652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194900,103469270,3320,3320,3320,3320,2025
|
|
20231020,194800,103469270,3320,3320,3320,3320,0
|
|
20231020,194700,103469270,3320,3320,3320,3320,0
|
|
20231020,194600,103469270,3320,3320,3320,3320,0
|
|
20231020,194500,103469270,3320,3320,3320,3320,0
|
|
20231020,194400,103469270,3320,3320,3320,3320,0
|
|
20231020,194300,103469270,3320,3320,3320,3320,0
|
|
20231020,194200,103469270,3320,3320,3320,3320,0
|
|
20231020,194100,103469270,3320,3320,3320,3320,0
|
|
20231020,194000,103469270,3320,3320,3320,3320,0
|
|
20231020,193900,103469270,3320,3320,3320,3320,0
|
|
20231020,193800,103469270,3320,3320,3320,3320,0
|
|
20231020,193700,103469270,3320,3320,3320,3320,0
|
|
20231020,193600,103469270,3320,3320,3320,3320,0
|
|
20231020,193500,103469270,3320,3320,3320,3320,0
|
|
20231020,193400,103469270,3320,3320,3320,3320,0
|
|
20231020,193300,103469270,3320,3320,3320,3320,0
|
|
20231020,193200,103469270,3320,3320,3320,3320,0
|
|
20231020,193100,103469270,3320,3320,3320,3320,0
|
|
20231020,193000,103469270,3320,3320,3320,3320,0
|
|
20231020,192900,103469270,3320,3320,3320,3320,0
|
|
20231020,192800,103469270,3320,3320,3320,3320,0
|
|
20231020,192700,103469270,3320,3320,3320,3320,0
|
|
20231020,192600,103469270,3320,3320,3320,3320,0
|
|
20231020,192500,103469270,3320,3320,3320,3320,0
|
|
20231020,192400,103469270,3320,3320,3320,3320,0
|
|
20231020,192300,103469270,3320,3320,3320,3320,0
|
|
20231020,192200,103469270,3320,3320,3320,3320,0
|
|
20231020,192100,103469270,3320,3320,3320,3320,0
|
|
20231020,192000,103469270,3320,3320,3320,3320,0
|
|
20231020,191900,103469270,3320,3320,3320,3320,2025
|
|
20231020,191800,103469270,3320,3320,3320,3320,0
|
|
20231020,191700,103469270,3320,3320,3320,3320,0
|
|
20231020,191600,103469270,3320,3320,3320,3320,0
|
|
20231020,191500,103469270,3320,3320,3320,3320,0
|
|
20231020,191400,103469270,3320,3320,3320,3320,0
|
|
20231020,191300,103469270,3320,3320,3320,3320,0
|
|
20231020,191200,103469270,3320,3320,3320,3320,0
|
|
20231020,191100,103469270,3320,3320,3320,3320,0
|
|
20231020,191000,103469270,3320,3320,3320,3320,0
|
|
20231020,190900,103469270,3320,3320,3320,3320,0
|
|
20231020,190800,103469270,3320,3320,3320,3320,0
|
|
20231020,190700,103469270,3320,3320,3320,3320,0
|
|
20231020,190600,103469270,3320,3320,3320,3320,0
|
|
20231020,190500,103469270,3320,3320,3320,3320,0
|
|
20231020,190400,103469270,3320,3320,3320,3320,0
|
|
20231020,190300,103469270,3320,3320,3320,3320,0
|
|
20231020,190200,103469270,3320,3320,3320,3320,0
|
|
20231020,190100,103469270,3320,3320,3320,3320,0
|
|
20231020,190000,103469270,3320,3320,3320,3320,0
|
|
20231020,185900,103469270,3320,3320,3320,3320,0
|
|
20231020,185800,103469270,3320,3320,3320,3320,0
|
|
20231020,185700,103469270,3320,3320,3320,3320,0
|
|
20231020,185600,103469270,3320,3320,3320,3320,0
|
|
20231020,185500,103469270,3320,3320,3320,3320,0
|
|
20231020,185400,103469270,3320,3320,3320,3320,0
|
|
20231020,185300,103469270,3320,3320,3320,3320,0
|
|
20231020,185200,103469270,3320,3320,3320,3320,0
|
|
20231020,185100,103469270,3320,3320,3320,3320,0
|
|
20231020,185000,103469270,3320,3320,3320,3320,0
|
|
20231020,184900,103469270,3320,3320,3320,3320,2025
|
|
20231020,184800,103469270,3320,3320,3320,3320,0
|
|
20231020,184700,103469270,3320,3320,3320,3320,0
|
|
20231020,184600,103469270,3320,3320,3320,3320,0
|
|
20231020,184500,103469270,3320,3320,3320,3320,0
|
|
20231020,184400,103469270,3320,3320,3320,3320,0
|
|
20231020,184300,103469270,3320,3320,3320,3320,0
|
|
20231020,184200,103469270,3320,3320,3320,3320,0
|
|
20231020,184100,103469270,3320,3320,3320,3320,0
|
|
20231020,184000,103469270,3320,3320,3320,3320,0
|
|
20231020,183900,103469270,3320,3320,3320,3320,0
|
|
20231020,183800,103469270,3320,3320,3320,3320,0
|
|
20231020,183700,103469270,3320,3320,3320,3320,0
|
|
20231020,183600,103469270,3320,3320,3320,3320,0
|
|
20231020,183500,103469270,3320,3320,3320,3320,0
|
|
20231020,183400,103469270,3320,3320,3320,3320,0
|
|
20231020,183300,103469270,3320,3320,3320,3320,0
|
|
20231020,183200,103469270,3320,3320,3320,3320,0
|
|
20231020,183100,103469270,3320,3320,3320,3320,0
|
|
20231020,183000,103469270,3320,3320,3320,3320,0
