017,181000,110214100,3270,3270,3270,3270,0
|
|
20231017,180900,110214100,3270,3270,3270,3270,0
|
|
20231017,180800,110214100,3270,3270,3270,3270,0
|
|
20231017,180700,110214100,3270,3270,3270,3270,0
|
|
20231017,180600,110214100,3270,3270,3270,3270,0
|
|
20231017,180500,110214100,3270,3270,3270,3270,0
|
|
20231017,180400,110214100,3270,3270,3270,3270,0
|
|
20231017,180300,110214100,3270,3270,3270,3270,0
|
|
20231017,180200,110214100,3270,3270,3270,3270,0
|
|
20231017,180100,110214100,3270,3270,3270,3270,0
|
|
20231017,180000,110214100,3270,3270,3270,3270,0
|
|
20231017,175900,110214100,3270,3270,3270,3270,1876
|
|
20231017,175800,110214100,3270,3270,3270,3270,0
|
|
20231017,175700,110214100,3270,3270,3270,3270,0
|
|
20231017,175600,110214100,3270,3270,3270,3270,0
|
|
20231017,175500,110214100,3270,3270,3270,3270,0
|
|
20231017,175400,110214100,3270,3270,3270,3270,0
|
|
20231017,175300,110214100,3270,3270,3270,3270,0
|
|
20231017,175200,110214100,3270,3270,3270,3270,0
|
|
20231017,175100,110214100,3270,3270,3270,3270,0
|
|
20231017,175000,110214100,3270,3270,3270,3270,0
|
|
20231017,174900,110214100,3270,3270,3270,3270,0
|
|
20231017,174800,110214100,3270,3270,3270,3270,0
|
|
20231017,174700,110214100,3270,3270,3270,3270,0
|
|
20231017,174600,110214100,3270,3270,3270,3270,0
|
|
20231017,174500,110214100,3270,3270,3270,3270,0
|
|
20231017,174400,110214100,3270,3270,3270,3270,0
|
|
20231017,174300,110214100,3270,3270,3270,3270,0
|
|
20231017,174200,110214100,3270,3270,3270,3270,0
|
|
20231017,174100,110214100,3270,3270,3270,3270,0
|
|
20231017,174000,110214100,3270,3270,3270,3270,0
|
|
20231017,173900,110214100,3270,3270,3270,3270,0
|
|
20231017,173800,110214100,3270,3270,3270,3270,0
|
|
20231017,173700,110214100,3270,3270,3270,3270,0
|
|
20231017,173600,110214100,3270,3270,3270,3270,0
|
|
20231017,173500,110214100,3270,3270,3270,3270,0
|
|
20231017,173400,110214100,3270,3270,3270,3270,0
|
|
20231017,173300,110214100,3270,3270,3270,3270,0
|
|
20231017,173200,110214100,3270,3270,3270,3270,0
|
|
20231017,173100,110214100,3270,3270,3270,3270,0
|
|
20231017,173000,110214100,3270,3270,3270,3270,0
|
|
20231017,172900,110214100,3270,3270,3270,3270,1876
|
|
20231017,172800,110214100,3270,3270,3270,3270,0
|
|
20231017,172700,110214100,3270,3270,3270,3270,0
|
|
20231017,172600,110214100,3270,3270,3270,3270,0
|
|
20231017,172500,110214100,3270,3270,3270,3270,0
|
|
20231017,172400,110214100,3270,3270,3270,3270,0
|
|
20231017,172300,110214100,3270,3270,3270,3270,0
|
|
20231017,172200,110214100,3270,3270,3270,3270,0
|
|
20231017,172100,110214100,3270,3270,3270,3270,0
|
|
20231017,172000,110214100,3270,3270,3270,3270,0
|
|
20231017,171900,110214100,3270,3270,3270,3270,0
|
|
20231017,171800,110214100,3270,3270,3270,3270,0
|
|
20231017,171700,110214100,3270,3270,3270,3270,0
|
|
20231017,171600,110214100,3270,3270,3270,3270,0
|
|
20231017,171500,110214100,3270,3270,3270,3270,0
|
|
20231017,171400,110214100,3270,3270,3270,3270,0
|
|
20231017,171300,110214100,3270,3270,3270,3270,0
|
|
20231017,171200,110214100,3270,3270,3270,3270,0
|
|
20231017,171100,110214100,3270,3270,3270,3270,0
|
|
20231017,171000,110214100,3270,3270,3270,3270,0
|
|
20231017,170900,110214100,3270,3270,3270,3270,0
|
|
20231017,170800,110214100,3270,3270,3270,3270,0
|
|
20231017,170700,110214100,3270,3270,3270,3270,0
|
|
20231017,170600,110214100,3270,3270,3270,3270,0
|
|
20231017,170500,110214100,3270,3270,3270,3270,0
|
|
20231017,170400,110214100,3270,3270,3270,3270,0
|
|
20231017,170300,110214100,3270,3270,3270,3270,0
|
|
20231017,170200,110214100,3270,3270,3270,3270,0
