650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194700,65044255,3325,3325,3325,3325,953
|
|
20231019,194600,65044255,3325,3325,3325,3325,0
|
|
20231019,194500,65044255,3325,3325,3325,3325,0
|
|
20231019,194400,65044255,3325,3325,3325,3325,0
|
|
20231019,194300,65044255,3325,3325,3325,3325,0
|
|
20231019,194200,65044255,3325,3325,3325,3325,0
|
|
20231019,194100,65044255,3325,3325,3325,3325,0
|
|
20231019,194000,65044255,3325,3325,3325,3325,0
|
|
20231019,193900,65044255,3325,3325,3325,3325,0
|
|
20231019,193800,65044255,3325,3325,3325,3325,0
|
|
20231019,193700,65044255,3325,3325,3325,3325,0
|
|
20231019,193600,65044255,3325,3325,3325,3325,0
|
|
20231019,193500,65044255,3325,3325,3325,3325,0
|
|
20231019,193400,65044255,3325,3325,3325,3325,0
|
|
20231019,193300,65044255,3325,3325,3325,3325,0
|
|
20231019,193200,65044255,3325,3325,3325,3325,0
|
|
20231019,193100,65044255,3325,3325,3325,3325,0
|
|
20231019,193000,65044255,3325,3325,3325,3325,0
|
|
20231019,192900,65044255,3325,3325,3325,3325,0
|
|
20231019,192800,65044255,3325,3325,3325,3325,0
|
|
20231019,192700,65044255,3325,3325,3325,3325,0
|
|
20231019,192600,65044255,3325,3325,3325,3325,0
|
|
20231019,192500,65044255,3325,3325,3325,3325,0
|
|
20231019,192400,65044255,3325,3325,3325,3325,0
|
|
20231019,192300,65044255,3325,3325,3325,3325,0
|
|
20231019,192200,65044255,3325,3325,3325,3325,0
|
|
20231019,192100,65044255,3325,3325,3325,3325,0
|
|
20231019,192000,65044255,3325,3325,3325,3325,0
|
|
20231019,191900,65044255,3325,3325,3325,3325,0
|
|
20231019,191800,65044255,3325,3325,3325,3325,0
|
|
20231019,191700,65044255,3325,3325,3325,3325,953
|
|
20231019,191600,65044255,3325,3325,3325,3325,0
|
|
20231019,191500,65044255,3325,3325,3325,3325,0
|
|
20231019,191400,65044255,3325,3325,3325,3325,0
|
|
20231019,191300,65044255,3325,3325,3325,3325,0
|
|
20231019,191200,65044255,3325,3325,3325,3325,0
|
|
20231019,191100,65044255,3325,3325,3325,3325,0
|
|
20231019,191000,65044255,3325,3325,3325,3325,0
|
|
20231019,190900,65044255,3325,3325,3325,3325,0
|
|
20231019,190800,65044255,3325,3325,3325,3325,0
|
|
20231019,190700,65044255,3325,3325,3325,3325,0
|
|
20231019,190600,65044255,3325,3325,3325,3325,0
|
|
20231019,190500,65044255,3325,3325,3325,3325,0
|
|
20231019,190400,65044255,3325,3325,3325,3325,0
|
|
20231019,190300,65044255,3325,3325,3325,3325,0
|
|
20231019,190200,65044255,3325,3325,3325,3325,0
|
|
20231019,190100,65044255,3325,3325,3325,3325,0
|
|
20231019,190000,65044255,3325,3325,3325,3325,0
|
|
20231019,185900,65044255,3325,3325,3325,3325,0
|
|
20231019,185800,65044255,3325,3325,3325,3325,0
|
|
20231019,185700,65044255,3325,3325,3325,3325,0
|
|
20231019,185600,65044255,3325,3325,3325,3325,0
|
|
20231019,185500,65044255,3325,3325,3325,3325,0
|
|
20231019,185400,65044255,3325,3325,3325,3325,0
|
|
20231019,185300,65044255,3325,3325,3325,3325,0
|
|
20231019,185200,65044255,3325,3325,3325,3325,0
|
|
20231019,185100,65044255,3325,3325,3325,3325,0
|
|
20231019,185000,65044255,3325,3325,3325,3325,0
|
|
20231019,184900,65044255,3325,3325,3325,3325,0
|
|
20231019,184800,65044255,3325,3325,3325,3325,0
|
|
20231019,184700,65044255,3325,3325,3325,3325,953
|
|
20231019,184600,65044255,3325,3325,3325,3325,0
|
|
20231019,184500,65044255,3325,3325,3325,3325,0
|
|
20231019,184400,65044255,3325,3325,3325,3325,0
|
|
20231019,184300,65044255,3325,3325,3325,3325,0
|
|
20231019,184200,65044255,3325,3325,3325,3325,0
|
|
20231019,184100,65044255,3325,3325,3325,3325,0
|
|
20231019,184000,65044255,3325,3325,3325,3325,0
|
|
20231019,183900,65044255,3325,3325,3325,3325,0
|
|
20231019,183800,65044255,3325,3325,3325,3325,0
|
|
20231019,183700,65044255,3325,3325,3325,3325,0
|
|
20231019,183600,65044255,3325,3325,3325,3325,0
|
|
20231019,183500,65044255,3325,3325,3325,3325,0
|
|
20231019,183400,65044255,3325,3325,3325,3325,0
|
|
20231019,183300,65044255,3325,3325,3325,3325,0
|
|
20231019,183200,65044255,3325,3325,3325,3325,0
|
|
20231019,183100,65044255,3325,3325,3325,3325,0
|
|
20231019,183000,65044255,3325,3325,3325,3325,0
|
|
20231019,182900,65044255,3325,3325,3325,3325,0
|
|
20231019,182800,65044255,3325,3325,3325,3325,0
