618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191500,145715375,3145,3145,3145,3145,251
|
|
20231018,191400,145715375,3145,3145,3145,3145,0
|
|
20231018,191300,145715375,3145,3145,3145,3145,0
|
|
20231018,191200,145715375,3145,3145,3145,3145,0
|
|
20231018,191100,145715375,3145,3145,3145,3145,0
|
|
20231018,191000,145715375,3145,3145,3145,3145,0
|
|
20231018,190900,145715375,3145,3145,3145,3145,0
|
|
20231018,190800,145715375,3145,3145,3145,3145,0
|
|
20231018,190700,145715375,3145,3145,3145,3145,0
|
|
20231018,190600,145715375,3145,3145,3145,3145,0
|
|
20231018,190500,145715375,3145,3145,3145,3145,0
|
|
20231018,190400,145715375,3145,3145,3145,3145,0
|
|
20231018,190300,145715375,3145,3145,3145,3145,0
|
|
20231018,190200,145715375,3145,3145,3145,3145,0
|
|
20231018,190100,145715375,3145,3145,3145,3145,0
|
|
20231018,190000,145715375,3145,3145,3145,3145,0
|
|
20231018,185900,145715375,3145,3145,3145,3145,0
|
|
20231018,185800,145715375,3145,3145,3145,3145,0
|
|
20231018,185700,145715375,3145,3145,3145,3145,0
|
|
20231018,185600,145715375,3145,3145,3145,3145,0
|
|
20231018,185500,145715375,3145,3145,3145,3145,0
|
|
20231018,185400,145715375,3145,3145,3145,3145,0
|
|
20231018,185300,145715375,3145,3145,3145,3145,0
|
|
20231018,185200,145715375,3145,3145,3145,3145,0
|
|
20231018,185100,145715375,3145,3145,3145,3145,0
|
|
20231018,185000,145715375,3145,3145,3145,3145,0
|
|
20231018,184900,145715375,3145,3145,3145,3145,0
|
|
20231018,184800,145715375,3145,3145,3145,3145,0
|
|
20231018,184700,145715375,3145,3145,3145,3145,0
|
|
20231018,184600,145715375,3145,3145,3145,3145,0
|
|
20231018,184500,145715375,3145,3145,3145,3145,251
|
|
20231018,184400,145715375,3145,3145,3145,3145,0
|
|
20231018,184300,145715375,3145,3145,3145,3145,0
|
|
20231018,184200,145715375,3145,3145,3145,3145,0
|
|
20231018,184100,145715375,3145,3145,3145,3145,0
|
|
20231018,184000,145715375,3145,3145,3145,3145,0
|
|
20231018,183900,145715375,3145,3145,3145,3145,0
|
|
20231018,183800,145715375,3145,3145,3145,3145,0
|
|
20231018,183700,145715375,3145,3145,3145,3145,0
|
|
20231018,183600,145715375,3145,3145,3145,3145,0
|
|
20231018,183500,145715375,3145,3145,3145,3145,0
|
|
20231018,183400,145715375,3145,3145,3145,3145,0
|
|
20231018,183300,145715375,3145,3145,3145,3145,0
|
|
20231018,183200,145715375,3145,3145,3145,3145,0
|
|
20231018,183100,145715375,3145,3145,3145,3145,0
|
|
20231018,183000,145715375,3145,3145,3145,3145,0
|
|
20231018,182900,145715375,3145,3145,3145,3145,0
|
|
20231018,182800,145715375,3145,3145,3145,3145,0
|
|
20231018,182700,145715375,3145,3145,3145,3145,0
|
|
20231018,182600,145715375,3145,3145,3145,3145,0
|
|
20231018,182500,145715375,3145,3145,3145,3145,0
|
|
20231018,182400,145715375,3145,3145,3145,3145,0
|
|
20231018,182300,145715375,3145,3145,3145,3145,0
|
|
20231018,182200,145715375,3145,3145,3145,3145,0
|
|
20231018,182100,145715375,3145,3145,3145,3145,0
|
|
20231018,182000,145715375,3145,3145,3145,3145,0
|
|
20231018,181900,145715375,3145,3145,3145,3145,0
|
|
20231018,181800,145715375,3145,3145,3145,3145,0
|
|
20231018,181700,145715375,3145,3145,3145,3145,0
|
|
20231018,181600,145715375,3145,3145,3145,3145,0
|
|
20231018,181500,145715375,3145,3145,3145,3145,251
|
|
20231018,181400,145715375,3145,3145,3145,3145,0
