655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195200,174621755,3335,3335,3335,3335,398
|
|
20231018,195100,174621755,3335,3335,3335,3335,0
|
|
20231018,195000,174621755,3335,3335,3335,3335,0
|
|
20231018,194900,174621755,3335,3335,3335,3335,0
|
|
20231018,194800,174621755,3335,3335,3335,3335,0
|
|
20231018,194700,174621755,3335,3335,3335,3335,0
|
|
20231018,194600,174621755,3335,3335,3335,3335,0
|
|
20231018,194500,174621755,3335,3335,3335,3335,0
|
|
20231018,194400,174621755,3335,3335,3335,3335,0
|
|
20231018,194300,174621755,3335,3335,3335,3335,0
|
|
20231018,194200,174621755,3335,3335,3335,3335,0
|
|
20231018,194100,174621755,3335,3335,3335,3335,0
|
|
20231018,194000,174621755,3335,3335,3335,3335,0
|
|
20231018,193900,174621755,3335,3335,3335,3335,0
|
|
20231018,193800,174621755,3335,3335,3335,3335,0
|
|
20231018,193700,174621755,3335,3335,3335,3335,0
|
|
20231018,193600,174621755,3335,3335,3335,3335,0
|
|
20231018,193500,174621755,3335,3335,3335,3335,0
|
|
20231018,193400,174621755,3335,3335,3335,3335,0
|
|
20231018,193300,174621755,3335,3335,3335,3335,0
|
|
20231018,193200,174621755,3335,3335,3335,3335,0
|
|
20231018,193100,174621755,3335,3335,3335,3335,0
|
|
20231018,193000,174621755,3335,3335,3335,3335,0
|
|
20231018,192900,174621755,3335,3335,3335,3335,0
|
|
20231018,192800,174621755,3335,3335,3335,3335,0
|
|
20231018,192700,174621755,3335,3335,3335,3335,0
|
|
20231018,192600,174621755,3335,3335,3335,3335,0
|
|
20231018,192500,174621755,3335,3335,3335,3335,0
|
|
20231018,192400,174621755,3335,3335,3335,3335,0
|
|
20231018,192300,174621755,3335,3335,3335,3335,0
|
|
20231018,192200,174621755,3335,3335,3335,3335,398
|
|
20231018,192100,174621755,3335,3335,3335,3335,0
|
|
20231018,192000,174621755,3335,3335,3335,3335,0
|
|
20231018,191900,174621755,3335,3335,3335,3335,0
|
|
20231018,191800,174621755,3335,3335,3335,3335,0
|
|
20231018,191700,174621755,3335,3335,3335,3335,0
|
|
20231018,191600,174621755,3335,3335,3335,3335,0
|
|
20231018,191500,174621755,3335,3335,3335,3335,0
|
|
20231018,191400,174621755,3335,3335,3335,3335,0
|
|
20231018,191300,174621755,3335,3335,3335,3335,0
|
|
20231018,191200,174621755,3335,3335,3335,3335,0
|
|
20231018,191100,174621755,3335,3335,3335,3335,0
|
|
20231018,191000,174621755,3335,3335,3335,3335,0
|
|
20231018,190900,174621755,3335,3335,3335,3335,0
|
|
20231018,190800,174621755,3335,3335,3335,3335,0
|
|
20231018,190700,174621755,3335,3335,3335,3335,0
|
|
20231018,190600,174621755,3335,3335,3335,3335,0
|
|
20231018,190500,174621755,3335,3335,3335,3335,0
|
|
20231018,190400,174621755,3335,3335,3335,3335,0
|
|
20231018,190300,174621755,3335,3335,3335,3335,0
|
|
20231018,190200,174621755,3335,3335,3335,3335,0
|
|
20231018,190100,174621755,3335,3335,3335,3335,0
|
|
20231018,190000,174621755,3335,3335,3335,3335,0
|
|
20231018,185900,174621755,3335,3335,3335,3335,0
|
|
20231018,185800,174621755,3335,3335,3335,3335,0
|
|
20231018,185700,174621755,3335,3335,3335,3335,0
|
|
20231018,185600,174621755,3335,3335,3335,3335,0
|
|
20231018,185500,174621755,3335,3335,3335,3335,0
|
|
20231018,185400,174621755,3335,3335,3335,3335,0
|
|
20231018,185300,174621755,3335,3335,3335,3335,0
|
|
20231018,185200,174621755,3335,3335,3335,3335,398
|
|
20231018,185100,174621755,3335,3335,3335,3335,0
|
|
20231018,185000,174621755,3335,3335,3335,3335,0
|
|
20231018,184900,174621755,3335,3335,3335,3335,0
|
|
20231018,184800,174621755,3335,3335,3335,3335,0
|
|
20231018,184700,174621755,3335,3335,3335,3335,0
|
|
20231018,184600,174621755,3335,3335,3335,3335,0
|
|
20231018,184500,174621755,3335,3335,3335,3335,0
|
|
20231018,184400,174621755,3335,3335,3335,3335,0
|
|
20231018,184300,174621755,3335,3335,3335,3335,0
|
|
20231018,184200,174621755,3335,3335,3335,3335,0
|
|
20231018,184100,174621755,3335,3335,3335,3335,0
|
|
20231018,184000,174621755,3335,3335,3335,3335,0
|
|
20231018,183900,174621755,3335,3335,3335,3335,0
|
|
20231018,183800,174621755,3335,3335,3335,3335,0
|
|
20231018,183700,174621755,3335,3335,3335,3335,0
|
|
20231018,183600,174621755,3335,3335,3335,3335,0
|
|
20231018,183500,174621755,3335,3335,3335,3335,0
|
|
20231018,183400,174621755,3335,3335,3335,3335,0
|
|
20231018,183300,174621755,3335,3335,3335,3335,0
|
|