|
|
20231019,182700,65044255,3325,3325,3325,3325,0
|
|
20231019,182600,65044255,3325,3325,3325,3325,0
|
|
20231019,182500,65044255,3325,3325,3325,3325,0
|
|
20231019,182400,65044255,3325,3325,3325,3325,0
|
|
20231019,182300,65044255,3325,3325,3325,3325,0
|
|
20231019,182200,65044255,3325,3325,3325,3325,0
|
|
20231019,182100,65044255,3325,3325,3325,3325,0
|
|
20231019,182000,65044255,3325,3325,3325,3325,0
|
|
20231019,181900,65044255,3325,3325,3325,3325,0
|
|
20231019,181800,65044255,3325,3325,3325,3325,0
|
|
20231019,181700,65044255,3325,3325,3325,3325,953
|
|
20231019,181600,65044255,3325,3325,3325,3325,0
|
|
20231019,181500,65044255,3325,3325,3325,3325,0
|
|
20231019,181400,65044255,3325,3325,3325,3325,0
|
|
20231019,181300,65044255,3325,3325,3325,3325,0
|
|
20231019,181200,65044255,3325,3325,3325,3325,0
|
|
20231019,181100,65044255,3325,3325,3325,3325,0
|
|
20231019,181000,65044255,3325,3325,3325,3325,0
|
|
20231019,180900,65044255,3325,3325,3325,3325,0
|
|
20231019,180800,65044255,3325,3325,3325,3325,0
|
|
20231019,180700,65044255,3325,3325,3325,3325,0
|
|
20231019,180600,65044255,3325,3325,3325,3325,0
|
|
20231019,180500,65044255,3325,3325,3325,3325,0
|
|
20231019,180400,65044255,3325,3325,3325,3325,0
|
|
20231019,180300,65044255,3325,3325,3325,3325,0
|
|
20231019,180200,65044255,3325,3325,3325,3325,0
|
|
20231019,180100,65044255,3325,3325,3325,3325,0
|
|
20231019,180000,65044255,3325,3325,3325,3325,0
|
|
20231019,175900,65044255,3325,3325,3325,3325,0
|
|
20231019,175800,65044255,3325,3325,3325,3325,0
|
|
20231019,175700,65044255,3325,3325,3325,3325,0
|
|
20231019,175600,65044255,3325,3325,3325,3325,0
|
|
20231019,175500,65044255,3325,3325,3325,3325,0
|
|
20231019,175400,65044255,3325,3325,3325,3325,0
|
|
20231019,175300,65044255,3325,3325,3325,3325,0
|
|
20231019,175200,65044255,3325,3325,3325,3325,0
|
|
20231019,175100,65044255,3325,3325,3325,3325,0
|
|
20231019,175000,65044255,3325,3325,3325,3325,0
|
|
20231019,174900,65044255,3325,3325,3325,3325,0
|
|
20231019,174800,65044255,3325,3325,3325,3325,0
|
|
20231019,174700,65044255,3325,3325,3325,3325,953
|
|
20231019,174600,65044255,3325,3325,3325,3325,0
|
|
20231019,174500,65044255,3325,3325,3325,3325,0
|
|
20231019,174400,65044255,3325,3325,3325,3325,0
|
|
20231019,174300,65044255,3325,3325,3325,3325,0
|
|
20231019,174200,65044255,3325,3325,3325,3325,0
|
|
20231019,174100,65044255,3325,3325,3325,3325,0
|
|
20231019,174000,65044255,3325,3325,3325,3325,0
|
|
20231019,173900,65044255,3325,3325,3325,3325,0
|
|
20231019,173800,65044255,3325,3325,3325,3325,0
|
|
20231019,173700,65044255,3325,3325,3325,3325,0
|
|
20231019,173600,65044255,3325,3325,3325,3325,0
|
|
20231019,173500,65044255,3325,3325,3325,3325,0
|
|
20231019,173400,65044255,3325,3325,3325,3325,0
|
|
20231019,173300,65044255,3325,3325,3325,3325,0
|
|
20231019,173200,65044255,3325,3325,3325,3325,0
|
|
20231019,173100,65044255,3325,3325,3325,3325,0
|
|
20231019,173000,65044255,3325,3325,3325,3325,0
|
|
20231019,172900,65044255,3325,3325,3325,3325,0
|
|
20231019,172800,65044255,3325,3325,3325,3325,0
|
|
20231019,172700,65044255,3325,3325,3325,3325,0
|
|
20231019,172600,65044255,3325,3325,3325,3325,0
|
|
20231019,172500,65044255,3325,3325,3325,3325,0
|
|
20231019,172400,65044255,3325,3325,3325,3325,0
|
|
20231019,172300,65044255,3325,3325,3325,3325,0
|
|
20231019,172200,65044255,3325,3325,3325,3325,0
|
|
20231019,172100,65044255,3325,3325,3325,3325,0
|
|
20231019,172000,65044255,3325,3325,3325,3325,0
|
|
20231019,171900,65044255,3325,3325,3325,3325,0
|
|
20231019,171800,65044255,3325,3325,3325,3325,0
|
|
20231019,171700,65044255,3325,3325,3325,3325,953
|
|
20231019,171600,65044255,3325,3325,3325,3325,0
|
|
20231019,171500,65044255,3325,3325,3325,3325,0
|
|
20231019,171400,65044255,3325,3325,3325,3325,0
|
|
20231019,171300,65044255,3325,3325,3325,3325,0
|
|
20231019,171200,65044255,3325,3325,3325,3325,0
|
|
20231019,171100,65044255,3325,3325,3325,3325,0
|
|
20231019,171000,65044255,3325,3325,3325,3325,0
|
|
20231019,170900,65044255,3325,3325,3325,3325,0
|
|
20231019,170800,65044255,3325,3325,3325,3325,0
|
|
