636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193300,100731560,3265,3265,3265,3265,4679
|
|
20231018,193200,100731560,3265,3265,3265,3265,0
|
|
20231018,193100,100731560,3265,3265,3265,3265,0
|
|
20231018,193000,100731560,3265,3265,3265,3265,0
|
|
20231018,192900,100731560,3265,3265,3265,3265,0
|
|
20231018,192800,100731560,3265,3265,3265,3265,0
|
|
20231018,192700,100731560,3265,3265,3265,3265,0
|
|
20231018,192600,100731560,3265,3265,3265,3265,0
|
|
20231018,192500,100731560,3265,3265,3265,3265,0
|
|
20231018,192400,100731560,3265,3265,3265,3265,0
|
|
20231018,192300,100731560,3265,3265,3265,3265,0
|
|
20231018,192200,100731560,3265,3265,3265,3265,0
|
|
20231018,192100,100731560,3265,3265,3265,3265,0
|
|
20231018,192000,100731560,3265,3265,3265,3265,0
|
|
20231018,191900,100731560,3265,3265,3265,3265,0
|
|
20231018,191800,100731560,3265,3265,3265,3265,0
|
|
20231018,191700,100731560,3265,3265,3265,3265,0
|
|
20231018,191600,100731560,3265,3265,3265,3265,0
|
|
20231018,191500,100731560,3265,3265,3265,3265,0
|
|
20231018,191400,100731560,3265,3265,3265,3265,0
|
|
20231018,191300,100731560,3265,3265,3265,3265,0
|
|
20231018,191200,100731560,3265,3265,3265,3265,0
|
|
20231018,191100,100731560,3265,3265,3265,3265,0
|
|
20231018,191000,100731560,3265,3265,3265,3265,0
|
|
20231018,190900,100731560,3265,3265,3265,3265,0
|
|
20231018,190800,100731560,3265,3265,3265,3265,0
|
|
20231018,190700,100731560,3265,3265,3265,3265,0
|
|
20231018,190600,100731560,3265,3265,3265,3265,0
|
|
20231018,190500,100731560,3265,3265,3265,3265,0
|
|
20231018,190400,100731560,3265,3265,3265,3265,0
|
|
20231018,190300,100731560,3265,3265,3265,3265,4679
|
|
20231018,190200,100731560,3265,3265,3265,3265,0
|
|
20231018,190100,100731560,3265,3265,3265,3265,0
|
|
20231018,190000,100731560,3265,3265,3265,3265,0
|
|
20231018,185900,100731560,3265,3265,3265,3265,0
|
|
20231018,185800,100731560,3265,3265,3265,3265,0
|
|
20231018,185700,100731560,3265,3265,3265,3265,0
|
|
20231018,185600,100731560,3265,3265,3265,3265,0
|
|
20231018,185500,100731560,3265,3265,3265,3265,0
|
|
20231018,185400,100731560,3265,3265,3265,3265,0
|
|
20231018,185300,100731560,3265,3265,3265,3265,0
|
|
20231018,185200,100731560,3265,3265,3265,3265,0
|
|
20231018,185100,100731560,3265,3265,3265,3265,0
|
|
20231018,185000,100731560,3265,3265,3265,3265,0
|
|
20231018,184900,100731560,3265,3265,3265,3265,0
|
|
20231018,184800,100731560,3265,3265,3265,3265,0
|
|
20231018,184700,100731560,3265,3265,3265,3265,0
|
|
20231018,184600,100731560,3265,3265,3265,3265,0
|
|
20231018,184500,100731560,3265,3265,3265,3265,0
|
|
20231018,184400,100731560,3265,3265,3265,3265,0
|
|
20231018,184300,100731560,3265,3265,3265,3265,0
|
|
20231018,184200,100731560,3265,3265,3265,3265,0
|
|
20231018,184100,100731560,3265,3265,3265,3265,0
|
|
20231018,184000,100731560,3265,3265,3265,3265,0
|
|
20231018,183900,100731560,3265,3265,3265,3265,0
|
|
20231018,183800,100731560,3265,3265,3265,3265,0
|
|
20231018,183700,100731560,3265,3265,3265,3265,0
|
|
20231018,183600,100731560,3265,3265,3265,3265,0
|
|
20231018,183500,100731560,3265,3265,3265,3265,0
|
|
20231018,183400,100731560,3265,3265,3265,3265,0
|
|
20231018,183300,100731560,3265,3265,3265,3265,4679
|
|
20231018,183200,100731560,3265,3265,3265,3265,0
|
|
20231018,183100,100731560,3265,3265,3265,3265,0
|
|
20231018,183000,100731560,3265,3265,3265,3265,0
|
|
20231018,182900,100731560,3265,3265,3265,3265,0
|
|
20231018,182800,100731560,3265,3265,3265,3265,0
|
|
20231018,182700,100731560,3265,3265,3265,3265,0
|
|
20231018,182600,100731560,3265,3265,3265,3265,0
|
|
20231018,182500,100731560,3265,3265,3265,3265,0
|
|
20231018,182400,100731560,3265,3265,3265,3265,0
|
|
20231018,182300,100731560,3265,3265,3265,3265,0
|
|
20231018,182200,100731560,3265,3265,3265,3265,0
|
|
20231018,182100,100731560,3265,3265,3265,3265,0
|
|
20231018,182000,100731560,3265,3265,3265,3265,0
|
|
20231018,181900,100731560,3265,3265,3265,3265,0
|
|
20231018,181800,100731560,3265,3265,3265,3265,0
|
|
20231018,181700,100731560,3265,3265,3265,3265,0
|
|
20231018,181600,100731560,3265,3265,3265,3265,0
