632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,192900,99157855,3255,3255,3255,3255,1717
|
|
20231019,192800,99157855,3255,3255,3255,3255,0
|
|
20231019,192700,99157855,3255,3255,3255,3255,0
|
|
20231019,192600,99157855,3255,3255,3255,3255,0
|
|
20231019,192500,99157855,3255,3255,3255,3255,0
|
|
20231019,192400,99157855,3255,3255,3255,3255,0
|
|
20231019,192300,99157855,3255,3255,3255,3255,0
|
|
20231019,192200,99157855,3255,3255,3255,3255,0
|
|
20231019,192100,99157855,3255,3255,3255,3255,0
|
|
20231019,192000,99157855,3255,3255,3255,3255,0
|
|
20231019,191900,99157855,3255,3255,3255,3255,0
|
|
20231019,191800,99157855,3255,3255,3255,3255,0
|
|
20231019,191700,99157855,3255,3255,3255,3255,0
|
|
20231019,191600,99157855,3255,3255,3255,3255,0
|
|
20231019,191500,99157855,3255,3255,3255,3255,0
|
|
20231019,191400,99157855,3255,3255,3255,3255,0
|
|
20231019,191300,99157855,3255,3255,3255,3255,0
|
|
20231019,191200,99157855,3255,3255,3255,3255,0
|
|
20231019,191100,99157855,3255,3255,3255,3255,0
|
|
20231019,191000,99157855,3255,3255,3255,3255,0
|
|
20231019,190900,99157855,3255,3255,3255,3255,0
|
|
20231019,190800,99157855,3255,3255,3255,3255,0
|
|
20231019,190700,99157855,3255,3255,3255,3255,0
|
|
20231019,190600,99157855,3255,3255,3255,3255,0
|
|
20231019,190500,99157855,3255,3255,3255,3255,0
|
|
20231019,190400,99157855,3255,3255,3255,3255,0
|
|
20231019,190300,99157855,3255,3255,3255,3255,0
|
|
20231019,190200,99157855,3255,3255,3255,3255,0
|
|
20231019,190100,99157855,3255,3255,3255,3255,0
|
|
20231019,190000,99157855,3255,3255,3255,3255,0
|
|
20231019,185900,99157855,3255,3255,3255,3255,1717
|
|
20231019,185800,99157855,3255,3255,3255,3255,0
|
|
20231019,185700,99157855,3255,3255,3255,3255,0
|
|
20231019,185600,99157855,3255,3255,3255,3255,0
|
|
20231019,185500,99157855,3255,3255,3255,3255,0
|
|
20231019,185400,99157855,3255,3255,3255,3255,0
|
|
20231019,185300,99157855,3255,3255,3255,3255,0
|
|
20231019,185200,99157855,3255,3255,3255,3255,0
|
|
20231019,185100,99157855,3255,3255,3255,3255,0
|
|
20231019,185000,99157855,3255,3255,3255,3255,0
|
|
20231019,184900,99157855,3255,3255,3255,3255,0
|
|
20231019,184800,99157855,3255,3255,3255,3255,0
|
|
20231019,184700,99157855,3255,3255,3255,3255,0
|
|
20231019,184600,99157855,3255,3255,3255,3255,0
|
|
20231019,184500,99157855,3255,3255,3255,3255,0
|
|
20231019,184400,99157855,3255,3255,3255,3255,0
|
|
20231019,184300,99157855,3255,3255,3255,3255,0
|
|
20231019,184200,99157855,3255,3255,3255,3255,0
|
|
20231019,184100,99157855,3255,3255,3255,3255,0
|
|
20231019,184000,99157855,3255,3255,3255,3255,0
|
|
20231019,183900,99157855,3255,3255,3255,3255,0
|
|
20231019,183800,99157855,3255,3255,3255,3255,0
|
|
20231019,183700,99157855,3255,3255,3255,3255,0
|
|
20231019,183600,99157855,3255,3255,3255,3255,0
|
|
20231019,183500,99157855,3255,3255,3255,3255,0
|
|
20231019,183400,99157855,3255,3255,3255,3255,0
|
|
20231019,183300,99157855,3255,3255,3255,3255,0
|
|
20231019,183200,99157855,3255,3255,3255,3255,0
|
|
20231019,183100,99157855,3255,3255,3255,3255,0
|
|
20231019,183000,99157855,3255,3255,3255,3255,0
|
|
20231019,182900,99157855,3255,3255,3255,3255,1717
|
|
20231019,182800,99157855,3255,3255,3255,3255,0
|
|
20231019,182700,99157855,3255,3255,3255,3255,0
|
|
20231019,182600,99157855,3255,3255,3255,3255,0
|
|
20231019,182500,99157855,3255,3255,3255,3255,0
|
|
20231019,182400,99157855,3255,3255,3255,3255,0
|
|
20231019,182300,99157855,3255,3255,3255,3255,0
|
|
20231019,182200,99157855,3255,3255,3255,3255,0
|
|
20231019,182100,99157855,3255,3255,3255,3255,0
|
|
20231019,182000,99157855,3255,3255,3255,3255,0
|
|
20231019,181900,99157855,3255,3255,3255,3255,0
|
|
20231019,181800,99157855,3255,3255,3255,3255,0
|
|
20231019,181700,99157855,3255,3255,3255,3255,0
|
|
20231019,181600,99157855,3255,3255,3255,3255,0
|
|
20231019,181500,99157855,3255,3255,3255,3255,0
|
|
20231019,181400,99157855,3255,3255,3255,3255,0
|
|
20231019,181300,99157855,3255,3255,3255,3255,0
|
|
20231019,181200,99157855,3255,3255,3255,3255,0
|
|
