644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194100,137674595,3865,3865,3865,3865,479
|
|
20231019,194000,137674595,3865,3865,3865,3865,0
|
|
20231019,193900,137674595,3865,3865,3865,3865,0
|
|
20231019,193800,137674595,3865,3865,3865,3865,0
|
|
20231019,193700,137674595,3865,3865,3865,3865,0
|
|
20231019,193600,137674595,3865,3865,3865,3865,0
|
|
20231019,193500,137674595,3865,3865,3865,3865,0
|
|
20231019,193400,137674595,3865,3865,3865,3865,0
|
|
20231019,193300,137674595,3865,3865,3865,3865,0
|
|
20231019,193200,137674595,3865,3865,3865,3865,0
|
|
20231019,193100,137674595,3865,3865,3865,3865,0
|
|
20231019,193000,137674595,3865,3865,3865,3865,0
|
|
20231019,192900,137674595,3865,3865,3865,3865,0
|
|
20231019,192800,137674595,3865,3865,3865,3865,0
|
|
20231019,192700,137674595,3865,3865,3865,3865,0
|
|
20231019,192600,137674595,3865,3865,3865,3865,0
|
|
20231019,192500,137674595,3865,3865,3865,3865,0
|
|
20231019,192400,137674595,3865,3865,3865,3865,0
|
|
20231019,192300,137674595,3865,3865,3865,3865,0
|
|
20231019,192200,137674595,3865,3865,3865,3865,0
|
|
20231019,192100,137674595,3865,3865,3865,3865,0
|
|
20231019,192000,137674595,3865,3865,3865,3865,0
|
|
20231019,191900,137674595,3865,3865,3865,3865,0
|
|
20231019,191800,137674595,3865,3865,3865,3865,0
|
|
20231019,191700,137674595,3865,3865,3865,3865,0
|
|
20231019,191600,137674595,3865,3865,3865,3865,0
|
|
20231019,191500,137674595,3865,3865,3865,3865,0
|
|
20231019,191400,137674595,3865,3865,3865,3865,0
|
|
20231019,191300,137674595,3865,3865,3865,3865,0
|
|
20231019,191200,137674595,3865,3865,3865,3865,0
|
|
20231019,191100,137674595,3865,3865,3865,3865,479
|
|
20231019,191000,137674595,3865,3865,3865,3865,0
|
|
20231019,190900,137674595,3865,3865,3865,3865,0
|
|
20231019,190800,137674595,3865,3865,3865,3865,0
|
|
20231019,190700,137674595,3865,3865,3865,3865,0
|
|
20231019,190600,137674595,3865,3865,3865,3865,0
|
|
20231019,190500,137674595,3865,3865,3865,3865,0
|
|
20231019,190400,137674595,3865,3865,3865,3865,0
|
|
20231019,190300,137674595,3865,3865,3865,3865,0
|
|
20231019,190200,137674595,3865,3865,3865,3865,0
|
|
20231019,190100,137674595,3865,3865,3865,3865,0
|
|
20231019,190000,137674595,3865,3865,3865,3865,0
|
|
20231019,185900,137674595,3865,3865,3865,3865,0
|
|
20231019,185800,137674595,3865,3865,3865,3865,0
|
|
20231019,185700,137674595,3865,3865,3865,3865,0
|
|
20231019,185600,137674595,3865,3865,3865,3865,0
|
|
20231019,185500,137674595,3865,3865,3865,3865,0
|
|
20231019,185400,137674595,3865,3865,3865,3865,0
|
|
20231019,185300,137674595,3865,3865,3865,3865,0
|
|
20231019,185200,137674595,3865,3865,3865,3865,0
|
|
20231019,185100,137674595,3865,3865,3865,3865,0
|
|
20231019,185000,137674595,3865,3865,3865,3865,0
|
|
20231019,184900,137674595,3865,3865,3865,3865,0
|
|
20231019,184800,137674595,3865,3865,3865,3865,0
|
|
20231019,184700,137674595,3865,3865,3865,3865,0
|
|
20231019,184600,137674595,3865,3865,3865,3865,0
|
|
20231019,184500,137674595,3865,3865,3865,3865,0
|
|
20231019,184400,137674595,3865,3865,3865,3865,0
|
|
20231019,184300,137674595,3865,3865,3865,3865,0
|
|
20231019,184200,137674595,3865,3865,3865,3865,0
|
|
20231019,184100,137674595,3865,3865,3865,3865,479
|
|
20231019,184000,137674595,3865,3865,3865,3865,0
|
|
20231019,183900,137674595,3865,3865,3865,3865,0
|
|
20231019,183800,137674595,3865,3865,3865,3865,0
|
|
20231019,183700,137674595,3865,3865,3865,3865,0
|
|
20231019,183600,137674595,3865,3865,3865,3865,0
|
|
20231019,183500,137674595,3865,3865,3865,3865,0
|
|
20231019,183400,137674595,3865,3865,3865,3865,0
|
|
20231019,183300,137674595,3865,3865,3865,3865,0
|
|
20231019,183200,137674595,3865,3865,3865,3865,0
|
|
20231019,183100,137674595,3865,3865,3865,3865,0
|
|
20231019,183000,137674595,3865,3865,3865,3865,0
|
|
20231019,182900,137674595,3865,3865,3865,3865,0
|
|
20231019,182800,137674595,3865,3865,3865,3865,0
|
|
20231019,182700,137674595,3865,3865,3865,3865,0
|
|
20231019,182600,137674595,3865,3865,3865,3865,0
|
|
20231019,182500,137674595,3865,3865,3865,3865,0
|
|
20231019,182400,137674595,3865,3865,3865,3865,0
|
|
20231019,182300,137674595,3865,3865,3865,3865,0
|
|