|
|
20231018,181500,100731560,3265,3265,3265,3265,0
|
|
20231018,181400,100731560,3265,3265,3265,3265,0
|
|
20231018,181300,100731560,3265,3265,3265,3265,0
|
|
20231018,181200,100731560,3265,3265,3265,3265,0
|
|
20231018,181100,100731560,3265,3265,3265,3265,0
|
|
20231018,181000,100731560,3265,3265,3265,3265,0
|
|
20231018,180900,100731560,3265,3265,3265,3265,0
|
|
20231018,180800,100731560,3265,3265,3265,3265,0
|
|
20231018,180700,100731560,3265,3265,3265,3265,0
|
|
20231018,180600,100731560,3265,3265,3265,3265,0
|
|
20231018,180500,100731560,3265,3265,3265,3265,0
|
|
20231018,180400,100731560,3265,3265,3265,3265,0
|
|
20231018,180300,100731560,3265,3265,3265,3265,4679
|
|
20231018,180200,100731560,3265,3265,3265,3265,0
|
|
20231018,180100,100731560,3265,3265,3265,3265,0
|
|
20231018,180000,100731560,3265,3265,3265,3265,0
|
|
20231018,175900,100731560,3265,3265,3265,3265,0
|
|
20231018,175800,100731560,3265,3265,3265,3265,0
|
|
20231018,175700,100731560,3265,3265,3265,3265,0
|
|
20231018,175600,100731560,3265,3265,3265,3265,0
|
|
20231018,175500,100731560,3265,3265,3265,3265,0
|
|
20231018,175400,100731560,3265,3265,3265,3265,0
|
|
20231018,175300,100731560,3265,3265,3265,3265,0
|
|
20231018,175200,100731560,3265,3265,3265,3265,0
|
|
20231018,175100,100731560,3265,3265,3265,3265,0
|
|
20231018,175000,100731560,3265,3265,3265,3265,0
|
|
20231018,174900,100731560,3265,3265,3265,3265,0
|
|
20231018,174800,100731560,3265,3265,3265,3265,0
|
|
20231018,174700,100731560,3265,3265,3265,3265,0
|
|
20231018,174600,100731560,3265,3265,3265,3265,0
|
|
20231018,174500,100731560,3265,3265,3265,3265,0
|
|
20231018,174400,100731560,3265,3265,3265,3265,0
|
|
20231018,174300,100731560,3265,3265,3265,3265,0
|
|
20231018,174200,100731560,3265,3265,3265,3265,0
|
|
20231018,174100,100731560,3265,3265,3265,3265,0
|
|
20231018,174000,100731560,3265,3265,3265,3265,0
|
|
20231018,173900,100731560,3265,3265,3265,3265,0
|
|
20231018,173800,100731560,3265,3265,3265,3265,0
|
|
20231018,173700,100731560,3265,3265,3265,3265,0
|
|
20231018,173600,100731560,3265,3265,3265,3265,0
|
|
20231018,173500,100731560,3265,3265,3265,3265,0
|
|
20231018,173400,100731560,3265,3265,3265,3265,0
|
|
20231018,173300,100731560,3265,3265,3265,3265,4679
|
|
20231018,173200,100731560,3265,3265,3265,3265,0
|
|
20231018,173100,100731560,3265,3265,3265,3265,0
|
|
20231018,173000,100731560,3265,3265,3265,3265,0
|
|
20231018,172900,100731560,3265,3265,3265,3265,0
|
|
20231018,172800,100731560,3265,3265,3265,3265,0
|
|
20231018,172700,100731560,3265,3265,3265,3265,0
|
|
20231018,172600,100731560,3265,3265,3265,3265,0
|
|
20231018,172500,100731560,3265,3265,3265,3265,0
|
|
20231018,172400,100731560,3265,3265,3265,3265,0
|
|
20231018,172300,100731560,3265,3265,3265,3265,0
|
|
20231018,172200,100731560,3265,3265,3265,3265,0
|
|
20231018,172100,100731560,3265,3265,3265,3265,0
|
|
20231018,172000,100731560,3265,3265,3265,3265,0
|
|
20231018,171900,100731560,3265,3265,3265,3265,0
|
|
20231018,171800,100731560,3265,3265,3265,3265,0
|
|
20231018,171700,100731560,3265,3265,3265,3265,0
|
|
20231018,171600,100731560,3265,3265,3265,3265,0
|
|
20231018,171500,100731560,3265,3265,3265,3265,0
|
|
20231018,171400,100731560,3265,3265,3265,3265,0
|
|
20231018,171300,100731560,3265,3265,3265,3265,0
|
|
20231018,171200,100731560,3265,3265,3265,3265,0
|
|
20231018,171100,100731560,3265,3265,3265,3265,0
|
|
20231018,171000,100731560,3265,3265,3265,3265,0
|
|
20231018,170900,100731560,3265,3265,3265,3265,0
|
|
20231018,170800,100731560,3265,3265,3265,3265,0
|
|
20231018,170700,100731560,3265,3265,3265,3265,0
|
|
20231018,170600,100731560,3265,3265,3265,3265,0
|
|
20231018,170500,100731560,3265,3265,3265,3265,0
|
|
20231018,170400,100731560,3265,3265,3265,3265,0
|
|
20231018,170300,100731560,3265,3265,3265,3265,4679
|
|
20231018,170200,100731560,3265,3265,3265,3265,0
|
|
20231018,170100,100731560,3265,3265,3265,3265,0
|
|
20231018,170000,100731560,3265,3265,3265,3265,0
|
|
20231018,165900,100731560,3265,3265,3265,3265,0
|
|
20231018,165800,100731560,3265,3265,3265,3265,0
|
|