|
|
20231020,182900,103469270,3320,3320,3320,3320,0
|
|
20231020,182800,103469270,3320,3320,3320,3320,0
|
|
20231020,182700,103469270,3320,3320,3320,3320,0
|
|
20231020,182600,103469270,3320,3320,3320,3320,0
|
|
20231020,182500,103469270,3320,3320,3320,3320,0
|
|
20231020,182400,103469270,3320,3320,3320,3320,0
|
|
20231020,182300,103469270,3320,3320,3320,3320,0
|
|
20231020,182200,103469270,3320,3320,3320,3320,0
|
|
20231020,182100,103469270,3320,3320,3320,3320,0
|
|
20231020,182000,103469270,3320,3320,3320,3320,0
|
|
20231020,181900,103469270,3320,3320,3320,3320,2025
|
|
20231020,181800,103469270,3320,3320,3320,3320,0
|
|
20231020,181700,103469270,3320,3320,3320,3320,0
|
|
20231020,181600,103469270,3320,3320,3320,3320,0
|
|
20231020,181500,103469270,3320,3320,3320,3320,0
|
|
20231020,181400,103469270,3320,3320,3320,3320,0
|
|
20231020,181300,103469270,3320,3320,3320,3320,0
|
|
20231020,181200,103469270,3320,3320,3320,3320,0
|
|
20231020,181100,103469270,3320,3320,3320,3320,0
|
|
20231020,181000,103469270,3320,3320,3320,3320,0
|
|
20231020,180900,103469270,3320,3320,3320,3320,0
|
|
20231020,180800,103469270,3320,3320,3320,3320,0
|
|
20231020,180700,103469270,3320,3320,3320,3320,0
|
|
20231020,180600,103469270,3320,3320,3320,3320,0
|
|
20231020,180500,103469270,3320,3320,3320,3320,0
|
|
20231020,180400,103469270,3320,3320,3320,3320,0
|
|
20231020,180300,103469270,3320,3320,3320,3320,0
|
|
20231020,180200,103469270,3320,3320,3320,3320,0
|
|
20231020,180100,103469270,3320,3320,3320,3320,0
|
|
20231020,180000,103469270,3320,3320,3320,3320,0
|
|
20231020,175900,103469270,3320,3320,3320,3320,0
|
|
20231020,175800,103469270,3320,3320,3320,3320,0
|
|
20231020,175700,103469270,3320,3320,3320,3320,0
|
|
20231020,175600,103469270,3320,3320,3320,3320,0
|
|
20231020,175500,103469270,3320,3320,3320,3320,0
|
|
20231020,175400,103469270,3320,3320,3320,3320,0
|
|
20231020,175300,103469270,3320,3320,3320,3320,0
|
|
20231020,175200,103469270,3320,3320,3320,3320,0
|
|
20231020,175100,103469270,3320,3320,3320,3320,0
|
|
20231020,175000,103469270,3320,3320,3320,3320,0
|
|
20231020,174900,103469270,3320,3320,3320,3320,2025
|
|
20231020,174800,103469270,3320,3320,3320,3320,0
|
|
20231020,174700,103469270,3320,3320,3320,3320,0
|
|
20231020,174600,103469270,3320,3320,3320,3320,0
|
|
20231020,174500,103469270,3320,3320,3320,3320,0
|
|
20231020,174400,103469270,3320,3320,3320,3320,0
|
|
20231020,174300,103469270,3320,3320,3320,3320,0
|
|
20231020,174200,103469270,3320,3320,3320,3320,0
|
|
20231020,174100,103469270,3320,3320,3320,3320,0
|
|
20231020,174000,103469270,3320,3320,3320,3320,0
|
|
20231020,173900,103469270,3320,3320,3320,3320,0
|
|
20231020,173800,103469270,3320,3320,3320,3320,0
|
|
20231020,173700,103469270,3320,3320,3320,3320,0
|
|
20231020,173600,103469270,3320,3320,3320,3320,0
|
|
20231020,173500,103469270,3320,3320,3320,3320,0
|
|
20231020,173400,103469270,3320,3320,3320,3320,0
|
|
20231020,173300,103469270,3320,3320,3320,3320,0
|
|
20231020,173200,103469270,3320,3320,3320,3320,0
|
|
20231020,173100,103469270,3320,3320,3320,3320,0
|
|
20231020,173000,103469270,3320,3320,3320,3320,0
|
|
20231020,172900,103469270,3320,3320,3320,3320,0
|
|
20231020,172800,103469270,3320,3320,3320,3320,0
|
|
20231020,172700,103469270,3320,3320,3320,3320,0
|
|
20231020,172600,103469270,3320,3320,3320,3320,0
|
|
20231020,172500,103469270,3320,3320,3320,3320,0
|
|
20231020,172400,103469270,3320,3320,3320,3320,0
|
|
20231020,172300,103469270,3320,3320,3320,3320,0
|
|
20231020,172200,103469270,3320,3320,3320,3320,0
|
|
20231020,172100,103469270,3320,3320,3320,3320,0
|
|
20231020,172000,103469270,3320,3320,3320,3320,0
|
|
20231020,171900,103469270,3320,3320,3320,3320,2025
|
|
20231020,171800,103469270,3320,3320,3320,3320,0
|
|
20231020,171700,103469270,3320,3320,3320,3320,0
|
|
20231020,171600,103469270,3320,3320,3320,3320,0
|
|
20231020,171500,103469270,3320,3320,3320,3320,0
|
|
20231020,171400,103469270,3320,3320,3320,3320,0
|
|
20231020,171300,103469270,3320,3320,3320,3320,0
|
|
20231020,171200,103469270,3320,3320,3320,3320,0
|
|
20231020,171100,103469270,3320,3320,3320,3320,0
|
|
20231020,171000,103469270,3320,3320,3320,3320,0
|
|