20231019,182200,137674595,3865,3865,3865,3865,0
|
|
20231019,182100,137674595,3865,3865,3865,3865,0
|
|
20231019,182000,137674595,3865,3865,3865,3865,0
|
|
20231019,181900,137674595,3865,3865,3865,3865,0
|
|
20231019,181800,137674595,3865,3865,3865,3865,0
|
|
20231019,181700,137674595,3865,3865,3865,3865,0
|
|
20231019,181600,137674595,3865,3865,3865,3865,0
|
|
20231019,181500,137674595,3865,3865,3865,3865,0
|
|
20231019,181400,137674595,3865,3865,3865,3865,0
|
|
20231019,181300,137674595,3865,3865,3865,3865,0
|
|
20231019,181200,137674595,3865,3865,3865,3865,0
|
|
20231019,181100,137674595,3865,3865,3865,3865,479
|
|
20231019,181000,137674595,3865,3865,3865,3865,0
|
|
20231019,180900,137674595,3865,3865,3865,3865,0
|
|
20231019,180800,137674595,3865,3865,3865,3865,0
|
|
20231019,180700,137674595,3865,3865,3865,3865,0
|
|
20231019,180600,137674595,3865,3865,3865,3865,0
|
|
20231019,180500,137674595,3865,3865,3865,3865,0
|
|
20231019,180400,137674595,3865,3865,3865,3865,0
|
|
20231019,180300,137674595,3865,3865,3865,3865,0
|
|
20231019,180200,137674595,3865,3865,3865,3865,0
|
|
20231019,180100,137674595,3865,3865,3865,3865,0
|
|
20231019,180000,137674595,3865,3865,3865,3865,0
|
|
20231019,175900,137674595,3865,3865,3865,3865,0
|
|
20231019,175800,137674595,3865,3865,3865,3865,0
|
|
20231019,175700,137674595,3865,3865,3865,3865,0
|
|
20231019,175600,137674595,3865,3865,3865,3865,0
|
|
20231019,175500,137674595,3865,3865,3865,3865,0
|
|
20231019,175400,137674595,3865,3865,3865,3865,0
|
|
20231019,175300,137674595,3865,3865,3865,3865,0
|
|
20231019,175200,137674595,3865,3865,3865,3865,0
|
|
20231019,175100,137674595,3865,3865,3865,3865,0
|
|
20231019,175000,137674595,3865,3865,3865,3865,0
|
|
20231019,174900,137674595,3865,3865,3865,3865,0
|
|
20231019,174800,137674595,3865,3865,3865,3865,0
|
|
20231019,174700,137674595,3865,3865,3865,3865,0
|
|
20231019,174600,137674595,3865,3865,3865,3865,0
|
|
20231019,174500,137674595,3865,3865,3865,3865,0
|
|
20231019,174400,137674595,3865,3865,3865,3865,0
|
|
20231019,174300,137674595,3865,3865,3865,3865,0
|
|
20231019,174200,137674595,3865,3865,3865,3865,0
|
|
20231019,174100,137674595,3865,3865,3865,3865,479
|
|
20231019,174000,137674595,3865,3865,3865,3865,0
|
|
20231019,173900,137674595,3865,3865,3865,3865,0
|
|
20231019,173800,137674595,3865,3865,3865,3865,0
|
|
20231019,173700,137674595,3865,3865,3865,3865,0
|
|
20231019,173600,137674595,3865,3865,3865,3865,0
|
|
20231019,173500,137674595,3865,3865,3865,3865,0
|
|
20231019,173400,137674595,3865,3865,3865,3865,0
|
|
20231019,173300,137674595,3865,3865,3865,3865,0
|
|
20231019,173200,137674595,3865,3865,3865,3865,0
|
|
20231019,173100,137674595,3865,3865,3865,3865,0
|
|
20231019,173000,137674595,3865,3865,3865,3865,0
|
|
20231019,172900,137674595,3865,3865,3865,3865,0
|
|
20231019,172800,137674595,3865,3865,3865,3865,0
|
|
20231019,172700,137674595,3865,3865,3865,3865,0
|
|
20231019,172600,137674595,3865,3865,3865,3865,0
|
|
20231019,172500,137674595,3865,3865,3865,3865,0
|
|
20231019,172400,137674595,3865,3865,3865,3865,0
|
|
20231019,172300,137674595,3865,3865,3865,3865,0
|
|
20231019,172200,137674595,3865,3865,3865,3865,0
|
|
20231019,172100,137674595,3865,3865,3865,3865,0
|
|
20231019,172000,137674595,3865,3865,3865,3865,0
|
|
20231019,171900,137674595,3865,3865,3865,3865,0
|
|
20231019,171800,137674595,3865,3865,3865,3865,0
|
|
20231019,171700,137674595,3865,3865,3865,3865,0
|
|
20231019,171600,137674595,3865,3865,3865,3865,0
|
|
20231019,171500,137674595,3865,3865,3865,3865,0
|
|
20231019,171400,137674595,3865,3865,3865,3865,0
|
|
20231019,171300,137674595,3865,3865,3865,3865,0
|
|
20231019,171200,137674595,3865,3865,3865,3865,0
|
|
20231019,171100,137674595,3865,3865,3865,3865,479
|
|
20231019,171000,137674595,3865,3865,3865,3865,0
|
|
20231019,170900,137674595,3865,3865,3865,3865,0
|
|
20231019,170800,137674595,3865,3865,3865,3865,0
|
|
20231019,170700,137674595,3865,3865,3865,3865,0
|
|
20231019,170600,137674595,3865,3865,3865,3865,0
|
|
20231019,170500,137674595,3865,3865,3865,3865,0
|
|
20231019,170400,137674595,3865,3865,3865,3865,0
|
|
20231019,170300,137674595,3865,3865,3865,3865,0