20231018,165700,100731560,3265,3265,3265,3265,0
|
|
20231018,165600,100731560,3265,3265,3265,3265,0
|
|
20231018,165500,100731560,3265,3265,3265,3265,0
|
|
20231018,165400,100731560,3265,3265,3265,3265,0
|
|
20231018,165300,100731560,3265,3265,3265,3265,0
|
|
20231018,165200,100731560,3265,3265,3265,3265,0
|
|
20231018,165100,100731560,3265,3265,3265,3265,0
|
|
20231018,165000,100731560,3265,3265,3265,3265,0
|
|
20231018,164900,100731560,3265,3265,3265,3265,0
|
|
20231018,164800,100731560,3265,3265,3265,3265,0
|
|
20231018,164700,100731560,3265,3265,3265,3265,0
|
|
20231018,164600,100731560,3265,3265,3265,3265,0
|
|
20231018,164500,100731560,3265,3265,3265,3265,0
|
|
20231018,164400,100731560,3265,3265,3265,3265,0
|
|
20231018,164300,100731560,3265,3265,3265,3265,0
|
|
20231018,164200,100731560,3265,3265,3265,3265,0
|
|
20231018,164100,100731560,3265,3265,3265,3265,0
|
|
20231018,164000,100731560,3265,3265,3265,3265,0
|
|
20231018,163900,100731560,3265,3265,3265,3265,0
|
|
20231018,163800,100731560,3265,3265,3265,3265,0
|
|
20231018,163700,100731560,3265,3265,3265,3265,0
|
|
20231018,163600,100731560,3265,3265,3265,3265,0
|
|
20231018,163500,100731560,3265,3265,3265,3265,0
|
|
20231018,163400,100731560,3265,3265,3265,3265,0
|
|
20231018,163300,100731560,3265,3265,3265,3265,4679
|
|
20231018,163200,100731560,3265,3265,3265,3265,0
|
|
20231018,163100,100731560,3265,3265,3265,3265,0
|
|
20231018,163000,100731560,3265,3265,3265,3265,0
|
|
20231018,162900,100731560,3265,3265,3265,3265,0
|
|
20231018,162800,100731560,3265,3265,3265,3265,0
|
|
20231018,162700,100731560,3265,3265,3265,3265,0
|
|
20231018,162600,100731560,3265,3265,3265,3265,0
|
|
20231018,162500,100731560,3265,3265,3265,3265,0
|
|
20231018,162400,100731560,3265,3265,3265,3265,0
|
|
20231018,162300,100731560,3265,3265,3265,3265,0
|
|
20231018,162200,100731560,3265,3265,3265,3265,0
|
|
20231018,162100,100731560,3265,3265,3265,3265,0
|
|
20231018,162000,100731560,3265,3265,3265,3265,0
|
|
20231018,161900,100731560,3265,3265,3265,3265,0
|
|
20231018,161800,100731560,3265,3265,3265,3265,0
|
|
20231018,161700,100731560,3265,3265,3265,3265,0
|
|
20231018,161600,100731560,3265,3265,3265,3265,0
|
|
20231018,161500,100731560,3265,3265,3265,3265,0
|
|
20231018,161400,100731560,3265,3265,3265,3265,0
|
|
20231018,161300,100731560,3265,3265,3265,3265,0
|
|
20231018,161200,100731560,3265,3265,3265,3265,0
|
|
20231018,161100,100731560,3265,3265,3265,3265,0
|
|
20231018,161000,100731560,3265,3265,3265,3265,0
|
|
20231018,160900,100731560,3265,3265,3265,3265,0
|
|
20231018,160800,100731560,3265,3265,3265,3265,0
|
|
20231018,160700,100731560,3265,3265,3265,3265,0
|
|
20231018,160600,100731560,3265,3265,3265,3265,0
|
|
20231018,160500,100731560,3265,3265,3265,3265,0
|
|
20231018,160400,100731560,3265,3265,3265,3265,0
|
|
20231018,160300,100731560,3265,3265,3265,3265,4679
|
|
20231018,160200,100731560,3265,3265,3265,3265,0
|
|
20231018,160100,100731560,3265,3265,3265,3265,0
|
|
20231018,160000,100731560,3265,3265,3265,3265,0
|
|
20231018,155900,100731560,3265,3265,3265,3265,0
|
|
20231018,155800,100731560,3265,3265,3265,3265,0
|
|
20231018,155700,100731560,3265,3265,3265,3265,0
|
|
20231018,155600,100731560,3265,3265,3265,3265,0
|
|
20231018,155500,100731560,3265,3265,3265,3265,0
|
|
20231018,155400,100731560,3265,3265,3265,3265,0
|
|
20231018,155300,100731560,3265,3265,3265,3265,0
|
|
20231018,155200,100731560,3265,3265,3265,3265,0
|
|
20231018,155100,100731560,3265,3265,3265,3265,0
|
|
20231018,155000,100731560,3265,3265,3265,3265,0
|
|
20231018,154900,100731560,3265,3265,3265,3265,0
|
|
20231018,154800,100731560,3265,3265,3265,3265,0
|
|
20231018,154700,100731560,3265,3265,3265,3265,0
|
|
20231018,154600,100731560,3265,3265,3265,3265,0
|
|
20231018,154500,100731560,3265,3265,3265,3265,0
|
|
20231018,154400,100731560,3265,3265,3265,3265,0
|
|
20231018,154300,100731560,3265,3265,3265,3265,0
|
|
20231018,154200,100731560,3265,3265,3265,3265,0
|
|
20231018,154100,100731560,3265,3265,3265,3265,0
|
|
20231018,154000,100731560,3265,3265,3265,3265,0
|
|
20231018,153900,100731560,3265,3265,3265,3265,0
|
|