20231020,170900,103469270,3320,3320,3320,3320,0
|
|
20231020,170800,103469270,3320,3320,3320,3320,0
|
|
20231020,170700,103469270,3320,3320,3320,3320,0
|
|
20231020,170600,103469270,3320,3320,3320,3320,0
|
|
20231020,170500,103469270,3320,3320,3320,3320,0
|
|
20231020,170400,103469270,3320,3320,3320,3320,0
|
|
20231020,170300,103469270,3320,3320,3320,3320,0
|
|
20231020,170200,103469270,3320,3320,3320,3320,0
|
|
20231020,170100,103469270,3320,3320,3320,3320,0
|
|
20231020,170000,103469270,3320,3320,3320,3320,0
|
|
20231020,165900,103469270,3320,3320,3320,3320,0
|
|
20231020,165800,103469270,3320,3320,3320,3320,0
|
|
20231020,165700,103469270,3320,3320,3320,3320,0
|
|
20231020,165600,103469270,3320,3320,3320,3320,0
|
|
20231020,165500,103469270,3320,3320,3320,3320,0
|
|
20231020,165400,103469270,3320,3320,3320,3320,0
|
|
20231020,165300,103469270,3320,3320,3320,3320,0
|
|
20231020,165200,103469270,3320,3320,3320,3320,0
|
|
20231020,165100,103469270,3320,3320,3320,3320,0
|
|
20231020,165000,103469270,3320,3320,3320,3320,0
|
|
20231020,164900,103469270,3320,3320,3320,3320,2025
|
|
20231020,164800,103469270,3320,3320,3320,3320,0
|
|
20231020,164700,103469270,3320,3320,3320,3320,0
|
|
20231020,164600,103469270,3320,3320,3320,3320,0
|
|
20231020,164500,103469270,3320,3320,3320,3320,0
|
|
20231020,164400,103469270,3320,3320,3320,3320,0
|
|
20231020,164300,103469270,3320,3320,3320,3320,0
|
|
20231020,164200,103469270,3320,3320,3320,3320,0
|
|
20231020,164100,103469270,3320,3320,3320,3320,0
|
|
20231020,164000,103469270,3320,3320,3320,3320,0
|
|
20231020,163900,103469270,3320,3320,3320,3320,0
|
|
20231020,163800,103469270,3320,3320,3320,3320,0
|
|
20231020,163700,103469270,3320,3320,3320,3320,0
|
|
20231020,163600,103469270,3320,3320,3320,3320,0
|
|
20231020,163500,103469270,3320,3320,3320,3320,0
|
|
20231020,163400,103469270,3320,3320,3320,3320,0
|
|
20231020,163300,103469270,3320,3320,3320,3320,0
|
|
20231020,163200,103469270,3320,3320,3320,3320,0
|
|
20231020,163100,103469270,3320,3320,3320,3320,0
|
|
20231020,163000,103469270,3320,3320,3320,3320,0
|
|
20231020,162900,103469270,3320,3320,3320,3320,0
|
|
20231020,162800,103469270,3320,3320,3320,3320,0
|
|
20231020,162700,103469270,3320,3320,3320,3320,0
|
|
20231020,162600,103469270,3320,3320,3320,3320,0
|
|
20231020,162500,103469270,3320,3320,3320,3320,0
|
|
20231020,162400,103469270,3320,3320,3320,3320,0
|
|
20231020,162300,103469270,3320,3320,3320,3320,0
|
|
20231020,162200,103469270,3320,3320,3320,3320,0
|
|
20231020,162100,103469270,3320,3320,3320,3320,0
|
|
20231020,162000,103469270,3320,3320,3320,3320,0
|
|
20231020,161900,103469270,3320,3320,3320,3320,2025
|
|
20231020,161800,103469270,3320,3320,3320,3320,0
|
|
20231020,161700,103469270,3320,3320,3320,3320,0
|
|
20231020,161600,103469270,3320,3320,3320,3320,0
|
|
20231020,161500,103469270,3320,3320,3320,3320,0
|
|
20231020,161400,103469270,3320,3320,3320,3320,0
|
|
20231020,161300,103469270,3320,3320,3320,3320,0
|
|
20231020,161200,103469270,3320,3320,3320,3320,0
|
|
20231020,161100,103469270,3320,3320,3320,3320,0
|
|
20231020,161000,103469270,3320,3320,3320,3320,0
|
|
20231020,160900,103469270,3320,3320,3320,3320,0
|
|
20231020,160800,103469270,3320,3320,3320,3320,0
|
|
20231020,160700,103469270,3320,3320,3320,3320,0
|
|
20231020,160600,103469270,3320,3320,3320,3320,0
|
|
20231020,160500,103469270,3320,3320,3320,3320,0
|
|
20231020,160400,103469270,3320,3320,3320,3320,0
|
|
20231020,160300,103469270,3320,3320,3320,3320,0
|
|
20231020,160200,103469270,3320,3320,3320,3320,0
|
|
20231020,160100,103469270,3320,3320,3320,3320,0
|
|
20231020,160000,103469270,3320,3320,3320,3320,0
|
|
20231020,155900,103469270,3320,3320,3320,3320,0
|
|
20231020,155800,103469270,3320,3320,3320,3320,0
|
|
20231020,155700,103469270,3320,3320,3320,3320,0
|
|
20231020,155600,103469270,3320,3320,3320,3320,0
|
|
20231020,155500,103469270,3320,3320,3320,3320,0
|
|
20231020,155400,103469270,3320,3320,3320,3320,0
|
|
20231020,155300,103469270,3320,3320,3320,3320,0
|
|
20231020,155200,103469270,3320,3320,3320,3320,0
|
|
20231020,155100,103469270,3320,3320,3320,3320,0
|
|
20231020,155000,103469270,3320,3320,3320,3320,0
|
|
20231020,154900,103469270,3320,3320,3320,3320,2025