|
|
20231019,170200,137674595,3865,3865,3865,3865,0
|
|
20231019,170100,137674595,3865,3865,3865,3865,0
|
|
20231019,170000,137674595,3865,3865,3865,3865,0
|
|
20231019,165900,137674595,3865,3865,3865,3865,0
|
|
20231019,165800,137674595,3865,3865,3865,3865,0
|
|
20231019,165700,137674595,3865,3865,3865,3865,0
|
|
20231019,165600,137674595,3865,3865,3865,3865,0
|
|
20231019,165500,137674595,3865,3865,3865,3865,0
|
|
20231019,165400,137674595,3865,3865,3865,3865,0
|
|
20231019,165300,137674595,3865,3865,3865,3865,0
|
|
20231019,165200,137674595,3865,3865,3865,3865,0
|
|
20231019,165100,137674595,3865,3865,3865,3865,0
|
|
20231019,165000,137674595,3865,3865,3865,3865,0
|
|
20231019,164900,137674595,3865,3865,3865,3865,0
|
|
20231019,164800,137674595,3865,3865,3865,3865,0
|
|
20231019,164700,137674595,3865,3865,3865,3865,0
|
|
20231019,164600,137674595,3865,3865,3865,3865,0
|
|
20231019,164500,137674595,3865,3865,3865,3865,0
|
|
20231019,164400,137674595,3865,3865,3865,3865,0
|
|
20231019,164300,137674595,3865,3865,3865,3865,0
|
|
20231019,164200,137674595,3865,3865,3865,3865,0
|
|
20231019,164100,137674595,3865,3865,3865,3865,479
|
|
20231019,164000,137674595,3865,3865,3865,3865,0
|
|
20231019,163900,137674595,3865,3865,3865,3865,0
|
|
20231019,163800,137674595,3865,3865,3865,3865,0
|
|
20231019,163700,137674595,3865,3865,3865,3865,0
|
|
20231019,163600,137674595,3865,3865,3865,3865,0
|
|
20231019,163500,137674595,3865,3865,3865,3865,0
|
|
20231019,163400,137674595,3865,3865,3865,3865,0
|
|
20231019,163300,137674595,3865,3865,3865,3865,0
|
|
20231019,163200,137674595,3865,3865,3865,3865,0
|
|
20231019,163100,137674595,3865,3865,3865,3865,0
|
|
20231019,163000,137674595,3865,3865,3865,3865,0
|
|
20231019,162900,137674595,3865,3865,3865,3865,0
|
|
20231019,162800,137674595,3865,3865,3865,3865,0
|
|
20231019,162700,137674595,3865,3865,3865,3865,0
|
|
20231019,162600,137674595,3865,3865,3865,3865,0
|
|
20231019,162500,137674595,3865,3865,3865,3865,0
|
|
20231019,162400,137674595,3865,3865,3865,3865,0
|
|
20231019,162300,137674595,3865,3865,3865,3865,0
|
|
20231019,162200,137674595,3865,3865,3865,3865,0
|
|
20231019,162100,137674595,3865,3865,3865,3865,0
|
|
20231019,162000,137674595,3865,3865,3865,3865,0
|
|
20231019,161900,137674595,3865,3865,3865,3865,0
|
|
20231019,161800,137674595,3865,3865,3865,3865,0
|
|
20231019,161700,137674595,3865,3865,3865,3865,0
|
|
20231019,161600,137674595,3865,3865,3865,3865,0
|
|
20231019,161500,137674595,3865,3865,3865,3865,0
|
|
20231019,161400,137674595,3865,3865,3865,3865,0
|
|
20231019,161300,137674595,3865,3865,3865,3865,0
|
|
20231019,161200,137674595,3865,3865,3865,3865,0
|
|
20231019,161100,137674595,3865,3865,3865,3865,479
|
|
20231019,161000,137674595,3865,3865,3865,3865,0
|
|
20231019,160900,137674595,3865,3865,3865,3865,0
|
|
20231019,160800,137674595,3865,3865,3865,3865,0
|
|
20231019,160700,137674595,3865,3865,3865,3865,0
|
|
20231019,160600,137674595,3865,3865,3865,3865,0
|
|
20231019,160500,137674595,3865,3865,3865,3865,0
|
|
20231019,160400,137674595,3865,3865,3865,3865,0
|
|
20231019,160300,137674595,3865,3865,3865,3865,0
|
|
20231019,160200,137674595,3865,3865,3865,3865,0
|
|
20231019,160100,137674595,3865,3865,3865,3865,0
|
|
20231019,160000,137674595,3865,3865,3865,3865,0
|
|
20231019,155900,137674595,3865,3865,3865,3865,0
|
|
20231019,155800,137674595,3865,3865,3865,3865,0
|
|
20231019,155700,137674595,3865,3865,3865,3865,0
|
|
20231019,155600,137674595,3865,3865,3865,3865,0
|
|
20231019,155500,137674595,3865,3865,3865,3865,0
|
|
20231019,155400,137674595,3865,3865,3865,3865,0
|
|
20231019,155300,137674595,3865,3865,3865,3865,0
|
|
20231019,155200,137674595,3865,3865,3865,3865,0
|
|
20231019,155100,137674595,3865,3865,3865,3865,0
|
|
20231019,155000,137674595,3865,3865,3865,3865,0
|
|
20231019,154900,137674595,3865,3865,3865,3865,0
|
|
20231019,154800,137674595,3865,3865,3865,3865,0
|
|
20231019,154700,137674595,3865,3865,3865,3865,0
|
|
20231019,154600,137674595,3865,3865,3865,3865,0
|
|
20231019,154500,137674595,3865,3865,3865,3865,0
|
|
20231019,154400,137674595,3865,3865,3865,3865,0
|
|
20231019,154300,137674595,3865,3865,3865,3865,0