|
|
20231017,170100,110214100,3270,3270,3270,3270,0
|
|
20231017,170000,110214100,3270,3270,3270,3270,0
|
|
20231017,165900,110214100,3270,3270,3270,3270,1876
|
|
20231017,165800,110214100,3270,3270,3270,3270,0
|
|
20231017,165700,110214100,3270,3270,3270,3270,0
|
|
20231017,165600,110214100,3270,3270,3270,3270,0
|
|
20231017,165500,110214100,3270,3270,3270,3270,0
|
|
20231017,165400,110214100,3270,3270,3270,3270,0
|
|
20231017,165300,110214100,3270,3270,3270,3270,0
|
|
20231017,165200,110214100,3270,3270,3270,3270,0
|
|
20231017,165100,110214100,3270,3270,3270,3270,0
|
|
20231017,165000,110214100,3270,3270,3270,3270,0
|
|
20231017,164900,110214100,3270,3270,3270,3270,0
|
|
20231017,164800,110214100,3270,3270,3270,3270,0
|
|
20231017,164700,110214100,3270,3270,3270,3270,0
|
|
20231017,164600,110214100,3270,3270,3270,3270,0
|
|
20231017,164500,110214100,3270,3270,3270,3270,0
|
|
20231017,164400,110214100,3270,3270,3270,3270,0
|
|
20231017,164300,110214100,3270,3270,3270,3270,0
|
|
20231017,164200,110214100,3270,3270,3270,3270,0
|
|
20231017,164100,110214100,3270,3270,3270,3270,0
|
|
20231017,164000,110214100,3270,3270,3270,3270,0
|
|
20231017,163900,110214100,3270,3270,3270,3270,0
|
|
20231017,163800,110214100,3270,3270,3270,3270,0
|
|
20231017,163700,110214100,3270,3270,3270,3270,0
|
|
20231017,163600,110214100,3270,3270,3270,3270,0
|
|
20231017,163500,110214100,3270,3270,3270,3270,0
|
|
20231017,163400,110214100,3270,3270,3270,3270,0
|
|
20231017,163300,110214100,3270,3270,3270,3270,0
|
|
20231017,163200,110214100,3270,3270,3270,3270,0
|
|
20231017,163100,110214100,3270,3270,3270,3270,0
|
|
20231017,163000,110214100,3270,3270,3270,3270,0
|
|
20231017,162900,110214100,3270,3270,3270,3270,1876
|
|
20231017,162800,110214100,3270,3270,3270,3270,0
|
|
20231017,162700,110214100,3270,3270,3270,3270,0
|
|
20231017,162600,110214100,3270,3270,3270,3270,0
|
|
20231017,162500,110214100,3270,3270,3270,3270,0
|
|
20231017,162400,110214100,3270,3270,3270,3270,0
|
|
20231017,162300,110214100,3270,3270,3270,3270,0
|
|
20231017,162200,110214100,3270,3270,3270,3270,0
|
|
20231017,162100,110214100,3270,3270,3270,3270,0
|
|
20231017,162000,110214100,3270,3270,3270,3270,0
|
|
20231017,161900,110214100,3270,3270,3270,3270,0
|
|
20231017,161800,110214100,3270,3270,3270,3270,0
|
|
20231017,161700,110214100,3270,3270,3270,3270,0
|
|
20231017,161600,110214100,3270,3270,3270,3270,0
|
|
20231017,161500,110214100,3270,3270,3270,3270,0
|
|
20231017,161400,110214100,3270,3270,3270,3270,0
|
|
20231017,161300,110214100,3270,3270,3270,3270,0
|
|
20231017,161200,110214100,3270,3270,3270,3270,0
|
|
20231017,161100,110214100,3270,3270,3270,3270,0
|
|
20231017,161000,110214100,3270,3270,3270,3270,0
|
|
20231017,160900,110214100,3270,3270,3270,3270,0
|
|
20231017,160800,110214100,3270,3270,3270,3270,0
|
|
20231017,160700,110214100,3270,3270,3270,3270,0
|
|
20231017,160600,110214100,3270,3270,3270,3270,0
|
|
20231017,160500,110214100,3270,3270,3270,3270,0
|
|
20231017,160400,110214100,3270,3270,3270,3270,0
|
|
20231017,160300,110214100,3270,3270,3270,3270,0
|
|
20231017,160200,110214100,3270,3270,3270,3270,0
|
|
20231017,160100,110214100,3270,3270,3270,3270,0
|
|
20231017,160000,110214100,3270,3270,3270,3270,0
|
|
20231017,155900,110214100,3270,3270,3270,3270,1876
|
|
20231017,155800,110214100,3270,3270,3270,3270,0
|
|
20231017,155700,110214100,3270,3270,3270,3270,0
|
|
20231017,155600,110214100,3270,3270,3270,3270,0
|
|
20231017,155500,110214100,3270,3270,3270,3270,0
|
|
20231017,155400,110214100,3270,3270,3270,3270,0