20231019,170700,65044255,3325,3325,3325,3325,0
|
|
20231019,170600,65044255,3325,3325,3325,3325,0
|
|
20231019,170500,65044255,3325,3325,3325,3325,0
|
|
20231019,170400,65044255,3325,3325,3325,3325,0
|
|
20231019,170300,65044255,3325,3325,3325,3325,0
|
|
20231019,170200,65044255,3325,3325,3325,3325,0
|
|
20231019,170100,65044255,3325,3325,3325,3325,0
|
|
20231019,170000,65044255,3325,3325,3325,3325,0
|
|
20231019,165900,65044255,3325,3325,3325,3325,0
|
|
20231019,165800,65044255,3325,3325,3325,3325,0
|
|
20231019,165700,65044255,3325,3325,3325,3325,0
|
|
20231019,165600,65044255,3325,3325,3325,3325,0
|
|
20231019,165500,65044255,3325,3325,3325,3325,0
|
|
20231019,165400,65044255,3325,3325,3325,3325,0
|
|
20231019,165300,65044255,3325,3325,3325,3325,0
|
|
20231019,165200,65044255,3325,3325,3325,3325,0
|
|
20231019,165100,65044255,3325,3325,3325,3325,0
|
|
20231019,165000,65044255,3325,3325,3325,3325,0
|
|
20231019,164900,65044255,3325,3325,3325,3325,0
|
|
20231019,164800,65044255,3325,3325,3325,3325,0
|
|
20231019,164700,65044255,3325,3325,3325,3325,953
|
|
20231019,164600,65044255,3325,3325,3325,3325,0
|
|
20231019,164500,65044255,3325,3325,3325,3325,0
|
|
20231019,164400,65044255,3325,3325,3325,3325,0
|
|
20231019,164300,65044255,3325,3325,3325,3325,0
|
|
20231019,164200,65044255,3325,3325,3325,3325,0
|
|
20231019,164100,65044255,3325,3325,3325,3325,0
|
|
20231019,164000,65044255,3325,3325,3325,3325,0
|
|
20231019,163900,65044255,3325,3325,3325,3325,0
|
|
20231019,163800,65044255,3325,3325,3325,3325,0
|
|
20231019,163700,65044255,3325,3325,3325,3325,0
|
|
20231019,163600,65044255,3325,3325,3325,3325,0
|
|
20231019,163500,65044255,3325,3325,3325,3325,0
|
|
20231019,163400,65044255,3325,3325,3325,3325,0
|
|
20231019,163300,65044255,3325,3325,3325,3325,0
|
|
20231019,163200,65044255,3325,3325,3325,3325,0
|
|
20231019,163100,65044255,3325,3325,3325,3325,0
|
|
20231019,163000,65044255,3325,3325,3325,3325,0
|
|
20231019,162900,65044255,3325,3325,3325,3325,0
|
|
20231019,162800,65044255,3325,3325,3325,3325,0
|
|
20231019,162700,65044255,3325,3325,3325,3325,0
|
|
20231019,162600,65044255,3325,3325,3325,3325,0
|
|
20231019,162500,65044255,3325,3325,3325,3325,0
|
|
20231019,162400,65044255,3325,3325,3325,3325,0
|
|
20231019,162300,65044255,3325,3325,3325,3325,0
|
|
20231019,162200,65044255,3325,3325,3325,3325,0
|
|
20231019,162100,65044255,3325,3325,3325,3325,0
|
|
20231019,162000,65044255,3325,3325,3325,3325,0
|
|
20231019,161900,65044255,3325,3325,3325,3325,0
|
|
20231019,161800,65044255,3325,3325,3325,3325,0
|
|
20231019,161700,65044255,3325,3325,3325,3325,953
|
|
20231019,161600,65044255,3325,3325,3325,3325,0
|
|
20231019,161500,65044255,3325,3325,3325,3325,0
|
|
20231019,161400,65044255,3325,3325,3325,3325,0
|
|
20231019,161300,65044255,3325,3325,3325,3325,0
|
|
20231019,161200,65044255,3325,3325,3325,3325,0
|
|
20231019,161100,65044255,3325,3325,3325,3325,0
|
|
20231019,161000,65044255,3325,3325,3325,3325,0
|
|
20231019,160900,65044255,3325,3325,3325,3325,0
|
|
20231019,160800,65044255,3325,3325,3325,3325,0
|
|
20231019,160700,65044255,3325,3325,3325,3325,0
|
|
20231019,160600,65044255,3325,3325,3325,3325,0
|
|
20231019,160500,65044255,3325,3325,3325,3325,0
|
|
20231019,160400,65044255,3325,3325,3325,3325,0
|
|
20231019,160300,65044255,3325,3325,3325,3325,0
|
|
20231019,160200,65044255,3325,3325,3325,3325,0
|
|
20231019,160100,65044255,3325,3325,3325,3325,0
|
|
20231019,160000,65044255,3325,3325,3325,3325,0
|
|
20231019,155900,65044255,3325,3325,3325,3325,0
|
|
20231019,155800,65044255,3325,3325,3325,3325,0
|
|
20231019,155700,65044255,3325,3325,3325,3325,0
|
|
20231019,155600,65044255,3325,3325,3325,3325,0
|
|
20231019,155500,65044255,3325,3325,3325,3325,0
|
|
20231019,155400,65044255,3325,3325,3325,3325,0
|
|
20231019,155300,65044255,3325,3325,3325,3325,0
|
|
20231019,155200,65044255,3325,3325,3325,3325,0
|
|
20231019,155100,65044255,3325,3325,3325,3325,0
|
|
20231019,155000,65044255,3325,3325,3325,3325,0
|
|
20231019,154900,65044255,3325,3325,3325,3325,0
|
|
20231019,154800,65044255,3325,3325,3325,3325,0
|
|
20231019,154700,65044255,3325,3325,3325,3325,953
|