|
|
20231019,154200,137674595,3865,3865,3865,3865,0
|
|
20231019,154100,137674595,3865,3865,3865,3865,479
|
|
20231019,154000,137674595,3865,3865,3865,3865,0
|
|
20231019,153900,137674595,3865,3865,3865,3865,0
|
|
20231019,153800,137674595,3865,3865,3865,3865,0
|
|
20231019,153700,137674595,3865,3865,3865,3865,0
|
|
20231019,153600,137674595,3865,3865,3865,3865,0
|
|
20231019,153500,137674595,3865,3865,3865,3865,0
|
|
20231019,153400,137674595,3865,3865,3865,3865,0
|
|
20231019,153300,137674595,3865,3865,3865,3865,0
|
|
20231019,153200,137674595,3865,3865,3865,3865,0
|
|
20231019,153100,137674595,3865,3865,3865,3865,0
|
|
20231019,153000,137674595,3865,3865,3865,3865,479
|
|
20231019,152900,135823260,3865,3865,3865,3865,0
|
|
20231019,152800,135823260,3865,3865,3865,3865,0
|
|
20231019,152700,135823260,3865,3865,3865,3865,0
|
|
20231019,152600,135823260,3865,3865,3865,3865,0
|
|
20231019,152500,135823260,3865,3865,3865,3865,0
|
|
20231019,152400,135823260,3865,3865,3865,3865,0
|
|
20231019,152300,135823260,3865,3865,3865,3865,0
|
|
20231019,152200,135823260,3865,3865,3865,3865,0
|
|
20231019,152100,135823260,3865,3865,3865,3865,0
|
|
20231019,152000,135823260,3865,3865,3865,3865,0
|
|
20231019,151900,135823260,3865,3850,3865,3850,35
|
|
20231019,151800,135688495,3865,3865,3865,3865,3
|
|
20231019,151700,135676900,3850,3850,3850,3850,4
|
|
20231019,151600,135661500,3845,3845,3845,3845,26
|
|
20231019,151500,135561530,3845,3845,3865,3845,123
|
|
20231019,151400,135088575,3845,3845,3845,3845,62
|
|
20231019,151300,134850185,3860,3860,3860,3860,0
|
|
20231019,151200,134850185,3860,3860,3860,3860,0
|
|
20231019,151100,134850185,3860,3860,3860,3860,1
|
|
20231019,151000,134846325,3840,3840,3840,3840,130
|
|
20231019,150900,134347125,3840,3840,3840,3840,29
|
|
20231019,150800,134235765,3860,3860,3860,3860,0
|
|
20231019,150700,134235765,3860,3860,3860,3860,1
|
|
20231019,150600,134231905,3860,3860,3860,3860,1
|
|
20231019,150500,134228045,3840,3850,3850,3840,121
|
|
20231019,150400,133763265,3850,3850,3850,3850,0
|
|
20231019,150300,133763265,3850,3850,3850,3850,18
|
|
20231019,150200,133693965,3850,3850,3850,3850,2
|
|
20231019,150100,133686265,3840,3840,3840,3840,0
|
|
20231019,150000,133686265,3840,3840,3840,3840,2
|
|
20231019,145900,133678585,3840,3840,3840,3840,2
|
|
20231019,145800,133670905,3840,3840,3840,3840,0
|
|
20231019,145700,133670905,3840,3840,3840,3840,50
|
|
20231019,145600,133478905,3840,3845,3845,3840,120
|
|
20231019,145500,133017855,3840,3840,3840,3840,0
|
|
20231019,145400,133017855,3840,3840,3840,3840,0
|
|
20231019,145300,133017855,3840,3840,3840,3840,0
|
|
20231019,145200,133017855,3840,3840,3840,3840,0
|
|
20231019,145100,133017855,3840,3840,3840,3840,2200
|
|
20231019,145000,124569855,3835,3835,3835,3835,0
|
|
20231019,144900,124569855,3835,3835,3835,3835,0
|
|
20231019,144800,124569855,3835,3835,3835,3835,0
|
|
20231019,144700,124569855,3835,3835,3835,3835,0
|
|
20231019,144600,124569855,3835,3840,3840,3835,121
|
|
20231019,144500,124105500,3845,3845,3845,3845,0
|
|
20231019,144400,124105500,3845,3845,3845,3845,13
|
|
20231019,144300,124055515,3845,3845,3845,3845,15
|
|
20231019,144200,123997840,3850,3850,3850,3850,0
|
|
20231019,144100,123997840,3850,3850,3850,3850,476
|
|
20231019,144000,122165240,3850,3850,3850,3850,0
|
|
20231019,143900,122165240,3850,3850,3850,3850,0
|
|
20231019,143800,122165240,3850,3855,3855,3850,124
|
|
20231019,143700,121687810,3840,3840,3840,3840,0
|
|
20231019,143600,121687810,3840,3840,3855,3840,554
|
|
20231019,143500,119560375,3855,3855,3855,3855,0
|
|
20231019,143400,119560375,3855,3855,3855,3855,0
|
|
20231019,143300,119560375,3855,3840,3855,3840,3
|
|
20231019,143200,119548840,3840,3855,3855,3840,5175
|
|
20231019,143100,99628460,3865,3865,3865,3865,0
|
|
20231019,143000,99628460,3865,3865,3865,3865,1
|
|
20231019,142900,99624595,3865,3865,3865,3865,0
|
|
20231019,142800,99624595,3865,3865,3865,3865,1
|
|
20231019,142700,99620730,3850,3850,3850,3850,121
|
|
20231019,142600,99154880,3865,3865,3865,3865,5
|
|
20231019,142500,99135555,3865,3865,3865,3865,0
|
|
20231019,142400,99135555,3865,3865,3865,3865,0
|
|