20231019,181100,99157855,3255,3255,3255,3255,0
|
|
20231019,181000,99157855,3255,3255,3255,3255,0
|
|
20231019,180900,99157855,3255,3255,3255,3255,0
|
|
20231019,180800,99157855,3255,3255,3255,3255,0
|
|
20231019,180700,99157855,3255,3255,3255,3255,0
|
|
20231019,180600,99157855,3255,3255,3255,3255,0
|
|
20231019,180500,99157855,3255,3255,3255,3255,0
|
|
20231019,180400,99157855,3255,3255,3255,3255,0
|
|
20231019,180300,99157855,3255,3255,3255,3255,0
|
|
20231019,180200,99157855,3255,3255,3255,3255,0
|
|
20231019,180100,99157855,3255,3255,3255,3255,0
|
|
20231019,180000,99157855,3255,3255,3255,3255,0
|
|
20231019,175900,99157855,3255,3255,3255,3255,1717
|
|
20231019,175800,99157855,3255,3255,3255,3255,0
|
|
20231019,175700,99157855,3255,3255,3255,3255,0
|
|
20231019,175600,99157855,3255,3255,3255,3255,0
|
|
20231019,175500,99157855,3255,3255,3255,3255,0
|
|
20231019,175400,99157855,3255,3255,3255,3255,0
|
|
20231019,175300,99157855,3255,3255,3255,3255,0
|
|
20231019,175200,99157855,3255,3255,3255,3255,0
|
|
20231019,175100,99157855,3255,3255,3255,3255,0
|
|
20231019,175000,99157855,3255,3255,3255,3255,0
|
|
20231019,174900,99157855,3255,3255,3255,3255,0
|
|
20231019,174800,99157855,3255,3255,3255,3255,0
|
|
20231019,174700,99157855,3255,3255,3255,3255,0
|
|
20231019,174600,99157855,3255,3255,3255,3255,0
|
|
20231019,174500,99157855,3255,3255,3255,3255,0
|
|
20231019,174400,99157855,3255,3255,3255,3255,0
|
|
20231019,174300,99157855,3255,3255,3255,3255,0
|
|
20231019,174200,99157855,3255,3255,3255,3255,0
|
|
20231019,174100,99157855,3255,3255,3255,3255,0
|
|
20231019,174000,99157855,3255,3255,3255,3255,0
|
|
20231019,173900,99157855,3255,3255,3255,3255,0
|
|
20231019,173800,99157855,3255,3255,3255,3255,0
|
|
20231019,173700,99157855,3255,3255,3255,3255,0
|
|
20231019,173600,99157855,3255,3255,3255,3255,0
|
|
20231019,173500,99157855,3255,3255,3255,3255,0
|
|
20231019,173400,99157855,3255,3255,3255,3255,0
|
|
20231019,173300,99157855,3255,3255,3255,3255,0
|
|
20231019,173200,99157855,3255,3255,3255,3255,0
|
|
20231019,173100,99157855,3255,3255,3255,3255,0
|
|
20231019,173000,99157855,3255,3255,3255,3255,0
|
|
20231019,172900,99157855,3255,3255,3255,3255,1717
|
|
20231019,172800,99157855,3255,3255,3255,3255,0
|
|
20231019,172700,99157855,3255,3255,3255,3255,0
|
|
20231019,172600,99157855,3255,3255,3255,3255,0
|
|
20231019,172500,99157855,3255,3255,3255,3255,0
|
|
20231019,172400,99157855,3255,3255,3255,3255,0
|
|
20231019,172300,99157855,3255,3255,3255,3255,0
|
|
20231019,172200,99157855,3255,3255,3255,3255,0
|
|
20231019,172100,99157855,3255,3255,3255,3255,0
|
|
20231019,172000,99157855,3255,3255,3255,3255,0
|
|
20231019,171900,99157855,3255,3255,3255,3255,0
|
|
20231019,171800,99157855,3255,3255,3255,3255,0
|
|
20231019,171700,99157855,3255,3255,3255,3255,0
|
|
20231019,171600,99157855,3255,3255,3255,3255,0
|
|
20231019,171500,99157855,3255,3255,3255,3255,0
|
|
20231019,171400,99157855,3255,3255,3255,3255,0
|
|
20231019,171300,99157855,3255,3255,3255,3255,0
|
|
20231019,171200,99157855,3255,3255,3255,3255,0
|
|
20231019,171100,99157855,3255,3255,3255,3255,0
|
|
20231019,171000,99157855,3255,3255,3255,3255,0
|
|
20231019,170900,99157855,3255,3255,3255,3255,0
|
|
20231019,170800,99157855,3255,3255,3255,3255,0
|
|
20231019,170700,99157855,3255,3255,3255,3255,0
|
|
20231019,170600,99157855,3255,3255,3255,3255,0
|
|
20231019,170500,99157855,3255,3255,3255,3255,0
|
|
20231019,170400,99157855,3255,3255,3255,3255,0
|
|
20231019,170300,99157855,3255,3255,3255,3255,0
|
|
20231019,170200,99157855,3255,3255,3255,3255,0
|
|
20231019,170100,99157855,3255,3255,3255,3255,0
|
|
20231019,170000,99157855,3255,3255,3255,3255,0
|
|
20231019,165900,99157855,3255,3255,3255,3255,1717
|
|
20231019,165800,99157855,3255,3255,3255,3255,0
|
|
20231019,165700,99157855,3255,3255,3255,3255,0
|
|
20231019,165600,99157855,3255,3255,3255,3255,0
|
|
20231019,165500,99157855,3255,3255,3255,3255,0
|
|
20231019,165400,99157855,3255,3255,3255,3255,0
|
|
20231019,165300,99157855,3255,3255,3255,3255,0
|
|
20231019,165200,99157855,3255,3255,3255,3255,0