20231018,153800,100731560,3265,3265,3265,3265,0
|
|
20231018,153700,100731560,3265,3265,3265,3265,0
|
|
20231018,153600,100731560,3265,3265,3265,3265,0
|
|
20231018,153500,100731560,3265,3265,3265,3265,0
|
|
20231018,153400,100731560,3265,3265,3265,3265,0
|
|
20231018,153300,100731560,3265,3265,3265,3265,4679
|
|
20231018,153200,100731560,3265,3265,3265,3265,0
|
|
20231018,153100,100731560,3265,3265,3265,3265,0
|
|
20231018,153000,100731560,3265,3265,3265,3265,4679
|
|
20231018,152900,85454625,3270,3270,3270,3270,0
|
|
20231018,152800,85454625,3270,3270,3270,3270,0
|
|
20231018,152700,85454625,3270,3270,3270,3270,0
|
|
20231018,152600,85454625,3270,3270,3270,3270,0
|
|
20231018,152500,85454625,3270,3270,3270,3270,0
|
|
20231018,152400,85454625,3270,3270,3270,3270,0
|
|
20231018,152300,85454625,3270,3270,3270,3270,0
|
|
20231018,152200,85454625,3270,3270,3270,3270,0
|
|
20231018,152100,85454625,3270,3270,3270,3270,0
|
|
20231018,152000,85454625,3270,3270,3270,3270,0
|
|
20231018,151900,85454625,3270,3270,3270,3270,523
|
|
20231018,151800,83744415,3270,3270,3270,3265,3
|
|
20231018,151700,83734610,3265,3265,3265,3265,0
|
|
20231018,151600,83734610,3265,3265,3265,3265,0
|
|
20231018,151500,83734610,3265,3265,3265,3265,0
|
|
20231018,151400,83734610,3265,3265,3265,3265,0
|
|
20231018,151300,83734610,3265,3265,3265,3265,0
|
|
20231018,151200,83734610,3265,3265,3265,3265,0
|
|
20231018,151100,83734610,3265,3265,3265,3265,0
|
|
20231018,151000,83734610,3265,3265,3265,3265,0
|
|
20231018,150900,83734610,3265,3265,3265,3265,0
|
|
20231018,150800,83734610,3265,3265,3265,3265,12
|
|
20231018,150700,83695430,3270,3270,3270,3270,0
|
|
20231018,150600,83695430,3270,3270,3270,3270,93
|
|
20231018,150500,83391320,3270,3270,3270,3270,0
|
|
20231018,150400,83391320,3270,3270,3270,3270,0
|
|
20231018,150300,83391320,3270,3270,3270,3270,0
|
|
20231018,150200,83391320,3270,3270,3270,3270,4
|
|
20231018,150100,83378240,3270,3270,3270,3270,0
|
|
20231018,150000,83378240,3270,3270,3270,3270,0
|
|
20231018,145900,83378240,3270,3270,3270,3270,0
|
|
20231018,145800,83378240,3270,3280,3280,3270,111
|
|
20231018,145700,83014260,3280,3280,3280,3280,0
|
|
20231018,145600,83014260,3280,3280,3280,3280,0
|
|
20231018,145500,83014260,3280,3280,3280,3280,0
|
|
20231018,145400,83014260,3280,3280,3280,3280,1
|
|
20231018,145300,83010980,3280,3280,3280,3280,0
|
|
20231018,145200,83010980,3280,3280,3280,3280,0
|
|
20231018,145100,83010980,3280,3280,3280,3280,0
|
|
20231018,145000,83010980,3280,3280,3280,3280,0
|
|
20231018,144900,83010980,3280,3280,3280,3280,0
|
|
20231018,144800,83010980,3280,3280,3280,3270,459
|
|
20231018,144700,81505480,3275,3275,3275,3275,0
|
|
20231018,144600,81505480,3275,3275,3275,3275,0
|
|
20231018,144500,81505480,3275,3275,3275,3275,0
|
|
20231018,144400,81505480,3275,3275,3275,3275,0
|
|
20231018,144300,81505480,3275,3275,3275,3275,0
|
|
20231018,144200,81505480,3275,3275,3275,3275,0
|
|
20231018,144100,81505480,3275,3275,3275,3275,0
|
|
20231018,144000,81505480,3275,3275,3275,3275,0
|
|
20231018,143900,81505480,3275,3275,3275,3275,0
|
|
20231018,143800,81505480,3275,3275,3275,3275,0
|
|
20231018,143700,81505480,3275,3275,3275,3275,0
|
|
20231018,143600,81505480,3275,3275,3275,3275,0
|
|
20231018,143500,81505480,3275,3275,3275,3275,0
|
|
20231018,143400,81505480,3275,3275,3275,3275,0
|
|
20231018,143300,81505480,3275,3275,3275,3275,4
|
|
20231018,143200,81492380,3280,3280,3280,3280,0
|
|
20231018,143100,81492380,3280,3280,3280,3280,0
|
|
20231018,143000,81492380,3280,3280,3280,3280,100
|
|
20231018,142900,81164380,3280,3280,3280,3280,250
|
|
20231018,142800,80344380,3280,3280,3280,3280,101
|
|
20231018,142700,80013100,3270,3270,3270,3270,0
|
|
20231018,142600,80013100,3270,3270,3270,3270,0
|
|
20231018,142500,80013100,3270,3270,3270,3270,0
|
|
20231018,142400,80013100,3270,3270,3270,3270,0
|
|
20231018,142300,80013100,3270,3270,3270,3270,0
|
|
20231018,142200,80013100,3270,3270,3270,3270,1
|
|
20231018,142100,80009830,3270,3270,3270,3270,50
|
|
20231018,142000,79846330,3270,3270,3270,3270,50
|
|
20231018,141900,79682830,3270,3270,3270,3270,50