|
|
20231018,181300,145715375,3145,3145,3145,3145,0
|
|
20231018,181200,145715375,3145,3145,3145,3145,0
|
|
20231018,181100,145715375,3145,3145,3145,3145,0
|
|
20231018,181000,145715375,3145,3145,3145,3145,0
|
|
20231018,180900,145715375,3145,3145,3145,3145,0
|
|
20231018,180800,145715375,3145,3145,3145,3145,0
|
|
20231018,180700,145715375,3145,3145,3145,3145,0
|
|
20231018,180600,145715375,3145,3145,3145,3145,0
|
|
20231018,180500,145715375,3145,3145,3145,3145,0
|
|
20231018,180400,145715375,3145,3145,3145,3145,0
|
|
20231018,180300,145715375,3145,3145,3145,3145,0
|
|
20231018,180200,145715375,3145,3145,3145,3145,0
|
|
20231018,180100,145715375,3145,3145,3145,3145,0
|
|
20231018,180000,145715375,3145,3145,3145,3145,0
|
|
20231018,175900,145715375,3145,3145,3145,3145,0
|
|
20231018,175800,145715375,3145,3145,3145,3145,0
|
|
20231018,175700,145715375,3145,3145,3145,3145,0
|
|
20231018,175600,145715375,3145,3145,3145,3145,0
|
|
20231018,175500,145715375,3145,3145,3145,3145,0
|
|
20231018,175400,145715375,3145,3145,3145,3145,0
|
|
20231018,175300,145715375,3145,3145,3145,3145,0
|
|
20231018,175200,145715375,3145,3145,3145,3145,0
|
|
20231018,175100,145715375,3145,3145,3145,3145,0
|
|
20231018,175000,145715375,3145,3145,3145,3145,0
|
|
20231018,174900,145715375,3145,3145,3145,3145,0
|
|
20231018,174800,145715375,3145,3145,3145,3145,0
|
|
20231018,174700,145715375,3145,3145,3145,3145,0
|
|
20231018,174600,145715375,3145,3145,3145,3145,0
|
|
20231018,174500,145715375,3145,3145,3145,3145,251
|
|
20231018,174400,145715375,3145,3145,3145,3145,0
|
|
20231018,174300,145715375,3145,3145,3145,3145,0
|
|
20231018,174200,145715375,3145,3145,3145,3145,0
|
|
20231018,174100,145715375,3145,3145,3145,3145,0
|
|
20231018,174000,145715375,3145,3145,3145,3145,0
|
|
20231018,173900,145715375,3145,3145,3145,3145,0
|
|
20231018,173800,145715375,3145,3145,3145,3145,0
|
|
20231018,173700,145715375,3145,3145,3145,3145,0
|
|
20231018,173600,145715375,3145,3145,3145,3145,0
|
|
20231018,173500,145715375,3145,3145,3145,3145,0
|
|
20231018,173400,145715375,3145,3145,3145,3145,0
|
|
20231018,173300,145715375,3145,3145,3145,3145,0
|
|
20231018,173200,145715375,3145,3145,3145,3145,0
|
|
20231018,173100,145715375,3145,3145,3145,3145,0
|
|
20231018,173000,145715375,3145,3145,3145,3145,0
|
|
20231018,172900,145715375,3145,3145,3145,3145,0
|
|
20231018,172800,145715375,3145,3145,3145,3145,0
|
|
20231018,172700,145715375,3145,3145,3145,3145,0
|
|
20231018,172600,145715375,3145,3145,3145,3145,0
|
|
20231018,172500,145715375,3145,3145,3145,3145,0
|
|
20231018,172400,145715375,3145,3145,3145,3145,0
|
|
20231018,172300,145715375,3145,3145,3145,3145,0
|
|
20231018,172200,145715375,3145,3145,3145,3145,0
|
|
20231018,172100,145715375,3145,3145,3145,3145,0
|
|
20231018,172000,145715375,3145,3145,3145,3145,0
|
|
20231018,171900,145715375,3145,3145,3145,3145,0
|
|
20231018,171800,145715375,3145,3145,3145,3145,0
|
|
20231018,171700,145715375,3145,3145,3145,3145,0
|
|
20231018,171600,145715375,3145,3145,3145,3145,0
|
|
20231018,171500,145715375,3145,3145,3145,3145,251
|
|
20231018,171400,145715375,3145,3145,3145,3145,0
|
|
20231018,171300,145715375,3145,3145,3145,3145,0
|
|
20231018,171200,145715375,3145,3145,3145,3145,0
|
|