|
|
20231020,154800,103469270,3320,3320,3320,3320,0
|
|
20231020,154700,103469270,3320,3320,3320,3320,0
|
|
20231020,154600,103469270,3320,3320,3320,3320,0
|
|
20231020,154500,103469270,3320,3320,3320,3320,0
|
|
20231020,154400,103469270,3320,3320,3320,3320,0
|
|
20231020,154300,103469270,3320,3320,3320,3320,0
|
|
20231020,154200,103469270,3320,3320,3320,3320,0
|
|
20231020,154100,103469270,3320,3320,3320,3320,0
|
|
20231020,154000,103469270,3320,3320,3320,3320,0
|
|
20231020,153900,103469270,3320,3320,3320,3320,0
|
|
20231020,153800,103469270,3320,3320,3320,3320,0
|
|
20231020,153700,103469270,3320,3320,3320,3320,0
|
|
20231020,153600,103469270,3320,3320,3320,3320,0
|
|
20231020,153500,103469270,3320,3320,3320,3320,0
|
|
20231020,153400,103469270,3320,3320,3320,3320,0
|
|
20231020,153300,103469270,3320,3320,3320,3320,0
|
|
20231020,153200,103469270,3320,3320,3320,3320,0
|
|
20231020,153100,103469270,3320,3320,3320,3320,0
|
|
20231020,153000,103469270,3320,3320,3320,3320,2025
|
|
20231020,152900,96746270,3295,3295,3295,3295,0
|
|
20231020,152800,96746270,3295,3295,3295,3295,0
|
|
20231020,152700,96746270,3295,3295,3295,3295,0
|
|
20231020,152600,96746270,3295,3295,3295,3295,0
|
|
20231020,152500,96746270,3295,3295,3295,3295,0
|
|
20231020,152400,96746270,3295,3295,3295,3295,0
|
|
20231020,152300,96746270,3295,3295,3295,3295,0
|
|
20231020,152200,96746270,3295,3295,3295,3295,0
|
|
20231020,152100,96746270,3295,3295,3295,3295,0
|
|
20231020,152000,96746270,3295,3295,3295,3295,0
|
|
20231020,151900,96746270,3295,3295,3295,3295,45
|
|
20231020,151800,96597995,3280,3280,3280,3280,30
|
|
20231020,151700,96499595,3295,3295,3295,3295,0
|
|
20231020,151600,96499595,3295,3295,3295,3295,0
|
|
20231020,151500,96499595,3295,3295,3295,3295,0
|
|
20231020,151400,96499595,3295,3295,3295,3295,2
|
|
20231020,151300,96493005,3295,3295,3295,3295,0
|
|
20231020,151200,96493005,3295,3295,3295,3295,0
|
|
20231020,151100,96493005,3295,3295,3295,3295,0
|
|
20231020,151000,96493005,3295,3295,3295,3295,0
|
|
20231020,150900,96493005,3295,3295,3295,3295,0
|
|
20231020,150800,96493005,3295,3295,3295,3295,0
|
|
20231020,150700,96493005,3295,3295,3295,3295,0
|
|
20231020,150600,96493005,3295,3295,3295,3295,0
|
|
20231020,150500,96493005,3295,3295,3295,3295,0
|
|
20231020,150400,96493005,3295,3295,3295,3295,0
|
|
20231020,150300,96493005,3295,3295,3295,3295,0
|
|
20231020,150200,96493005,3295,3295,3295,3295,31
|
|
20231020,150100,96390860,3295,3295,3295,3295,0
|
|
20231020,150000,96390860,3295,3295,3295,3295,0
|
|
20231020,145900,96390860,3295,3295,3295,3295,140
|
|
20231020,145800,95929560,3285,3285,3285,3285,0
|
|
20231020,145700,95929560,3285,3285,3285,3285,0
|
|
20231020,145600,95929560,3285,3285,3285,3285,92
|
|
20231020,145500,95627340,3275,3275,3275,3275,0
|
|
20231020,145400,95627340,3275,3285,3285,3275,590
|
|
20231020,145300,93694920,3290,3290,3290,3290,0
|
|
20231020,145200,93694920,3290,3290,3290,3290,0
|
|
20231020,145100,93694920,3290,3290,3290,3290,0
|
|
20231020,145000,93694920,3290,3290,3290,3290,0
|
|
20231020,144900,93694920,3290,3290,3290,3290,1
|
|
20231020,144800,93691630,3285,3285,3285,3285,0
|
|
20231020,144700,93691630,3285,3285,3285,3285,2000
|
|
20231020,144600,87121630,3290,3290,3290,3290,3
|
|
20231020,144500,87111760,3285,3285,3285,3285,0
|
|
20231020,144400,87111760,3285,3285,3285,3285,0
|
|
20231020,144300,87111760,3285,3285,3285,3285,0
|
|
20231020,144200,87111760,3285,3285,3285,3285,0
|
|
20231020,144100,87111760,3285,3285,3285,3285,300
|
|
20231020,144000,86126260,3290,3290,3290,3290,0
|
|
20231020,143900,86126260,3290,3290,3290,3290,0
|
|
20231020,143800,86126260,3290,3290,3290,3290,1
|
|
20231020,143700,86122970,3280,3280,3280,3280,0
|
|
20231020,143600,86122970,3280,3280,3280,3280,0
|
|
20231020,143500,86122970,3280,3285,3285,3280,9
|
|
20231020,143400,86093420,3290,3290,3290,3290,0
|
|
20231020,143300,86093420,3290,3290,3290,3290,0
|
|
20231020,143200,86093420,3290,3290,3290,3290,0
|
|
20231020,143100,86093420,3290,3290,3290,3290,0
|
|
20231020,143000,86093420,3290,3290,3290,3290,0
|
|
20231020,142900,86093420,3290,3290,3290,3290,0
|
|
20231020,142800,86093420,3290,3290,3290,3290,0
|
|