|
|
20231019,165100,99157855,3255,3255,3255,3255,0
|
|
20231019,165000,99157855,3255,3255,3255,3255,0
|
|
20231019,164900,99157855,3255,3255,3255,3255,0
|
|
20231019,164800,99157855,3255,3255,3255,3255,0
|
|
20231019,164700,99157855,3255,3255,3255,3255,0
|
|
20231019,164600,99157855,3255,3255,3255,3255,0
|
|
20231019,164500,99157855,3255,3255,3255,3255,0
|
|
20231019,164400,99157855,3255,3255,3255,3255,0
|
|
20231019,164300,99157855,3255,3255,3255,3255,0
|
|
20231019,164200,99157855,3255,3255,3255,3255,0
|
|
20231019,164100,99157855,3255,3255,3255,3255,0
|
|
20231019,164000,99157855,3255,3255,3255,3255,0
|
|
20231019,163900,99157855,3255,3255,3255,3255,0
|
|
20231019,163800,99157855,3255,3255,3255,3255,0
|
|
20231019,163700,99157855,3255,3255,3255,3255,0
|
|
20231019,163600,99157855,3255,3255,3255,3255,0
|
|
20231019,163500,99157855,3255,3255,3255,3255,0
|
|
20231019,163400,99157855,3255,3255,3255,3255,0
|
|
20231019,163300,99157855,3255,3255,3255,3255,0
|
|
20231019,163200,99157855,3255,3255,3255,3255,0
|
|
20231019,163100,99157855,3255,3255,3255,3255,0
|
|
20231019,163000,99157855,3255,3255,3255,3255,0
|
|
20231019,162900,99157855,3255,3255,3255,3255,1717
|
|
20231019,162800,99157855,3255,3255,3255,3255,0
|
|
20231019,162700,99157855,3255,3255,3255,3255,0
|
|
20231019,162600,99157855,3255,3255,3255,3255,0
|
|
20231019,162500,99157855,3255,3255,3255,3255,0
|
|
20231019,162400,99157855,3255,3255,3255,3255,0
|
|
20231019,162300,99157855,3255,3255,3255,3255,0
|
|
20231019,162200,99157855,3255,3255,3255,3255,0
|
|
20231019,162100,99157855,3255,3255,3255,3255,0
|
|
20231019,162000,99157855,3255,3255,3255,3255,0
|
|
20231019,161900,99157855,3255,3255,3255,3255,0
|
|
20231019,161800,99157855,3255,3255,3255,3255,0
|
|
20231019,161700,99157855,3255,3255,3255,3255,0
|
|
20231019,161600,99157855,3255,3255,3255,3255,0
|
|
20231019,161500,99157855,3255,3255,3255,3255,0
|
|
20231019,161400,99157855,3255,3255,3255,3255,0
|
|
20231019,161300,99157855,3255,3255,3255,3255,0
|
|
20231019,161200,99157855,3255,3255,3255,3255,0
|
|
20231019,161100,99157855,3255,3255,3255,3255,0
|
|
20231019,161000,99157855,3255,3255,3255,3255,0
|
|
20231019,160900,99157855,3255,3255,3255,3255,0
|
|
20231019,160800,99157855,3255,3255,3255,3255,0
|
|
20231019,160700,99157855,3255,3255,3255,3255,0
|
|
20231019,160600,99157855,3255,3255,3255,3255,0
|
|
20231019,160500,99157855,3255,3255,3255,3255,0
|
|
20231019,160400,99157855,3255,3255,3255,3255,0
|
|
20231019,160300,99157855,3255,3255,3255,3255,0
|
|
20231019,160200,99157855,3255,3255,3255,3255,0
|
|
20231019,160100,99157855,3255,3255,3255,3255,0
|
|
20231019,160000,99157855,3255,3255,3255,3255,0
|
|
20231019,155900,99157855,3255,3255,3255,3255,1717
|
|
20231019,155800,99157855,3255,3255,3255,3255,0
|
|
20231019,155700,99157855,3255,3255,3255,3255,0
|
|
20231019,155600,99157855,3255,3255,3255,3255,0
|
|
20231019,155500,99157855,3255,3255,3255,3255,0
|
|
20231019,155400,99157855,3255,3255,3255,3255,0
|
|
20231019,155300,99157855,3255,3255,3255,3255,0
|
|
20231019,155200,99157855,3255,3255,3255,3255,0
|
|
20231019,155100,99157855,3255,3255,3255,3255,0
|
|
20231019,155000,99157855,3255,3255,3255,3255,0
|
|
20231019,154900,99157855,3255,3255,3255,3255,0
|
|
20231019,154800,99157855,3255,3255,3255,3255,0
|
|
20231019,154700,99157855,3255,3255,3255,3255,0
|
|
20231019,154600,99157855,3255,3255,3255,3255,0
|
|
20231019,154500,99157855,3255,3255,3255,3255,0
|
|
20231019,154400,99157855,3255,3255,3255,3255,0
|
|
20231019,154300,99157855,3255,3255,3255,3255,0
|
|
20231019,154200,99157855,3255,3255,3255,3255,0
|
|
20231019,154100,99157855,3255,3255,3255,3255,0
|
|
20231019,154000,99157855,3255,3255,3255,3255,0
|
|
20231019,153900,99157855,3255,3255,3255,3255,0
|
|
20231019,153800,99157855,3255,3255,3255,3255,0
|
|
20231019,153700,99157855,3255,3255,3255,3255,0
|
|
20231019,153600,99157855,3255,3255,3255,3255,0
|
|
20231019,153500,99157855,3255,3255,3255,3255,0
|
|
20231019,153400,99157855,3255,3255,3255,3255,0
|
|
20231019,153300,99157855,3255,3255,3255,3255,0
|
|