|
|
20231018,141800,79519330,3270,3270,3270,3270,50
|
|
20231018,141700,79355830,3270,3270,3270,3270,50
|
|
20231018,141600,79192330,3270,3270,3270,3270,76
|
|
20231018,141500,78943810,3280,3280,3280,3280,50
|
|
20231018,141400,78779810,3280,3280,3280,3280,50
|
|
20231018,141300,78615810,3280,3280,3280,3280,50
|
|
20231018,141200,78451810,3280,3280,3280,3280,60
|
|
20231018,141100,78255010,3280,3280,3280,3280,50
|
|
20231018,141000,78091010,3280,3280,3280,3280,50
|
|
20231018,140900,77927010,3280,3280,3280,3260,1217
|
|
20231018,140800,73952895,3280,3280,3280,3280,0
|
|
20231018,140700,73952895,3280,3280,3280,3280,2
|
|
20231018,140600,73946335,3280,3280,3280,3280,50
|
|
20231018,140500,73782335,3280,3280,3280,3280,0
|
|
20231018,140400,73782335,3280,3280,3280,3280,50
|
|
20231018,140300,73618335,3280,3280,3280,3280,50
|
|
20231018,140200,73454335,3280,3280,3280,3280,50
|
|
20231018,140100,73290335,3280,3280,3280,3280,53
|
|
20231018,140000,73116495,3280,3280,3280,3280,50
|
|
20231018,135900,72952495,3280,3280,3280,3280,50
|
|
20231018,135800,72788495,3280,3280,3280,3280,151
|
|
20231018,135700,72293215,3280,3280,3280,3280,211
|
|
20231018,135600,71601135,3280,3280,3280,3280,24
|
|
20231018,135500,71522415,3280,3280,3280,3280,0
|
|
20231018,135400,71522415,3280,3280,3280,3280,400
|
|
20231018,135300,70210415,3280,3280,3280,3280,0
|
|
20231018,135200,70210415,3280,3280,3280,3280,0
|
|
20231018,135100,70210415,3280,3280,3280,3280,0
|
|
20231018,135000,70210415,3280,3280,3280,3280,0
|
|
20231018,134900,70210415,3280,3280,3280,3280,400
|
|
20231018,134800,68898415,3280,3280,3280,3280,0
|
|
20231018,134700,68898415,3280,3280,3280,3280,8
|
|
20231018,134600,68872175,3280,3280,3280,3280,202
|
|
20231018,134500,68209615,3280,3280,3280,3280,0
|
|
20231018,134400,68209615,3280,3280,3280,3280,0
|
|
20231018,134300,68209615,3280,3280,3280,3280,0
|
|
20231018,134200,68209615,3280,3280,3280,3280,148
|
|
20231018,134100,67724175,3280,3280,3280,3280,0
|
|
20231018,134000,67724175,3280,3280,3280,3280,0
|
|
20231018,133900,67724175,3280,3280,3280,3280,337
|
|
20231018,133800,66618815,3280,3280,3280,3280,0
|
|
20231018,133700,66618815,3280,3280,3280,3280,10
|
|
20231018,133600,66586015,3280,3280,3280,3280,4
|
|
20231018,133500,66572895,3280,3280,3280,3280,0
|
|
20231018,133400,66572895,3280,3280,3280,3280,0
|
|
20231018,133300,66572895,3280,3280,3280,3280,100
|
|
20231018,133200,66244895,3280,3280,3280,3280,0
|
|
20231018,133100,66244895,3280,3280,3280,3280,100
|
|
20231018,133000,65916895,3280,3280,3280,3280,0
|
|
20231018,132900,65916895,3280,3280,3280,3280,99
|
|
20231018,132800,65592175,3280,3280,3280,3280,0
|
|
20231018,132700,65592175,3280,3280,3280,3280,0
|
|
20231018,132600,65592175,3280,3280,3280,3280,207
|
|
20231018,132500,64913215,3280,3280,3280,3280,0
|
|
20231018,132400,64913215,3280,3280,3280,3280,0
|
|
20231018,132300,64913215,3280,3280,3280,3280,339
|
|
20231018,132200,63801295,3280,3280,3280,3280,4
|
|
20231018,132100,63788175,3280,3280,3280,3280,0
|
|
20231018,132000,63788175,3280,3280,3280,3280,0
|
|
20231018,131900,63788175,3280,3280,3280,3280,0
|
|
20231018,131800,63788175,3280,3280,3280,3280,0
|
|
20231018,131700,63788175,3280,3280,3280,3280,0
|
|
20231018,131600,63788175,3280,3280,3280,3280,11
|
|
20231018,131500,63752095,3280,3285,3285,3280,255
|
|
20231018,131400,62914465,3285,3285,3285,3285,0
|
|
20231018,131300,62914465,3285,3285,3285,3285,8
|
|
20231018,131200,62888185,3285,3285,3285,3285,8
|
|
20231018,131100,62861905,3285,3290,3290,3285,221
|
|
20231018,131000,62134855,3290,3290,3290,3290,0
|
|
20231018,130900,62134855,3290,3290,3290,3290,3
|
|
20231018,130800,62124985,3290,3290,3290,3290,4
|
|
20231018,130700,62111825,3290,3290,3290,3290,50
|
|
20231018,130600,61947325,3290,3290,3290,3290,50
|
|
20231018,130500,61782825,3290,3290,3290,3290,50
|
|
20231018,130400,61618325,3290,3290,3290,3290,50
|
|
20231018,130300,61453825,3290,3290,3290,3290,100
|
|
20231018,130200,61124825,3290,3290,3290,3290,100
|
|
20231018,130100,60795825,3290,3285,3290,3285,503
|
|
20231018,130000,59140960,3275,3275,3275,3275,0
|
|