20231020,142700,86093420,3290,3290,3290,3290,0
|
|
20231020,142600,86093420,3290,3290,3290,3290,30
|
|
20231020,142500,85994720,3290,3290,3290,3290,0
|
|
20231020,142400,85994720,3290,3290,3290,3290,0
|
|
20231020,142300,85994720,3290,3290,3290,3290,0
|
|
20231020,142200,85994720,3290,3290,3290,3290,3
|
|
20231020,142100,85984850,3290,3290,3290,3290,0
|
|
20231020,142000,85984850,3290,3290,3290,3290,0
|
|
20231020,141900,85984850,3290,3290,3290,3290,0
|
|
20231020,141800,85984850,3290,3290,3290,3290,1
|
|
20231020,141700,85981560,3300,3300,3300,3300,0
|
|
20231020,141600,85981560,3300,3300,3300,3300,0
|
|
20231020,141500,85981560,3300,3300,3300,3300,0
|
|
20231020,141400,85981560,3300,3300,3300,3300,0
|
|
20231020,141300,85981560,3300,3300,3300,3300,0
|
|
20231020,141200,85981560,3300,3300,3300,3300,0
|
|
20231020,141100,85981560,3300,3290,3300,3290,3
|
|
20231020,141000,85971670,3295,3295,3295,3295,0
|
|
20231020,140900,85971670,3295,3295,3295,3295,0
|
|
20231020,140800,85971670,3295,3295,3295,3295,3
|
|
20231020,140700,85961785,3295,3290,3300,3290,160
|
|
20231020,140600,85434525,3295,3285,3295,3285,205
|
|
20231020,140500,84760810,3285,3280,3285,3280,50
|
|
20231020,140400,84596800,3280,3280,3280,3280,0
|
|
20231020,140300,84596800,3280,3280,3280,3280,0
|
|
20231020,140200,84596800,3280,3280,3280,3280,0
|
|
20231020,140100,84596800,3280,3280,3280,3280,0
|
|
20231020,140000,84596800,3280,3280,3280,3280,0
|
|
20231020,135900,84596800,3280,3280,3280,3280,0
|
|
20231020,135800,84596800,3280,3280,3280,3280,1
|
|
20231020,135700,84593520,3280,3280,3280,3280,1
|
|
20231020,135600,84590240,3275,3275,3275,3275,0
|
|
20231020,135500,84590240,3275,3275,3275,3275,0
|
|
20231020,135400,84590240,3275,3275,3275,3275,0
|
|
20231020,135300,84590240,3275,3275,3275,3275,0
|
|
20231020,135200,84590240,3275,3275,3275,3275,653
|
|
20231020,135100,82451665,3270,3270,3270,3270,1695
|
|
20231020,135000,76909015,3270,3270,3270,3270,0
|
|
20231020,134900,76909015,3270,3270,3270,3270,0
|
|
20231020,134800,76909015,3270,3270,3270,3270,0
|
|
20231020,134700,76909015,3270,3270,3270,3270,1
|
|
20231020,134600,76905745,3265,3265,3265,3265,0
|
|
20231020,134500,76905745,3265,3265,3265,3265,0
|
|
20231020,134400,76905745,3265,3265,3265,3265,0
|
|
20231020,134300,76905745,3265,3265,3265,3265,0
|
|
20231020,134200,76905745,3265,3265,3265,3265,0
|
|
20231020,134100,76905745,3265,3265,3265,3265,0
|
|
20231020,134000,76905745,3265,3265,3265,3265,0
|
|
20231020,133900,76905745,3265,3265,3265,3265,0
|
|
20231020,133800,76905745,3265,3265,3265,3265,37
|
|
20231020,133700,76784940,3265,3265,3265,3265,0
|
|
20231020,133600,76784940,3265,3265,3265,3265,339
|
|
20231020,133500,75678105,3265,3265,3265,3265,0
|
|
20231020,133400,75678105,3265,3265,3265,3265,104
|
|
20231020,133300,75338545,3265,3265,3265,3265,0
|
|
20231020,133200,75338545,3265,3265,3265,3265,0
|
|
20231020,133100,75338545,3265,3265,3265,3265,0
|
|
20231020,133000,75338545,3265,3265,3265,3265,0
|
|
20231020,132900,75338545,3265,3265,3265,3265,0
|
|
20231020,132800,75338545,3265,3265,3265,3265,10
|
|
20231020,132700,75305895,3265,3265,3265,3265,0
|
|
20231020,132600,75305895,3265,3265,3265,3265,896
|
|
20231020,132500,72380455,3270,3270,3270,3270,10
|
|
20231020,132400,72347755,3270,3270,3270,3270,0
|
|
20231020,132300,72347755,3270,3270,3270,3270,0
|
|
20231020,132200,72347755,3270,3270,3270,3270,0
|
|
20231020,132100,72347755,3270,3270,3270,3270,0
|
|
20231020,132000,72347755,3270,3270,3270,3270,0
|
|
20231020,131900,72347755,3270,3270,3270,3270,0
|
|
20231020,131800,72347755,3270,3270,3270,3270,0
|
|
20231020,131700,72347755,3270,3270,3270,3270,0
|
|
20231020,131600,72347755,3270,3270,3270,3270,0
|
|
20231020,131500,72347755,3270,3270,3270,3270,0
|
|
20231020,131400,72347755,3270,3270,3270,3270,2
|
|
20231020,131300,72341215,3270,3270,3270,3270,0
|
|
20231020,131200,72341215,3270,3270,3270,3270,0
|
|
20231020,131100,72341215,3270,3270,3270,3270,1
|
|
20231020,131000,72337945,3270,3270,3270,3270,9
|
|
20231020,130900,72308515,3270,3270,3270,3270,0
|
|
20231020,130800,72308515,3270,3270,3270,3270,0
|
|
20231020,130700,72308515,3270,3270,3270,3270,0
|
|
20231020,130600,72308515,3270,3270,3270,3270,0
|
|