20231018,183200,174621755,3335,3335,3335,3335,0
|
|
20231018,183100,174621755,3335,3335,3335,3335,0
|
|
20231018,183000,174621755,3335,3335,3335,3335,0
|
|
20231018,182900,174621755,3335,3335,3335,3335,0
|
|
20231018,182800,174621755,3335,3335,3335,3335,0
|
|
20231018,182700,174621755,3335,3335,3335,3335,0
|
|
20231018,182600,174621755,3335,3335,3335,3335,0
|
|
20231018,182500,174621755,3335,3335,3335,3335,0
|
|
20231018,182400,174621755,3335,3335,3335,3335,0
|
|
20231018,182300,174621755,3335,3335,3335,3335,0
|
|
20231018,182200,174621755,3335,3335,3335,3335,398
|
|
20231018,182100,174621755,3335,3335,3335,3335,0
|
|
20231018,182000,174621755,3335,3335,3335,3335,0
|
|
20231018,181900,174621755,3335,3335,3335,3335,0
|
|
20231018,181800,174621755,3335,3335,3335,3335,0
|
|
20231018,181700,174621755,3335,3335,3335,3335,0
|
|
20231018,181600,174621755,3335,3335,3335,3335,0
|
|
20231018,181500,174621755,3335,3335,3335,3335,0
|
|
20231018,181400,174621755,3335,3335,3335,3335,0
|
|
20231018,181300,174621755,3335,3335,3335,3335,0
|
|
20231018,181200,174621755,3335,3335,3335,3335,0
|
|
20231018,181100,174621755,3335,3335,3335,3335,0
|
|
20231018,181000,174621755,3335,3335,3335,3335,0
|
|
20231018,180900,174621755,3335,3335,3335,3335,0
|
|
20231018,180800,174621755,3335,3335,3335,3335,0
|
|
20231018,180700,174621755,3335,3335,3335,3335,0
|
|
20231018,180600,174621755,3335,3335,3335,3335,0
|
|
20231018,180500,174621755,3335,3335,3335,3335,0
|
|
20231018,180400,174621755,3335,3335,3335,3335,0
|
|
20231018,180300,174621755,3335,3335,3335,3335,0
|
|
20231018,180200,174621755,3335,3335,3335,3335,0
|
|
20231018,180100,174621755,3335,3335,3335,3335,0
|
|
20231018,180000,174621755,3335,3335,3335,3335,0
|
|
20231018,175900,174621755,3335,3335,3335,3335,0
|
|
20231018,175800,174621755,3335,3335,3335,3335,0
|
|
20231018,175700,174621755,3335,3335,3335,3335,0
|
|
20231018,175600,174621755,3335,3335,3335,3335,0
|
|
20231018,175500,174621755,3335,3335,3335,3335,0
|
|
20231018,175400,174621755,3335,3335,3335,3335,0
|
|
20231018,175300,174621755,3335,3335,3335,3335,0
|
|
20231018,175200,174621755,3335,3335,3335,3335,398
|
|
20231018,175100,174621755,3335,3335,3335,3335,0
|
|
20231018,175000,174621755,3335,3335,3335,3335,0
|
|
20231018,174900,174621755,3335,3335,3335,3335,0
|
|
20231018,174800,174621755,3335,3335,3335,3335,0
|
|
20231018,174700,174621755,3335,3335,3335,3335,0
|
|
20231018,174600,174621755,3335,3335,3335,3335,0
|
|
20231018,174500,174621755,3335,3335,3335,3335,0
|
|
20231018,174400,174621755,3335,3335,3335,3335,0
|
|
20231018,174300,174621755,3335,3335,3335,3335,0
|
|
20231018,174200,174621755,3335,3335,3335,3335,0
|
|
20231018,174100,174621755,3335,3335,3335,3335,0
|
|
20231018,174000,174621755,3335,3335,3335,3335,0
|
|
20231018,173900,174621755,3335,3335,3335,3335,0
|
|
20231018,173800,174621755,3335,3335,3335,3335,0
|
|
20231018,173700,174621755,3335,3335,3335,3335,0
|
|
20231018,173600,174621755,3335,3335,3335,3335,0
|
|
20231018,173500,174621755,3335,3335,3335,3335,0
|
|
20231018,173400,174621755,3335,3335,3335,3335,0
|
|
20231018,173300,174621755,3335,3335,3335,3335,0
|
|
20231018,173200,174621755,3335,3335,3335,3335,0
|
|
20231018,173100,174621755,3335,3335,3335,3335,0
|
|
20231018,173000,174621755,3335,3335,3335,3335,0
|
|
20231018,172900,174621755,3335,3335,3335,3335,0
|
|
20231018,172800,174621755,3335,3335,3335,3335,0
|
|
20231018,172700,174621755,3335,3335,3335,3335,0
|
|
20231018,172600,174621755,3335,3335,3335,3335,0
|
|
20231018,172500,174621755,3335,3335,3335,3335,0
|
|
20231018,172400,174621755,3335,3335,3335,3335,0
|
|
20231018,172300,174621755,3335,3335,3335,3335,0
|
|
20231018,172200,174621755,3335,3335,3335,3335,398
|
|
20231018,172100,174621755,3335,3335,3335,3335,0
|
|
20231018,172000,174621755,3335,3335,3335,3335,0
|
|
20231018,171900,174621755,3335,3335,3335,3335,0
|
|
20231018,171800,174621755,3335,3335,3335,3335,0
|
|
20231018,171700,174621755,3335,3335,3335,3335,0
|
|
20231018,171600,174621755,3335,3335,3335,3335,0
|
|
20231018,171500,174621755,3335,3335,3335,3335,0
|
|
20231018,171400,174621755,3335,3335,3335,3335,0
|
|
20231018,171300,174621755,3335,3335,3335,3335,0
|
|
20231018,171200,174621755,3335,3335,3335,3335,0
|
|