20231018,125900,59140960,3275,3275,3275,3275,0
|
|
20231018,125800,59140960,3275,3275,3275,3275,0
|
|
20231018,125700,59140960,3275,3275,3275,3275,0
|
|
20231018,125600,59140960,3275,3275,3275,3275,0
|
|
20231018,125500,59140960,3275,3275,3275,3275,0
|
|
20231018,125400,59140960,3275,3275,3275,3275,0
|
|
20231018,125300,59140960,3275,3275,3275,3275,0
|
|
20231018,125200,59140960,3275,3275,3275,3275,0
|
|
20231018,125100,59140960,3275,3275,3275,3275,165
|
|
20231018,125000,58600585,3275,3275,3275,3275,0
|
|
20231018,124900,58600585,3275,3275,3275,3275,1
|
|
20231018,124800,58597310,3275,3275,3275,3275,0
|
|
20231018,124700,58597310,3275,3275,3275,3275,33
|
|
20231018,124600,58489235,3280,3280,3280,3280,84
|
|
20231018,124500,58213715,3280,3285,3285,3280,840
|
|
20231018,124400,55454460,3285,3285,3285,3285,0
|
|
20231018,124300,55454460,3285,3285,3285,3285,0
|
|
20231018,124200,55454460,3285,3285,3285,3285,0
|
|
20231018,124100,55454460,3285,3285,3285,3285,0
|
|
20231018,124000,55454460,3285,3285,3285,3285,0
|
|
20231018,123900,55454460,3285,3285,3285,3285,0
|
|
20231018,123800,55454460,3285,3285,3285,3285,0
|
|
20231018,123700,55454460,3285,3285,3285,3285,0
|
|
20231018,123600,55454460,3285,3285,3285,3285,0
|
|
20231018,123500,55454460,3285,3285,3285,3285,0
|
|
20231018,123400,55454460,3285,3285,3285,3285,0
|
|
20231018,123300,55454460,3285,3285,3285,3285,0
|
|
20231018,123200,55454460,3285,3285,3285,3285,0
|
|
20231018,123100,55454460,3285,3285,3285,3285,1
|
|
20231018,123000,55451175,3285,3285,3285,3285,3
|
|
20231018,122900,55441320,3290,3290,3290,3290,50
|
|
20231018,122800,55276820,3290,3290,3290,3290,50
|
|
20231018,122700,55112320,3290,3290,3290,3290,50
|
|
20231018,122600,54947820,3290,3290,3290,3290,70
|
|
20231018,122500,54717520,3295,3295,3295,3295,50
|
|
20231018,122400,54552770,3295,3295,3295,3295,50
|
|
20231018,122300,54388020,3295,3295,3295,3295,52
|
|
20231018,122200,54216680,3295,3295,3300,3295,51
|
|
20231018,122100,54048630,3295,3295,3295,3295,50
|
|
20231018,122000,53883880,3295,3295,3295,3295,50
|
|
20231018,121900,53719130,3295,3295,3295,3295,50
|
|
20231018,121800,53554380,3295,3295,3295,3295,50
|
|
20231018,121700,53389630,3295,3295,3295,3295,50
|
|
20231018,121600,53224880,3295,3295,3295,3295,50
|
|
20231018,121500,53060130,3295,3295,3295,3295,50
|
|
20231018,121400,52895380,3295,3295,3295,3295,50
|
|
20231018,121300,52730630,3295,3295,3295,3295,50
|
|
20231018,121200,52565880,3295,3295,3295,3295,50
|
|
20231018,121100,52401130,3295,3295,3295,3295,50
|
|
20231018,121000,52236380,3295,3295,3295,3295,100
|
|
20231018,120900,51906880,3295,3295,3295,3295,100
|
|
20231018,120800,51577380,3295,3295,3295,3295,137
|
|
20231018,120700,51125965,3290,3290,3290,3290,140
|
|
20231018,120600,50665365,3290,3290,3290,3290,0
|
|
20231018,120500,50665365,3290,3290,3290,3290,0
|
|
20231018,120400,50665365,3290,3290,3290,3290,0
|
|
20231018,120300,50665365,3290,3290,3290,3290,2027
|
|
20231018,120200,43996535,3290,3295,3295,3290,51
|
|
20231018,120100,43828495,3295,3295,3295,3295,50
|
|
20231018,120000,43663745,3295,3290,3295,3290,182
|
|
20231018,115900,43064950,3290,3290,3290,3290,0
|
|
20231018,115800,43064950,3290,3290,3290,3290,0
|
|
20231018,115700,43064950,3290,3290,3290,3290,500
|
|
20231018,115600,41419950,3290,3290,3290,3290,0
|
|
20231018,115500,41419950,3290,3290,3290,3290,0
|
|
20231018,115400,41419950,3290,3290,3290,3290,0
|
|
20231018,115300,41419950,3290,3290,3290,3290,0
|
|
20231018,115200,41419950,3290,3290,3290,3290,122
|
|
20231018,115100,41018570,3290,3290,3290,3290,1
|
|
20231018,115000,41015280,3285,3285,3285,3285,0
|
|
20231018,114900,41015280,3285,3285,3285,3285,0
|
|
20231018,114800,41015280,3285,3285,3285,3285,0
|
|
20231018,114700,41015280,3285,3285,3285,3285,0
|
|
20231018,114600,41015280,3285,3285,3285,3285,5
|
|
20231018,114500,40998855,3285,3285,3285,3285,0
|
|
20231018,114400,40998855,3285,3285,3285,3285,60
|
|
20231018,114300,40801755,3285,3285,3285,3285,292
|
|
20231018,114200,39842535,3285,3285,3285,3285,50
|
|
20231018,114100,39678285,3285,3285,3285,3285,238
|
|
20231018,114000,38896455,3285,3285,3285,3285,2