20231019,153200,99157855,3255,3255,3255,3255,0
|
|
20231019,153100,99157855,3255,3255,3255,3255,0
|
|
20231019,153000,99157855,3255,3255,3255,3255,1717
|
|
20231019,152900,93569020,3260,3260,3260,3260,0
|
|
20231019,152800,93569020,3260,3260,3260,3260,0
|
|
20231019,152700,93569020,3260,3260,3260,3260,0
|
|
20231019,152600,93569020,3260,3260,3260,3260,0
|
|
20231019,152500,93569020,3260,3260,3260,3260,0
|
|
20231019,152400,93569020,3260,3260,3260,3260,0
|
|
20231019,152300,93569020,3260,3260,3260,3260,0
|
|
20231019,152200,93569020,3260,3260,3260,3260,0
|
|
20231019,152100,93569020,3260,3260,3260,3260,0
|
|
20231019,152000,93569020,3260,3260,3260,3260,0
|
|
20231019,151900,93569020,3260,3255,3260,3255,178
|
|
20231019,151800,92989200,3255,3245,3255,3245,484
|
|
20231019,151700,91417820,3245,3240,3245,3240,46
|
|
20231019,151600,91268580,3245,3245,3245,3245,56
|
|
20231019,151500,91086860,3245,3245,3245,3245,63
|
|
20231019,151400,90882425,3250,3250,3250,3250,2
|
|
20231019,151300,90875925,3250,3250,3250,3250,60
|
|
20231019,151200,90680925,3255,3255,3255,3255,28
|
|
20231019,151100,90589785,3250,3250,3250,3250,0
|
|
20231019,151000,90589785,3250,3250,3250,3250,0
|
|
20231019,150900,90589785,3250,3250,3250,3250,0
|
|
20231019,150800,90589785,3250,3250,3250,3250,0
|
|
20231019,150700,90589785,3250,3250,3250,3250,0
|
|
20231019,150600,90589785,3250,3250,3250,3250,0
|
|
20231019,150500,90589785,3250,3250,3250,3250,0
|
|
20231019,150400,90589785,3250,3250,3250,3250,0
|
|
20231019,150300,90589785,3250,3250,3250,3250,0
|
|
20231019,150200,90589785,3250,3250,3250,3250,0
|
|
20231019,150100,90589785,3250,3250,3250,3250,60
|
|
20231019,150000,90394785,3250,3250,3250,3250,181
|
|
20231019,145900,89806535,3260,3260,3260,3260,16
|
|
20231019,145800,89754375,3260,3260,3260,3260,86
|
|
20231019,145700,89474015,3250,3250,3250,3250,0
|
|
20231019,145600,89474015,3250,3250,3250,3250,0
|
|
20231019,145500,89474015,3250,3250,3250,3250,0
|
|
20231019,145400,89474015,3250,3250,3250,3250,0
|
|
20231019,145300,89474015,3250,3250,3250,3250,3
|
|
20231019,145200,89464265,3265,3265,3265,3265,0
|
|
20231019,145100,89464265,3265,3265,3265,3265,0
|
|
20231019,145000,89464265,3265,3265,3265,3265,0
|
|
20231019,144900,89464265,3265,3265,3265,3265,0
|
|
20231019,144800,89464265,3265,3265,3265,3265,0
|
|
20231019,144700,89464265,3265,3265,3265,3265,0
|
|
20231019,144600,89464265,3265,3265,3265,3265,0
|
|
20231019,144500,89464265,3265,3265,3265,3265,0
|
|
20231019,144400,89464265,3265,3265,3265,3265,1
|
|
20231019,144300,89461000,3255,3255,3255,3255,0
|
|
20231019,144200,89461000,3255,3255,3255,3255,0
|
|
20231019,144100,89461000,3255,3255,3255,3255,0
|
|
20231019,144000,89461000,3255,3255,3255,3255,609
|
|
20231019,143900,87478705,3255,3255,3255,3255,0
|
|
20231019,143800,87478705,3255,3255,3255,3255,0
|
|
20231019,143700,87478705,3255,3255,3255,3255,0
|
|
20231019,143600,87478705,3255,3255,3255,3255,0
|
|
20231019,143500,87478705,3255,3255,3255,3255,1
|
|
20231019,143400,87475450,3255,3255,3255,3255,0
|
|
20231019,143300,87475450,3255,3255,3255,3255,0
|
|
20231019,143200,87475450,3255,3255,3255,3255,250
|
|
20231019,143100,86661700,3260,3260,3260,3260,0
|
|
20231019,143000,86661700,3260,3260,3260,3260,50
|
|
20231019,142900,86498700,3260,3260,3260,3260,50
|
|
20231019,142800,86335700,3260,3260,3260,3260,50
|
|
20231019,142700,86172700,3260,3260,3260,3260,150
|
|
20231019,142600,85683700,3260,3260,3260,3260,0
|
|
20231019,142500,85683700,3260,3260,3260,3260,0
|
|
20231019,142400,85683700,3260,3260,3260,3260,4
|
|
20231019,142300,85670660,3260,3260,3260,3260,50
|
|
20231019,142200,85507660,3260,3260,3260,3260,50
|
|
20231019,142100,85344660,3260,3260,3260,3260,50
|
|
20231019,142000,85181660,3260,3260,3260,3260,50
|
|
20231019,141900,85018660,3260,3260,3260,3260,50
|
|
20231019,141800,84855660,3260,3260,3260,3260,50
|
|
20231019,141700,84692660,3260,3260,3260,3260,50
|
|
20231019,141600,84529660,3260,3260,3260,3260,50
|
|
20231019,141500,84366660,3260,3260,3260,3260,50
|
|
20231019,141400,84203660,3260,3260,3260,3260,50
|
|