20231018,171100,174621755,3335,3335,3335,3335,0
|
|
20231018,171000,174621755,3335,3335,3335,3335,0
|
|
20231018,170900,174621755,3335,3335,3335,3335,0
|
|
20231018,170800,174621755,3335,3335,3335,3335,0
|
|
20231018,170700,174621755,3335,3335,3335,3335,0
|
|
20231018,170600,174621755,3335,3335,3335,3335,0
|
|
20231018,170500,174621755,3335,3335,3335,3335,0
|
|
20231018,170400,174621755,3335,3335,3335,3335,0
|
|
20231018,170300,174621755,3335,3335,3335,3335,0
|
|
20231018,170200,174621755,3335,3335,3335,3335,0
|
|
20231018,170100,174621755,3335,3335,3335,3335,0
|
|
20231018,170000,174621755,3335,3335,3335,3335,0
|
|
20231018,165900,174621755,3335,3335,3335,3335,0
|
|
20231018,165800,174621755,3335,3335,3335,3335,0
|
|
20231018,165700,174621755,3335,3335,3335,3335,0
|
|
20231018,165600,174621755,3335,3335,3335,3335,0
|
|
20231018,165500,174621755,3335,3335,3335,3335,0
|
|
20231018,165400,174621755,3335,3335,3335,3335,0
|
|
20231018,165300,174621755,3335,3335,3335,3335,0
|
|
20231018,165200,174621755,3335,3335,3335,3335,398
|
|
20231018,165100,174621755,3335,3335,3335,3335,0
|
|
20231018,165000,174621755,3335,3335,3335,3335,0
|
|
20231018,164900,174621755,3335,3335,3335,3335,0
|
|
20231018,164800,174621755,3335,3335,3335,3335,0
|
|
20231018,164700,174621755,3335,3335,3335,3335,0
|
|
20231018,164600,174621755,3335,3335,3335,3335,0
|
|
20231018,164500,174621755,3335,3335,3335,3335,0
|
|
20231018,164400,174621755,3335,3335,3335,3335,0
|
|
20231018,164300,174621755,3335,3335,3335,3335,0
|
|
20231018,164200,174621755,3335,3335,3335,3335,0
|
|
20231018,164100,174621755,3335,3335,3335,3335,0
|
|
20231018,164000,174621755,3335,3335,3335,3335,0
|
|
20231018,163900,174621755,3335,3335,3335,3335,0
|
|
20231018,163800,174621755,3335,3335,3335,3335,0
|
|
20231018,163700,174621755,3335,3335,3335,3335,0
|
|
20231018,163600,174621755,3335,3335,3335,3335,0
|
|
20231018,163500,174621755,3335,3335,3335,3335,0
|
|
20231018,163400,174621755,3335,3335,3335,3335,0
|
|
20231018,163300,174621755,3335,3335,3335,3335,0
|
|
20231018,163200,174621755,3335,3335,3335,3335,0
|
|
20231018,163100,174621755,3335,3335,3335,3335,0
|
|
20231018,163000,174621755,3335,3335,3335,3335,0
|
|
20231018,162900,174621755,3335,3335,3335,3335,0
|
|
20231018,162800,174621755,3335,3335,3335,3335,0
|
|
20231018,162700,174621755,3335,3335,3335,3335,0
|
|
20231018,162600,174621755,3335,3335,3335,3335,0
|
|
20231018,162500,174621755,3335,3335,3335,3335,0
|
|
20231018,162400,174621755,3335,3335,3335,3335,0
|
|
20231018,162300,174621755,3335,3335,3335,3335,0
|
|
20231018,162200,174621755,3335,3335,3335,3335,398
|
|
20231018,162100,174621755,3335,3335,3335,3335,0
|
|
20231018,162000,174621755,3335,3335,3335,3335,0
|
|
20231018,161900,174621755,3335,3335,3335,3335,0
|
|
20231018,161800,174621755,3335,3335,3335,3335,0
|
|
20231018,161700,174621755,3335,3335,3335,3335,0
|
|
20231018,161600,174621755,3335,3335,3335,3335,0
|
|
20231018,161500,174621755,3335,3335,3335,3335,0
|
|
20231018,161400,174621755,3335,3335,3335,3335,0
|
|
20231018,161300,174621755,3335,3335,3335,3335,0
|
|
20231018,161200,174621755,3335,3335,3335,3335,0
|
|
20231018,161100,174621755,3335,3335,3335,3335,0
|
|
20231018,161000,174621755,3335,3335,3335,3335,0
|
|
20231018,160900,174621755,3335,3335,3335,3335,0
|
|
20231018,160800,174621755,3335,3335,3335,3335,0
|
|
20231018,160700,174621755,3335,3335,3335,3335,0
|
|
20231018,160600,174621755,3335,3335,3335,3335,0
|
|
20231018,160500,174621755,3335,3335,3335,3335,0
|
|
20231018,160400,174621755,3335,3335,3335,3335,0
|
|
20231018,160300,174621755,3335,3335,3335,3335,0
|
|
20231018,160200,174621755,3335,3335,3335,3335,0
|
|
20231018,160100,174621755,3335,3335,3335,3335,0
|
|
20231018,160000,174621755,3335,3335,3335,3335,0
|
|
20231018,155900,174621755,3335,3335,3335,3335,0
|
|
20231018,155800,174621755,3335,3335,3335,3335,0
|
|
20231018,155700,174621755,3335,3335,3335,3335,0
|
|
20231018,155600,174621755,3335,3335,3335,3335,0
|
|
20231018,155500,174621755,3335,3335,3335,3335,0
|
|
20231018,155400,174621755,3335,3335,3335,3335,0
|
|
20231018,155300,174621755,3335,3335,3335,3335,0
|
|
20231018,155200,174621755,3335,3335,3335,3335,398
|
|
20231018,155100,174621755,3335,3335,3335,3335,0
|
|