|
|
20231018,113900,38889885,3290,3290,3290,3290,50
|
|
20231018,113800,38725385,3290,3285,3290,3285,12
|
|
20231018,113700,38685915,3285,3285,3285,3285,3
|
|
20231018,113600,38676060,3285,3290,3290,3285,55
|
|
20231018,113500,38495135,3290,3290,3290,3290,50
|
|
20231018,113400,38330635,3290,3285,3290,3285,50
|
|
20231018,113300,38166150,3290,3285,3290,3285,51
|
|
20231018,113200,37998390,3290,3290,3290,3290,50
|
|
20231018,113100,37833890,3290,3290,3290,3290,50
|
|
20231018,113000,37669390,3290,3285,3290,3285,50
|
|
20231018,112900,37504905,3290,3290,3290,3290,50
|
|
20231018,112800,37340405,3290,3290,3290,3290,50
|
|
20231018,112700,37175905,3290,3290,3290,3290,50
|
|
20231018,112600,37011405,3290,3290,3290,3290,50
|
|
20231018,112500,36846905,3290,3290,3290,3290,50
|
|
20231018,112400,36682405,3290,3290,3290,3290,50
|
|
20231018,112300,36517905,3290,3290,3290,3290,50
|
|
20231018,112200,36353405,3290,3290,3290,3290,50
|
|
20231018,112100,36188905,3290,3290,3290,3290,50
|
|
20231018,112000,36024405,3290,3290,3290,3290,80
|
|
20231018,111900,35761205,3290,3290,3290,3290,50
|
|
20231018,111800,35596705,3290,3290,3290,3290,50
|
|
20231018,111700,35432205,3290,3290,3290,3290,50
|
|
20231018,111600,35267705,3290,3290,3290,3290,50
|
|
20231018,111500,35103205,3290,3290,3290,3290,50
|
|
20231018,111400,34938705,3290,3290,3290,3290,50
|
|
20231018,111300,34774205,3290,3290,3290,3290,50
|
|
20231018,111200,34609705,3290,3290,3290,3290,50
|
|
20231018,111100,34445205,3290,3290,3290,3290,50
|
|
20231018,111000,34280705,3290,3290,3290,3290,50
|
|
20231018,110900,34116205,3290,3290,3290,3290,50
|
|
20231018,110800,33951705,3290,3290,3290,3290,50
|
|
20231018,110700,33787205,3290,3290,3290,3290,50
|
|
20231018,110600,33622705,3290,3290,3290,3290,50
|
|
20231018,110500,33458205,3290,3290,3290,3290,50
|
|
20231018,110400,33293705,3290,3290,3290,3290,50
|
|
20231018,110300,33129205,3290,3290,3290,3290,50
|
|
20231018,110200,32964705,3290,3290,3290,3290,50
|
|
20231018,110100,32800205,3290,3290,3290,3290,50
|
|
20231018,110000,32635705,3290,3290,3290,3290,50
|
|
20231018,105900,32471205,3290,3290,3290,3290,100
|
|
20231018,105800,32142205,3290,3290,3290,3290,100
|
|
20231018,105700,31813205,3290,3290,3290,3290,481
|
|
20231018,105600,30230715,3275,3275,3275,3275,0
|
|
20231018,105500,30230715,3275,3275,3275,3275,0
|
|
20231018,105400,30230715,3275,3275,3275,3275,0
|
|
20231018,105300,30230715,3275,3275,3275,3275,0
|
|
20231018,105200,30230715,3275,3275,3275,3275,0
|
|
20231018,105100,30230715,3275,3275,3275,3275,20
|
|
20231018,105000,30165215,3275,3275,3275,3275,0
|
|
20231018,104900,30165215,3275,3275,3275,3275,0
|
|
20231018,104800,30165215,3275,3275,3275,3275,0
|
|
20231018,104700,30165215,3275,3275,3275,3275,0
|
|
20231018,104600,30165215,3275,3275,3275,3275,0
|
|
20231018,104500,30165215,3275,3290,3290,3275,2340
|
|
20231018,104400,22494420,3290,3290,3290,3290,50
|
|
20231018,104300,22329920,3290,3290,3290,3290,50
|
|
20231018,104200,22165420,3290,3290,3290,3290,106
|
|
20231018,104100,21816680,3285,3285,3285,3285,288
|
|
20231018,104000,20870600,3285,3285,3285,3285,2
|
|
20231018,103900,20864030,3285,3285,3285,3285,93
|
|
20231018,103800,20558525,3285,3285,3285,3285,500
|
|
20231018,103700,18916025,3280,3280,3280,3280,0
|
|
20231018,103600,18916025,3280,3280,3280,3280,0
|
|
20231018,103500,18916025,3280,3280,3280,3280,209
|
|
20231018,103400,18230505,3280,3280,3280,3280,50
|
|
20231018,103300,18066505,3280,3280,3280,3280,50
|
|
20231018,103200,17902505,3280,3280,3280,3280,50
|
|
20231018,103100,17738505,3280,3280,3280,3280,50
|
|
20231018,103000,17574505,3280,3280,3280,3280,50
|
|
20231018,102900,17410505,3280,3280,3280,3280,50
|
|
20231018,102800,17246505,3280,3280,3280,3280,100
|
|
20231018,102700,16918505,3280,3280,3280,3280,50
|
|
20231018,102600,16754505,3280,3280,3280,3280,50
|
|
20231018,102500,16590505,3280,3280,3280,3280,1
|
|
20231018,102400,16587225,3270,3275,3275,3270,357
|
|
20231018,102300,15418110,3275,3275,3275,3275,128
|
|
20231018,102200,14998910,3275,3275,3275,3275,69
|
|