|
20231019,154600,65044255,3325,3325,3325,3325,0
|
|
20231019,154500,65044255,3325,3325,3325,3325,0
|
|
20231019,154400,65044255,3325,3325,3325,3325,0
|
|
20231019,154300,65044255,3325,3325,3325,3325,0
|
|
20231019,154200,65044255,3325,3325,3325,3325,0
|
|
20231019,154100,65044255,3325,3325,3325,3325,0
|
|
20231019,154000,65044255,3325,3325,3325,3325,0
|
|
20231019,153900,65044255,3325,3325,3325,3325,0
|
|
20231019,153800,65044255,3325,3325,3325,3325,0
|
|
20231019,153700,65044255,3325,3325,3325,3325,0
|
|
20231019,153600,65044255,3325,3325,3325,3325,0
|
|
20231019,153500,65044255,3325,3325,3325,3325,0
|
|
20231019,153400,65044255,3325,3325,3325,3325,0
|
|
20231019,153300,65044255,3325,3325,3325,3325,0
|
|
20231019,153200,65044255,3325,3325,3325,3325,0
|
|
20231019,153100,65044255,3325,3325,3325,3325,0
|
|
20231019,153000,65044255,3325,3325,3325,3325,953
|
|
20231019,152900,61875530,3320,3320,3320,3320,0
|
|
20231019,152800,61875530,3320,3320,3320,3320,0
|
|
20231019,152700,61875530,3320,3320,3320,3320,0
|
|
20231019,152600,61875530,3320,3320,3320,3320,0
|
|
20231019,152500,61875530,3320,3320,3320,3320,0
|
|
20231019,152400,61875530,3320,3320,3320,3320,0
|
|
20231019,152300,61875530,3320,3320,3320,3320,0
|
|
20231019,152200,61875530,3320,3320,3320,3320,0
|
|
20231019,152100,61875530,3320,3320,3320,3320,0
|
|
20231019,152000,61875530,3320,3320,3320,3320,0
|
|
20231019,151900,61875530,3320,3310,3320,3310,25
|
|
20231019,151800,61792705,3310,3310,3310,3310,0
|
|
20231019,151700,61792705,3310,3310,3310,3310,3
|
|
20231019,151600,61782775,3310,3310,3310,3310,2
|
|
20231019,151500,61776155,3315,3315,3315,3315,0
|
|
20231019,151400,61776155,3315,3315,3315,3315,0
|
|
20231019,151300,61776155,3315,3315,3315,3315,1
|
|
20231019,151200,61772840,3310,3310,3310,3310,0
|
|
20231019,151100,61772840,3310,3310,3310,3310,6
|
|
20231019,151000,61752980,3310,3310,3310,3310,2
|
|
20231019,150900,61746360,3310,3310,3310,3310,1
|
|
20231019,150800,61743050,3325,3325,3325,3325,126
|
|
20231019,150700,61324100,3320,3320,3320,3320,0
|
|
20231019,150600,61324100,3320,3320,3320,3320,20
|
|
20231019,150500,61257700,3325,3325,3325,3325,0
|
|
20231019,150400,61257700,3325,3325,3325,3325,0
|
|
20231019,150300,61257700,3325,3325,3325,3325,2
|
|
20231019,150200,61251050,3320,3325,3325,3320,11
|
|
20231019,150100,61214525,3310,3310,3310,3310,0
|
|
20231019,150000,61214525,3310,3310,3310,3310,0
|
|
20231019,145900,61214525,3310,3310,3310,3310,7
|
|
20231019,145800,61191355,3325,3325,3325,3325,0
|
|
20231019,145700,61191355,3325,3325,3325,3325,1
|
|
20231019,145600,61188030,3310,3310,3310,3310,0
|
|
20231019,145500,61188030,3310,3310,3310,3310,0
|
|
20231019,145400,61188030,3310,3310,3310,3310,0
|
|
20231019,145300,61188030,3310,3310,3310,3310,0
|
|
20231019,145200,61188030,3310,3310,3310,3310,0
|
|
20231019,145100,61188030,3310,3310,3310,3310,0
|
|
20231019,145000,61188030,3310,3310,3310,3310,0
|
|
20231019,144900,61188030,3310,3310,3310,3310,0
|
|
20231019,144800,61188030,3310,3310,3310,3310,0
|
|
20231019,144700,61188030,3310,3310,3310,3310,1
|
|
20231019,144600,61184720,3325,3310,3325,3310,3
|
|
20231019,144500,61174775,3325,3325,3325,3325,0
|
|
20231019,144400,61174775,3325,3325,3325,3325,0
|
|
20231019,144300,61174775,3325,3325,3325,3325,30
|
|
20231019,144200,61075025,3325,3325,3325,3325,0
|
|
20231019,144100,61075025,3325,3325,3325,3325,0
|
|
20231019,144000,61075025,3325,3325,3325,3325,0
|
|
20231019,143900,61075025,3325,3325,3325,3325,0
|
|
20231019,143800,61075025,3325,3325,3325,3325,1
|
|
20231019,143700,61071700,3310,3310,3310,3310,0
|
|
20231019,143600,61071700,3310,3310,3310,3310,0
|
|
20231019,143500,61071700,3310,3310,3310,3310,0
|
|
20231019,143400,61071700,3310,3310,3310,3310,376
|
|
20231019,143300,59827140,3330,3330,3330,3330,0
|
|
20231019,143200,59827140,3330,3330,3330,3330,0
|
|
20231019,143100,59827140,3330,3330,3330,3330,0
|
|
20231019,143000,59827140,3330,3330,3330,3330,0
|
|
20231019,142900,59827140,3330,3330,3330,3330,0
|
|
20231019,142800,59827140,3330,3330,3330,3330,0
|
|
20231019,142700,59827140,3330,3330,3330,3330,0
|
|
20231019,142600,59827140,3330,3330,3330,3330,0