20231018,155000,174621755,3335,3335,3335,3335,0
|
|
20231018,154900,174621755,3335,3335,3335,3335,0
|
|
20231018,154800,174621755,3335,3335,3335,3335,0
|
|
20231018,154700,174621755,3335,3335,3335,3335,0
|
|
20231018,154600,174621755,3335,3335,3335,3335,0
|
|
20231018,154500,174621755,3335,3335,3335,3335,0
|
|
20231018,154400,174621755,3335,3335,3335,3335,0
|
|
20231018,154300,174621755,3335,3335,3335,3335,0
|
|
20231018,154200,174621755,3335,3335,3335,3335,0
|
|
20231018,154100,174621755,3335,3335,3335,3335,0
|
|
20231018,154000,174621755,3335,3335,3335,3335,0
|
|
20231018,153900,174621755,3335,3335,3335,3335,0
|
|
20231018,153800,174621755,3335,3335,3335,3335,0
|
|
20231018,153700,174621755,3335,3335,3335,3335,0
|
|
20231018,153600,174621755,3335,3335,3335,3335,0
|
|
20231018,153500,174621755,3335,3335,3335,3335,0
|
|
20231018,153400,174621755,3335,3335,3335,3335,0
|
|
20231018,153300,174621755,3335,3335,3335,3335,0
|
|
20231018,153200,174621755,3335,3335,3335,3335,0
|
|
20231018,153100,174621755,3335,3335,3335,3335,0
|
|
20231018,153000,174621755,3335,3335,3335,3335,398
|
|
20231018,152900,173294425,3335,3335,3335,3335,0
|
|
20231018,152800,173294425,3335,3335,3335,3335,0
|
|
20231018,152700,173294425,3335,3335,3335,3335,0
|
|
20231018,152600,173294425,3335,3335,3335,3335,0
|
|
20231018,152500,173294425,3335,3335,3335,3335,0
|
|
20231018,152400,173294425,3335,3335,3335,3335,0
|
|
20231018,152300,173294425,3335,3335,3335,3335,0
|
|
20231018,152200,173294425,3335,3335,3335,3335,0
|
|
20231018,152100,173294425,3335,3335,3335,3335,0
|
|
20231018,152000,173294425,3335,3335,3335,3335,0
|
|
20231018,151900,173294425,3335,3325,3335,3325,200
|
|
20231018,151800,172629185,3325,3325,3325,3325,0
|
|
20231018,151700,172629185,3325,3325,3325,3325,0
|
|
20231018,151600,172629185,3325,3325,3325,3325,0
|
|
20231018,151500,172629185,3325,3325,3325,3325,0
|
|
20231018,151400,172629185,3325,3325,3325,3325,0
|
|
20231018,151300,172629185,3325,3325,3325,3325,0
|
|
20231018,151200,172629185,3325,3325,3325,3325,0
|
|
20231018,151100,172629185,3325,3325,3325,3325,0
|
|
20231018,151000,172629185,3325,3325,3325,3325,0
|
|
20231018,150900,172629185,3325,3325,3325,3325,0
|
|
20231018,150800,172629185,3325,3325,3325,3325,1
|
|
20231018,150700,172625860,3320,3320,3320,3320,0
|
|
20231018,150600,172625860,3320,3320,3320,3320,79
|
|
20231018,150500,172363580,3325,3325,3325,3325,0
|
|
20231018,150400,172363580,3325,3325,3325,3325,0
|
|
20231018,150300,172363580,3325,3325,3325,3325,0
|
|
20231018,150200,172363580,3325,3325,3325,3325,0
|
|
20231018,150100,172363580,3325,3325,3325,3325,0
|
|
20231018,150000,172363580,3325,3325,3325,3325,0
|
|
20231018,145900,172363580,3325,3325,3325,3325,0
|
|
20231018,145800,172363580,3325,3325,3325,3325,0
|
|
20231018,145700,172363580,3325,3325,3325,3325,0
|
|
20231018,145600,172363580,3325,3325,3325,3325,0
|
|
20231018,145500,172363580,3325,3325,3325,3325,1
|
|
20231018,145400,172360255,3315,3315,3315,3315,0
|
|
20231018,145300,172360255,3315,3320,3320,3315,258
|
|
20231018,145200,171504965,3325,3325,3325,3325,0
|
|
20231018,145100,171504965,3325,3325,3325,3325,0
|
|
20231018,145000,171504965,3325,3325,3325,3325,0
|
|
20231018,144900,171504965,3325,3325,3325,3325,0
|
|
20231018,144800,171504965,3325,3325,3325,3325,0
|
|
20231018,144700,171504965,3325,3325,3325,3325,0
|
|
20231018,144600,171504965,3325,3325,3325,3325,0
|
|
20231018,144500,171504965,3325,3325,3325,3325,0
|
|
20231018,144400,171504965,3325,3325,3325,3325,0
|
|
20231018,144300,171504965,3325,3325,3325,3325,0
|
|
20231018,144200,171504965,3325,3325,3325,3325,0
|
|
20231018,144100,171504965,3325,3325,3325,3325,0
|
|
20231018,144000,171504965,3325,3325,3325,3325,0
|
|
20231018,143900,171504965,3325,3325,3325,3325,0
|
|
20231018,143800,171504965,3325,3325,3325,3325,0
|
|
20231018,143700,171504965,3325,3325,3325,3325,0
|
|
20231018,143600,171504965,3325,3325,3325,3325,0
|
|
20231018,143500,171504965,3325,3325,3325,3325,0
|
|
20231018,143400,171504965,3325,3325,3325,3325,0
|
|
20231018,143300,171504965,3325,3325,3325,3325,197
|
|
20231018,143200,170849940,3335,3335,3335,3325,4
|
|
20231018,143100,170836620,3325,3325,3325,3325,100
|
|
20231018,143000,170504120,3325,3325,3325,3325,149
|
|