|
|
20231017,155300,110214100,3270,3270,3270,3270,0
|
|
20231017,155200,110214100,3270,3270,3270,3270,0
|
|
20231017,155100,110214100,3270,3270,3270,3270,0
|
|
20231017,155000,110214100,3270,3270,3270,3270,0
|
|
20231017,154900,110214100,3270,3270,3270,3270,0
|
|
20231017,154800,110214100,3270,3270,3270,3270,0
|
|
20231017,154700,110214100,3270,3270,3270,3270,0
|
|
20231017,154600,110214100,3270,3270,3270,3270,0
|
|
20231017,154500,110214100,3270,3270,3270,3270,0
|
|
20231017,154400,110214100,3270,3270,3270,3270,0
|
|
20231017,154300,110214100,3270,3270,3270,3270,0
|
|
20231017,154200,110214100,3270,3270,3270,3270,0
|
|
20231017,154100,110214100,3270,3270,3270,3270,0
|
|
20231017,154000,110214100,3270,3270,3270,3270,0
|
|
20231017,153900,110214100,3270,3270,3270,3270,0
|
|
20231017,153800,110214100,3270,3270,3270,3270,0
|
|
20231017,153700,110214100,3270,3270,3270,3270,0
|
|
20231017,153600,110214100,3270,3270,3270,3270,0
|
|
20231017,153500,110214100,3270,3270,3270,3270,0
|
|
20231017,153400,110214100,3270,3270,3270,3270,0
|
|
20231017,153300,110214100,3270,3270,3270,3270,0
|
|
20231017,153200,110214100,3270,3270,3270,3270,0
|
|
20231017,153100,110214100,3270,3270,3270,3270,0
|
|
20231017,153000,110214100,3270,3270,3270,3270,1876
|
|
20231017,152900,104079580,3250,3250,3250,3250,0
|
|
20231017,152800,104079580,3250,3250,3250,3250,0
|
|
20231017,152700,104079580,3250,3250,3250,3250,0
|
|
20231017,152600,104079580,3250,3250,3250,3250,0
|
|
20231017,152500,104079580,3250,3250,3250,3250,0
|
|
20231017,152400,104079580,3250,3250,3250,3250,0
|
|
20231017,152300,104079580,3250,3250,3250,3250,0
|
|
20231017,152200,104079580,3250,3250,3250,3250,0
|
|
20231017,152100,104079580,3250,3250,3250,3250,0
|
|
20231017,152000,104079580,3250,3250,3250,3250,0
|
|
20231017,151900,104079580,3250,3265,3265,3250,351
|
|
20231017,151800,102938375,3275,3275,3275,3275,0
|
|
20231017,151700,102938375,3275,3275,3275,3275,0
|
|
20231017,151600,102938375,3275,3270,3275,3270,2
|
|
20231017,151500,102931830,3275,3275,3275,3275,0
|
|
20231017,151400,102931830,3275,3275,3275,3275,0
|
|
20231017,151300,102931830,3275,3275,3275,3275,0
|
|
20231017,151200,102931830,3275,3275,3275,3275,0
|
|
20231017,151100,102931830,3275,3275,3275,3275,0
|
|
20231017,151000,102931830,3275,3275,3275,3275,0
|
|
20231017,150900,102931830,3275,3275,3275,3275,0
|
|
20231017,150800,102931830,3275,3275,3275,3275,11
|
|
20231017,150700,102895805,3275,3275,3275,3275,0
|
|
20231017,150600,102895805,3275,3275,3275,3275,0
|
|
20231017,150500,102895805,3275,3275,3275,3275,0
|
|
20231017,150400,102895805,3275,3275,3275,3275,0
|
|
20231017,150300,102895805,3275,3275,3275,3275,0
|
|
20231017,150200,102895805,3275,3270,3275,3270,2
|
|
20231017,150100,102889260,3275,3275,3275,3275,0
|
|
20231017,150000,102889260,3275,3265,3275,3265,2
|
|
20231017,145900,102882720,3270,3275,3275,3270,3
|
|
20231017,145800,102872900,3270,3270,3270,3270,0
|
|
20231017,145700,102872900,3270,3270,3270,3270,0
|
|
20231017,145600,102872900,3270,3270,3270,3270,0
|
|
20231017,145500,102872900,3270,3270,3270,3270,0
|
|
20231017,145400,102872900,3270,3270,3270,3270,878
|
|
20231017,145300,100001840,3270,3270,3270,3270,0
|
|
20231017,145200,100001840,3270,3270,3270,3270,100
|
|
20231017,145100,99674840,3270,3270,3270,3270,0
|
|
20231017,145000,99674840,3270,3270,3270,3270,0
|
|
20231017,144900,99674840,3270,3270,3270,3270,0
|
|
20231017,144800,99674840,3270,3270,3270,3270,0
|
|
20231017,144700,99674840,3270,3270,3270,3270,0
|
|
20231017,144600,99674840,3270,3270,3270,3270,0
|
|
