634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,193100,138254255,3270,3270,3270,3270,1165
|
|
20231023,193000,138254255,3270,3270,3270,3270,0
|
|
20231023,192900,138254255,3270,3270,3270,3270,0
|
|
20231023,192800,138254255,3270,3270,3270,3270,0
|
|
20231023,192700,138254255,3270,3270,3270,3270,0
|
|
20231023,192600,138254255,3270,3270,3270,3270,0
|
|
20231023,192500,138254255,3270,3270,3270,3270,0
|
|
20231023,192400,138254255,3270,3270,3270,3270,0
|
|
20231023,192300,138254255,3270,3270,3270,3270,0
|
|
20231023,192200,138254255,3270,3270,3270,3270,0
|
|
20231023,192100,138254255,3270,3270,3270,3270,0
|
|
20231023,192000,138254255,3270,3270,3270,3270,0
|
|
20231023,191900,138254255,3270,3270,3270,3270,0
|
|
20231023,191800,138254255,3270,3270,3270,3270,0
|
|
20231023,191700,138254255,3270,3270,3270,3270,0
|
|
20231023,191600,138254255,3270,3270,3270,3270,0
|
|
20231023,191500,138254255,3270,3270,3270,3270,0
|
|
20231023,191400,138254255,3270,3270,3270,3270,0
|
|
20231023,191300,138254255,3270,3270,3270,3270,0
|
|
20231023,191200,138254255,3270,3270,3270,3270,0
|
|
20231023,191100,138254255,3270,3270,3270,3270,0
|
|
20231023,191000,138254255,3270,3270,3270,3270,0
|
|
20231023,190900,138254255,3270,3270,3270,3270,0
|
|
20231023,190800,138254255,3270,3270,3270,3270,0
|
|
20231023,190700,138254255,3270,3270,3270,3270,0
|
|
20231023,190600,138254255,3270,3270,3270,3270,0
|
|
20231023,190500,138254255,3270,3270,3270,3270,0
|
|
20231023,190400,138254255,3270,3270,3270,3270,0
|
|
20231023,190300,138254255,3270,3270,3270,3270,0
|
|
20231023,190200,138254255,3270,3270,3270,3270,0
|
|
20231023,190100,138254255,3270,3270,3270,3270,1165
|
|
20231023,190000,138254255,3270,3270,3270,3270,0
|
|
20231023,185900,138254255,3270,3270,3270,3270,0
|
|
20231023,185800,138254255,3270,3270,3270,3270,0
|
|
20231023,185700,138254255,3270,3270,3270,3270,0
|
|
20231023,185600,138254255,3270,3270,3270,3270,0
|
|
20231023,185500,138254255,3270,3270,3270,3270,0
|
|
20231023,185400,138254255,3270,3270,3270,3270,0
|
|
20231023,185300,138254255,3270,3270,3270,3270,0
|
|
20231023,185200,138254255,3270,3270,3270,3270,0
|
|
20231023,185100,138254255,3270,3270,3270,3270,0
|
|
20231023,185000,138254255,3270,3270,3270,3270,0
|
|
20231023,184900,138254255,3270,3270,3270,3270,0
|
|
20231023,184800,138254255,3270,3270,3270,3270,0
|
|
20231023,184700,138254255,3270,3270,3270,3270,0
|
|
20231023,184600,138254255,3270,3270,3270,3270,0
|
|
20231023,184500,138254255,3270,3270,3270,3270,0
|
|
20231023,184400,138254255,3270,3270,3270,3270,0
|
|
20231023,184300,138254255,3270,3270,3270,3270,0
|
|
20231023,184200,138254255,3270,3270,3270,3270,0
|
|
20231023,184100,138254255,3270,3270,3270,3270,0
|
|
20231023,184000,138254255,3270,3270,3270,3270,0
|
|
20231023,183900,138254255,3270,3270,3270,3270,0
|
|
20231023,183800,138254255,3270,3270,3270,3270,0
|
|
20231023,183700,138254255,3270,3270,3270,3270,0
|
|
20231023,183600,138254255,3270,3270,3270,3270,0
|
|
20231023,183500,138254255,3270,3270,3270,3270,0
|
|
20231023,183400,138254255,3270,3270,3270,3270,0
|
|
20231023,183300,138254255,3270,3270,3270,3270,0
|
|
20231023,183200,138254255,3270,3270,3270,3270,0
|
|
20231023,183100,138254255,3270,3270,3270,3270,1165
|
|
20231023,183000,138254255,3270,3270,3270,3270,0
|
|
20231023,182900,138254255,3270,3270,3270,3270,0
|
|
20231023,182800,138254255,3270,3270,3270,3270,0
|
|
20231023,182700,138254255,3270,3270,3270,3270,0
|
|
20231023,182600,138254255,3270,3270,3270,3270,0
|
|
20231023,182500,138254255,3270,3270,3270,3270,0
|
|
20231023,182400,138254255,3270,3270,3270,3270,0
|
|
20231023,182300,138254255,3270,3270,3270,3270,0
|
|
20231023,182200,138254255,3270,3270,3270,3270,0
|
|
20231023,182100,138254255,3270,3270,3270,3270,0
|
|
20231023,182000,138254255,3270,3270,3270,3270,0
|
|
20231023,181900,138254255,3270,3270,3270,3270,0
|
|
20231023,181800,138254255,3270,3270,3270,3270,0
|
|
20231023,181700,138254255,3270,3270,3270,3270,0
|
|
20231023,181600,138254255,3270,3270,3270,3270,0
|
|
20231023,181500,138254255,3270,3270,3270,3270,0
|
|
20231023,181400,138254255,3270,3270,3270,3270,0
|
|