20231018,171100,145715375,3145,3145,3145,3145,0
|
|
20231018,171000,145715375,3145,3145,3145,3145,0
|
|
20231018,170900,145715375,3145,3145,3145,3145,0
|
|
20231018,170800,145715375,3145,3145,3145,3145,0
|
|
20231018,170700,145715375,3145,3145,3145,3145,0
|
|
20231018,170600,145715375,3145,3145,3145,3145,0
|
|
20231018,170500,145715375,3145,3145,3145,3145,0
|
|
20231018,170400,145715375,3145,3145,3145,3145,0
|
|
20231018,170300,145715375,3145,3145,3145,3145,0
|
|
20231018,170200,145715375,3145,3145,3145,3145,0
|
|
20231018,170100,145715375,3145,3145,3145,3145,0
|
|
20231018,170000,145715375,3145,3145,3145,3145,0
|
|
20231018,165900,145715375,3145,3145,3145,3145,0
|
|
20231018,165800,145715375,3145,3145,3145,3145,0
|
|
20231018,165700,145715375,3145,3145,3145,3145,0
|
|
20231018,165600,145715375,3145,3145,3145,3145,0
|
|
20231018,165500,145715375,3145,3145,3145,3145,0
|
|
20231018,165400,145715375,3145,3145,3145,3145,0
|
|
20231018,165300,145715375,3145,3145,3145,3145,0
|
|
20231018,165200,145715375,3145,3145,3145,3145,0
|
|
20231018,165100,145715375,3145,3145,3145,3145,0
|
|
20231018,165000,145715375,3145,3145,3145,3145,0
|
|
20231018,164900,145715375,3145,3145,3145,3145,0
|
|
20231018,164800,145715375,3145,3145,3145,3145,0
|
|
20231018,164700,145715375,3145,3145,3145,3145,0
|
|
20231018,164600,145715375,3145,3145,3145,3145,0
|
|
20231018,164500,145715375,3145,3145,3145,3145,251
|
|
20231018,164400,145715375,3145,3145,3145,3145,0
|
|
20231018,164300,145715375,3145,3145,3145,3145,0
|
|
20231018,164200,145715375,3145,3145,3145,3145,0
|
|
20231018,164100,145715375,3145,3145,3145,3145,0
|
|
20231018,164000,145715375,3145,3145,3145,3145,0
|
|
20231018,163900,145715375,3145,3145,3145,3145,0
|
|
20231018,163800,145715375,3145,3145,3145,3145,0
|
|
20231018,163700,145715375,3145,3145,3145,3145,0
|
|
20231018,163600,145715375,3145,3145,3145,3145,0
|
|
20231018,163500,145715375,3145,3145,3145,3145,0
|
|
20231018,163400,145715375,3145,3145,3145,3145,0
|
|
20231018,163300,145715375,3145,3145,3145,3145,0
|
|
20231018,163200,145715375,3145,3145,3145,3145,0
|
|
20231018,163100,145715375,3145,3145,3145,3145,0
|
|
20231018,163000,145715375,3145,3145,3145,3145,0
|
|
20231018,162900,145715375,3145,3145,3145,3145,0
|
|
20231018,162800,145715375,3145,3145,3145,3145,0
|
|
20231018,162700,145715375,3145,3145,3145,3145,0
|
|
20231018,162600,145715375,3145,3145,3145,3145,0
|
|
20231018,162500,145715375,3145,3145,3145,3145,0
|
|
20231018,162400,145715375,3145,3145,3145,3145,0
|
|
20231018,162300,145715375,3145,3145,3145,3145,0
|
|
20231018,162200,145715375,3145,3145,3145,3145,0
|
|
20231018,162100,145715375,3145,3145,3145,3145,0
|
|
20231018,162000,145715375,3145,3145,3145,3145,0
|
|
20231018,161900,145715375,3145,3145,3145,3145,0
|
|
20231018,161800,145715375,3145,3145,3145,3145,0
|
|
20231018,161700,145715375,3145,3145,3145,3145,0
|
|
20231018,161600,145715375,3145,3145,3145,3145,0
|
|
20231018,161500,145715375,3145,3145,3145,3145,251
|
|
20231018,161400,145715375,3145,3145,3145,3145,0
|
|
20231018,161300,145715375,3145,3145,3145,3145,0
|
|
20231018,161200,145715375,3145,3145,3145,3145,0
|
|
20231018,161100,145715375,3145,3145,3145,3145,0
|
|
20231018,161000,145715375,3145,3145,3145,3145,0
|
|
20231018,160900,145715375,3145,3145,3145,3145,0