20231017,144500,99674840,3270,3270,3270,3270,1
|
|
20231017,144400,99671570,3275,3275,3275,3275,0
|
|
20231017,144300,99671570,3275,3275,3275,3275,0
|
|
20231017,144200,99671570,3275,3275,3275,3275,0
|
|
20231017,144100,99671570,3275,3275,3275,3275,0
|
|
20231017,144000,99671570,3275,3275,3275,3275,2
|
|
20231017,143900,99665020,3275,3275,3275,3275,0
|
|
20231017,143800,99665020,3275,3275,3275,3275,1
|
|
20231017,143700,99661745,3270,3275,3275,3270,59
|
|
20231017,143600,99468525,3270,3270,3270,3270,0
|
|
20231017,143500,99468525,3270,3270,3270,3270,0
|
|
20231017,143400,99468525,3270,3270,3270,3270,0
|
|
20231017,143300,99468525,3270,3275,3275,3270,113
|
|
20231017,143200,99098850,3270,3270,3270,3270,0
|
|
20231017,143100,99098850,3270,3270,3270,3270,0
|
|
20231017,143000,99098850,3270,3270,3270,3270,110
|
|
20231017,142900,98739150,3270,3270,3270,3270,0
|
|
20231017,142800,98739150,3270,3270,3270,3270,136
|
|
20231017,142700,98294430,3270,3270,3270,3270,0
|
|
20231017,142600,98294430,3270,3270,3270,3270,50
|
|
20231017,142500,98130930,3270,3270,3270,3270,50
|
|
20231017,142400,97967430,3270,3270,3270,3270,264
|
|
20231017,142300,97104150,3270,3270,3270,3270,0
|
|
20231017,142200,97104150,3270,3270,3270,3270,0
|
|
20231017,142100,97104150,3270,3270,3270,3270,0
|
|
20231017,142000,97104150,3270,3270,3270,3270,140
|
|
20231017,141900,96646350,3270,3270,3270,3270,0
|
|
20231017,141800,96646350,3270,3270,3270,3270,0
|
|
20231017,141700,96646350,3270,3270,3270,3270,500
|
|
20231017,141600,95011350,3270,3270,3270,3270,0
|
|
20231017,141500,95011350,3270,3270,3270,3270,60
|
|
20231017,141400,94815150,3270,3270,3270,3270,271
|
|
20231017,141300,93928980,3270,3270,3270,3270,0
|
|
20231017,141200,93928980,3270,3270,3270,3270,100
|
|
20231017,141100,93601980,3270,3270,3270,3270,301
|
|
20231017,141000,92617710,3270,3270,3270,3270,3
|
|
20231017,140900,92607900,3270,3270,3270,3270,2
|
|
20231017,140800,92601360,3270,3270,3270,3270,100
|
|
20231017,140700,92274360,3270,3270,3270,3270,4
|
|
20231017,140600,92261280,3270,3270,3270,3270,108
|
|
20231017,140500,91908120,3270,3270,3270,3270,0
|
|
20231017,140400,91908120,3270,3270,3270,3270,116
|
|
20231017,140300,91528800,3275,3275,3275,3275,50
|
|
20231017,140200,91365050,3275,3275,3275,3275,50
|
|
20231017,140100,91201300,3275,3275,3275,3275,50
|
|
20231017,140000,91037550,3280,3280,3280,3280,50
|
|
20231017,135900,90873550,3280,3280,3280,3280,50
|
|
20231017,135800,90709550,3280,3280,3280,3280,151
|
|
20231017,135700,90214270,3280,3280,3280,3280,50
|
|
20231017,135600,90050270,3280,3280,3280,3280,50
|
|
20231017,135500,89886270,3280,3280,3280,3280,51
|
|
20231017,135400,89718990,3275,3275,3275,3275,324
|
|
20231017,135300,88657890,3275,3275,3275,3275,0
|
|
20231017,135200,88657890,3275,3275,3275,3275,2
|
|
20231017,135100,88651340,3275,3275,3275,3275,0
|
|
20231017,135000,88651340,3275,3275,3275,3275,0
|
|
20231017,134900,88651340,3275,3275,3275,3275,1
|
|
20231017,134800,88648065,3280,3280,3280,3280,50
|
|
20231017,134700,88484065,3280,3280,3280,3280,50
|
|
20231017,134600,88320065,3280,3280,3280,3280,50
|
|
20231017,134500,88156065,3280,3280,3280,3280,50
|
|
20231017,134400,87992065,3280,3280,3280,3280,50
|
|
20231017,134300,87828065,3280,3280,3280,3280,50
|
|
20231017,134200,87664065,3280,3280,3280,3280,73
|
|
20231017,134100,87424625,3280,3280,3280,3280,50
|
|
20231017,134000,87260625,3280,3275,3280,3275,251
|
|
20231017,133900,86438345,3275,3275,3275,3275,0
|
|
20231017,133800,86438345,3275,3275,3275,3275,0
|
|
20231017,133700,86438345,3275,3275,3275,3275,0
|
|