20231019,142300,99135555,3865,3865,3865,3865,0
|
|
20231019,142200,99135555,3865,3865,3865,3865,0
|
|
20231019,142100,99135555,3865,3865,3865,3865,0
|
|
20231019,142000,99135555,3865,3865,3865,3865,0
|
|
20231019,141900,99135555,3865,3865,3865,3865,1
|
|
20231019,141800,99131690,3845,3845,3845,3845,0
|
|
20231019,141700,99131690,3845,3850,3865,3845,126
|
|
20231019,141600,98647115,3870,3870,3870,3870,0
|
|
20231019,141500,98647115,3870,3865,3870,3865,61
|
|
20231019,141400,98411345,3870,3870,3870,3870,0
|
|
20231019,141300,98411345,3870,3870,3870,3870,0
|
|
20231019,141200,98411345,3870,3870,3870,3870,0
|
|
20231019,141100,98411345,3870,3870,3870,3870,5
|
|
20231019,141000,98391995,3870,3870,3870,3870,0
|
|
20231019,140900,98391995,3870,3870,3870,3870,1
|
|
20231019,140800,98388125,3845,3855,3855,3845,47
|
|
20231019,140700,98207360,3845,3850,3850,3845,73
|
|
20231019,140600,97926670,3870,3870,3870,3870,0
|
|
20231019,140500,97926670,3870,3870,3870,3870,0
|
|
20231019,140400,97926670,3870,3870,3870,3870,0
|
|
20231019,140300,97926670,3870,3870,3870,3870,0
|
|
20231019,140200,97926670,3870,3870,3870,3870,0
|
|
20231019,140100,97926670,3870,3870,3870,3870,0
|
|
20231019,140000,97926670,3870,3870,3870,3870,1
|
|
20231019,135900,97922800,3845,3845,3845,3845,0
|
|
20231019,135800,97922800,3845,3845,3870,3845,126
|
|
20231019,135700,97438205,3850,3850,3850,3850,0
|
|
20231019,135600,97438205,3850,3850,3850,3850,0
|
|
20231019,135500,97438205,3850,3850,3850,3850,2514
|
|
20231019,135400,87759305,3875,3875,3875,3875,0
|
|
20231019,135300,87759305,3875,3875,3875,3875,0
|
|
20231019,135200,87759305,3875,3875,3875,3875,0
|
|
20231019,135100,87759305,3875,3875,3875,3875,0
|
|
20231019,135000,87759305,3875,3875,3875,3875,0
|
|
20231019,134900,87759305,3875,3875,3875,3875,0
|
|
20231019,134800,87759305,3875,3855,3875,3845,381
|
|
20231019,134700,86287420,3855,3855,3855,3855,0
|
|
20231019,134600,86287420,3855,3855,3855,3855,0
|
|
20231019,134500,86287420,3855,3855,3855,3855,0
|
|
20231019,134400,86287420,3855,3855,3855,3855,0
|
|
20231019,134300,86287420,3855,3855,3855,3855,0
|
|
20231019,134200,86287420,3855,3855,3855,3855,0
|
|
20231019,134100,86287420,3855,3860,3860,3850,2391
|
|
20231019,134000,77069875,3870,3870,3870,3870,0
|
|
20231019,133900,77069875,3870,3870,3870,3860,2116
|
|
20231019,133800,68885090,3875,3875,3875,3875,0
|
|
20231019,133700,68885090,3875,3875,3875,3875,0
|
|
20231019,133600,68885090,3875,3875,3875,3875,401
|
|
20231019,133500,67331215,3875,3875,3875,3875,200
|
|
20231019,133400,66556215,3880,3880,3880,3880,1
|
|
20231019,133300,66552335,3880,3880,3880,3880,0
|
|
20231019,133200,66552335,3880,3880,3880,3880,0
|
|
20231019,133100,66552335,3880,3880,3880,3880,0
|
|
20231019,133000,66552335,3880,3875,3880,3875,88
|
|
20231019,132900,66210945,3875,3875,3875,3875,121
|
|
20231019,132800,65742070,3890,3890,3890,3890,0
|
|
20231019,132700,65742070,3890,3890,3890,3890,0
|
|
20231019,132600,65742070,3890,3890,3890,3890,0
|
|
20231019,132500,65742070,3890,3890,3890,3890,0
|
|
20231019,132400,65742070,3890,3890,3890,3890,0
|
|
20231019,132300,65742070,3890,3890,3890,3890,2
|
|
20231019,132200,65734290,3875,3875,3875,3875,0
|
|
20231019,132100,65734290,3875,3875,3875,3875,2
|
|
20231019,132000,65726540,3875,3875,3875,3875,0
|
|
20231019,131900,65726540,3875,3880,3880,3875,120
|
|
20231019,131800,65261520,3890,3890,3890,3890,2
|
|
20231019,131700,65253740,3890,3890,3890,3890,0
|
|
20231019,131600,65253740,3890,3890,3890,3890,0
|
|
20231019,131500,65253740,3890,3890,3890,3890,1
|
|
20231019,131400,65249850,3880,3875,3880,3875,68
|
|
20231019,131300,64986025,3875,3875,3875,3875,0
|
|
20231019,131200,64986025,3875,3875,3875,3875,0
|
|
20231019,131100,64986025,3875,3875,3875,3875,0
|
|
20231019,131000,64986025,3875,3880,3880,3875,121
|
|
20231019,130900,64516775,3880,3880,3880,3880,0
|
|
20231019,130800,64516775,3880,3880,3880,3880,0
|
|
20231019,130700,64516775,3880,3880,3880,3880,300
|
|
20231019,130600,63352775,3880,3880,3880,3880,0
|
|
20231019,130500,63352775,3880,3880,3880,3880,0
|
|
20231019,130400,63352775,3880,3880,3880,3880,125
|
|
20231019,130300,62867775,3880,3880,3880,3880,2
|
|