20231018,142900,170008695,3335,3335,3335,3335,0
|
|
20231018,142800,170008695,3335,3335,3335,3335,0
|
|
20231018,142700,170008695,3335,3335,3335,3335,0
|
|
20231018,142600,170008695,3335,3335,3335,3335,0
|
|
20231018,142500,170008695,3335,3335,3335,3335,0
|
|
20231018,142400,170008695,3335,3335,3335,3335,0
|
|
20231018,142300,170008695,3335,3335,3335,3335,0
|
|
20231018,142200,170008695,3335,3325,3335,3325,151
|
|
20231018,142100,169505120,3335,3335,3335,3335,0
|
|
20231018,142000,169505120,3335,3335,3335,3335,0
|
|
20231018,141900,169505120,3335,3335,3335,3335,0
|
|
20231018,141800,169505120,3335,3325,3335,3325,14151
|
|
20231018,141700,122353920,3325,3325,3325,3325,0
|
|
20231018,141600,122353920,3325,3325,3325,3325,0
|
|
20231018,141500,122353920,3325,3325,3325,3325,0
|
|
20231018,141400,122353920,3325,3325,3325,3325,0
|
|
20231018,141300,122353920,3325,3325,3325,3325,0
|
|
20231018,141200,122353920,3325,3325,3325,3325,0
|
|
20231018,141100,122353920,3325,3325,3325,3325,0
|
|
20231018,141000,122353920,3325,3325,3325,3325,0
|
|
20231018,140900,122353920,3325,3325,3325,3325,0
|
|
20231018,140800,122353920,3325,3325,3325,3325,0
|
|
20231018,140700,122353920,3325,3325,3325,3325,0
|
|
20231018,140600,122353920,3325,3325,3325,3325,0
|
|
20231018,140500,122353920,3325,3325,3325,3325,1358
|
|
20231018,140400,117838570,3325,3325,3325,3325,0
|
|
20231018,140300,117838570,3325,3325,3325,3325,0
|
|
20231018,140200,117838570,3325,3320,3325,3320,298
|
|
20231018,140100,116848970,3325,3325,3325,3325,1
|
|
20231018,140000,116845645,3320,3320,3320,3320,0
|
|
20231018,135900,116845645,3320,3320,3320,3320,0
|
|
20231018,135800,116845645,3320,3320,3320,3320,0
|
|
20231018,135700,116845645,3320,3325,3325,3320,70
|
|
20231018,135600,116613100,3325,3325,3325,3325,7
|
|
20231018,135500,116589825,3325,3325,3325,3325,0
|
|
20231018,135400,116589825,3325,3325,3325,3325,0
|
|
20231018,135300,116589825,3325,3325,3325,3325,0
|
|
20231018,135200,116589825,3325,3325,3325,3325,0
|
|
20231018,135100,116589825,3325,3325,3325,3325,0
|
|
20231018,135000,116589825,3325,3325,3325,3325,0
|
|
20231018,134900,116589825,3325,3325,3325,3325,0
|
|
20231018,134800,116589825,3325,3325,3325,3325,0
|
|
20231018,134700,116589825,3325,3325,3325,3325,0
|
|
20231018,134600,116589825,3325,3325,3325,3325,2
|
|
20231018,134500,116583175,3325,3325,3325,3325,0
|
|
20231018,134400,116583175,3325,3325,3325,3325,1
|
|
20231018,134300,116579850,3320,3320,3320,3320,0
|
|
20231018,134200,116579850,3320,3320,3320,3320,0
|
|
20231018,134100,116579850,3320,3320,3320,3320,0
|
|
20231018,134000,116579850,3320,3320,3320,3320,1959
|
|
20231018,133900,110075970,3320,3320,3320,3320,0
|
|
20231018,133800,110075970,3320,3320,3320,3320,0
|
|
20231018,133700,110075970,3320,3320,3320,3320,0
|
|
20231018,133600,110075970,3320,3320,3320,3320,0
|
|
20231018,133500,110075970,3320,3320,3320,3320,0
|
|
20231018,133400,110075970,3320,3320,3320,3320,0
|
|
20231018,133300,110075970,3320,3320,3320,3320,0
|
|
20231018,133200,110075970,3320,3320,3320,3320,0
|
|
20231018,133100,110075970,3320,3320,3320,3320,0
|
|
20231018,133000,110075970,3320,3320,3320,3320,0
|
|
20231018,132900,110075970,3320,3320,3320,3320,0
|
|
20231018,132800,110075970,3320,3320,3320,3320,0
|
|
20231018,132700,110075970,3320,3320,3320,3320,0
|
|
20231018,132600,110075970,3320,3320,3320,3320,0
|
|
20231018,132500,110075970,3320,3320,3320,3320,0
|
|
20231018,132400,110075970,3320,3320,3320,3320,0
|
|
20231018,132300,110075970,3320,3320,3320,3320,0
|
|
20231018,132200,110075970,3320,3320,3320,3320,1
|
|
20231018,132100,110072650,3315,3315,3315,3315,0
|
|
20231018,132000,110072650,3315,3315,3315,3315,0
|
|
20231018,131900,110072650,3315,3315,3315,3315,0
|
|
20231018,131800,110072650,3315,3315,3315,3315,0
|
|
20231018,131700,110072650,3315,3315,3315,3315,0
|
|
20231018,131600,110072650,3315,3315,3315,3315,0
|
|
20231018,131500,110072650,3315,3315,3315,3315,0
|
|
20231018,131400,110072650,3315,3315,3315,3315,0
|
|
20231018,131300,110072650,3315,3315,3315,3315,0
|
|
20231018,131200,110072650,3315,3315,3315,3315,0
|
|
20231018,131100,110072650,3315,3315,3315,3315,0
|
|
20231018,131000,110072650,3315,3315,3315,3315,0
|
|
20231018,130900,110072650,3315,3315,3315,3315,0
|
|