20231019,141300,84040660,3260,3260,3260,3260,50
|
|
20231019,141200,83877660,3260,3260,3260,3260,220
|
|
20231019,141100,83160460,3260,3260,3260,3260,0
|
|
20231019,141000,83160460,3260,3260,3260,3260,111
|
|
20231019,140900,82798600,3265,3265,3265,3265,350
|
|
20231019,140800,81655850,3265,3265,3265,3265,50
|
|
20231019,140700,81492600,3265,3265,3265,3265,356
|
|
20231019,140600,80330260,3265,3265,3265,3265,152
|
|
20231019,140500,79833980,3265,3265,3265,3265,50
|
|
20231019,140400,79670730,3265,3265,3265,3265,50
|
|
20231019,140300,79507480,3265,3265,3265,3265,50
|
|
20231019,140200,79344230,3265,3265,3265,3265,50
|
|
20231019,140100,79180980,3265,3265,3265,3265,50
|
|
20231019,140000,79017730,3265,3265,3265,3265,50
|
|
20231019,135900,78854480,3265,3265,3265,3265,50
|
|
20231019,135800,78691230,3265,3265,3265,3265,152
|
|
20231019,135700,78194950,3265,3265,3265,3265,50
|
|
20231019,135600,78031700,3265,3265,3265,3265,50
|
|
20231019,135500,77868450,3265,3265,3265,3265,50
|
|
20231019,135400,77705200,3265,3265,3265,3265,50
|
|
20231019,135300,77541950,3265,3265,3265,3265,50
|
|
20231019,135200,77378700,3265,3265,3265,3265,60
|
|
20231019,135100,77182800,3265,3265,3265,3265,50
|
|
20231019,135000,77019550,3265,3265,3265,3265,50
|
|
20231019,134900,76856300,3265,3270,3270,3265,114
|
|
20231019,134800,76483820,3270,3270,3270,3270,465
|
|
20231019,134700,74963270,3270,3270,3270,3270,500
|
|
20231019,134600,73328270,3270,3270,3270,3270,0
|
|
20231019,134500,73328270,3270,3270,3270,3270,1
|
|
20231019,134400,73325000,3275,3270,3275,3270,315
|
|
20231019,134300,72293425,3270,3270,3270,3270,100
|
|
20231019,134200,71966425,3270,3270,3270,3270,150
|
|
20231019,134100,71475925,3270,3270,3270,3270,45
|
|
20231019,134000,71328775,3260,3260,3260,3260,0
|
|
20231019,133900,71328775,3260,3260,3260,3260,0
|
|
20231019,133800,71328775,3260,3260,3260,3260,0
|
|
20231019,133700,71328775,3260,3260,3260,3260,1
|
|
20231019,133600,71325515,3270,3270,3270,3270,50
|
|
20231019,133500,71162015,3270,3270,3270,3270,50
|
|
20231019,133400,70998515,3270,3270,3270,3270,50
|
|
20231019,133300,70835015,3270,3270,3270,3270,50
|
|
20231019,133200,70671515,3270,3270,3270,3270,98
|
|
20231019,133100,70351055,3270,3270,3270,3270,50
|
|
20231019,133000,70187555,3270,3270,3270,3270,51
|
|
20231019,132900,70020785,3265,3265,3265,3265,2
|
|
20231019,132800,70014255,3265,3265,3265,3265,150
|
|
20231019,132700,69524505,3270,3265,3270,3265,58
|
|
20231019,132600,69334855,3270,3270,3270,3270,50
|
|
20231019,132500,69171355,3270,3270,3270,3270,50
|
|
20231019,132400,69007855,3270,3270,3270,3270,50
|
|
20231019,132300,68844355,3270,3270,3270,3270,100
|
|
20231019,132200,68517355,3270,3270,3270,3270,50
|
|
20231019,132100,68353855,3270,3270,3270,3270,50
|
|
20231019,132000,68190355,3270,3265,3270,3265,2
|
|
20231019,131900,68183820,3270,3270,3270,3270,50
|
|
20231019,131800,68020320,3270,3270,3270,3270,50
|
|
20231019,131700,67856820,3270,3270,3270,3270,100
|
|
20231019,131600,67529820,3270,3270,3270,3270,202
|
|
20231019,131500,66869280,3270,3270,3270,3270,100
|
|
20231019,131400,66542280,3270,3270,3270,3270,50
|
|
20231019,131300,66378780,3270,3270,3270,3270,0
|
|
20231019,131200,66378780,3270,3270,3270,3270,51
|
|
20231019,131100,66212010,3265,3265,3265,3265,0
|
|
20231019,131000,66212010,3265,3265,3265,3265,100
|
|
20231019,130900,65885510,3265,3265,3265,3265,0
|
|
20231019,130800,65885510,3265,3265,3265,3265,100
|
|
20231019,130700,65559010,3265,3265,3265,3265,0
|
|
20231019,130600,65559010,3265,3265,3265,3265,273
|
|
20231019,130500,64667665,3265,3265,3265,3265,0
|
|
20231019,130400,64667665,3265,3270,3270,3265,237
|
|
20231019,130300,63893310,3265,3265,3265,3265,0
|
|
20231019,130200,63893310,3265,3265,3265,3265,0
|
|
20231019,130100,63893310,3265,3265,3265,3265,0
|
|
20231019,130000,63893310,3265,3265,3265,3265,0
|
|
20231019,125900,63893310,3265,3270,3270,3265,900
|
|
20231019,125800,60954060,3270,3270,3270,3270,0
|
|
20231019,125700,60954060,3270,3270,3270,3270,100
|
|
20231019,125600,60627060,3265,3265,3265,3265,0
|
|