|
|
20231019,142500,59827140,3330,3300,3340,3300,10400
|
|
20231019,142400,25244570,3300,3300,3300,3300,0
|
|
20231019,142300,25244570,3300,3300,3300,3300,0
|
|
20231019,142200,25244570,3300,3300,3300,3300,0
|
|
20231019,142100,25244570,3300,3300,3300,3300,1
|
|
20231019,142000,25241270,3285,3285,3285,3285,0
|
|
20231019,141900,25241270,3285,3285,3285,3285,1
|
|
20231019,141800,25237985,3285,3285,3285,3285,0
|
|
20231019,141700,25237985,3285,3290,3290,3285,91
|
|
20231019,141600,24938600,3300,3300,3300,3300,0
|
|
20231019,141500,24938600,3300,3300,3300,3300,0
|
|
20231019,141400,24938600,3300,3300,3300,3300,0
|
|
20231019,141300,24938600,3300,3300,3300,3300,0
|
|
20231019,141200,24938600,3300,3300,3300,3300,0
|
|
20231019,141100,24938600,3300,3300,3300,3300,0
|
|
20231019,141000,24938600,3300,3300,3300,3300,0
|
|
20231019,140900,24938600,3300,3300,3300,3300,0
|
|
20231019,140800,24938600,3300,3300,3300,3300,0
|
|
20231019,140700,24938600,3300,3300,3300,3300,0
|
|
20231019,140600,24938600,3300,3300,3300,3300,0
|
|
20231019,140500,24938600,3300,3300,3300,3300,0
|
|
20231019,140400,24938600,3300,3300,3300,3300,0
|
|
20231019,140300,24938600,3300,3300,3300,3300,0
|
|
20231019,140200,24938600,3300,3300,3300,3300,0
|
|
20231019,140100,24938600,3300,3300,3300,3300,0
|
|
20231019,140000,24938600,3300,3300,3300,3300,18
|
|
20231019,135900,24879200,3300,3300,3300,3300,0
|
|
20231019,135800,24879200,3300,3300,3300,3300,0
|
|
20231019,135700,24879200,3300,3300,3300,3300,0
|
|
20231019,135600,24879200,3300,3300,3300,3300,0
|
|
20231019,135500,24879200,3300,3300,3300,3300,0
|
|
20231019,135400,24879200,3300,3300,3300,3300,0
|
|
20231019,135300,24879200,3300,3300,3300,3300,0
|
|
20231019,135200,24879200,3300,3300,3300,3300,0
|
|
20231019,135100,24879200,3300,3300,3300,3300,0
|
|
20231019,135000,24879200,3300,3300,3300,3300,0
|
|
20231019,134900,24879200,3300,3300,3300,3300,10
|
|
20231019,134800,24846200,3300,3300,3300,3300,0
|
|
20231019,134700,24846200,3300,3300,3300,3300,0
|
|
20231019,134600,24846200,3300,3300,3300,3300,0
|
|
20231019,134500,24846200,3300,3300,3300,3300,0
|
|
20231019,134400,24846200,3300,3300,3300,3300,5
|
|
20231019,134300,24829700,3300,3300,3300,3300,0
|
|
20231019,134200,24829700,3300,3300,3300,3300,0
|
|
20231019,134100,24829700,3300,3300,3300,3300,0
|
|
20231019,134000,24829700,3300,3300,3300,3300,0
|
|
20231019,133900,24829700,3300,3300,3300,3300,0
|
|
20231019,133800,24829700,3300,3300,3300,3300,0
|
|
20231019,133700,24829700,3300,3300,3300,3300,0
|
|
20231019,133600,24829700,3300,3300,3300,3300,0
|
|
20231019,133500,24829700,3300,3300,3300,3300,0
|
|
20231019,133400,24829700,3300,3300,3300,3300,15
|
|
20231019,133300,24780200,3300,3300,3300,3300,0
|
|
20231019,133200,24780200,3300,3300,3300,3300,17
|
|
20231019,133100,24724100,3300,3300,3300,3300,0
|
|
20231019,133000,24724100,3300,3300,3300,3300,200
|
|
20231019,132900,24064100,3300,3300,3300,3300,30
|
|
20231019,132800,23965100,3300,3300,3300,3300,0
|
|
20231019,132700,23965100,3300,3300,3300,3300,0
|
|
20231019,132600,23965100,3300,3300,3300,3300,0
|
|
20231019,132500,23965100,3300,3300,3300,3300,0
|
|
20231019,132400,23965100,3300,3300,3300,3300,0
|
|
20231019,132300,23965100,3300,3300,3300,3300,0
|
|
20231019,132200,23965100,3300,3300,3300,3300,0
|
|
20231019,132100,23965100,3300,3300,3300,3300,0
|
|
20231019,132000,23965100,3300,3300,3300,3300,0
|
|
20231019,131900,23965100,3300,3300,3300,3300,0
|
|
20231019,131800,23965100,3300,3300,3300,3300,0
|
|
20231019,131700,23965100,3300,3300,3300,3300,0
|
|
20231019,131600,23965100,3300,3300,3300,3300,0
|
|
20231019,131500,23965100,3300,3300,3300,3300,0
|
|
20231019,131400,23965100,3300,3300,3300,3300,0
|
|
20231019,131300,23965100,3300,3300,3300,3300,94
|
|
20231019,131200,23654900,3300,3300,3300,3300,0
|
|
20231019,131100,23654900,3300,3300,3300,3300,0
|
|
20231019,131000,23654900,3300,3300,3300,3300,0
|
|
20231019,130900,23654900,3300,3300,3300,3300,0
|
|
20231019,130800,23654900,3300,3300,3300,3300,0
|
|
20231019,130700,23654900,3300,3300,3300,3300,0
|
|
20231019,130600,23654900,3300,3300,3300,3300,0
|
|