20231018,130800,110072650,3315,3315,3315,3315,0
|
|
20231018,130700,110072650,3315,3315,3315,3315,1
|
|
20231018,130600,110069335,3315,3315,3315,3315,0
|
|
20231018,130500,110069335,3315,3315,3315,3315,0
|
|
20231018,130400,110069335,3315,3315,3315,3315,2
|
|
20231018,130300,110062705,3305,3305,3305,3305,0
|
|
20231018,130200,110062705,3305,3305,3305,3305,0
|
|
20231018,130100,110062705,3305,3305,3305,3305,1
|
|
20231018,130000,110059400,3310,3305,3310,3305,5
|
|
20231018,125900,110042855,3310,3310,3310,3310,0
|
|
20231018,125800,110042855,3310,3310,3310,3310,0
|
|
20231018,125700,110042855,3310,3310,3310,3310,1
|
|
20231018,125600,110039545,3305,3305,3305,3305,1
|
|
20231018,125500,110036240,3305,3305,3305,3305,1000
|
|
20231018,125400,106731240,3290,3290,3290,3290,0
|
|
20231018,125300,106731240,3290,3290,3290,3290,0
|
|
20231018,125200,106731240,3290,3290,3290,3290,0
|
|
20231018,125100,106731240,3290,3290,3290,3290,0
|
|
20231018,125000,106731240,3290,3290,3290,3290,0
|
|
20231018,124900,106731240,3290,3290,3290,3290,0
|
|
20231018,124800,106731240,3290,3290,3290,3290,0
|
|
20231018,124700,106731240,3290,3290,3290,3290,0
|
|
20231018,124600,106731240,3290,3290,3290,3290,0
|
|
20231018,124500,106731240,3290,3290,3290,3290,0
|
|
20231018,124400,106731240,3290,3290,3290,3290,0
|
|
20231018,124300,106731240,3290,3290,3290,3290,0
|
|
20231018,124200,106731240,3290,3290,3290,3290,150
|
|
20231018,124100,106237740,3290,3290,3290,3290,0
|
|
20231018,124000,106237740,3290,3290,3290,3290,1
|
|
20231018,123900,106234450,3290,3295,3295,3290,1308
|
|
20231018,123800,101931090,3295,3295,3295,3295,100
|
|
20231018,123700,101601590,3300,3300,3300,3300,587
|
|
20231018,123600,99664490,3300,3300,3300,3300,0
|
|
20231018,123500,99664490,3300,3300,3300,3300,0
|
|
20231018,123400,99664490,3300,3300,3300,3300,0
|
|
20231018,123300,99664490,3300,3300,3300,3300,0
|
|
20231018,123200,99664490,3300,3300,3300,3300,0
|
|
20231018,123100,99664490,3300,3300,3300,3300,0
|
|
20231018,123000,99664490,3300,3300,3300,3300,0
|
|
20231018,122900,99664490,3300,3300,3300,3300,9
|
|
20231018,122800,99634790,3310,3310,3310,3310,0
|
|
20231018,122700,99634790,3310,3310,3310,3310,0
|
|
20231018,122600,99634790,3310,3310,3310,3310,0
|
|
20231018,122500,99634790,3310,3310,3310,3310,0
|
|
20231018,122400,99634790,3310,3310,3310,3310,0
|
|
20231018,122300,99634790,3310,3310,3310,3310,0
|
|
20231018,122200,99634790,3310,3310,3310,3310,0
|
|
20231018,122100,99634790,3310,3310,3310,3310,0
|
|
20231018,122000,99634790,3310,3310,3310,3310,0
|
|
20231018,121900,99634790,3310,3310,3310,3310,0
|
|
20231018,121800,99634790,3310,3310,3310,3310,0
|
|
20231018,121700,99634790,3310,3310,3310,3310,0
|
|
20231018,121600,99634790,3310,3310,3310,3310,0
|
|
20231018,121500,99634790,3310,3320,3320,3310,191
|
|
20231018,121400,99001580,3325,3325,3325,3325,1
|
|
20231018,121300,98998255,3320,3320,3320,3320,0
|
|
20231018,121200,98998255,3320,3310,3320,3310,101
|
|
20231018,121100,98663935,3300,3300,3300,3300,0
|
|
20231018,121000,98663935,3300,3300,3300,3300,0
|
|
20231018,120900,98663935,3300,3300,3300,3300,0
|
|
20231018,120800,98663935,3300,3300,3300,3300,0
|
|
20231018,120700,98663935,3300,3300,3300,3300,0
|
|
20231018,120600,98663935,3300,3300,3300,3300,0
|
|
20231018,120500,98663935,3300,3300,3300,3300,0
|
|
20231018,120400,98663935,3300,3300,3300,3300,0
|
|
20231018,120300,98663935,3300,3300,3300,3300,0
|
|
20231018,120200,98663935,3300,3300,3300,3300,100
|
|
20231018,120100,98333935,3310,3310,3310,3310,0
|
|
20231018,120000,98333935,3310,3310,3310,3310,0
|
|
20231018,115900,98333935,3310,3310,3310,3310,10
|
|
20231018,115800,98300835,3300,3300,3300,3300,0
|
|
20231018,115700,98300835,3300,3300,3300,3300,0
|
|
20231018,115600,98300835,3300,3300,3300,3300,0
|
|
20231018,115500,98300835,3300,3310,3310,3300,1400
|
|
20231018,115400,93679095,3310,3310,3310,3310,0
|
|
20231018,115300,93679095,3310,3310,3310,3310,0
|
|
20231018,115200,93679095,3310,3320,3320,3310,2400
|
|
20231018,115100,85728170,3325,3325,3325,3325,0
|
|
20231018,115000,85728170,3325,3325,3325,3325,0
|
|
20231018,114900,85728170,3325,3325,3325,3325,11
|
|
20231018,114800,85691595,3325,3325,3325,3325,0
|
|
20231018,114700,85691595,3325,3325,3325,3325,0
|
|