20231023,181300,138254255,3270,3270,3270,3270,0
|
|
20231023,181200,138254255,3270,3270,3270,3270,0
|
|
20231023,181100,138254255,3270,3270,3270,3270,0
|
|
20231023,181000,138254255,3270,3270,3270,3270,0
|
|
20231023,180900,138254255,3270,3270,3270,3270,0
|
|
20231023,180800,138254255,3270,3270,3270,3270,0
|
|
20231023,180700,138254255,3270,3270,3270,3270,0
|
|
20231023,180600,138254255,3270,3270,3270,3270,0
|
|
20231023,180500,138254255,3270,3270,3270,3270,0
|
|
20231023,180400,138254255,3270,3270,3270,3270,0
|
|
20231023,180300,138254255,3270,3270,3270,3270,0
|
|
20231023,180200,138254255,3270,3270,3270,3270,0
|
|
20231023,180100,138254255,3270,3270,3270,3270,1165
|
|
20231023,180000,138254255,3270,3270,3270,3270,0
|
|
20231023,175900,138254255,3270,3270,3270,3270,0
|
|
20231023,175800,138254255,3270,3270,3270,3270,0
|
|
20231023,175700,138254255,3270,3270,3270,3270,0
|
|
20231023,175600,138254255,3270,3270,3270,3270,0
|
|
20231023,175500,138254255,3270,3270,3270,3270,0
|
|
20231023,175400,138254255,3270,3270,3270,3270,0
|
|
20231023,175300,138254255,3270,3270,3270,3270,0
|
|
20231023,175200,138254255,3270,3270,3270,3270,0
|
|
20231023,175100,138254255,3270,3270,3270,3270,0
|
|
20231023,175000,138254255,3270,3270,3270,3270,0
|
|
20231023,174900,138254255,3270,3270,3270,3270,0
|
|
20231023,174800,138254255,3270,3270,3270,3270,0
|
|
20231023,174700,138254255,3270,3270,3270,3270,0
|
|
20231023,174600,138254255,3270,3270,3270,3270,0
|
|
20231023,174500,138254255,3270,3270,3270,3270,0
|
|
20231023,174400,138254255,3270,3270,3270,3270,0
|
|
20231023,174300,138254255,3270,3270,3270,3270,0
|
|
20231023,174200,138254255,3270,3270,3270,3270,0
|
|
20231023,174100,138254255,3270,3270,3270,3270,0
|
|
20231023,174000,138254255,3270,3270,3270,3270,0
|
|
20231023,173900,138254255,3270,3270,3270,3270,0
|
|
20231023,173800,138254255,3270,3270,3270,3270,0
|
|
20231023,173700,138254255,3270,3270,3270,3270,0
|
|
20231023,173600,138254255,3270,3270,3270,3270,0
|
|
20231023,173500,138254255,3270,3270,3270,3270,0
|
|
20231023,173400,138254255,3270,3270,3270,3270,0
|
|
20231023,173300,138254255,3270,3270,3270,3270,0
|
|
20231023,173200,138254255,3270,3270,3270,3270,0
|
|
20231023,173100,138254255,3270,3270,3270,3270,1165
|
|
20231023,173000,138254255,3270,3270,3270,3270,0
|
|
20231023,172900,138254255,3270,3270,3270,3270,0
|
|
20231023,172800,138254255,3270,3270,3270,3270,0
|
|
20231023,172700,138254255,3270,3270,3270,3270,0
|
|
20231023,172600,138254255,3270,3270,3270,3270,0
|
|
20231023,172500,138254255,3270,3270,3270,3270,0
|
|
20231023,172400,138254255,3270,3270,3270,3270,0
|
|
20231023,172300,138254255,3270,3270,3270,3270,0
|
|
20231023,172200,138254255,3270,3270,3270,3270,0
|
|
20231023,172100,138254255,3270,3270,3270,3270,0
|
|
20231023,172000,138254255,3270,3270,3270,3270,0
|
|
20231023,171900,138254255,3270,3270,3270,3270,0
|
|
20231023,171800,138254255,3270,3270,3270,3270,0
|
|
20231023,171700,138254255,3270,3270,3270,3270,0
|
|
20231023,171600,138254255,3270,3270,3270,3270,0
|
|
20231023,171500,138254255,3270,3270,3270,3270,0
|
|
20231023,171400,138254255,3270,3270,3270,3270,0
|
|
20231023,171300,138254255,3270,3270,3270,3270,0
|
|
20231023,171200,138254255,3270,3270,3270,3270,0
|
|
20231023,171100,138254255,3270,3270,3270,3270,0
|
|
20231023,171000,138254255,3270,3270,3270,3270,0
|
|
20231023,170900,138254255,3270,3270,3270,3270,0
|
|
20231023,170800,138254255,3270,3270,3270,3270,0
|
|
20231023,170700,138254255,3270,3270,3270,3270,0
|
|
20231023,170600,138254255,3270,3270,3270,3270,0
|
|
20231023,170500,138254255,3270,3270,3270,3270,0
|
|
20231023,170400,138254255,3270,3270,3270,3270,0
|
|
20231023,170300,138254255,3270,3270,3270,3270,0
|
|
20231023,170200,138254255,3270,3270,3270,3270,0
|
|
20231023,170100,138254255,3270,3270,3270,3270,1165
|
|
20231023,170000,138254255,3270,3270,3270,3270,0
|
|
20231023,165900,138254255,3270,3270,3270,3270,0
|
|
20231023,165800,138254255,3270,3270,3270,3270,0
|
|
20231023,165700,138254255,3270,3270,3270,3270,0
|
|
20231023,165600,138254255,3270,3270,3270,3270,0
|
|
20231023,165500,138254255,3270,3270,3270,3270,0
|
|