20231019,125500,60627060,3265,3265,3265,3265,1
|
|
20231019,125400,60623795,3275,3275,3275,3275,50
|
|
20231019,125300,60460045,3275,3275,3275,3275,50
|
|
20231019,125200,60296295,3275,3275,3275,3275,50
|
|
20231019,125100,60132545,3275,3275,3275,3275,50
|
|
20231019,125000,59968795,3275,3275,3275,3275,50
|
|
20231019,124900,59805045,3275,3275,3275,3275,50
|
|
20231019,124800,59641295,3275,3275,3275,3275,100
|
|
20231019,124700,59313795,3275,3275,3275,3275,50
|
|
20231019,124600,59150045,3275,3275,3275,3275,50
|
|
20231019,124500,58986295,3275,3275,3275,3275,1
|
|
20231019,124400,58983020,3270,3270,3270,3270,326
|
|
20231019,124300,57917000,3270,3270,3270,3270,0
|
|
20231019,124200,57917000,3270,3270,3270,3270,123
|
|
20231019,124100,57514790,3270,3270,3270,3270,1
|
|
20231019,124000,57511520,3265,3265,3265,3265,0
|
|
20231019,123900,57511520,3265,3265,3265,3265,0
|
|
20231019,123800,57511520,3265,3265,3265,3265,0
|
|
20231019,123700,57511520,3265,3280,3280,3265,150
|
|
20231019,123600,57020770,3280,3280,3280,3280,51
|
|
20231019,123500,56853490,3270,3270,3270,3270,200
|
|
20231019,123400,56199490,3270,3270,3270,3270,0
|
|
20231019,123300,56199490,3270,3270,3270,3270,100
|
|
20231019,123200,55872490,3270,3270,3270,3270,0
|
|
20231019,123100,55872490,3270,3270,3270,3270,348
|
|
20231019,123000,54734530,3270,3270,3270,3270,1
|
|
20231019,122900,54731260,3270,3270,3270,3270,0
|
|
20231019,122800,54731260,3270,3270,3270,3270,0
|
|
20231019,122700,54731260,3270,3270,3270,3270,0
|
|
20231019,122600,54731260,3270,3280,3280,3270,51
|
|
20231019,122500,54563990,3280,3280,3280,3280,50
|
|
20231019,122400,54399990,3280,3275,3280,3270,471
|
|
20231019,122300,52859310,3275,3275,3275,3275,0
|
|
20231019,122200,52859310,3275,3275,3275,3275,100
|
|
20231019,122100,52531810,3275,3275,3275,3275,50
|
|
20231019,122000,52368060,3280,3280,3280,3280,50
|
|
20231019,121900,52204060,3280,3280,3280,3280,50
|
|
20231019,121800,52040060,3280,3280,3280,3280,50
|
|
20231019,121700,51876060,3280,3280,3280,3280,50
|
|
20231019,121600,51712060,3280,3280,3280,3280,50
|
|
20231019,121500,51548060,3280,3280,3280,3280,100
|
|
20231019,121400,51220060,3280,3280,3280,3280,100
|
|
20231019,121300,50892060,3280,3280,3280,3280,101
|
|
20231019,121200,50560780,3270,3270,3270,3270,0
|
|
20231019,121100,50560780,3270,3270,3270,3270,0
|
|
20231019,121000,50560780,3270,3275,3275,3270,741
|
|
20231019,120900,48137705,3275,3275,3275,3275,259
|
|
20231019,120800,47289480,3275,3275,3275,3275,0
|
|
20231019,120700,47289480,3275,3275,3275,3275,0
|
|
20231019,120600,47289480,3275,3275,3275,3275,0
|
|
20231019,120500,47289480,3275,3275,3275,3275,2
|
|
20231019,120400,47282930,3280,3280,3280,3280,50
|
|
20231019,120300,47118930,3280,3280,3280,3280,110
|
|
20231019,120200,46758130,3280,3280,3280,3280,100
|
|
20231019,120100,46430130,3280,3280,3280,3280,200
|
|
20231019,120000,45774130,3280,3280,3280,3280,1
|
|
20231019,115900,45770850,3265,3265,3265,3265,0
|
|
20231019,115800,45770850,3265,3265,3265,3265,0
|
|
20231019,115700,45770850,3265,3280,3280,3265,334
|
|
20231019,115600,44676540,3280,3280,3280,3280,1
|
|
20231019,115500,44673260,3265,3265,3265,3265,0
|
|
20231019,115400,44673260,3265,3265,3265,3265,0
|
|
20231019,115300,44673260,3265,3265,3265,3265,0
|
|
20231019,115200,44673260,3265,3265,3265,3265,0
|
|
20231019,115100,44673260,3265,3265,3265,3265,380
|
|
20231019,115000,43432560,3265,3275,3280,3265,251
|
|
20231019,114900,42611830,3280,3280,3280,3280,50
|
|
20231019,114800,42447830,3280,3280,3280,3280,50
|
|
20231019,114700,42283830,3280,3280,3280,3280,100
|
|
20231019,114600,41955830,3280,3280,3280,3280,100
|
|
20231019,114500,41627830,3280,3280,3280,3280,399
|
|
20231019,114400,40319110,3280,3280,3280,3280,1
|
|
20231019,114300,40315830,3270,3270,3270,3270,0
|
|
20231019,114200,40315830,3270,3270,3270,3270,0
|
|
20231019,114100,40315830,3270,3270,3270,3270,0
|
|
20231019,114000,40315830,3270,3270,3270,3270,1
|
|
20231019,113900,40312560,3270,3270,3270,3270,0
|
|
20231019,113800,40312560,3270,3270,3270,3270,0
|
|