20231019,130500,23654900,3300,3300,3300,3300,0
|
|
20231019,130400,23654900,3300,3300,3300,3300,0
|
|
20231019,130300,23654900,3300,3300,3300,3300,0
|
|
20231019,130200,23654900,3300,3300,3300,3300,0
|
|
20231019,130100,23654900,3300,3300,3300,3300,0
|
|
20231019,130000,23654900,3300,3300,3300,3300,0
|
|
20231019,125900,23654900,3300,3300,3300,3300,0
|
|
20231019,125800,23654900,3300,3300,3300,3300,1
|
|
20231019,125700,23651600,3285,3285,3285,3285,0
|
|
20231019,125600,23651600,3285,3285,3285,3285,0
|
|
20231019,125500,23651600,3285,3285,3285,3285,0
|
|
20231019,125400,23651600,3285,3285,3285,3285,122
|
|
20231019,125300,23250830,3285,3285,3285,3285,0
|
|
20231019,125200,23250830,3285,3285,3285,3280,158
|
|
20231019,125100,22732490,3280,3280,3280,3280,0
|
|
20231019,125000,22732490,3280,3280,3280,3280,0
|
|
20231019,124900,22732490,3280,3280,3280,3280,0
|
|
20231019,124800,22732490,3280,3280,3280,3280,0
|
|
20231019,124700,22732490,3280,3280,3280,3280,0
|
|
20231019,124600,22732490,3280,3280,3280,3280,0
|
|
20231019,124500,22732490,3280,3280,3280,3280,0
|
|
20231019,124400,22732490,3280,3280,3280,3280,0
|
|
20231019,124300,22732490,3280,3280,3280,3280,0
|
|
20231019,124200,22732490,3280,3280,3280,3280,0
|
|
20231019,124100,22732490,3280,3285,3285,3280,339
|
|
20231019,124000,21619805,3285,3285,3285,3285,0
|
|
20231019,123900,21619805,3285,3285,3285,3285,0
|
|
20231019,123800,21619805,3285,3285,3285,3285,0
|
|
20231019,123700,21619805,3285,3285,3285,3285,0
|
|
20231019,123600,21619805,3285,3285,3285,3285,462
|
|
20231019,123500,20102135,3285,3285,3285,3285,15
|
|
20231019,123400,20052860,3290,3290,3290,3290,1463
|
|
20231019,123300,15239590,3300,3300,3300,3300,0
|
|
20231019,123200,15239590,3300,3300,3300,3300,1
|
|
20231019,123100,15236290,3300,3300,3300,3300,0
|
|
20231019,123000,15236290,3300,3300,3300,3300,0
|
|
20231019,122900,15236290,3300,3300,3300,3300,0
|
|
20231019,122800,15236290,3300,3300,3300,3300,0
|
|
20231019,122700,15236290,3300,3300,3300,3300,0
|
|
20231019,122600,15236290,3300,3300,3300,3300,0
|
|
20231019,122500,15236290,3300,3300,3300,3300,0
|
|
20231019,122400,15236290,3300,3300,3300,3300,0
|
|
20231019,122300,15236290,3300,3300,3300,3300,0
|
|
20231019,122200,15236290,3300,3300,3300,3300,0
|
|
20231019,122100,15236290,3300,3300,3300,3300,0
|
|
20231019,122000,15236290,3300,3300,3300,3300,0
|
|
20231019,121900,15236290,3300,3300,3300,3300,0
|
|
20231019,121800,15236290,3300,3300,3300,3300,0
|
|
20231019,121700,15236290,3300,3300,3300,3300,0
|
|
20231019,121600,15236290,3300,3300,3300,3300,0
|
|
20231019,121500,15236290,3300,3300,3300,3300,0
|
|
20231019,121400,15236290,3300,3300,3300,3300,0
|
|
20231019,121300,15236290,3300,3300,3300,3300,30
|
|
20231019,121200,15137290,3300,3300,3300,3300,0
|
|
20231019,121100,15137290,3300,3300,3300,3300,0
|
|
20231019,121000,15137290,3300,3300,3300,3300,0
|
|
20231019,120900,15137290,3300,3300,3300,3300,0
|
|
20231019,120800,15137290,3300,3300,3300,3300,0
|
|
20231019,120700,15137290,3300,3300,3300,3300,0
|
|
20231019,120600,15137290,3300,3300,3300,3300,0
|
|
20231019,120500,15137290,3300,3300,3300,3300,0
|
|
20231019,120400,15137290,3300,3300,3300,3300,0
|
|
20231019,120300,15137290,3300,3300,3300,3300,0
|
|
20231019,120200,15137290,3300,3300,3300,3300,0
|
|
20231019,120100,15137290,3300,3300,3300,3300,0
|
|
20231019,120000,15137290,3300,3300,3300,3300,0
|
|
20231019,115900,15137290,3300,3300,3300,3300,0
|
|
20231019,115800,15137290,3300,3300,3300,3300,0
|
|
20231019,115700,15137290,3300,3300,3300,3300,0
|
|
20231019,115600,15137290,3300,3300,3300,3300,0
|
|
20231019,115500,15137290,3300,3300,3300,3300,3
|
|
20231019,115400,15127390,3300,3300,3300,3300,0
|
|
20231019,115300,15127390,3300,3300,3300,3300,0
|
|
20231019,115200,15127390,3300,3300,3300,3300,10
|
|
20231019,115100,15094390,3300,3300,3300,3300,0
|
|
20231019,115000,15094390,3300,3300,3300,3300,0
|
|
20231019,114900,15094390,3300,3300,3300,3300,0
|
|
20231019,114800,15094390,3300,3300,3300,3300,0
|
|
20231019,114700,15094390,3300,3300,3300,3300,0
|
|
20231019,114600,15094390,3300,3300,3300,3300,33
|
|