20231023,165400,138254255,3270,3270,3270,3270,0
|
|
20231023,165300,138254255,3270,3270,3270,3270,0
|
|
20231023,165200,138254255,3270,3270,3270,3270,0
|
|
20231023,165100,138254255,3270,3270,3270,3270,0
|
|
20231023,165000,138254255,3270,3270,3270,3270,0
|
|
20231023,164900,138254255,3270,3270,3270,3270,0
|
|
20231023,164800,138254255,3270,3270,3270,3270,0
|
|
20231023,164700,138254255,3270,3270,3270,3270,0
|
|
20231023,164600,138254255,3270,3270,3270,3270,0
|
|
20231023,164500,138254255,3270,3270,3270,3270,0
|
|
20231023,164400,138254255,3270,3270,3270,3270,0
|
|
20231023,164300,138254255,3270,3270,3270,3270,0
|
|
20231023,164200,138254255,3270,3270,3270,3270,0
|
|
20231023,164100,138254255,3270,3270,3270,3270,0
|
|
20231023,164000,138254255,3270,3270,3270,3270,0
|
|
20231023,163900,138254255,3270,3270,3270,3270,0
|
|
20231023,163800,138254255,3270,3270,3270,3270,0
|
|
20231023,163700,138254255,3270,3270,3270,3270,0
|
|
20231023,163600,138254255,3270,3270,3270,3270,0
|
|
20231023,163500,138254255,3270,3270,3270,3270,0
|
|
20231023,163400,138254255,3270,3270,3270,3270,0
|
|
20231023,163300,138254255,3270,3270,3270,3270,0
|
|
20231023,163200,138254255,3270,3270,3270,3270,0
|
|
20231023,163100,138254255,3270,3270,3270,3270,1165
|
|
20231023,163000,138254255,3270,3270,3270,3270,0
|
|
20231023,162900,138254255,3270,3270,3270,3270,0
|
|
20231023,162800,138254255,3270,3270,3270,3270,0
|
|
20231023,162700,138254255,3270,3270,3270,3270,0
|
|
20231023,162600,138254255,3270,3270,3270,3270,0
|
|
20231023,162500,138254255,3270,3270,3270,3270,0
|
|
20231023,162400,138254255,3270,3270,3270,3270,0
|
|
20231023,162300,138254255,3270,3270,3270,3270,0
|
|
20231023,162200,138254255,3270,3270,3270,3270,0
|
|
20231023,162100,138254255,3270,3270,3270,3270,0
|
|
20231023,162000,138254255,3270,3270,3270,3270,0
|
|
20231023,161900,138254255,3270,3270,3270,3270,0
|
|
20231023,161800,138254255,3270,3270,3270,3270,0
|
|
20231023,161700,138254255,3270,3270,3270,3270,0
|
|
20231023,161600,138254255,3270,3270,3270,3270,0
|
|
20231023,161500,138254255,3270,3270,3270,3270,0
|
|
20231023,161400,138254255,3270,3270,3270,3270,0
|
|
20231023,161300,138254255,3270,3270,3270,3270,0
|
|
20231023,161200,138254255,3270,3270,3270,3270,0
|
|
20231023,161100,138254255,3270,3270,3270,3270,0
|
|
20231023,161000,138254255,3270,3270,3270,3270,0
|
|
20231023,160900,138254255,3270,3270,3270,3270,0
|
|
20231023,160800,138254255,3270,3270,3270,3270,0
|
|
20231023,160700,138254255,3270,3270,3270,3270,0
|
|
20231023,160600,138254255,3270,3270,3270,3270,0
|
|
20231023,160500,138254255,3270,3270,3270,3270,0
|
|
20231023,160400,138254255,3270,3270,3270,3270,0
|
|
20231023,160300,138254255,3270,3270,3270,3270,0
|
|
20231023,160200,138254255,3270,3270,3270,3270,0
|
|
20231023,160100,138254255,3270,3270,3270,3270,1165
|
|
20231023,160000,138254255,3270,3270,3270,3270,0
|
|
20231023,155900,138254255,3270,3270,3270,3270,0
|
|
20231023,155800,138254255,3270,3270,3270,3270,0
|
|
20231023,155700,138254255,3270,3270,3270,3270,0
|
|
20231023,155600,138254255,3270,3270,3270,3270,0
|
|
20231023,155500,138254255,3270,3270,3270,3270,0
|
|
20231023,155400,138254255,3270,3270,3270,3270,0
|
|
20231023,155300,138254255,3270,3270,3270,3270,0
|
|
20231023,155200,138254255,3270,3270,3270,3270,0
|
|
20231023,155100,138254255,3270,3270,3270,3270,0
|
|
20231023,155000,138254255,3270,3270,3270,3270,0
|
|
20231023,154900,138254255,3270,3270,3270,3270,0
|
|
20231023,154800,138254255,3270,3270,3270,3270,0
|
|
20231023,154700,138254255,3270,3270,3270,3270,0
|
|
20231023,154600,138254255,3270,3270,3270,3270,0
|
|
20231023,154500,138254255,3270,3270,3270,3270,0
|
|
20231023,154400,138254255,3270,3270,3270,3270,0
|
|
20231023,154300,138254255,3270,3270,3270,3270,0
|
|
20231023,154200,138254255,3270,3270,3270,3270,0
|
|
20231023,154100,138254255,3270,3270,3270,3270,0
|
|
20231023,154000,138254255,3270,3270,3270,3270,0
|
|
20231023,153900,138254255,3270,3270,3270,3270,0
|
|
20231023,153800,138254255,3270,3270,3270,3270,0
|
|
20231023,153700,138254255,3270,3270,3270,3270,0
|
|
20231023,153600,138254255,3270,3270,3270,3270,0
|
|