20231019,113700,40312560,3270,3270,3270,3270,202
|
|
20231019,113600,39652020,3255,3255,3255,3255,0
|
|
20231019,113500,39652020,3255,3280,3280,3255,583
|
|
20231019,113400,37748965,3280,3280,3280,3280,50
|
|
20231019,113300,37584965,3280,3280,3280,3280,50
|
|
20231019,113200,37420965,3280,3280,3280,3280,50
|
|
20231019,113100,37256965,3280,3280,3280,3280,50
|
|
20231019,113000,37092965,3280,3280,3280,3280,50
|
|
20231019,112900,36928965,3280,3280,3280,3280,50
|
|
20231019,112800,36764965,3280,3280,3280,3280,50
|
|
20231019,112700,36600965,3280,3280,3280,3280,50
|
|
20231019,112600,36436965,3280,3280,3280,3280,50
|
|
20231019,112500,36272965,3280,3280,3280,3280,100
|
|
20231019,112400,35944965,3280,3280,3280,3280,100
|
|
20231019,112300,35616965,3280,3280,3280,3280,350
|
|
20231019,112200,34468965,3280,3280,3280,3280,1
|
|
20231019,112100,34465685,3265,3265,3265,3265,0
|
|
20231019,112000,34465685,3265,3265,3265,3265,106
|
|
20231019,111900,34119595,3265,3265,3265,3265,0
|
|
20231019,111800,34119595,3265,3265,3265,3265,0
|
|
20231019,111700,34119595,3265,3265,3265,3265,0
|
|
20231019,111600,34119595,3265,3265,3265,3265,0
|
|
20231019,111500,34119595,3265,3265,3265,3265,1
|
|
20231019,111400,34116330,3280,3280,3280,3280,50
|
|
20231019,111300,33952330,3280,3280,3280,3280,50
|
|
20231019,111200,33788330,3280,3280,3280,3280,100
|
|
20231019,111100,33460330,3280,3280,3280,3280,100
|
|
20231019,111000,33132330,3280,3280,3280,3280,59
|
|
20231019,110900,32938810,3280,3280,3280,3280,10
|
|
20231019,110800,32906010,3275,3275,3275,3275,0
|
|
20231019,110700,32906010,3275,3275,3275,3275,46
|
|
20231019,110600,32755360,3275,3275,3275,3275,50
|
|
20231019,110500,32591610,3275,3275,3275,3275,404
|
|
20231019,110400,31268510,3275,3275,3275,3275,0
|
|
20231019,110300,31268510,3275,3275,3275,3275,0
|
|
20231019,110200,31268510,3275,3275,3275,3275,0
|
|
20231019,110100,31268510,3275,3275,3275,3275,3
|
|
20231019,110000,31258685,3270,3270,3270,3270,0
|
|
20231019,105900,31258685,3270,3270,3270,3270,178
|
|
20231019,105800,30676625,3270,3270,3270,3270,0
|
|
20231019,105700,30676625,3270,3280,3280,3270,53
|
|
20231019,105600,30502815,3280,3280,3280,3280,100
|
|
20231019,105500,30174815,3280,3280,3280,3280,101
|
|
20231019,105400,29843535,3280,3280,3280,3280,190
|
|
20231019,105300,29220335,3270,3270,3270,3270,0
|
|
20231019,105200,29220335,3270,3270,3270,3270,0
|
|
20231019,105100,29220335,3270,3270,3270,3270,0
|
|
20231019,105000,29220335,3270,3270,3270,3270,1
|
|
20231019,104900,29217065,3280,3280,3280,3280,50
|
|
20231019,104800,29053065,3280,3270,3280,3270,12
|
|
20231019,104700,29013805,3270,3270,3270,3270,50
|
|
20231019,104600,28850305,3275,3275,3275,3275,200
|
|
20231019,104500,28195305,3275,3275,3275,3275,0
|
|
20231019,104400,28195305,3275,3275,3275,3275,0
|
|
20231019,104300,28195305,3275,3275,3275,3275,0
|
|
20231019,104200,28195305,3275,3275,3275,3275,50
|
|
20231019,104100,28031555,3275,3275,3275,3275,50
|
|
20231019,104000,27867805,3275,3275,3275,3275,50
|
|
20231019,103900,27704055,3275,3275,3275,3275,50
|
|
20231019,103800,27540305,3275,3275,3275,3275,50
|
|
20231019,103700,27376555,3275,3275,3275,3275,50
|
|
20231019,103600,27212805,3275,3275,3275,3275,50
|
|
20231019,103500,27049055,3275,3275,3275,3275,50
|
|
20231019,103400,26885305,3275,3275,3275,3275,50
|
|
20231019,103300,26721555,3275,3275,3275,3275,100
|
|
20231019,103200,26394055,3275,3275,3275,3275,100
|
|
20231019,103100,26066555,3275,3275,3275,3275,250
|
|
20231019,103000,25247805,3275,3275,3275,3275,1
|
|
20231019,102900,25244530,3265,3265,3265,3265,0
|
|
20231019,102800,25244530,3265,3265,3265,3265,0
|
|
20231019,102700,25244530,3265,3265,3265,3265,0
|
|
20231019,102600,25244530,3265,3265,3265,3265,0
|
|
20231019,102500,25244530,3265,3265,3265,3265,1
|
|
20231019,102400,25241265,3275,3275,3275,3275,50
|
|
20231019,102300,25077515,3275,3275,3275,3275,50
|
|
20231019,102200,24913765,3275,3275,3275,3275,50
|
|
20231019,102100,24750015,3275,3275,3275,3275,50
|
|
20231019,102000,24586265,3275,3275,3275,3275,100
|
|