20231020,130500,72308515,3270,3270,3270,3270,0
|
|
20231020,130400,72308515,3270,3270,3270,3270,0
|
|
20231020,130300,72308515,3270,3270,3270,3270,0
|
|
20231020,130200,72308515,3270,3270,3270,3270,0
|
|
20231020,130100,72308515,3270,3270,3270,3270,0
|
|
20231020,130000,72308515,3270,3270,3270,3270,0
|
|
20231020,125900,72308515,3270,3270,3270,3270,0
|
|
20231020,125800,72308515,3270,3270,3270,3270,0
|
|
20231020,125700,72308515,3270,3270,3270,3270,1
|
|
20231020,125600,72305245,3265,3265,3265,3265,0
|
|
20231020,125500,72305245,3265,3265,3265,3265,36
|
|
20231020,125400,72187705,3265,3265,3265,3265,0
|
|
20231020,125300,72187705,3265,3265,3265,3265,0
|
|
20231020,125200,72187705,3265,3265,3265,3265,2
|
|
20231020,125100,72181175,3265,3265,3265,3265,6
|
|
20231020,125000,72161585,3265,3265,3265,3265,0
|
|
20231020,124900,72161585,3265,3265,3265,3265,0
|
|
20231020,124800,72161585,3265,3265,3265,3265,0
|
|
20231020,124700,72161585,3265,3265,3265,3265,0
|
|
20231020,124600,72161585,3265,3265,3265,3265,0
|
|
20231020,124500,72161585,3265,3265,3265,3265,0
|
|
20231020,124400,72161585,3265,3265,3265,3265,0
|
|
20231020,124300,72161585,3265,3265,3265,3265,0
|
|
20231020,124200,72161585,3265,3265,3265,3265,2
|
|
20231020,124100,72155055,3265,3265,3265,3265,1
|
|
20231020,124000,72151790,3265,3265,3265,3265,0
|
|
20231020,123900,72151790,3265,3265,3265,3265,50
|
|
20231020,123800,71988540,3265,3265,3265,3265,3
|
|
20231020,123700,71978745,3265,3265,3265,3265,0
|
|
20231020,123600,71978745,3265,3265,3265,3265,0
|
|
20231020,123500,71978745,3265,3265,3265,3265,0
|
|
20231020,123400,71978745,3265,3265,3265,3265,0
|
|
20231020,123300,71978745,3265,3265,3265,3265,0
|
|
20231020,123200,71978745,3265,3265,3265,3265,0
|
|
20231020,123100,71978745,3265,3265,3265,3265,6
|
|
20231020,123000,71959155,3265,3265,3265,3265,0
|
|
20231020,122900,71959155,3265,3265,3265,3265,0
|
|
20231020,122800,71959155,3265,3265,3265,3265,0
|
|
20231020,122700,71959155,3265,3265,3265,3265,10
|
|
20231020,122600,71926505,3265,3265,3265,3265,0
|
|
20231020,122500,71926505,3265,3265,3265,3265,4
|
|
20231020,122400,71913445,3255,3260,3260,3255,99
|
|
20231020,122300,71591095,3260,3265,3265,3260,202
|
|
20231020,122200,70932500,3270,3270,3270,3270,0
|
|
20231020,122100,70932500,3270,3270,3270,3270,0
|
|
20231020,122000,70932500,3270,3270,3270,3270,0
|
|
20231020,121900,70932500,3270,3270,3270,3270,0
|
|
20231020,121800,70932500,3270,3270,3270,3270,0
|
|
20231020,121700,70932500,3270,3270,3270,3270,0
|
|
20231020,121600,70932500,3270,3270,3270,3270,0
|
|
20231020,121500,70932500,3270,3270,3270,3270,0
|
|
20231020,121400,70932500,3270,3270,3270,3270,3
|
|
20231020,121300,70922690,3270,3270,3270,3270,0
|
|
20231020,121200,70922690,3270,3270,3270,3270,0
|
|
20231020,121100,70922690,3270,3270,3270,3270,0
|
|
20231020,121000,70922690,3270,3270,3270,3270,40
|
|
20231020,120900,70791890,3270,3270,3270,3270,0
|
|
20231020,120800,70791890,3270,3270,3270,3270,0
|
|
20231020,120700,70791890,3270,3270,3270,3270,0
|
|
20231020,120600,70791890,3270,3270,3270,3270,0
|
|
20231020,120500,70791890,3270,3270,3270,3270,0
|
|
20231020,120400,70791890,3270,3270,3270,3270,0
|
|
20231020,120300,70791890,3270,3270,3270,3270,0
|
|
20231020,120200,70791890,3270,3270,3270,3270,0
|
|
20231020,120100,70791890,3270,3270,3270,3270,0
|
|
20231020,120000,70791890,3270,3270,3270,3270,0
|
|
20231020,115900,70791890,3270,3270,3270,3270,0
|
|
20231020,115800,70791890,3270,3270,3270,3270,0
|
|
20231020,115700,70791890,3270,3270,3270,3270,0
|
|
20231020,115600,70791890,3270,3270,3270,3270,0
|
|
20231020,115500,70791890,3270,3270,3270,3270,0
|
|
20231020,115400,70791890,3270,3270,3270,3270,0
|
|
20231020,115300,70791890,3270,3270,3270,3270,0
|
|
20231020,115200,70791890,3270,3270,3270,3270,0
|
|
20231020,115100,70791890,3270,3270,3270,3270,0
|
|
20231020,115000,70791890,3270,3270,3270,3270,0
|
|
20231020,114900,70791890,3270,3270,3270,3270,0
|
|
20231020,114800,70791890,3270,3270,3270,3270,0
|
|
20231020,114700,70791890,3270,3270,3270,3270,0
|
|
20231020,114600,70791890,3270,3270,3270,3270,0
|
|
20231020,114500,70791890,3270,3270,3270,3270,0
|
|
20231020,114400,70791890,3270,3270,3270,3270,0
|
|
20231020,114300,70791890,3270,3270,3270,3270,0