20231023,153500,138254255,3270,3270,3270,3270,0
|
|
20231023,153400,138254255,3270,3270,3270,3270,0
|
|
20231023,153300,138254255,3270,3270,3270,3270,0
|
|
20231023,153200,138254255,3270,3270,3270,3270,0
|
|
20231023,153100,138254255,3270,3270,3270,3270,1165
|
|
20231023,153000,138254255,3270,3270,3270,3270,1165
|
|
20231023,152900,134444705,3265,3265,3265,3265,0
|
|
20231023,152800,134444705,3265,3265,3265,3265,0
|
|
20231023,152700,134444705,3265,3265,3265,3265,0
|
|
20231023,152600,134444705,3265,3265,3265,3265,0
|
|
20231023,152500,134444705,3265,3265,3265,3265,0
|
|
20231023,152400,134444705,3265,3265,3265,3265,0
|
|
20231023,152300,134444705,3265,3265,3265,3265,0
|
|
20231023,152200,134444705,3265,3265,3265,3265,0
|
|
20231023,152100,134444705,3265,3265,3265,3265,0
|
|
20231023,152000,134444705,3265,3265,3265,3265,0
|
|
20231023,151900,134444705,3265,3255,3265,3255,54
|
|
20231023,151800,134268590,3255,3250,3255,3250,26
|
|
20231023,151700,134184065,3250,3235,3250,3235,113
|
|
20231023,151600,133818315,3250,3230,3250,3230,102
|
|
20231023,151500,133488820,3230,3230,3230,3230,0
|
|
20231023,151400,133488820,3230,3230,3230,3230,0
|
|
20231023,151300,133488820,3230,3230,3230,3230,0
|
|
20231023,151200,133488820,3230,3230,3230,3230,1
|
|
20231023,151100,133485590,3230,3230,3230,3230,0
|
|
20231023,151000,133485590,3230,3230,3230,3230,29
|
|
20231023,150900,133391920,3230,3230,3230,3230,0
|
|
20231023,150800,133391920,3230,3230,3230,3230,98
|
|
20231023,150700,133075380,3250,3250,3250,3250,0
|
|
20231023,150600,133075380,3250,3250,3250,3250,0
|
|
20231023,150500,133075380,3250,3250,3250,3250,0
|
|
20231023,150400,133075380,3250,3250,3250,3250,0
|
|
20231023,150300,133075380,3250,3250,3250,3250,3
|
|
20231023,150200,133065630,3250,3250,3250,3250,1
|
|
20231023,150100,133062380,3250,3250,3250,3250,0
|
|
20231023,150000,133062380,3250,3250,3250,3250,2
|
|
20231023,145900,133055880,3245,3230,3245,3230,303
|
|
20231023,145800,132077145,3250,3250,3250,3250,102
|
|
20231023,145700,131745645,3250,3250,3250,3250,0
|
|
20231023,145600,131745645,3250,3250,3250,3250,0
|
|
20231023,145500,131745645,3250,3250,3250,3250,0
|
|
20231023,145400,131745645,3250,3250,3250,3250,0
|
|
20231023,145300,131745645,3250,3250,3250,3250,1
|
|
20231023,145200,131742395,3230,3230,3230,3230,0
|
|
20231023,145100,131742395,3230,3230,3230,3230,0
|
|
20231023,145000,131742395,3230,3230,3230,3230,0
|
|
20231023,144900,131742395,3230,3230,3230,3230,169
|
|
20231023,144800,131196525,3250,3235,3250,3230,101
|
|
20231023,144700,130869805,3235,3235,3235,3235,0
|
|
20231023,144600,130869805,3235,3235,3235,3235,0
|
|
20231023,144500,130869805,3235,3235,3235,3235,0
|
|
20231023,144400,130869805,3235,3235,3235,3235,0
|
|
20231023,144300,130869805,3235,3235,3235,3235,0
|
|
20231023,144200,130869805,3235,3235,3235,3235,0
|
|
20231023,144100,130869805,3235,3235,3235,3235,6
|
|
20231023,144000,130850395,3235,3230,3235,3230,332
|
|
20231023,143900,129777875,3230,3230,3230,3230,1
|
|
20231023,143800,129774645,3250,3250,3250,3250,0
|
|
20231023,143700,129774645,3250,3245,3250,3245,3
|
|
20231023,143600,129764900,3250,3250,3250,3250,50
|
|
20231023,143500,129602400,3250,3250,3250,3250,0
|
|
20231023,143400,129602400,3250,3250,3250,3250,0
|
|
20231023,143300,129602400,3250,3250,3250,3250,0
|
|
20231023,143200,129602400,3250,3250,3250,3250,0
|
|
20231023,143100,129602400,3250,3250,3250,3250,0
|
|
20231023,143000,129602400,3250,3250,3250,3250,0
|
|
20231023,142900,129602400,3250,3260,3260,3250,118
|
|
20231023,142800,129218400,3260,3250,3260,3250,152
|
|
20231023,142700,128723380,3250,3250,3250,3250,0
|
|
20231023,142600,128723380,3250,3250,3250,3250,50
|
|
20231023,142500,128560880,3250,3250,3250,3250,1050
|
|
20231023,142400,125148380,3250,3250,3250,3250,100
|
|
20231023,142300,124823380,3250,3250,3250,3250,100
|
|
20231023,142200,124498380,3260,3260,3260,3260,101
|
|
20231023,142100,124169120,3230,3230,3230,3230,0
|
|
20231023,142000,124169120,3230,3230,3230,3230,0
|
|
20231023,141900,124169120,3230,3235,3235,3230,1230
|
|
20231023,141800,120195590,3235,3235,3235,3235,0
|
|