20231019,114500,14985490,3300,3300,3300,3300,0
|
|
20231019,114400,14985490,3300,3300,3300,3300,0
|
|
20231019,114300,14985490,3300,3300,3300,3300,1
|
|
20231019,114200,14982190,3290,3290,3290,3290,0
|
|
20231019,114100,14982190,3290,3290,3290,3290,0
|
|
20231019,114000,14982190,3290,3290,3290,3290,0
|
|
20231019,113900,14982190,3290,3290,3290,3290,0
|
|
20231019,113800,14982190,3290,3290,3290,3290,0
|
|
20231019,113700,14982190,3290,3290,3290,3290,0
|
|
20231019,113600,14982190,3290,3290,3290,3290,16
|
|
20231019,113500,14929550,3290,3290,3290,3290,0
|
|
20231019,113400,14929550,3290,3290,3290,3290,0
|
|
20231019,113300,14929550,3290,3290,3290,3290,0
|
|
20231019,113200,14929550,3290,3290,3290,3290,0
|
|
20231019,113100,14929550,3290,3290,3290,3290,0
|
|
20231019,113000,14929550,3290,3290,3290,3290,0
|
|
20231019,112900,14929550,3290,3290,3290,3290,257
|
|
20231019,112800,14084020,3290,3295,3295,3290,1289
|
|
20231019,112700,9842685,3300,3300,3300,3300,0
|
|
20231019,112600,9842685,3300,3300,3300,3300,0
|
|
20231019,112500,9842685,3300,3300,3300,3300,1369
|
|
20231019,112400,5324985,3300,3310,3310,3300,603
|
|
20231019,112300,3334475,3320,3320,3320,3320,0
|
|
20231019,112200,3334475,3320,3320,3320,3320,0
|
|
20231019,112100,3334475,3320,3320,3320,3320,0
|
|
20231019,112000,3334475,3320,3320,3320,3320,1
|
|
20231019,111900,3331155,3315,3315,3315,3315,0
|
|
20231019,111800,3331155,3315,3315,3315,3315,0
|
|
20231019,111700,3331155,3315,3315,3315,3315,0
|
|
20231019,111600,3331155,3315,3315,3315,3315,0
|
|
20231019,111500,3331155,3315,3315,3315,3315,0
|
|
20231019,111400,3331155,3315,3315,3315,3315,0
|
|
20231019,111300,3331155,3315,3315,3315,3315,0
|
|
20231019,111200,3331155,3315,3315,3315,3315,0
|
|
20231019,111100,3331155,3315,3315,3315,3315,0
|
|
20231019,111000,3331155,3315,3315,3315,3315,60
|
|
20231019,110900,3132255,3320,3320,3320,3320,100
|
|
20231019,110800,2800255,3320,3320,3320,3320,0
|
|
20231019,110700,2800255,3320,3320,3320,3320,0
|
|
20231019,110600,2800255,3320,3320,3320,3320,0
|
|
20231019,110500,2800255,3320,3320,3320,3320,0
|
|
20231019,110400,2800255,3320,3320,3320,3320,0
|
|
20231019,110300,2800255,3320,3320,3320,3320,0
|
|
20231019,110200,2800255,3320,3320,3320,3320,0
|
|
20231019,110100,2800255,3320,3320,3320,3320,1
|
|
20231019,110000,2796935,3320,3320,3320,3320,0
|
|
20231019,105900,2796935,3320,3320,3320,3320,0
|
|
20231019,105800,2796935,3320,3320,3320,3320,0
|
|
20231019,105700,2796935,3320,3320,3320,3320,0
|
|
20231019,105600,2796935,3320,3320,3320,3320,0
|
|
20231019,105500,2796935,3320,3320,3320,3320,0
|
|
20231019,105400,2796935,3320,3320,3320,3320,0
|
|
20231019,105300,2796935,3320,3320,3320,3320,1
|
|
20231019,105200,2793615,3315,3315,3315,3315,6
|
|
20231019,105100,2773725,3315,3315,3315,3315,5
|
|
20231019,105000,2757150,3320,3320,3320,3320,1
|
|
20231019,104900,2753830,3330,3330,3330,3330,0
|
|
20231019,104800,2753830,3330,3330,3330,3330,0
|
|
20231019,104700,2753830,3330,3330,3330,3330,0
|
|
20231019,104600,2753830,3330,3330,3330,3330,0
|
|
20231019,104500,2753830,3330,3330,3330,3330,0
|
|
20231019,104400,2753830,3330,3330,3330,3330,0
|
|
20231019,104300,2753830,3330,3330,3330,3330,0
|
|
20231019,104200,2753830,3330,3330,3330,3330,0
|
|
20231019,104100,2753830,3330,3330,3330,3330,0
|
|
20231019,104000,2753830,3330,3330,3330,3330,0
|
|
20231019,103900,2753830,3330,3330,3330,3330,0
|
|
20231019,103800,2753830,3330,3330,3330,3330,0
|
|
20231019,103700,2753830,3330,3330,3330,3330,0
|
|
20231019,103600,2753830,3330,3330,3330,3330,0
|
|
20231019,103500,2753830,3330,3330,3330,3330,0
|
|
20231019,103400,2753830,3330,3330,3330,3330,0
|
|
20231019,103300,2753830,3330,3330,3330,3330,0
|
|
20231019,103200,2753830,3330,3330,3330,3330,0
|
|
20231019,103100,2753830,3330,3330,3330,3330,0
|
|
20231019,103000,2753830,3330,3330,3330,3330,0
|
|
20231019,102900,2753830,3330,3330,3330,3330,0
|
|
20231019,102800,2753830,3330,3330,3330,3330,0
|
|
20231019,102700,2753830,3330,3330,3330,3330,0
|
|
20231019,102600,2753830,3330,3330,3330,3330,0
|
|
20231019,102500,2753830,3330,3330,3330,3330,0
|
|
20231019,102400,2753830,3330,3330,3330,3330,0
|
|