|
|
20231020,114200,70791890,3270,3270,3270,3270,0
|
|
20231020,114100,70791890,3270,3270,3270,3270,0
|
|
20231020,114000,70791890,3270,3270,3270,3270,0
|
|
20231020,113900,70791890,3270,3270,3270,3270,1
|
|
20231020,113800,70788620,3265,3265,3265,3265,0
|
|
20231020,113700,70788620,3265,3265,3265,3265,0
|
|
20231020,113600,70788620,3265,3265,3265,3265,5
|
|
20231020,113500,70772295,3270,3270,3270,3270,0
|
|
20231020,113400,70772295,3270,3270,3270,3270,0
|
|
20231020,113300,70772295,3270,3270,3270,3270,0
|
|
20231020,113200,70772295,3270,3270,3270,3270,0
|
|
20231020,113100,70772295,3270,3270,3270,3270,0
|
|
20231020,113000,70772295,3270,3270,3270,3270,0
|
|
20231020,112900,70772295,3270,3270,3270,3270,0
|
|
20231020,112800,70772295,3270,3270,3270,3270,0
|
|
20231020,112700,70772295,3270,3270,3270,3270,0
|
|
20231020,112600,70772295,3270,3270,3270,3270,0
|
|
20231020,112500,70772295,3270,3270,3270,3270,0
|
|
20231020,112400,70772295,3270,3270,3270,3270,5
|
|
20231020,112300,70755945,3270,3270,3270,3270,0
|
|
20231020,112200,70755945,3270,3270,3270,3270,2
|
|
20231020,112100,70749405,3270,3270,3270,3270,9
|
|
20231020,112000,70719975,3270,3270,3270,3270,0
|
|
20231020,111900,70719975,3270,3270,3270,3270,10
|
|
20231020,111800,70687275,3270,3270,3270,3270,0
|
|
20231020,111700,70687275,3270,3270,3270,3270,0
|
|
20231020,111600,70687275,3270,3270,3270,3270,0
|
|
20231020,111500,70687275,3270,3270,3270,3270,0
|
|
20231020,111400,70687275,3270,3270,3270,3270,10
|
|
20231020,111300,70654575,3270,3270,3270,3270,0
|
|
20231020,111200,70654575,3270,3270,3270,3270,0
|
|
20231020,111100,70654575,3270,3270,3270,3270,1
|
|
20231020,111000,70651305,3260,3260,3260,3260,248
|
|
20231020,110900,69842825,3260,3260,3260,3260,5
|
|
20231020,110800,69826525,3260,3260,3260,3260,0
|
|
20231020,110700,69826525,3260,3260,3260,3260,1
|
|
20231020,110600,69823265,3255,3255,3255,3255,0
|
|
20231020,110500,69823265,3255,3255,3255,3255,0
|
|
20231020,110400,69823265,3255,3255,3255,3255,0
|
|
20231020,110300,69823265,3255,3255,3255,3255,0
|
|
20231020,110200,69823265,3255,3255,3255,3255,0
|
|
20231020,110100,69823265,3255,3255,3255,3255,0
|
|
20231020,110000,69823265,3255,3255,3255,3255,150
|
|
20231020,105900,69335015,3250,3250,3250,3250,0
|
|
20231020,105800,69335015,3250,3255,3255,3250,40
|
|
20231020,105700,69205010,3260,3260,3260,3260,0
|
|
20231020,105600,69205010,3260,3260,3260,3260,0
|
|
20231020,105500,69205010,3260,3260,3260,3260,23
|
|
20231020,105400,69130030,3260,3260,3260,3260,32
|
|
20231020,105300,69025710,3250,3250,3250,3250,0
|
|
20231020,105200,69025710,3250,3250,3250,3250,600
|
|
20231020,105100,67075710,3250,3250,3250,3250,0
|
|
20231020,105000,67075710,3250,3250,3250,3250,21
|
|
20231020,104900,67007460,3250,3250,3250,3250,0
|
|
20231020,104800,67007460,3250,3250,3250,3250,7
|
|
20231020,104700,66984710,3260,3260,3260,3260,0
|
|
20231020,104600,66984710,3260,3260,3260,3260,1
|
|
20231020,104500,66981450,3250,3250,3250,3250,0
|
|
20231020,104400,66981450,3250,3250,3250,3250,2
|
|
20231020,104300,66974950,3250,3250,3250,3250,0
|
|
20231020,104200,66974950,3250,3250,3250,3250,141
|
|
20231020,104100,66516700,3250,3250,3250,3250,0
|
|
20231020,104000,66516700,3250,3250,3250,3250,15
|
|
20231020,103900,66467950,3250,3250,3250,3250,5
|
|
20231020,103800,66451700,3250,3250,3250,3250,0
|
|
20231020,103700,66451700,3250,3250,3250,3250,37
|
|
20231020,103600,66331450,3255,3255,3255,3255,0
|
|
20231020,103500,66331450,3255,3255,3255,3255,0
|
|
20231020,103400,66331450,3255,3255,3255,3255,1
|
|
20231020,103300,66328195,3255,3255,3255,3255,1
|
|
20231020,103200,66324940,3255,3255,3255,3255,0
|
|
20231020,103100,66324940,3255,3255,3255,3255,0
|
|
20231020,103000,66324940,3255,3250,3255,3250,97
|
|
20231020,102900,66009240,3250,3250,3250,3250,0
|
|
20231020,102800,66009240,3250,3250,3250,3250,753
|
|
20231020,102700,63561990,3250,3250,3250,3250,160
|
|
20231020,102600,63041990,3250,3250,3250,3250,25
|
|
20231020,102500,62960740,3245,3245,3245,3245,26
|
|
20231020,102400,62876370,3245,3245,3245,3245,255
|
|
20231020,102300,62048895,3245,3245,3245,3245,0
|
|
20231020,102200,62048895,3245,3245,3245,3245,10
|
|