20231023,141700,120195590,3235,3240,3240,3235,50
|
|
20231023,141600,120033770,3260,3260,3260,3260,50
|
|
20231023,141500,119870770,3260,3260,3260,3260,50
|
|
20231023,141400,119707770,3260,3260,3260,3260,50
|
|
20231023,141300,119544770,3260,3260,3260,3260,50
|
|
20231023,141200,119381770,3260,3260,3260,3260,50
|
|
20231023,141100,119218770,3260,3260,3260,3260,50
|
|
20231023,141000,119055770,3260,3260,3260,3260,50
|
|
20231023,140900,118892770,3260,3260,3260,3260,100
|
|
20231023,140800,118566770,3260,3260,3260,3260,100
|
|
20231023,140700,118240770,3260,3260,3260,3260,50
|
|
20231023,140600,118077770,3260,3260,3260,3260,1
|
|
20231023,140500,118074510,3235,3245,3245,3235,300
|
|
20231023,140400,117102155,3265,3265,3265,3265,50
|
|
20231023,140300,116938905,3265,3265,3265,3265,50
|
|
20231023,140200,116775655,3265,3265,3265,3265,50
|
|
20231023,140100,116612405,3265,3260,3265,3260,50
|
|
20231023,140000,116449165,3265,3260,3265,3260,100
|
|
20231023,135900,116122800,3265,3265,3265,3265,81
|
|
20231023,135800,115858335,3265,3265,3265,3265,152
|
|
20231023,135700,115362055,3250,3250,3250,3250,0
|
|
20231023,135600,115362055,3250,3250,3250,3250,19
|
|
20231023,135500,115300305,3250,3250,3250,3250,50
|
|
20231023,135400,115137805,3250,3250,3250,3250,162
|
|
20231023,135300,114611305,3255,3265,3265,3255,419
|
|
20231023,135200,113245435,3270,3270,3270,3270,247
|
|
20231023,135100,112437745,3270,3270,3270,3270,0
|
|
20231023,135000,112437745,3270,3270,3270,3270,0
|
|
20231023,134900,112437745,3270,3270,3270,3270,0
|
|
20231023,134800,112437745,3270,3270,3270,3270,75
|
|
20231023,134700,112192495,3270,3270,3270,3270,1050
|
|
20231023,134600,108758995,3270,3275,3275,3270,360
|
|
20231023,134500,107581635,3280,3275,3280,3275,28
|
|
20231023,134400,107489885,3275,3275,3275,3275,50
|
|
20231023,134300,107326135,3275,3275,3275,3275,50
|
|
20231023,134200,107162385,3275,3275,3275,3275,50
|
|
20231023,134100,106998635,3275,3275,3275,3275,50
|
|
20231023,134000,106834885,3275,3275,3275,3275,50
|
|
20231023,133900,106671135,3275,3275,3275,3275,50
|
|
20231023,133800,106507385,3275,3275,3275,3275,50
|
|
20231023,133700,106343635,3275,3275,3275,3275,50
|
|
20231023,133600,106179885,3275,3275,3275,3275,50
|
|
20231023,133500,106016135,3275,3275,3275,3275,66
|
|
20231023,133400,105799985,3275,3285,3285,3275,638
|
|
20231023,133300,103709140,3285,3285,3285,3285,206
|
|
20231023,133200,103032430,3285,3285,3285,3285,44
|
|
20231023,133100,102887890,3285,3285,3285,3285,50
|
|
20231023,133000,102723640,3285,3285,3285,3285,150
|
|
20231023,132900,102230890,3285,3285,3285,3285,50
|
|
20231023,132800,102066640,3285,3285,3285,3285,50
|
|
20231023,132700,101902390,3285,3285,3285,3285,50
|
|
20231023,132600,101738140,3285,3285,3285,3285,106
|
|
20231023,132500,101389930,3290,3290,3290,3290,100
|
|
20231023,132400,101060930,3290,3290,3290,3290,500
|
|
20231023,132300,99415930,3300,3300,3300,3300,100
|
|
20231023,132200,99085930,3300,3300,3300,3300,50
|
|
20231023,132100,98920930,3300,3300,3300,3300,51
|
|
20231023,132000,98752630,3290,3290,3300,3290,1449
|
|
20231023,131900,93980355,3290,3290,3290,3290,1251
|
|
20231023,131800,89864565,3285,3285,3285,3285,1486
|
|
20231023,131700,84983055,3280,3280,3280,3280,318
|
|
20231023,131600,83940015,3280,3280,3280,3280,82
|
|
20231023,131500,83671055,3280,3280,3280,3280,50
|
|
20231023,131400,83507055,3280,3280,3280,3280,50
|
|
20231023,131300,83343055,3280,3280,3280,3280,341
|
|
20231023,131200,82224575,3280,3280,3280,3280,50
|
|
20231023,131100,82060575,3280,3280,3280,3280,159
|
|
20231023,131000,81539055,3280,3285,3285,3280,203
|
|
20231023,130900,80873210,3280,3280,3280,3280,242
|
|
20231023,130800,80079450,3280,3280,3280,3280,50
|
|
20231023,130700,79915450,3280,3265,3280,3265,68
|
|
20231023,130600,79692665,3265,3275,3275,3265,1241
|
|
20231023,130500,75631440,3280,3280,3280,3280,100
|
|
20231023,130400,75303440,3280,3280,3280,3280,266
|
|
20231023,130300,74430960,3280,3280,3280,3280,70
|
|
20231023,130200,74201360,3280,3275,3280,3275,66
|
|
20231023,130100,73985205,3275,3270,3275,3270,227
|
|
20231023,130000,73241915,3270,3270,3270,3270,50
|
|