20231017,133600,86438345,3275,3275,3275,3275,80
|
|
20231017,133500,86176345,3275,3275,3275,3275,400
|
|
20231017,133400,84866345,3275,3275,3275,3275,0
|
|
20231017,133300,84866345,3275,3275,3275,3275,0
|
|
20231017,133200,84866345,3275,3275,3275,3275,0
|
|
20231017,133100,84866345,3275,3275,3275,3275,0
|
|
20231017,133000,84866345,3275,3275,3275,3275,1
|
|
20231017,132900,84863070,3275,3280,3280,3275,102
|
|
20231017,132800,84528515,3275,3275,3275,3275,0
|
|
20231017,132700,84528515,3275,3275,3275,3275,0
|
|
20231017,132600,84528515,3275,3275,3275,3275,0
|
|
20231017,132500,84528515,3275,3275,3275,3275,1121
|
|
20231017,132400,80857240,3275,3275,3275,3275,0
|
|
20231017,132300,80857240,3275,3275,3280,3275,23
|
|
20231017,132200,80781910,3275,3275,3275,3275,71
|
|
20231017,132100,80549385,3275,3275,3275,3275,0
|
|
20231017,132000,80549385,3275,3275,3275,3275,400
|
|
20231017,131900,79239385,3275,3275,3275,3275,0
|
|
20231017,131800,79239385,3275,3275,3275,3275,0
|
|
20231017,131700,79239385,3275,3275,3275,3275,0
|
|
20231017,131600,79239385,3275,3275,3275,3275,0
|
|
20231017,131500,79239385,3275,3275,3275,3275,0
|
|
20231017,131400,79239385,3275,3275,3275,3275,128
|
|
20231017,131300,78820185,3270,3270,3270,3270,2713
|
|
20231017,131200,69948675,3270,3270,3270,3270,1
|
|
20231017,131100,69945405,3265,3265,3265,3265,0
|
|
20231017,131000,69945405,3265,3265,3265,3265,0
|
|
20231017,130900,69945405,3265,3265,3265,3265,0
|
|
20231017,130800,69945405,3265,3265,3265,3265,0
|
|
20231017,130700,69945405,3265,3265,3265,3265,0
|
|
20231017,130600,69945405,3265,3265,3265,3265,1
|
|
20231017,130500,69942140,3265,3265,3265,3265,1
|
|
20231017,130400,69938875,3265,3265,3265,3265,0
|
|
20231017,130300,69938875,3265,3265,3265,3265,0
|
|
20231017,130200,69938875,3265,3265,3265,3265,0
|
|
20231017,130100,69938875,3265,3265,3265,3265,0
|
|
20231017,130000,69938875,3265,3265,3265,3265,0
|
|
20231017,125900,69938875,3265,3265,3265,3265,1750
|
|
20231017,125800,64225125,3265,3265,3265,3265,0
|
|
20231017,125700,64225125,3265,3265,3265,3265,0
|
|
20231017,125600,64225125,3265,3265,3265,3265,0
|
|
20231017,125500,64225125,3265,3265,3265,3265,0
|
|
20231017,125400,64225125,3265,3265,3265,3265,0
|
|
20231017,125300,64225125,3265,3265,3265,3265,0
|
|
20231017,125200,64225125,3265,3265,3265,3265,0
|
|
20231017,125100,64225125,3265,3265,3265,3265,0
|
|
20231017,125000,64225125,3265,3265,3265,3265,0
|
|
20231017,124900,64225125,3265,3265,3265,3265,105
|
|
20231017,124800,63882300,3265,3265,3265,3265,0
|
|
20231017,124700,63882300,3265,3265,3265,3265,0
|
|
20231017,124600,63882300,3265,3265,3265,3265,0
|
|
20231017,124500,63882300,3265,3265,3265,3265,0
|
|
20231017,124400,63882300,3265,3265,3265,3265,2
|
|
20231017,124300,63875770,3265,3265,3265,3265,0
|
|
20231017,124200,63875770,3265,3265,3265,3265,0
|
|
20231017,124100,63875770,3265,3265,3265,3265,0
|
|
20231017,124000,63875770,3265,3265,3265,3265,0
|
|
20231017,123900,63875770,3265,3265,3265,3265,0
|
|
20231017,123800,63875770,3265,3265,3265,3265,0
|
|
20231017,123700,63875770,3265,3265,3265,3265,0
|
|
20231017,123600,63875770,3265,3265,3265,3265,0
|
|
20231017,123500,63875770,3265,3265,3265,3265,0
|
|
20231017,123400,63875770,3265,3265,3265,3265,1
|
|
20231017,123300,63872505,3265,3265,3265,3265,0
|
|
20231017,123200,63872505,3265,3265,3265,3265,40
|
|
20231017,123100,63741905,3265,3265,3265,3265,0
|
|
20231017,123000,63741905,3265,3265,3265,3265,0
|
|
20231017,122900,63741905,3265,3265,3265,3265,0
|
|
20231017,122800,63741905,3265,3265,3265,3265,123
|
|
20231017,122700,63340310,3265,3265,3265,3265,377