20231018,102100,14772935,3275,3275,3275,3275,51
|
|
20231018,102000,14605910,3270,3270,3270,3270,500
|
|
20231018,101900,12970910,3270,3270,3270,3270,0
|
|
20231018,101800,12970910,3270,3270,3270,3270,0
|
|
20231018,101700,12970910,3270,3270,3270,3270,0
|
|
20231018,101600,12970910,3270,3270,3270,3270,0
|
|
20231018,101500,12970910,3270,3275,3275,3270,71
|
|
20231018,101400,12738490,3275,3275,3275,3275,50
|
|
20231018,101300,12574740,3275,3275,3275,3275,50
|
|
20231018,101200,12410990,3275,3275,3275,3275,50
|
|
20231018,101100,12247240,3275,3275,3275,3275,50
|
|
20231018,101000,12083490,3275,3275,3275,3275,51
|
|
20231018,100900,11916465,3275,3275,3275,3275,50
|
|
20231018,100800,11752715,3275,3275,3275,3275,50
|
|
20231018,100700,11588965,3275,3275,3275,3275,100
|
|
20231018,100600,11261465,3280,3280,3280,3280,100
|
|
20231018,100500,10933465,3280,3280,3280,3280,100
|
|
20231018,100400,10605465,3280,3280,3280,3280,11
|
|
20231018,100300,10569385,3275,3275,3275,3275,0
|
|
20231018,100200,10569385,3275,3275,3275,3275,0
|
|
20231018,100100,10569385,3275,3275,3275,3275,50
|
|
20231018,100000,10405635,3275,3275,3275,3275,255
|
|
20231018,095900,9570510,3275,3275,3275,3275,0
|
|
20231018,095800,9570510,3275,3275,3275,3275,0
|
|
20231018,095700,9570510,3275,3275,3275,3275,0
|
|
20231018,095600,9570510,3275,3275,3275,3275,10
|
|
20231018,095500,9537760,3275,3275,3275,3275,137
|
|
20231018,095400,9089085,3275,3275,3275,3275,0
|
|
20231018,095300,9089085,3275,3275,3280,3275,150
|
|
20231018,095200,8597525,3280,3275,3280,3275,100
|
|
20231018,095100,8269580,3280,3280,3280,3280,415
|
|
20231018,095000,6908380,3280,3275,3280,3275,3
|
|
20231018,094900,6898550,3255,3255,3255,3255,0
|
|
20231018,094800,6898550,3255,3255,3255,3255,0
|
|
20231018,094700,6898550,3255,3255,3255,3255,0
|
|
20231018,094600,6898550,3255,3255,3255,3255,0
|
|
20231018,094500,6898550,3255,3255,3255,3255,31
|
|
20231018,094400,6797645,3255,3255,3255,3255,0
|
|
20231018,094300,6797645,3255,3255,3255,3255,0
|
|
20231018,094200,6797645,3255,3260,3260,3255,61
|
|
20231018,094100,6598960,3255,3255,3255,3255,0
|
|
20231018,094000,6598960,3255,3255,3255,3255,51
|
|
20231018,093900,6432955,3255,3270,3270,3255,60
|
|
20231018,093800,6236905,3270,3270,3270,3260,625
|
|
20231018,093700,4195425,3270,3270,3270,3270,0
|
|
20231018,093600,4195425,3270,3270,3270,3270,0
|
|
20231018,093500,4195425,3270,3270,3270,3270,0
|
|
20231018,093400,4195425,3270,3270,3270,3270,0
|
|
20231018,093300,4195425,3270,3270,3270,3270,3
|
|
20231018,093200,4185615,3270,3275,3275,3270,52
|
|
20231018,093100,4015325,3275,3275,3275,3275,1
|
|
20231018,093000,4012050,3260,3260,3260,3260,0
|
|
20231018,092900,4012050,3260,3260,3260,3260,49
|
|
20231018,092800,3852310,3260,3260,3260,3260,0
|
|
20231018,092700,3852310,3260,3255,3260,3255,5
|
|
20231018,092600,3836030,3240,3240,3240,3240,0
|
|
20231018,092500,3836030,3240,3240,3240,3240,0
|
|
20231018,092400,3836030,3240,3240,3240,3240,1000
|
|
20231018,092300,596030,3260,3260,3260,3260,0
|
|
20231018,092200,596030,3260,3260,3260,3260,0
|
|
20231018,092100,596030,3260,3260,3260,3260,0
|
|
20231018,092000,596030,3260,3260,3260,3260,1
|
|
20231018,091900,592770,3240,3240,3240,3240,0
|
|
20231018,091800,592770,3240,3240,3240,3240,0
|
|
20231018,091700,592770,3240,3240,3240,3240,0
|
|
20231018,091600,592770,3240,3240,3240,3240,0
|
|
20231018,091500,592770,3240,3240,3240,3240,0
|
|
20231018,091400,592770,3240,3260,3260,3240,30
|
|
20231018,091300,495550,3235,3235,3235,3235,0
|
|
20231018,091200,495550,3235,3235,3235,3235,0
|
|
20231018,091100,495550,3235,3235,3235,3235,0
|
|
20231018,091000,495550,3235,3235,3235,3235,0
|
|
20231018,090900,495550,3235,3255,3255,3235,150
|
|
20231018,090800,9780,3260,3260,3260,3260,0
|
|
20231018,090700,9780,3260,3260,3260,3260,0
|
|
20231018,090600,9780,3260,3260,3260,3260,1
|
|
20231018,090500,6520,3260,3260,3260,3260,0
|
|
20231018,090400,6520,3260,3260,3260,3260,0
|
|
20231018,090300,6520,3260,3260,3260,3260,0
|
|
20231018,090200,6520,3260,3260,3260,3260,1
|
|
20231018,090100,3260,3260,3260,3260,3260,0
|
|
20231018,090000,3260,3260,3260,3260,3260,1
|