20231019,101900,24258765,3275,3275,3275,3275,100
|
|
20231019,101800,23931265,3275,3275,3275,3275,75
|
|
20231019,101700,23685640,3275,3275,3275,3275,630
|
|
20231019,101600,21622390,3270,3270,3270,3270,0
|
|
20231019,101500,21622390,3270,3270,3270,3270,68
|
|
20231019,101400,21400030,3270,3270,3270,3270,82
|
|
20231019,101300,21131890,3270,3270,3270,3270,50
|
|
20231019,101200,20968390,3270,3270,3270,3270,50
|
|
20231019,101100,20804890,3270,3270,3270,3270,50
|
|
20231019,101000,20641390,3270,3275,3275,3270,160
|
|
20231019,100900,20117940,3275,3275,3275,3275,50
|
|
20231019,100800,19954190,3275,3275,3275,3275,50
|
|
20231019,100700,19790440,3275,3275,3275,3275,302
|
|
20231019,100600,18801390,3275,3275,3275,3275,0
|
|
20231019,100500,18801390,3275,3275,3275,3275,0
|
|
20231019,100400,18801390,3275,3280,3280,3275,426
|
|
20231019,100300,17404650,3280,3280,3280,3280,0
|
|
20231019,100200,17404650,3280,3280,3280,3280,0
|
|
20231019,100100,17404650,3280,3280,3280,3280,0
|
|
20231019,100000,17404650,3280,3280,3280,3280,1
|
|
20231019,095900,17401370,3285,3285,3285,3285,100
|
|
20231019,095800,17072870,3285,3285,3285,3285,1
|
|
20231019,095700,17069585,3280,3285,3285,3280,51
|
|
20231019,095600,16902055,3285,3285,3285,3285,151
|
|
20231019,095500,16406020,3285,3285,3285,3285,1
|
|
20231019,095400,16402735,3280,3285,3285,3280,201
|
|
20231019,095300,15742455,3285,3285,3285,3285,10
|
|
20231019,095200,15709605,3280,3280,3280,3280,10
|
|
20231019,095100,15676805,3275,3275,3275,3275,0
|
|
20231019,095000,15676805,3275,3285,3285,3275,134
|
|
20231019,094900,15236635,3285,3265,3285,3265,1630
|
|
20231019,094800,9909350,3260,3260,3260,3260,0
|
|
20231019,094700,9909350,3260,3260,3260,3260,19
|
|
20231019,094600,9847410,3260,3260,3260,3260,0
|
|
20231019,094500,9847410,3260,3260,3260,3260,49
|
|
20231019,094400,9687670,3260,3260,3260,3260,50
|
|
20231019,094300,9524670,3260,3260,3260,3260,50
|
|
20231019,094200,9361670,3260,3260,3260,3260,54
|
|
20231019,094100,9185630,3260,3260,3260,3260,46
|
|
20231019,094000,9035670,3260,3260,3260,3260,251
|
|
20231019,093900,8217410,3260,3260,3260,3260,0
|
|
20231019,093800,8217410,3260,3260,3260,3260,0
|
|
20231019,093700,8217410,3260,3260,3260,3260,8
|
|
20231019,093600,8191330,3245,3245,3245,3245,0
|
|
20231019,093500,8191330,3245,3260,3260,3245,51
|
|
20231019,093400,8025085,3260,3260,3260,3260,50
|
|
20231019,093300,7862085,3260,3260,3260,3260,52
|
|
20231019,093200,7692565,3260,3260,3260,3260,51
|
|
20231019,093100,7526305,3260,3260,3260,3260,51
|
|
20231019,093000,7360045,3260,3260,3260,3260,50
|
|
20231019,092900,7197045,3260,3260,3260,3260,0
|
|
20231019,092800,7197045,3260,3260,3260,3260,1
|
|
20231019,092700,7193785,3260,3260,3260,3260,0
|
|
20231019,092600,7193785,3260,3240,3260,3240,388
|
|
20231019,092500,5936545,3240,3240,3240,3240,1
|
|
20231019,092400,5933305,3215,3215,3215,3215,0
|
|
20231019,092300,5933305,3215,3215,3215,3215,0
|
|
20231019,092200,5933305,3215,3215,3215,3215,0
|
|
20231019,092100,5933305,3215,3215,3215,3215,0
|
|
20231019,092000,5933305,3215,3215,3215,3215,0
|
|
20231019,091900,5933305,3215,3215,3215,3215,0
|
|
20231019,091800,5933305,3215,3215,3215,3215,0
|
|
20231019,091700,5933305,3215,3215,3215,3215,0
|
|
20231019,091600,5933305,3215,3215,3215,3215,0
|
|
20231019,091500,5933305,3215,3215,3215,3215,0
|
|
20231019,091400,5933305,3215,3215,3215,3215,0
|
|
20231019,091300,5933305,3215,3215,3215,3215,0
|
|
20231019,091200,5933305,3215,3215,3215,3215,0
|
|
20231019,091100,5933305,3215,3215,3215,3215,0
|
|
20231019,091000,5933305,3215,3215,3215,3215,2
|
|
20231019,090900,5926875,3220,3220,3220,3220,40
|
|
20231019,090800,5798075,3220,3240,3240,3220,61
|
|
20231019,090700,5601635,3220,3220,3220,3220,0
|
|
20231019,090600,5601635,3220,3245,3245,3220,1102
|
|
20231019,090500,2053145,3225,3235,3235,3225,488
|
|
20231019,090400,478100,3230,3230,3230,3230,0
|
|
20231019,090300,478100,3230,3230,3230,3230,68
|
|
20231019,090200,258460,3260,3260,3260,3260,0
|
|
20231019,090100,258460,3260,3260,3260,3260,2
|
|
20231019,090000,251940,3230,3230,3230,3230,78
|