20231023,125900,73078415,3270,3270,3270,3270,50
|
|
20231023,125800,72914915,3270,3270,3270,3270,51
|
|
20231023,125700,72748145,3270,3270,3270,3270,50
|
|
20231023,125600,72584645,3270,3270,3270,3270,50
|
|
20231023,125500,72421145,3270,3265,3270,3265,750
|
|
20231023,125400,69968995,3265,3265,3265,3265,50
|
|
20231023,125300,69805745,3265,3265,3265,3265,50
|
|
20231023,125200,69642495,3265,3265,3265,3265,50
|
|
20231023,125100,69479245,3265,3265,3265,3265,50
|
|
20231023,125000,69315995,3265,3265,3265,3265,50
|
|
20231023,124900,69152745,3265,3265,3265,3265,50
|
|
20231023,124800,68989495,3265,3265,3265,3265,150
|
|
20231023,124700,68499745,3265,3265,3265,3265,0
|
|
20231023,124600,68499745,3265,3265,3265,3265,0
|
|
20231023,124500,68499745,3265,3265,3265,3265,50
|
|
20231023,124400,68336495,3265,3265,3265,3265,50
|
|
20231023,124300,68173245,3265,3265,3265,3265,400
|
|
20231023,124200,66867245,3265,3265,3265,3265,1000
|
|
20231023,124100,63602245,3265,3265,3265,3265,0
|
|
20231023,124000,63602245,3265,3265,3265,3265,5
|
|
20231023,123900,63585920,3265,3265,3265,3265,0
|
|
20231023,123800,63585920,3265,3265,3265,3265,0
|
|
20231023,123700,63585920,3265,3265,3265,3265,0
|
|
20231023,123600,63585920,3265,3265,3265,3265,0
|
|
20231023,123500,63585920,3265,3265,3265,3265,0
|
|
20231023,123400,63585920,3265,3265,3265,3265,0
|
|
20231023,123300,63585920,3265,3265,3265,3265,0
|
|
20231023,123200,63585920,3265,3265,3265,3265,0
|
|
20231023,123100,63585920,3265,3265,3265,3265,0
|
|
20231023,123000,63585920,3265,3265,3265,3265,0
|
|
20231023,122900,63585920,3265,3265,3265,3265,0
|
|
20231023,122800,63585920,3265,3265,3265,3265,0
|
|
20231023,122700,63585920,3265,3265,3265,3265,34
|
|
20231023,122600,63474910,3265,3265,3265,3265,10
|
|
20231023,122500,63442260,3265,3265,3265,3265,0
|
|
20231023,122400,63442260,3265,3265,3265,3265,0
|
|
20231023,122300,63442260,3265,3265,3265,3265,0
|
|
20231023,122200,63442260,3265,3265,3265,3265,0
|
|
20231023,122100,63442260,3265,3265,3265,3265,0
|
|
20231023,122000,63442260,3265,3265,3265,3265,0
|
|
20231023,121900,63442260,3265,3265,3265,3265,0
|
|
20231023,121800,63442260,3265,3265,3265,3265,0
|
|
20231023,121700,63442260,3265,3265,3265,3265,0
|
|
20231023,121600,63442260,3265,3270,3270,3265,51
|
|
20231023,121500,63275495,3270,3270,3270,3270,500
|
|
20231023,121400,61640495,3270,3270,3270,3270,0
|
|
20231023,121300,61640495,3270,3270,3270,3270,0
|
|
20231023,121200,61640495,3270,3270,3270,3270,0
|
|
20231023,121100,61640495,3270,3270,3270,3270,0
|
|
20231023,121000,61640495,3270,3270,3270,3270,0
|
|
20231023,120900,61640495,3270,3270,3270,3270,0
|
|
20231023,120800,61640495,3270,3270,3270,3270,0
|
|
20231023,120700,61640495,3270,3270,3270,3270,0
|
|
20231023,120600,61640495,3270,3270,3270,3270,50
|
|
20231023,120500,61476995,3270,3270,3275,3270,151
|
|
20231023,120400,60982970,3250,3250,3250,3250,0
|
|
20231023,120300,60982970,3250,3275,3275,3250,652
|
|
20231023,120200,58856555,3275,3275,3275,3275,50
|
|
20231023,120100,58692805,3275,3275,3275,3275,585
|
|
20231023,120000,56776930,3275,3275,3275,3275,2
|
|
20231023,115900,56770380,3275,3275,3275,3275,0
|
|
20231023,115800,56770380,3275,3275,3275,3275,0
|
|
20231023,115700,56770380,3275,3275,3275,3275,0
|
|
20231023,115600,56770380,3275,3275,3275,3275,0
|
|
20231023,115500,56770380,3275,3275,3275,3275,0
|
|
20231023,115400,56770380,3275,3275,3275,3275,0
|
|
20231023,115300,56770380,3275,3275,3275,3275,0
|
|
20231023,115200,56770380,3275,3275,3275,3275,100
|
|
20231023,115100,56442880,3280,3280,3280,3280,1
|
|
20231023,115000,56439600,3275,3280,3280,3275,201
|
|
20231023,114900,55780820,3275,3270,3280,3270,1300
|
|
20231023,114800,51524310,3260,3260,3260,3260,0
|
|
20231023,114700,51524310,3260,3260,3260,3260,0
|
|
20231023,114600,51524310,3260,3260,3260,3260,0
|
|
20231023,114500,51524310,3260,3260,3260,3260,0
|
|
20231023,114400,51524310,3260,3260,3260,3260,0
|
|
20231023,114300,51524310,3260,3260,3260,3260,0
|
|
20231023,114200,51524310,3260,3260,3260,3260,0
|
|
20231023,114100,51524310,3260,3260,3260,3260,0
|
|
20231023,114000,51524310,3260,3260,3260,3260,0