|
|
20231018,160800,145715375,3145,3145,3145,3145,0
|
|
20231018,160700,145715375,3145,3145,3145,3145,0
|
|
20231018,160600,145715375,3145,3145,3145,3145,0
|
|
20231018,160500,145715375,3145,3145,3145,3145,0
|
|
20231018,160400,145715375,3145,3145,3145,3145,0
|
|
20231018,160300,145715375,3145,3145,3145,3145,0
|
|
20231018,160200,145715375,3145,3145,3145,3145,0
|
|
20231018,160100,145715375,3145,3145,3145,3145,0
|
|
20231018,160000,145715375,3145,3145,3145,3145,0
|
|
20231018,155900,145715375,3145,3145,3145,3145,0
|
|
20231018,155800,145715375,3145,3145,3145,3145,0
|
|
20231018,155700,145715375,3145,3145,3145,3145,0
|
|
20231018,155600,145715375,3145,3145,3145,3145,0
|
|
20231018,155500,145715375,3145,3145,3145,3145,0
|
|
20231018,155400,145715375,3145,3145,3145,3145,0
|
|
20231018,155300,145715375,3145,3145,3145,3145,0
|
|
20231018,155200,145715375,3145,3145,3145,3145,0
|
|
20231018,155100,145715375,3145,3145,3145,3145,0
|
|
20231018,155000,145715375,3145,3145,3145,3145,0
|
|
20231018,154900,145715375,3145,3145,3145,3145,0
|
|
20231018,154800,145715375,3145,3145,3145,3145,0
|
|
20231018,154700,145715375,3145,3145,3145,3145,0
|
|
20231018,154600,145715375,3145,3145,3145,3145,0
|
|
20231018,154500,145715375,3145,3145,3145,3145,251
|
|
20231018,154400,145715375,3145,3145,3145,3145,0
|
|
20231018,154300,145715375,3145,3145,3145,3145,0
|
|
20231018,154200,145715375,3145,3145,3145,3145,0
|
|
20231018,154100,145715375,3145,3145,3145,3145,0
|
|
20231018,154000,145715375,3145,3145,3145,3145,0
|
|
20231018,153900,145715375,3145,3145,3145,3145,0
|
|
20231018,153800,145715375,3145,3145,3145,3145,0
|
|
20231018,153700,145715375,3145,3145,3145,3145,0
|
|
20231018,153600,145715375,3145,3145,3145,3145,0
|
|
20231018,153500,145715375,3145,3145,3145,3145,0
|
|
20231018,153400,145715375,3145,3145,3145,3145,0
|
|
20231018,153300,145715375,3145,3145,3145,3145,0
|
|
20231018,153200,145715375,3145,3145,3145,3145,0
|
|
20231018,153100,145715375,3145,3145,3145,3145,0
|
|
20231018,153000,145715375,3145,3145,3145,3145,251
|
|
20231018,152900,144925980,3140,3140,3140,3140,0
|
|
20231018,152800,144925980,3140,3140,3140,3140,0
|
|
20231018,152700,144925980,3140,3140,3140,3140,0
|
|
20231018,152600,144925980,3140,3140,3140,3140,0
|
|
20231018,152500,144925980,3140,3140,3140,3140,0
|
|
20231018,152400,144925980,3140,3140,3140,3140,0
|
|
20231018,152300,144925980,3140,3140,3140,3140,0
|
|
20231018,152200,144925980,3140,3140,3140,3140,0
|
|
20231018,152100,144925980,3140,3140,3140,3140,0
|
|
20231018,152000,144925980,3140,3140,3140,3140,0
|
|
20231018,151900,144925980,3140,3140,3140,3140,0
|
|
20231018,151800,144925980,3140,3140,3140,3140,3
|
|
20231018,151700,144916560,3145,3145,3145,3145,5
|
|
20231018,151600,144900835,3145,3145,3145,3145,0
|
|
20231018,151500,144900835,3145,3145,3145,3145,0
|
|
20231018,151400,144900835,3145,3145,3145,3145,0
|
|
20231018,151300,144900835,3145,3145,3145,3145,0
|
|
20231018,151200,144900835,3145,3145,3145,3145,0
|
|
20231018,151100,144900835,3145,3145,3145,3145,0
|
|
20231018,151000,144900835,3145,3145,3145,3145,75
|
|
20231018,150900,144664960,3145,3145,3145,3145,0
|
|
20231018,150800,144664960,3145,3145,3145,3145,0
|
|
20231018,150700,144664960,3145,3145,3145,3145,3
|
|