20231019,130200,62860015,3880,3880,3880,3880,5
|
|
20231019,130100,62840615,3880,3880,3880,3880,8
|
|
20231019,130000,62809575,3875,3875,3875,3875,120
|
|
20231019,125900,62344575,3880,3880,3880,3880,0
|
|
20231019,125800,62344575,3880,3880,3880,3880,26
|
|
20231019,125700,62243695,3880,3880,3880,3880,26
|
|
20231019,125600,62142815,3880,3880,3880,3880,5
|
|
20231019,125500,62123415,3880,3880,3880,3880,16
|
|
20231019,125400,62061335,3880,3880,3880,3880,15
|
|
20231019,125300,62003135,3880,3880,3880,3880,41
|
|
20231019,125200,61844055,3875,3875,3875,3875,0
|
|
20231019,125100,61844055,3875,3875,3875,3875,98
|
|
20231019,125000,61464305,3870,3870,3870,3870,23
|
|
20231019,124900,61375295,3880,3880,3880,3880,0
|
|
20231019,124800,61375295,3880,3880,3880,3880,1
|
|
20231019,124700,61371415,3880,3880,3880,3880,29
|
|
20231019,124600,61258895,3880,3880,3880,3880,0
|
|
20231019,124500,61258895,3880,3880,3880,3880,1
|
|
20231019,124400,61255015,3865,3865,3865,3865,70
|
|
20231019,124300,60984465,3860,3860,3860,3860,0
|
|
20231019,124200,60984465,3860,3860,3860,3860,1
|
|
20231019,124100,60980605,3860,3865,3865,3860,191
|
|
20231019,124000,60243195,3865,3865,3865,3865,0
|
|
20231019,123900,60243195,3865,3880,3880,3865,122
|
|
20231019,123800,59771635,3880,3880,3880,3880,0
|
|
20231019,123700,59771635,3880,3880,3880,3880,0
|
|
20231019,123600,59771635,3880,3880,3880,3880,1
|
|
20231019,123500,59767755,3865,3865,3865,3865,1
|
|
20231019,123400,59763890,3860,3860,3860,3860,0
|
|
20231019,123300,59763890,3860,3870,3870,3860,399
|
|
20231019,123200,58221750,3870,3870,3870,3870,0
|
|
20231019,123100,58221750,3870,3870,3870,3870,121
|
|
20231019,123000,57753480,3880,3875,3880,3875,280
|
|
20231019,122900,56667555,3875,3875,3875,3875,3
|
|
20231019,122800,56655930,3870,3875,3875,3870,736
|
|
20231019,122700,53807480,3870,3870,3870,3870,0
|
|
20231019,122600,53807480,3870,3870,3870,3870,0
|
|
20231019,122500,53807480,3870,3875,3875,3870,96
|
|
20231019,122400,53435490,3875,3875,3875,3875,0
|
|
20231019,122300,53435490,3875,3875,3875,3875,0
|
|
20231019,122200,53435490,3875,3870,3880,3870,389
|
|
20231019,122100,51927330,3875,3875,3875,3875,210
|
|
20231019,122000,51113580,3875,3875,3875,3875,0
|
|
20231019,121900,51113580,3875,3875,3875,3875,0
|
|
20231019,121800,51113580,3875,3875,3875,3875,163
|
|
20231019,121700,50481955,3880,3885,3885,3880,669
|
|
20231019,121600,47885235,3895,3895,3895,3895,0
|
|
20231019,121500,47885235,3895,3895,3895,3895,0
|
|
20231019,121400,47885235,3895,3895,3895,3895,0
|
|
20231019,121300,47885235,3895,3880,3895,3880,100
|
|
20231019,121200,47496485,3880,3880,3880,3880,121
|
|
20231019,121100,47027005,3895,3895,3895,3895,0
|
|
20231019,121000,47027005,3895,3895,3895,3895,1
|
|
20231019,120900,47023110,3895,3895,3895,3895,0
|
|
20231019,120800,47023110,3895,3895,3895,3895,0
|
|
20231019,120700,47023110,3895,3895,3895,3895,0
|
|
20231019,120600,47023110,3895,3895,3895,3895,1
|
|
20231019,120500,47019215,3895,3895,3895,3895,0
|
|
20231019,120400,47019215,3895,3895,3895,3895,0
|
|
20231019,120300,47019215,3895,3880,3895,3880,431
|
|
20231019,120200,45346920,3880,3890,3890,3880,376
|
|
20231019,120100,43886320,3885,3885,3885,3885,0
|
|
20231019,120000,43886320,3885,3885,3885,3885,27
|
|
20231019,115900,43781425,3895,3895,3895,3895,0
|
|
20231019,115800,43781425,3895,3895,3895,3895,0
|
|
20231019,115700,43781425,3895,3895,3895,3895,0
|
|
20231019,115600,43781425,3895,3895,3895,3895,0
|
|
20231019,115500,43781425,3895,3895,3895,3895,0
|
|
20231019,115400,43781425,3895,3895,3895,3895,8
|
|
20231019,115300,43750265,3885,3885,3885,3885,123
|
|
20231019,115200,43272410,3885,3885,3885,3885,10
|
|
20231019,115100,43233560,3885,3885,3885,3885,0
|
|
20231019,115000,43233560,3885,3885,3885,3885,0
|
|
20231019,114900,43233560,3885,3885,3885,3885,64
|
|
20231019,114800,42984920,3920,3920,3920,3920,0
|
|
20231019,114700,42984920,3920,3920,3920,3920,0
|
|
20231019,114600,42984920,3920,3920,3920,3920,0
|
|
20231019,114500,42984920,3920,3920,3920,3920,0
|
|
20231019,114400,42984920,3920,3890,3920,3890,78
|
|
20231019,114300,42681470,3880,3885,3885,3880,128
|
|
20231019,114200,42184425,3920,3920,3920,3920,0
|
|