|
|
20231023,113900,51524310,3260,3260,3260,3260,7
|
|
20231023,113800,51501490,3270,3270,3270,3270,100
|
|
20231023,113700,51174490,3270,3270,3270,3270,100
|
|
20231023,113600,50847490,3270,3270,3270,3270,183
|
|
20231023,113500,50249080,3265,3265,3265,3265,0
|
|
20231023,113400,50249080,3265,3265,3265,3265,0
|
|
20231023,113300,50249080,3265,3265,3265,3265,18
|
|
20231023,113200,50190310,3270,3270,3270,3265,485
|
|
20231023,113100,48604365,3265,3265,3265,3265,0
|
|
20231023,113000,48604365,3265,3265,3265,3265,0
|
|
20231023,112900,48604365,3265,3265,3265,3265,0
|
|
20231023,112800,48604365,3265,3265,3265,3265,0
|
|
20231023,112700,48604365,3265,3265,3265,3265,0
|
|
20231023,112600,48604365,3265,3265,3265,3265,0
|
|
20231023,112500,48604365,3265,3265,3265,3265,0
|
|
20231023,112400,48604365,3265,3265,3265,3265,0
|
|
20231023,112300,48604365,3265,3265,3265,3265,0
|
|
20231023,112200,48604365,3265,3265,3265,3265,11
|
|
20231023,112100,48568450,3265,3265,3265,3265,11
|
|
20231023,112000,48532535,3265,3270,3270,3265,289
|
|
20231023,111900,47587555,3270,3270,3270,3270,6
|
|
20231023,111800,47567935,3270,3270,3270,3270,170
|
|
20231023,111700,47012035,3270,3270,3270,3270,13
|
|
20231023,111600,46969525,3270,3270,3270,3270,13
|
|
20231023,111500,46927015,3270,3270,3270,3270,358
|
|
20231023,111400,45756355,3270,3270,3270,3270,0
|
|
20231023,111300,45756355,3270,3270,3270,3270,0
|
|
20231023,111200,45756355,3270,3270,3270,3270,0
|
|
20231023,111100,45756355,3270,3270,3270,3270,0
|
|
20231023,111000,45756355,3270,3270,3270,3270,0
|
|
20231023,110900,45756355,3270,3270,3270,3270,12
|
|
20231023,110800,45717115,3270,3270,3270,3270,20
|
|
20231023,110700,45651715,3265,3265,3265,3265,0
|
|
20231023,110600,45651715,3265,3265,3265,3265,0
|
|
20231023,110500,45651715,3265,3265,3265,3265,0
|
|
20231023,110400,45651715,3265,3265,3265,3265,0
|
|
20231023,110300,45651715,3265,3270,3270,3265,51
|
|
20231023,110200,45484950,3270,3270,3270,3270,50
|
|
20231023,110100,45321450,3270,3270,3270,3270,100
|
|
20231023,110000,44994450,3270,3270,3270,3270,50
|
|
20231023,105900,44830950,3270,3270,3270,3270,51
|
|
20231023,105800,44664180,3265,3265,3265,3265,7
|
|
20231023,105700,44641325,3265,3270,3270,3265,187
|
|
20231023,105600,44029865,3270,3270,3270,3270,10
|
|
20231023,105500,43997165,3275,3270,3275,3270,264
|
|
20231023,105400,43132660,3270,3270,3270,3270,0
|
|
20231023,105300,43132660,3270,3270,3270,3270,0
|
|
20231023,105200,43132660,3270,3270,3270,3270,0
|
|
20231023,105100,43132660,3270,3270,3270,3270,0
|
|
20231023,105000,43132660,3270,3270,3270,3270,0
|
|
20231023,104900,43132660,3270,3270,3270,3270,119
|
|
20231023,104800,42743530,3265,3265,3265,3265,0
|
|
20231023,104700,42743530,3265,3270,3270,3265,125
|
|
20231023,104600,42334905,3270,3270,3270,3270,600
|
|
20231023,104500,40372905,3270,3265,3270,3265,5
|
|
20231023,104400,40356565,3245,3245,3245,3245,0
|
|
20231023,104300,40356565,3245,3245,3245,3245,0
|
|
20231023,104200,40356565,3245,3245,3245,3245,0
|
|
20231023,104100,40356565,3245,3245,3245,3245,0
|
|
20231023,104000,40356565,3245,3245,3245,3245,0
|
|
20231023,103900,40356565,3245,3245,3245,3245,0
|
|
20231023,103800,40356565,3245,3245,3245,3245,0
|
|
20231023,103700,40356565,3245,3245,3245,3245,0
|
|
20231023,103600,40356565,3245,3245,3245,3245,0
|
|
20231023,103500,40356565,3245,3245,3245,3245,0
|
|
20231023,103400,40356565,3245,3245,3245,3245,0
|
|
20231023,103300,40356565,3245,3245,3245,3245,0
|
|
20231023,103200,40356565,3245,3270,3270,3245,51
|
|
20231023,103100,40189820,3270,3270,3270,3270,50
|
|
20231023,103000,40026320,3270,3270,3270,3270,50
|
|
20231023,102900,39862820,3270,3270,3270,3270,50
|
|
20231023,102800,39699320,3270,3265,3270,3265,50
|
|
20231023,102700,39535825,3270,3270,3270,3270,100
|
|
20231023,102600,39208825,3270,3270,3270,3270,50
|
|
20231023,102500,39045325,3270,3270,3270,3270,183
|
|
20231023,102400,38446915,3270,3270,3270,3270,1
|
|
20231023,102300,38443645,3260,3260,3260,3260,170
|
|
20231023,102200,37889445,3260,3255,3260,3255,11
|
|
20231023,102100,37853635,3250,3250,3250,3250,27
|
|
20231023,102000,37765885,3250,3250,3250,3250,0