20231020,102100,62016445,3250,3250,3250,3245,130
|
|
20231020,102000,61593995,3230,3230,3230,3230,0
|
|
20231020,101900,61593995,3230,3255,3255,3230,8032
|
|
20231020,101800,35529630,3255,3255,3255,3255,0
|
|
20231020,101700,35529630,3255,3255,3255,3255,0
|
|
20231020,101600,35529630,3255,3255,3255,3255,0
|
|
20231020,101500,35529630,3255,3255,3255,3255,100
|
|
20231020,101400,35204130,3260,3260,3260,3260,0
|
|
20231020,101300,35204130,3260,3260,3260,3260,5
|
|
20231020,101200,35187830,3260,3260,3260,3260,0
|
|
20231020,101100,35187830,3260,3260,3260,3260,0
|
|
20231020,101000,35187830,3260,3260,3260,3260,0
|
|
20231020,100900,35187830,3260,3270,3270,3260,300
|
|
20231020,100800,34209800,3270,3270,3270,3270,0
|
|
20231020,100700,34209800,3270,3270,3270,3270,0
|
|
20231020,100600,34209800,3270,3270,3270,3270,97
|
|
20231020,100500,33892610,3270,3270,3270,3270,0
|
|
20231020,100400,33892610,3270,3270,3270,3270,31
|
|
20231020,100300,33791240,3270,3270,3270,3270,1
|
|
20231020,100200,33787970,3265,3265,3265,3265,0
|
|
20231020,100100,33787970,3265,3265,3265,3265,250
|
|
20231020,100000,32971720,3270,3270,3270,3270,0
|
|
20231020,095900,32971720,3270,3270,3270,3270,0
|
|
20231020,095800,32971720,3270,3270,3270,3270,0
|
|
20231020,095700,32971720,3270,3270,3270,3270,0
|
|
20231020,095600,32971720,3270,3270,3270,3270,1
|
|
20231020,095500,32968450,3270,3270,3270,3270,0
|
|
20231020,095400,32968450,3270,3270,3270,3270,1
|
|
20231020,095300,32965180,3270,3270,3270,3270,0
|
|
20231020,095200,32965180,3270,3270,3270,3270,0
|
|
20231020,095100,32965180,3270,3270,3270,3270,0
|
|
20231020,095000,32965180,3270,3270,3270,3270,0
|
|
20231020,094900,32965180,3270,3270,3270,3270,0
|
|
20231020,094800,32965180,3270,3255,3270,3255,61
|
|
20231020,094700,32766610,3265,3265,3265,3265,0
|
|
20231020,094600,32766610,3265,3265,3265,3265,0
|
|
20231020,094500,32766610,3265,3260,3265,3260,8
|
|
20231020,094400,32740515,3255,3255,3255,3255,0
|
|
20231020,094300,32740515,3255,3255,3255,3255,224
|
|
20231020,094200,32011395,3255,3265,3265,3255,227
|
|
20231020,094100,31270760,3270,3270,3270,3270,0
|
|
20231020,094000,31270760,3270,3270,3270,3270,40
|
|
20231020,093900,31139960,3270,3270,3270,3270,16
|
|
20231020,093800,31087640,3270,3270,3270,3270,503
|
|
20231020,093700,29442830,3270,3270,3270,3270,83
|
|
20231020,093600,29171420,3275,3275,3275,3275,0
|
|
20231020,093500,29171420,3275,3275,3275,3275,0
|
|
20231020,093400,29171420,3275,3265,3275,3265,8
|
|
20231020,093300,29145260,3265,3265,3265,3265,1
|
|
20231020,093200,29141995,3260,3265,3265,3260,856
|
|
20231020,093100,26350235,3275,3275,3275,3275,1
|
|
20231020,093000,26346960,3265,3265,3265,3265,0
|
|
20231020,092900,26346960,3265,3275,3275,3265,700
|
|
20231020,092800,24055925,3275,3275,3275,3275,1
|
|
20231020,092700,24052650,3275,3275,3280,3275,1276
|
|
20231020,092600,19873250,3275,3275,3275,3275,110
|
|
20231020,092500,19513000,3275,3275,3275,3275,400
|
|
20231020,092400,18203000,3285,3285,3285,3285,0
|
|
20231020,092300,18203000,3285,3285,3285,3285,0
|
|
20231020,092200,18203000,3285,3275,3285,3275,19
|
|
20231020,092100,18140605,3275,3275,3275,3275,0
|
|
20231020,092000,18140605,3275,3275,3275,3275,1051
|
|
20231020,091900,14698580,3275,3275,3275,3275,0
|
|
20231020,091800,14698580,3275,3270,3275,3270,42
|
|
20231020,091700,14561190,3270,3270,3270,3270,326
|
|
20231020,091600,13495170,3270,3280,3280,3270,1399
|
|
20231020,091500,8914070,3280,3280,3280,3280,2
|
|
20231020,091400,8907510,3280,3280,3280,3280,0
|
|
20231020,091300,8907510,3280,3280,3280,3280,1110
|
|
20231020,091200,5266710,3285,3285,3285,3285,80
|
|
20231020,091100,5003910,3285,3285,3285,3285,17
|
|
20231020,091000,4948065,3280,3285,3285,3280,126
|
|
20231020,090900,4534530,3290,3290,3290,3290,0
|
|
20231020,090800,4534530,3290,3290,3290,3290,1
|
|
20231020,090700,4531240,3290,3290,3290,3290,0
|
|
20231020,090600,4531240,3290,3290,3290,3290,8
|
|
20231020,090500,4504920,3290,3300,3300,3290,5
|
|
20231020,090400,4488460,3290,3310,3310,3290,1056
|
|
20231020,090300,1004150,3325,3325,3325,3325,0
|
|
20231020,090200,1004150,3325,3325,3325,3325,0
|
|
20231020,090100,1004150,3325,3325,3325,3325,0
|
|
20231020,090000,1004150,3325,3325,3325,3325,302
|