|
|
20231017,122600,62109405,3265,3265,3265,3265,0
|
|
20231017,122500,62109405,3265,3265,3265,3265,0
|
|
20231017,122400,62109405,3265,3265,3265,3265,0
|
|
20231017,122300,62109405,3265,3265,3265,3265,222
|
|
20231017,122200,61384575,3265,3265,3265,3265,0
|
|
20231017,122100,61384575,3265,3270,3270,3265,51
|
|
20231017,122000,61217810,3270,3270,3270,3270,50
|
|
20231017,121900,61054310,3270,3270,3270,3270,50
|
|
20231017,121800,60890810,3270,3270,3270,3270,50
|
|
20231017,121700,60727310,3270,3270,3270,3270,50
|
|
20231017,121600,60563810,3270,3270,3270,3270,50
|
|
20231017,121500,60400310,3270,3270,3270,3270,50
|
|
20231017,121400,60236810,3270,3270,3270,3270,100
|
|
20231017,121300,59909810,3270,3270,3270,3270,100
|
|
20231017,121200,59582810,3270,3270,3270,3270,690
|
|
20231017,121100,57326510,3265,3265,3265,3265,0
|
|
20231017,121000,57326510,3265,3265,3265,3265,0
|
|
20231017,120900,57326510,3265,3265,3265,3265,0
|
|
20231017,120800,57326510,3265,3265,3265,3265,0
|
|
20231017,120700,57326510,3265,3265,3265,3265,0
|
|
20231017,120600,57326510,3265,3265,3265,3265,26
|
|
20231017,120500,57241620,3265,3265,3265,3265,50
|
|
20231017,120400,57078370,3265,3265,3265,3265,50
|
|
20231017,120300,56915120,3265,3265,3265,3265,100
|
|
20231017,120200,56588620,3265,3265,3265,3265,100
|
|
20231017,120100,56262120,3265,3265,3265,3265,350
|
|
20231017,120000,55119370,3265,3265,3265,3265,1
|
|
20231017,115900,55116105,3255,3255,3255,3255,1
|
|
20231017,115800,55112850,3255,3255,3255,3255,0
|
|
20231017,115700,55112850,3255,3255,3255,3255,0
|
|
20231017,115600,55112850,3255,3255,3255,3255,1
|
|
20231017,115500,55109595,3255,3255,3255,3255,0
|
|
20231017,115400,55109595,3255,3255,3255,3255,0
|
|
20231017,115300,55109595,3255,3255,3255,3255,114
|
|
20231017,115200,54738525,3265,3270,3270,3265,619
|
|
20231017,115100,52716670,3270,3270,3270,3270,50
|
|
20231017,115000,52553170,3270,3270,3270,3270,100
|
|
20231017,114900,52226170,3270,3270,3270,3270,100
|
|
20231017,114800,51899170,3270,3270,3270,3270,1287
|
|
20231017,114700,47690680,3270,3270,3270,3270,1
|
|
20231017,114600,47687410,3265,3265,3265,3265,0
|
|
20231017,114500,47687410,3265,3265,3265,3265,0
|
|
20231017,114400,47687410,3265,3265,3265,3265,0
|
|
20231017,114300,47687410,3265,3265,3265,3265,10
|
|
20231017,114200,47654760,3265,3265,3265,3265,0
|
|
20231017,114100,47654760,3265,3265,3265,3265,2
|
|
20231017,114000,47648230,3265,3265,3265,3265,20
|
|
20231017,113900,47582930,3265,3265,3265,3265,0
|
|
20231017,113800,47582930,3265,3265,3265,3265,0
|
|
20231017,113700,47582930,3265,3265,3265,3265,0
|
|
20231017,113600,47582930,3265,3265,3265,3265,1
|
|
20231017,113500,47579665,3265,3265,3265,3265,0
|
|
20231017,113400,47579665,3265,3265,3265,3265,0
|
|
20231017,113300,47579665,3265,3265,3265,3265,0
|
|
20231017,113200,47579665,3265,3265,3265,3265,230
|
|
20231017,113100,46828715,3265,3265,3265,3265,1
|
|
20231017,113000,46825450,3250,3250,3250,3250,0
|
|
20231017,112900,46825450,3250,3250,3250,3250,0
|
|
20231017,112800,46825450,3250,3250,3250,3250,0
|
|
20231017,112700,46825450,3250,3250,3250,3250,0
|
|
20231017,112600,46825450,3250,3250,3250,3250,300
|
|
20231017,112500,45850450,3230,3230,3230,3230,0
|
|
20231017,112400,45850450,3230,3230,3230,3230,0
|
|
20231017,112300,45850450,3230,3230,3230,3230,0
|
|
20231017,112200,45850450,3230,3230,3230,3230,0
|
|
20231017,112100,45850450,3230,3230,3230,3230,0
|
|
20231017,112000,45850450,3230,3230,3230,3230,0
|
|
20231017,111900,45850450,3230,3230,3230,3230,0
|
|
20231017,111800,45850450,3230,3230,3230,3230,0