|
|
20231023,101900,37765885,3250,3250,3250,3250,0
|
|
20231023,101800,37765885,3250,3250,3250,3250,1315
|
|
20231023,101700,33492135,3250,3250,3250,3250,50
|
|
20231023,101600,33329635,3250,3250,3250,3250,1
|
|
20231023,101500,33326385,3245,3250,3250,3245,3
|
|
20231023,101400,33316645,3245,3245,3245,3245,100
|
|
20231023,101300,32992145,3245,3245,3245,3245,55
|
|
20231023,101200,32813670,3245,3245,3245,3245,50
|
|
20231023,101100,32651420,3245,3245,3245,3245,1
|
|
20231023,101000,32648175,3225,3245,3245,3225,365
|
|
20231023,100900,31467025,3245,3245,3245,3245,50
|
|
20231023,100800,31304775,3245,3245,3245,3245,50
|
|
20231023,100700,31142525,3245,3245,3245,3245,50
|
|
20231023,100600,30980275,3245,3245,3245,3245,50
|
|
20231023,100500,30818025,3245,3245,3245,3245,50
|
|
20231023,100400,30655775,3245,3245,3245,3245,100
|
|
20231023,100300,30331275,3245,3245,3245,3245,100
|
|
20231023,100200,30006775,3245,3245,3245,3245,100
|
|
20231023,100100,29682275,3245,3245,3245,3245,1
|
|
20231023,100000,29679030,3230,3230,3230,3230,0
|
|
20231023,095900,29679030,3230,3230,3230,3230,0
|
|
20231023,095800,29679030,3230,3245,3245,3230,52
|
|
20231023,095700,29510320,3250,3250,3250,3250,50
|
|
20231023,095600,29347820,3250,3250,3250,3250,51
|
|
20231023,095500,29182070,3250,3250,3250,3250,50
|
|
20231023,095400,29019570,3250,3250,3250,3250,50
|
|
20231023,095300,28857070,3250,3245,3250,3245,51
|
|
20231023,095200,28691570,3245,3245,3245,3245,50
|
|
20231023,095100,28529320,3250,3250,3250,3250,50
|
|
20231023,095000,28366820,3250,3250,3250,3250,50
|
|
20231023,094900,28204320,3250,3250,3250,3250,50
|
|
20231023,094800,28041820,3250,3250,3250,3250,100
|
|
20231023,094700,27716820,3250,3245,3250,3245,100
|
|
20231023,094600,27391925,3250,3240,3250,3240,333
|
|
20231023,094500,26312830,3240,3240,3240,3240,1
|
|
20231023,094400,26309590,3220,3220,3220,3220,0
|
|
20231023,094300,26309590,3220,3220,3220,3220,0
|
|
20231023,094200,26309590,3220,3215,3240,3215,792
|
|
20231023,094100,23747060,3215,3215,3215,3215,33
|
|
20231023,094000,23640965,3210,3210,3210,3210,3296
|
|
20231023,093900,13060805,3210,3210,3210,3210,1200
|
|
20231023,093800,9208805,3190,3190,3190,3190,0
|
|
20231023,093700,9208805,3190,3210,3210,3190,369
|
|
20231023,093600,8029300,3210,3210,3210,3210,251
|
|
20231023,093500,7223590,3210,3210,3210,3210,2
|
|
20231023,093400,7217170,3195,3195,3195,3195,0
|
|
20231023,093300,7217170,3195,3195,3195,3195,449
|
|
20231023,093200,5782615,3185,3185,3185,3185,0
|
|
20231023,093100,5782615,3185,3185,3185,3185,0
|
|
20231023,093000,5782615,3185,3185,3185,3185,1
|
|
20231023,092900,5779430,3185,3185,3185,3185,4
|
|
20231023,092800,5766690,3190,3190,3190,3190,0
|
|
20231023,092700,5766690,3190,3190,3190,3190,0
|
|
20231023,092600,5766690,3190,3195,3195,3180,916
|
|
20231023,092500,2852075,3195,3195,3195,3195,0
|
|
20231023,092400,2852075,3195,3195,3195,3195,0
|
|
20231023,092300,2852075,3195,3195,3195,3195,0
|
|
20231023,092200,2852075,3195,3195,3195,3195,0
|
|
20231023,092100,2852075,3195,3195,3195,3195,0
|
|
20231023,092000,2852075,3195,3195,3195,3195,0
|
|
20231023,091900,2852075,3195,3195,3195,3195,0
|
|
20231023,091800,2852075,3195,3195,3195,3195,0
|
|
20231023,091700,2852075,3195,3195,3195,3195,30
|
|
20231023,091600,2756225,3195,3195,3195,3195,0
|
|
20231023,091500,2756225,3195,3195,3195,3195,30
|
|
20231023,091400,2660375,3205,3205,3205,3205,0
|
|
20231023,091300,2660375,3205,3205,3205,3205,0
|
|
20231023,091200,2660375,3205,3205,3205,3205,0
|
|
20231023,091100,2660375,3205,3205,3205,3205,0
|
|
20231023,091000,2660375,3205,3195,3205,3195,7
|
|
20231023,090900,2637960,3195,3195,3195,3195,0
|
|
20231023,090800,2637960,3195,3195,3195,3195,0
|
|
20231023,090700,2637960,3195,3195,3195,3195,0
|
|
20231023,090600,2637960,3195,3195,3195,3195,0
|
|
20231023,090500,2637960,3195,3195,3195,3195,0
|
|
20231023,090400,2637960,3195,3195,3195,3195,324
|
|
20231023,090300,1602780,3210,3210,3210,3210,0
|
|
20231023,090200,1602780,3210,3210,3210,3210,0
|
|
20231023,090100,1602780,3210,3210,3210,3210,0
|
|
20231023,090000,1602780,3210,3180,3210,3180,504
|