20231019,102300,2753830,3330,3330,3330,3330,0
|
|
20231019,102200,2753830,3330,3330,3330,3330,0
|
|
20231019,102100,2753830,3330,3330,3330,3330,0
|
|
20231019,102000,2753830,3330,3330,3330,3330,0
|
|
20231019,101900,2753830,3330,3330,3330,3330,0
|
|
20231019,101800,2753830,3330,3330,3330,3330,0
|
|
20231019,101700,2753830,3330,3330,3330,3330,0
|
|
20231019,101600,2753830,3330,3330,3330,3330,0
|
|
20231019,101500,2753830,3330,3330,3330,3330,0
|
|
20231019,101400,2753830,3330,3330,3330,3330,0
|
|
20231019,101300,2753830,3330,3330,3330,3330,0
|
|
20231019,101200,2753830,3330,3330,3330,3330,0
|
|
20231019,101100,2753830,3330,3330,3330,3330,1
|
|
20231019,101000,2750500,3315,3315,3315,3315,0
|
|
20231019,100900,2750500,3315,3315,3315,3315,0
|
|
20231019,100800,2750500,3315,3315,3315,3315,0
|
|
20231019,100700,2750500,3315,3315,3315,3315,0
|
|
20231019,100600,2750500,3315,3315,3315,3315,0
|
|
20231019,100500,2750500,3315,3315,3315,3315,200
|
|
20231019,100400,2087500,3315,3315,3315,3315,0
|
|
20231019,100300,2087500,3315,3335,3335,3315,7
|
|
20231019,100200,2064255,3340,3340,3340,3340,1
|
|
20231019,100100,2060915,3340,3340,3340,3340,0
|
|
20231019,100000,2060915,3340,3340,3340,3340,0
|
|
20231019,095900,2060915,3340,3340,3340,3340,2
|
|
20231019,095800,2054235,3340,3340,3340,3340,0
|
|
20231019,095700,2054235,3340,3325,3340,3315,328
|
|
20231019,095600,960555,3325,3325,3325,3325,3
|
|
20231019,095500,950580,3325,3325,3325,3325,2
|
|
20231019,095400,943930,3325,3325,3325,3325,2
|
|
20231019,095300,937280,3325,3325,3325,3325,0
|
|
20231019,095200,937280,3325,3325,3325,3325,2
|
|
20231019,095100,930630,3325,3325,3325,3325,0
|
|
20231019,095000,930630,3325,3325,3325,3325,2
|
|
20231019,094900,923980,3325,3325,3325,3325,3
|
|
20231019,094800,914005,3325,3325,3325,3325,0
|
|
20231019,094700,914005,3325,3325,3325,3325,2
|
|
20231019,094600,907355,3325,3325,3325,3325,3
|
|
20231019,094500,897380,3315,3315,3315,3315,5
|
|
20231019,094400,880805,3325,3325,3325,3325,2
|
|
20231019,094300,874155,3325,3325,3325,3325,0
|
|
20231019,094200,874155,3325,3325,3325,3325,3
|
|
20231019,094100,864180,3325,3325,3325,3325,2
|
|
20231019,094000,857530,3325,3325,3325,3325,0
|
|
20231019,093900,857530,3325,3325,3325,3325,2
|
|
20231019,093800,850880,3325,3325,3325,3325,2
|
|
20231019,093700,844230,3325,3325,3325,3325,0
|
|
20231019,093600,844230,3325,3325,3325,3325,2
|
|
20231019,093500,837580,3320,3320,3320,3320,2
|
|
20231019,093400,830940,3320,3320,3320,3320,4
|
|
20231019,093300,817660,3320,3320,3320,3320,6
|
|
20231019,093200,797740,3320,3320,3320,3320,16
|
|
20231019,093100,744620,3320,3315,3320,3315,4
|
|
20231019,093000,731345,3320,3320,3320,3320,11
|
|
20231019,092900,694825,3320,3320,3320,3320,2
|
|
20231019,092800,688185,3320,3320,3325,3320,65
|
|
20231019,092700,472375,3325,3325,3325,3325,0
|
|
20231019,092600,472375,3325,3325,3325,3325,7
|
|
20231019,092500,449100,3330,3330,3330,3330,2
|
|
20231019,092400,442440,3330,3330,3330,3330,0
|
|
20231019,092300,442440,3330,3330,3330,3330,2
|
|
20231019,092200,435780,3330,3330,3330,3330,0
|
|
20231019,092100,435780,3330,3330,3330,3330,2
|
|
20231019,092000,429120,3330,3330,3330,3330,8
|
|
20231019,091900,402480,3330,3330,3330,3330,3
|
|
20231019,091800,392490,3330,3330,3330,3330,3
|
|
20231019,091700,382500,3330,3330,3330,3330,4
|
|
20231019,091600,369180,3325,3325,3325,3325,97
|
|
20231019,091500,46655,3330,3330,3330,3330,3
|
|
20231019,091400,36665,3330,3330,3330,3330,0
|
|
20231019,091300,36665,3330,3330,3330,3330,3
|
|
20231019,091200,26675,3330,3330,3330,3330,2
|
|
20231019,091100,20015,3330,3330,3330,3330,0
|
|
20231019,091000,20015,3330,3330,3330,3330,0
|
|
20231019,090900,20015,3330,3330,3330,3330,0
|
|
20231019,090800,20015,3330,3330,3330,3330,0
|
|
20231019,090700,20015,3330,3330,3330,3330,1
|
|
20231019,090600,16685,3335,3335,3335,3335,0
|
|
20231019,090500,16685,3335,3335,3335,3335,3
|
|
20231019,090400,6680,3340,3340,3340,3340,0
|
|
20231019,090300,6680,3340,3340,3340,3340,0
|
|
20231019,090200,6680,3340,3340,3340,3340,0
|
|
20231019,090100,6680,3340,3340,3340,3340,0
|
|
20231019,090000,6680,3340,3340,3340,3340,2
|