|
|
20231017,111700,45850450,3230,3230,3230,3230,0
|
|
20231017,111600,45850450,3230,3260,3260,3230,3000
|
|
20231017,111500,36139415,3270,3270,3270,3270,50
|
|
20231017,111400,35975915,3270,3270,3270,3270,58
|
|
20231017,111300,35786255,3270,3275,3275,3270,51
|
|
20231017,111200,35619235,3275,3275,3275,3275,50
|
|
20231017,111100,35455485,3275,3275,3275,3275,50
|
|
20231017,111000,35291735,3275,3275,3275,3275,50
|
|
20231017,110900,35127985,3275,3275,3275,3275,51
|
|
20231017,110800,34960960,3275,3275,3275,3275,50
|
|
20231017,110700,34797210,3275,3275,3275,3275,50
|
|
20231017,110600,34633460,3275,3275,3275,3275,50
|
|
20231017,110500,34469710,3275,3275,3275,3275,50
|
|
20231017,110400,34305960,3275,3275,3275,3275,50
|
|
20231017,110300,34142210,3275,3275,3275,3275,50
|
|
20231017,110200,33978460,3275,3275,3275,3275,50
|
|
20231017,110100,33814710,3275,3275,3275,3275,50
|
|
20231017,110000,33650960,3275,3275,3275,3275,50
|
|
20231017,105900,33487210,3275,3275,3275,3275,50
|
|
20231017,105800,33323460,3275,3275,3275,3275,50
|
|
20231017,105700,33159710,3275,3275,3275,3275,50
|
|
20231017,105600,32995960,3275,3275,3275,3275,50
|
|
20231017,105500,32832210,3275,3275,3275,3275,50
|
|
20231017,105400,32668460,3275,3270,3275,3270,50
|
|
20231017,105300,32504765,3275,3275,3275,3275,50
|
|
20231017,105200,32341015,3275,3275,3275,3275,50
|
|
20231017,105100,32177265,3275,3275,3275,3275,160
|
|
20231017,105000,31653265,3275,3275,3275,3275,0
|
|
20231017,104900,31653265,3275,3275,3275,3275,170
|
|
20231017,104800,31096515,3275,3275,3275,3275,0
|
|
20231017,104700,31096515,3275,3275,3275,3275,100
|
|
20231017,104600,30769015,3275,3275,3275,3275,0
|
|
20231017,104500,30769015,3275,3275,3275,3275,150
|
|
20231017,104400,30277765,3275,3275,3275,3275,500
|
|
20231017,104300,28640265,3270,3270,3270,3270,0
|
|
20231017,104200,28640265,3270,3270,3270,3270,0
|
|
20231017,104100,28640265,3270,3270,3270,3270,5
|
|
20231017,104000,28623915,3275,3275,3275,3275,100
|
|
20231017,103900,28296415,3275,3275,3275,3275,50
|
|
20231017,103800,28132665,3275,3275,3275,3275,0
|
|
20231017,103700,28132665,3275,3275,3275,3275,310
|
|
20231017,103600,27117415,3275,3275,3275,3275,0
|
|
20231017,103500,27117415,3275,3275,3275,3275,0
|
|
20231017,103400,27117415,3275,3275,3275,3275,30
|
|
20231017,103300,27019165,3275,3275,3275,3275,150
|
|
20231017,103200,26527915,3275,3275,3275,3275,1
|
|
20231017,103100,26524640,3265,3265,3265,3265,0
|
|
20231017,103000,26524640,3265,3265,3265,3265,0
|
|
20231017,102900,26524640,3265,3265,3265,3265,0
|
|
20231017,102800,26524640,3265,3275,3275,3265,51
|
|
20231017,102700,26357625,3275,3275,3275,3275,50
|
|
20231017,102600,26193875,3275,3275,3275,3275,100
|
|
20231017,102500,25866375,3275,3275,3275,3275,100
|
|
20231017,102400,25538875,3275,3275,3275,3275,90
|
|
20231017,102300,25244125,3275,3275,3275,3275,1
|
|
20231017,102200,25240850,3265,3265,3265,3265,0
|
|
20231017,102100,25240850,3265,3265,3265,3265,15
|
|
20231017,102000,25191875,3265,3275,3275,3265,65
|
|
20231017,101900,24979100,3275,3275,3275,3275,50
|
|
20231017,101800,24815350,3275,3275,3275,3275,50
|
|
20231017,101700,24651600,3275,3275,3275,3275,50
|
|
20231017,101600,24487850,3275,3275,3275,3275,50
|
|
20231017,101500,24324100,3275,3275,3275,3275,50
|
|
20231017,101400,24160350,3275,3275,3275,3275,50
|
|
20231017,101300,23996600,3275,3275,3275,3275,50
|
|
20231017,101200,23832850,3275,3280,3280,3275,78
|
|
20231017,101100,23577150,3280,3280,3280,3280,100
|
|
20231017,101000,23249150,3280,3280,3280,3280,81
|
|