20231019,114100,42184425,3920,3920,3920,3920,0
|
|
20231019,114000,42184425,3920,3920,3920,3920,0
|
|
20231019,113900,42184425,3920,3920,3920,3920,0
|
|
20231019,113800,42184425,3920,3920,3920,3920,0
|
|
20231019,113700,42184425,3920,3920,3920,3920,0
|
|
20231019,113600,42184425,3920,3920,3920,3920,0
|
|
20231019,113500,42184425,3920,3920,3920,3920,0
|
|
20231019,113400,42184425,3920,3885,3920,3885,142
|
|
20231019,113300,41632290,3885,3895,3895,3885,24
|
|
20231019,113200,41539040,3895,3895,3895,3895,0
|
|
20231019,113100,41539040,3895,3895,3895,3895,0
|
|
20231019,113000,41539040,3895,3895,3895,3895,0
|
|
20231019,112900,41539040,3895,3895,3895,3895,0
|
|
20231019,112800,41539040,3895,3895,3895,3895,0
|
|
20231019,112700,41539040,3895,3895,3895,3895,0
|
|
20231019,112600,41539040,3895,3895,3895,3895,0
|
|
20231019,112500,41539040,3895,3895,3895,3895,3
|
|
20231019,112400,41527355,3895,3895,3895,3895,120
|
|
20231019,112300,41059955,3915,3915,3915,3915,1
|
|
20231019,112200,41056040,3900,3900,3900,3900,0
|
|
20231019,112100,41056040,3900,3900,3900,3900,100
|
|
20231019,112000,40666040,3915,3915,3915,3915,0
|
|
20231019,111900,40666040,3915,3895,3915,3895,163
|
|
20231019,111800,40030105,3895,3895,3895,3895,104
|
|
20231019,111700,39625025,3895,3895,3895,3895,0
|
|
20231019,111600,39625025,3895,3895,3895,3895,0
|
|
20231019,111500,39625025,3895,3895,3895,3895,1
|
|
20231019,111400,39621130,3885,3895,3895,3885,122
|
|
20231019,111300,39147150,3890,3895,3895,3890,101
|
|
20231019,111200,38754255,3895,3895,3895,3895,0
|
|
20231019,111100,38754255,3895,3895,3895,3895,0
|
|
20231019,111000,38754255,3895,3890,3895,3890,684
|
|
20231019,110900,36093490,3895,3895,3895,3895,0
|
|
20231019,110800,36093490,3895,3895,3895,3895,0
|
|
20231019,110700,36093490,3895,3900,3900,3895,2679
|
|
20231019,110600,25646585,3900,3900,3900,3900,4
|
|
20231019,110500,25630985,3900,3900,3900,3900,102
|
|
20231019,110400,25233185,3900,3900,3900,3900,24
|
|
20231019,110300,25139585,3900,3905,3905,3900,22
|
|
20231019,110200,25053685,3905,3900,3905,3900,8
|
|
20231019,110100,25022480,3910,3905,3910,3905,71
|
|
20231019,110000,24745220,3900,3900,3900,3900,8
|
|
20231019,105900,24714020,3900,3900,3900,3900,10
|
|
20231019,105800,24675020,3905,3900,3905,3900,214
|
|
20231019,105700,23840415,3900,3900,3900,3900,9
|
|
20231019,105600,23805315,3900,3900,3900,3900,4
|
|
20231019,105500,23789715,3900,3900,3900,3900,125
|
|
20231019,105400,23302215,3910,3910,3910,3910,0
|
|
20231019,105300,23302215,3910,3910,3910,3910,0
|
|
20231019,105200,23302215,3910,3910,3910,3910,0
|
|
20231019,105100,23302215,3910,3910,3910,3910,0
|
|
20231019,105000,23302215,3910,3910,3910,3910,2
|
|
20231019,104900,23294395,3910,3910,3910,3910,3
|
|
20231019,104800,23282665,3900,3900,3900,3900,0
|
|
20231019,104700,23282665,3900,3900,3900,3900,0
|
|
20231019,104600,23282665,3900,3900,3900,3900,47
|
|
20231019,104500,23099365,3900,3900,3900,3900,73
|
|
20231019,104400,22814665,3905,3905,3905,3905,0
|
|
20231019,104300,22814665,3905,3905,3905,3905,0
|
|
20231019,104200,22814665,3905,3905,3905,3905,15
|
|
20231019,104100,22756090,3905,3905,3905,3905,98
|
|
20231019,104000,22373400,3905,3905,3905,3905,2
|
|
20231019,103900,22365590,3905,3905,3905,3905,60
|
|
20231019,103800,22131290,3905,3905,3905,3905,5
|
|
20231019,103700,22111765,3905,3905,3905,3905,0
|
|
20231019,103600,22111765,3905,3910,3910,3905,149
|
|
20231019,103500,21529670,3915,3915,3915,3915,0
|
|
20231019,103400,21529670,3915,3915,3915,3915,0
|
|
20231019,103300,21529670,3915,3915,3915,3915,0
|
|
20231019,103200,21529670,3915,3915,3915,3915,0
|
|
20231019,103100,21529670,3915,3915,3915,3915,0
|
|
20231019,103000,21529670,3915,3915,3915,3915,0
|
|
20231019,102900,21529670,3915,3915,3915,3915,0
|
|
20231019,102800,21529670,3915,3915,3915,3915,0
|
|
20231019,102700,21529670,3915,3915,3915,3915,0
|
|
20231019,102600,21529670,3915,3915,3915,3915,0
|
|
20231019,102500,21529670,3915,3915,3915,3915,0
|
|
20231019,102400,21529670,3915,3915,3915,3915,0
|
|
20231019,102300,21529670,3915,3915,3915,3915,0
|
|
20231019,102200,21529670,3915,3915,3915,3915,0
|
|
20231019,102100,21529670,3915,3915,3915,3915,0