20231018,114600,85691595,3325,3325,3325,3325,0
|
|
20231018,114500,85691595,3325,3325,3325,3325,0
|
|
20231018,114400,85691595,3325,3325,3325,3325,0
|
|
20231018,114300,85691595,3325,3325,3325,3325,0
|
|
20231018,114200,85691595,3325,3325,3325,3325,0
|
|
20231018,114100,85691595,3325,3325,3325,3325,0
|
|
20231018,114000,85691595,3325,3325,3325,3325,0
|
|
20231018,113900,85691595,3325,3325,3325,3325,0
|
|
20231018,113800,85691595,3325,3325,3325,3325,0
|
|
20231018,113700,85691595,3325,3325,3325,3325,0
|
|
20231018,113600,85691595,3325,3325,3325,3325,0
|
|
20231018,113500,85691595,3325,3325,3325,3325,0
|
|
20231018,113400,85691595,3325,3325,3325,3325,0
|
|
20231018,113300,85691595,3325,3325,3325,3325,0
|
|
20231018,113200,85691595,3325,3325,3325,3325,0
|
|
20231018,113100,85691595,3325,3325,3325,3325,0
|
|
20231018,113000,85691595,3325,3325,3325,3325,0
|
|
20231018,112900,85691595,3325,3325,3325,3325,0
|
|
20231018,112800,85691595,3325,3325,3325,3325,0
|
|
20231018,112700,85691595,3325,3325,3325,3325,0
|
|
20231018,112600,85691595,3325,3325,3325,3325,0
|
|
20231018,112500,85691595,3325,3325,3325,3325,1
|
|
20231018,112400,85688270,3330,3330,3330,3330,76
|
|
20231018,112300,85435190,3320,3320,3320,3320,0
|
|
20231018,112200,85435190,3320,3320,3320,3320,0
|
|
20231018,112100,85435190,3320,3320,3320,3320,0
|
|
20231018,112000,85435190,3320,3320,3320,3320,0
|
|
20231018,111900,85435190,3320,3320,3320,3320,0
|
|
20231018,111800,85435190,3320,3320,3320,3320,0
|
|
20231018,111700,85435190,3320,3320,3320,3320,0
|
|
20231018,111600,85435190,3320,3320,3320,3320,300
|
|
20231018,111500,84439190,3320,3320,3320,3320,0
|
|
20231018,111400,84439190,3320,3320,3320,3320,0
|
|
20231018,111300,84439190,3320,3320,3320,3320,0
|
|
20231018,111200,84439190,3320,3320,3320,3320,5
|
|
20231018,111100,84422590,3320,3320,3320,3320,0
|
|
20231018,111000,84422590,3320,3320,3320,3320,0
|
|
20231018,110900,84422590,3320,3320,3320,3320,0
|
|
20231018,110800,84422590,3320,3320,3320,3320,0
|
|
20231018,110700,84422590,3320,3320,3320,3320,0
|
|
20231018,110600,84422590,3320,3320,3320,3320,0
|
|
20231018,110500,84422590,3320,3320,3320,3320,0
|
|
20231018,110400,84422590,3320,3320,3320,3320,0
|
|
20231018,110300,84422590,3320,3320,3320,3320,0
|
|
20231018,110200,84422590,3320,3320,3320,3320,0
|
|
20231018,110100,84422590,3320,3320,3320,3320,0
|
|
20231018,110000,84422590,3320,3320,3320,3320,0
|
|
20231018,105900,84422590,3320,3320,3320,3320,0
|
|
20231018,105800,84422590,3320,3320,3320,3320,0
|
|
20231018,105700,84422590,3320,3320,3320,3320,0
|
|
20231018,105600,84422590,3320,3330,3330,3320,1000
|
|
20231018,105500,81099550,3325,3325,3325,3325,0
|
|
20231018,105400,81099550,3325,3325,3325,3325,0
|
|
20231018,105300,81099550,3325,3325,3325,3325,0
|
|
20231018,105200,81099550,3325,3325,3325,3325,0
|
|
20231018,105100,81099550,3325,3325,3325,3325,0
|
|
20231018,105000,81099550,3325,3325,3325,3325,0
|
|
20231018,104900,81099550,3325,3325,3325,3325,0
|
|
20231018,104800,81099550,3325,3325,3325,3325,0
|
|
20231018,104700,81099550,3325,3325,3325,3325,900
|
|
20231018,104600,78107050,3330,3330,3330,3330,0
|
|
20231018,104500,78107050,3330,3330,3330,3330,0
|
|
20231018,104400,78107050,3330,3330,3330,3330,0
|
|
20231018,104300,78107050,3330,3330,3330,3330,0
|
|
20231018,104200,78107050,3330,3330,3330,3330,1
|
|
20231018,104100,78103720,3320,3320,3320,3320,0
|
|
20231018,104000,78103720,3320,3320,3320,3320,0
|
|
20231018,103900,78103720,3320,3320,3320,3320,0
|
|
20231018,103800,78103720,3320,3320,3320,3320,0
|
|
20231018,103700,78103720,3320,3330,3330,3320,2000
|
|
20231018,103600,71455130,3330,3330,3330,3330,1646
|
|
20231018,103500,65973950,3330,3330,3330,3330,30
|
|
20231018,103400,65874050,3330,3330,3330,3330,0
|
|
20231018,103300,65874050,3330,3330,3330,3330,0
|
|
20231018,103200,65874050,3330,3330,3330,3330,10
|
|
20231018,103100,65840750,3330,3330,3330,3330,0
|
|
20231018,103000,65840750,3330,3330,3330,3330,1
|
|
20231018,102900,65837420,3330,3330,3330,3330,0
|
|
20231018,102800,65837420,3330,3330,3330,3330,0
|
|
20231018,102700,65837420,3330,3330,3330,3330,10
|
|
20231018,102600,65804120,3330,3330,3330,3330,0
|
|
20231018,102500,65804120,3330,3330,3330,3330,10
|
|
20231018,102400,65770820,3330,3330,3330,3330,1