20231017,100900,22983470,3280,3280,3280,3280,201
|
|
20231017,100800,22324190,3275,3275,3275,3275,25
|
|
20231017,100700,22242315,3275,3275,3275,3275,3
|
|
20231017,100600,22232490,3275,3270,3275,3270,261
|
|
20231017,100500,21377720,3270,3270,3270,3270,0
|
|
20231017,100400,21377720,3270,3270,3270,3270,0
|
|
20231017,100300,21377720,3270,3270,3270,3270,40
|
|
20231017,100200,21246920,3270,3270,3270,3270,50
|
|
20231017,100100,21083420,3270,3270,3270,3270,50
|
|
20231017,100000,20919920,3270,3270,3270,3270,50
|
|
20231017,095900,20756420,3270,3270,3270,3270,50
|
|
20231017,095800,20592920,3270,3265,3270,3265,50
|
|
20231017,095700,20429430,3270,3270,3270,3270,50
|
|
20231017,095600,20265930,3270,3270,3270,3270,54
|
|
20231017,095500,20089350,3270,3270,3270,3270,96
|
|
20231017,095400,19775430,3270,3270,3270,3270,100
|
|
20231017,095300,19448430,3270,3270,3270,3270,52
|
|
20231017,095200,19278390,3270,3270,3270,3270,1
|
|
20231017,095100,19275120,3260,3260,3260,3260,0
|
|
20231017,095000,19275120,3260,3270,3270,3260,101
|
|
20231017,094900,18944860,3270,3270,3270,3270,71
|
|
20231017,094800,18712690,3270,3270,3270,3270,50
|
|
20231017,094700,18549190,3270,3265,3270,3265,211
|
|
20231017,094600,17860270,3265,3265,3265,3265,6
|
|
20231017,094500,17840680,3265,3265,3265,3265,0
|
|
20231017,094400,17840680,3265,3265,3265,3265,0
|
|
20231017,094300,17840680,3265,3265,3265,3265,1
|
|
20231017,094200,17837415,3265,3265,3265,3265,12
|
|
20231017,094100,17798235,3265,3265,3265,3265,88
|
|
20231017,094000,17510915,3265,3265,3265,3265,12
|
|
20231017,093900,17471735,3265,3265,3270,3265,101
|
|
20231017,093800,17141500,3270,3270,3270,3270,50
|
|
20231017,093700,16978000,3270,3270,3270,3270,100
|
|
20231017,093600,16651000,3270,3260,3270,3260,16
|
|
20231017,093500,16598830,3255,3255,3255,3255,1673
|
|
20231017,093400,11153215,3255,3255,3255,3255,50
|
|
20231017,093300,10990465,3255,3255,3255,3255,2
|
|
20231017,093200,10983955,3250,3250,3250,3250,899
|
|
20231017,093100,8062205,3250,3250,3250,3250,50
|
|
20231017,093000,7899705,3250,3250,3250,3250,50
|
|
20231017,092900,7737205,3250,3250,3250,3250,0
|
|
20231017,092800,7737205,3250,3250,3250,3250,0
|
|
20231017,092700,7737205,3250,3250,3250,3250,3
|
|
20231017,092600,7727455,3255,3255,3255,3255,0
|
|
20231017,092500,7727455,3255,3255,3255,3255,0
|
|
20231017,092400,7727455,3255,3255,3255,3255,0
|
|
20231017,092300,7727455,3255,3255,3255,3255,0
|
|
20231017,092200,7727455,3255,3255,3255,3255,0
|
|
20231017,092100,7727455,3255,3255,3255,3255,0
|
|
20231017,092000,7727455,3255,3255,3255,3255,10
|
|
20231017,091900,7694905,3255,3255,3255,3255,0
|
|
20231017,091800,7694905,3255,3255,3255,3255,1
|
|
20231017,091700,7691650,3255,3255,3255,3255,5
|
|
20231017,091600,7675375,3255,3255,3255,3255,100
|
|
20231017,091500,7349875,3255,3250,3255,3250,10
|
|
20231017,091400,7317360,3250,3240,3250,3240,16
|
|
20231017,091300,7265510,3250,3250,3250,3250,1001
|
|
20231017,091200,4012260,3240,3240,3240,3240,0
|
|
20231017,091100,4012260,3240,3240,3240,3240,35
|
|
20231017,091000,3898860,3255,3255,3255,3255,1
|
|
20231017,090900,3895605,3255,3255,3255,3255,0
|
|
20231017,090800,3895605,3255,3255,3255,3255,0
|
|
20231017,090700,3895605,3255,3255,3255,3255,0
|
|
20231017,090600,3895605,3255,3255,3255,3255,0
|
|
20231017,090500,3895605,3255,3255,3255,3255,0
|
|
20231017,090400,3895605,3255,3255,3255,3255,0
|
|
20231017,090300,3895605,3255,3255,3255,3255,0
|
|
20231017,090200,3895605,3255,3255,3255,3255,937
|
|
20231017,090100,845670,3255,3255,3255,3255,1
|
|
20231017,090000,842415,3240,3240,3255,3240,260
|