|
|
20231019,102000,21529670,3915,3915,3915,3915,0
|
|
20231019,101900,21529670,3915,3915,3915,3915,0
|
|
20231019,101800,21529670,3915,3915,3915,3915,0
|
|
20231019,101700,21529670,3915,3915,3915,3915,0
|
|
20231019,101600,21529670,3915,3915,3915,3915,0
|
|
20231019,101500,21529670,3915,3915,3915,3915,0
|
|
20231019,101400,21529670,3915,3915,3915,3915,0
|
|
20231019,101300,21529670,3915,3915,3915,3915,1
|
|
20231019,101200,21525755,3915,3915,3915,3915,0
|
|
20231019,101100,21525755,3915,3915,3915,3915,0
|
|
20231019,101000,21525755,3915,3915,3915,3915,0
|
|
20231019,100900,21525755,3915,3915,3915,3915,0
|
|
20231019,100800,21525755,3915,3915,3915,3915,1
|
|
20231019,100700,21521840,3905,3905,3905,3905,0
|
|
20231019,100600,21521840,3905,3905,3905,3905,0
|
|
20231019,100500,21521840,3905,3905,3905,3905,0
|
|
20231019,100400,21521840,3905,3905,3905,3905,3
|
|
20231019,100300,21510125,3910,3910,3910,3910,10
|
|
20231019,100200,21471025,3910,3910,3910,3910,25
|
|
20231019,100100,21373275,3915,3915,3915,3915,23
|
|
20231019,100000,21283230,3910,3910,3910,3910,0
|
|
20231019,095900,21283230,3910,3910,3910,3910,968
|
|
20231019,095800,17498350,3910,3910,3910,3910,0
|
|
20231019,095700,17498350,3910,3910,3910,3910,1
|
|
20231019,095600,17494440,3910,3910,3910,3910,0
|
|
20231019,095500,17494440,3910,3910,3910,3910,2
|
|
20231019,095400,17486620,3910,3910,3910,3910,28
|
|
20231019,095300,17377140,3910,3910,3910,3910,0
|
|
20231019,095200,17377140,3910,3910,3910,3910,1
|
|
20231019,095100,17373230,3900,3900,3900,3900,546
|
|
20231019,095000,15243830,3900,3900,3900,3900,1
|
|
20231019,094900,15239930,3895,3900,3900,3895,2
|
|
20231019,094800,15232135,3900,3900,3900,3900,0
|
|
20231019,094700,15232135,3900,3900,3900,3900,2
|
|
20231019,094600,15224335,3900,3900,3900,3900,2
|
|
20231019,094500,15216535,3900,3900,3900,3900,10
|
|
20231019,094400,15177535,3900,3900,3900,3900,28
|
|
20231019,094300,15068335,3900,3900,3900,3900,0
|
|
20231019,094200,15068335,3900,3900,3900,3900,1
|
|
20231019,094100,15064435,3900,3900,3900,3900,1
|
|
20231019,094000,15060535,3890,3900,3900,3890,14
|
|
20231019,093900,15005945,3900,3900,3900,3900,1
|
|
20231019,093800,15002045,3900,3900,3900,3900,3
|
|
20231019,093700,14990345,3900,3900,3900,3900,16
|
|
20231019,093600,14927945,3900,3900,3900,3900,1
|
|
20231019,093500,14924045,3900,3900,3900,3900,0
|
|
20231019,093400,14924045,3900,3900,3900,3900,1
|
|
20231019,093300,14920145,3900,3900,3900,3900,2
|
|
20231019,093200,14912345,3900,3900,3900,3900,1
|
|
20231019,093100,14908445,3900,3900,3900,3900,2
|
|
20231019,093000,14900645,3900,3900,3900,3900,1
|
|
20231019,092900,14896745,3900,3895,3900,3895,17
|
|
20231019,092800,14830520,3895,3890,3895,3890,72
|
|
20231019,092700,14550430,3900,3895,3900,3895,7
|
|
20231019,092600,14523160,3890,3890,3890,3890,180
|
|
20231019,092500,13822960,3890,3890,3895,3890,8
|
|
20231019,092400,13791830,3890,3890,3890,3885,75
|
|
20231019,092300,13500395,3890,3900,3900,3890,14
|
|
20231019,092200,13445925,3890,3890,3890,3890,2
|
|
20231019,092100,13438145,3900,3900,3900,3900,2
|
|
20231019,092000,13430345,3900,3900,3900,3900,6
|
|
20231019,091900,13406945,3890,3890,3890,3890,2
|
|
20231019,091800,13399165,3900,3900,3900,3900,2
|
|
20231019,091700,13391365,3890,3900,3900,3890,2
|
|
20231019,091600,13383575,3890,3895,3895,3890,19
|
|
20231019,091500,13309660,3890,3905,3905,3890,471
|
|
20231019,091400,11476765,3905,3905,3905,3905,0
|
|
20231019,091300,11476765,3905,3905,3905,3905,11
|
|
20231019,091200,11433810,3905,3905,3905,3905,1
|
|
20231019,091100,11429905,3895,3895,3895,3895,0
|
|
20231019,091000,11429905,3895,3895,3895,3895,0
|
|
20231019,090900,11429905,3895,3895,3895,3895,0
|
|
20231019,090800,11429905,3895,3900,3900,3895,1359
|
|
20231019,090700,6136450,3920,3920,3920,3920,5
|
|
20231019,090600,6116850,3900,3900,3900,3895,401
|
|
20231019,090500,4554635,3905,3910,3910,3905,112
|
|
20231019,090400,4117025,3915,3920,3920,3915,90
|
|
20231019,090300,3764525,3920,3935,3935,3920,305
|
|
20231019,090200,2568125,3965,3965,3965,3965,1
|
|
20231019,090100,2564160,3940,3940,3940,3940,14
|
|
20231019,090000,2509000,3960,3970,3970,3960,632
|