|
|
20231018,102300,65767490,3320,3335,3335,3320,1182
|
|
20231018,102200,61839770,3340,3340,3340,3340,200
|
|
20231018,102100,61171770,3345,3345,3345,3345,200
|
|
20231018,102000,60502770,3345,3345,3345,3345,4
|
|
20231018,101900,60489390,3340,3340,3340,3340,0
|
|
20231018,101800,60489390,3340,3340,3340,3340,10
|
|
20231018,101700,60455990,3340,3340,3340,3340,0
|
|
20231018,101600,60455990,3340,3340,3345,3340,316
|
|
20231018,101500,59400300,3330,3330,3330,3330,100
|
|
20231018,101400,59067300,3335,3335,3335,3335,500
|
|
20231018,101300,57399800,3335,3335,3335,3335,0
|
|
20231018,101200,57399800,3335,3335,3335,3335,3
|
|
20231018,101100,57389795,3330,3330,3330,3330,2494
|
|
20231018,101000,49084775,3320,3320,3320,3320,0
|
|
20231018,100900,49084775,3320,3320,3320,3320,0
|
|
20231018,100800,49084775,3320,3320,3320,3320,0
|
|
20231018,100700,49084775,3320,3320,3320,3320,0
|
|
20231018,100600,49084775,3320,3320,3320,3320,0
|
|
20231018,100500,49084775,3320,3320,3320,3320,0
|
|
20231018,100400,49084775,3320,3320,3320,3320,0
|
|
20231018,100300,49084775,3320,3320,3320,3320,0
|
|
20231018,100200,49084775,3320,3320,3320,3320,0
|
|
20231018,100100,49084775,3320,3320,3320,3320,0
|
|
20231018,100000,49084775,3320,3320,3320,3320,0
|
|
20231018,095900,49084775,3320,3320,3320,3320,0
|
|
20231018,095800,49084775,3320,3320,3320,3320,0
|
|
20231018,095700,49084775,3320,3320,3320,3320,50
|
|
20231018,095600,48918775,3320,3320,3320,3320,0
|
|
20231018,095500,48918775,3320,3320,3320,3320,0
|
|
20231018,095400,48918775,3320,3320,3320,3320,0
|
|
20231018,095300,48918775,3320,3320,3320,3320,0
|
|
20231018,095200,48918775,3320,3320,3320,3320,1
|
|
20231018,095100,48915455,3320,3320,3320,3320,0
|
|
20231018,095000,48915455,3320,3320,3320,3320,0
|
|
20231018,094900,48915455,3320,3320,3320,3320,0
|
|
20231018,094800,48915455,3320,3320,3320,3320,2000
|
|
20231018,094700,42275455,3320,3320,3320,3320,0
|
|
20231018,094600,42275455,3320,3320,3320,3320,0
|
|
20231018,094500,42275455,3320,3325,3325,3320,10000
|
|
20231018,094400,9075195,3325,3325,3325,3325,0
|
|
20231018,094300,9075195,3325,3325,3325,3325,0
|
|
20231018,094200,9075195,3325,3325,3325,3325,28
|
|
20231018,094100,8982095,3330,3330,3330,3330,0
|
|
20231018,094000,8982095,3330,3330,3330,3330,0
|
|
20231018,093900,8982095,3330,3330,3330,3330,0
|
|
20231018,093800,8982095,3330,3330,3330,3330,10
|
|
20231018,093700,8948795,3325,3325,3325,3325,0
|
|
20231018,093600,8948795,3325,3325,3325,3325,1
|
|
20231018,093500,8945470,3325,3325,3325,3325,0
|
|
20231018,093400,8945470,3325,3325,3325,3325,0
|
|
20231018,093300,8945470,3325,3325,3325,3325,3
|
|
20231018,093200,8935495,3330,3330,3330,3325,609
|
|
20231018,093100,6910550,3330,3330,3330,3330,2
|
|
20231018,093000,6903890,3325,3325,3325,3325,442
|
|
20231018,092900,5434240,3325,3325,3325,3325,0
|
|
20231018,092800,5434240,3325,3325,3325,3325,0
|
|
20231018,092700,5434240,3325,3320,3325,3320,1564
|
|
20231018,092600,238940,3320,3315,3320,3315,60
|
|
20231018,092500,39790,3315,3315,3315,3315,0
|
|
20231018,092400,39790,3315,3315,3315,3315,0
|
|
20231018,092300,39790,3315,3315,3315,3315,0
|
|
20231018,092200,39790,3315,3315,3315,3315,11
|
|
20231018,092100,3325,3325,3325,3325,3325,0
|
|
20231018,092000,3325,3325,3325,3325,3325,0
|
|
20231018,091900,3325,3325,3325,3325,3325,0
|
|
20231018,091800,3325,3325,3325,3325,3325,0
|
|
20231018,091700,3325,3325,3325,3325,3325,0
|
|
20231018,091600,3325,3325,3325,3325,3325,0
|
|
20231018,091500,3325,3325,3325,3325,3325,0
|
|
20231018,091400,3325,3325,3325,3325,3325,0
|
|
20231018,091300,3325,3325,3325,3325,3325,0
|
|
20231018,091200,3325,3325,3325,3325,3325,0
|
|
20231018,091100,3325,3325,3325,3325,3325,0
|
|
20231018,091000,3325,3325,3325,3325,3325,0
|
|
20231018,090900,3325,3325,3325,3325,3325,0
|
|
20231018,090800,3325,3325,3325,3325,3325,0
|
|
20231018,090700,3325,3325,3325,3325,3325,0
|
|
20231018,090600,3325,3325,3325,3325,3325,0
|
|
20231018,090500,3325,3325,3325,3325,3325,0
|
|
20231018,090400,3325,3325,3325,3325,3325,0
|
|
20231018,090300,3325,3325,3325,3325,3325,0
|
|
20231018,090200,3325,3325,3325,3325,3325,0
|
|
20231018,090100,3325,3325,3325,3325,3325,0
|
|
20231018,090000,3325,3325,3325,3325,3325,1
|