20231018,150600,144655525,3135,3145,3145,3135,439
|
|
20231018,150500,143277190,3145,3140,3145,3140,147
|
|
20231018,150400,142815375,3150,3145,3150,3145,630
|
|
20231018,150300,140833410,3150,3140,3150,3140,3152
|
|
20231018,150200,130911590,3140,3140,3140,3140,10
|
|
20231018,150100,130880190,3140,3140,3140,3140,805
|
|
20231018,150000,128352490,3140,3140,3140,3140,10
|
|
20231018,145900,128321090,3140,3140,3140,3140,1
|
|
20231018,145800,128317950,3130,3130,3130,3130,1
|
|
20231018,145700,128314820,3130,3130,3130,3130,0
|
|
20231018,145600,128314820,3130,3130,3130,3130,0
|
|
20231018,145500,128314820,3130,3130,3130,3130,0
|
|
20231018,145400,128314820,3130,3130,3130,3130,0
|
|
20231018,145300,128314820,3130,3130,3130,3130,0
|
|
20231018,145200,128314820,3130,3130,3130,3130,384
|
|
20231018,145100,127112900,3130,3130,3130,3130,0
|
|
20231018,145000,127112900,3130,3130,3130,3130,0
|
|
20231018,144900,127112900,3130,3130,3130,3130,0
|
|
20231018,144800,127112900,3130,3130,3130,3130,0
|
|
20231018,144700,127112900,3130,3130,3130,3130,0
|
|
20231018,144600,127112900,3130,3130,3130,3130,0
|
|
20231018,144500,127112900,3130,3130,3130,3130,0
|
|
20231018,144400,127112900,3130,3130,3130,3130,57
|
|
20231018,144300,126934490,3130,3130,3130,3130,3
|
|
20231018,144200,126925100,3130,3130,3130,3130,0
|
|
20231018,144100,126925100,3130,3130,3130,3130,2
|
|
20231018,144000,126918840,3125,3125,3125,3125,0
|
|
20231018,143900,126918840,3125,3130,3130,3125,38
|
|
20231018,143800,126799905,3130,3130,3130,3130,0
|
|
20231018,143700,126799905,3130,3130,3130,3130,99
|
|
20231018,143600,126490035,3130,3130,3130,3130,0
|
|
20231018,143500,126490035,3130,3130,3130,3130,0
|
|
20231018,143400,126490035,3130,3130,3130,3130,8
|
|
20231018,143300,126464995,3140,3140,3140,3140,0
|
|
20231018,143200,126464995,3140,3140,3140,3140,0
|
|
20231018,143100,126464995,3140,3140,3140,3140,0
|
|
20231018,143000,126464995,3140,3140,3140,3140,0
|
|
20231018,142900,126464995,3140,3140,3140,3140,0
|
|
20231018,142800,126464995,3140,3140,3140,3140,95
|
|
20231018,142700,126166695,3135,3135,3135,3135,0
|
|
20231018,142600,126166695,3135,3135,3135,3135,0
|
|
20231018,142500,126166695,3135,3135,3135,3135,0
|
|
20231018,142400,126166695,3135,3135,3135,3135,619
|
|
20231018,142300,124226130,3135,3135,3135,3135,1089
|
|
20231018,142200,120812115,3135,3135,3135,3135,301
|
|
20231018,142100,119868480,3135,3135,3135,3135,0
|
|
20231018,142000,119868480,3135,3135,3135,3135,1
|
|
20231018,141900,119865345,3130,3130,3130,3130,0
|
|
20231018,141800,119865345,3130,3130,3130,3130,17
|
|
20231018,141700,119812135,3130,3130,3130,3130,0
|
|
20231018,141600,119812135,3130,3130,3130,3130,0
|
|
20231018,141500,119812135,3130,3130,3130,3130,0
|
|
20231018,141400,119812135,3130,3130,3130,3130,0
|
|
20231018,141300,119812135,3130,3130,3130,3130,1
|
|
20231018,141200,119809005,3125,3125,3125,3125,0
|
|
20231018,141100,119809005,3125,3125,3125,3125,0
|
|
20231018,141000,119809005,3125,3125,3125,3125,0
|
|
20231018,140900,119809005,3125,3125,3125,3125,13
|
|
20231018,140800,119768380,3130,3130,3130,3130,219
|
|
20231018,140700,119082910,3135,3135,3135,3135,0
|
|
20231018,140600,119082910,3135,3135,3135,3135,2
|
|
20231018,140500,119076640,3125,3125,3125,3125,0
|
|
20231018,140400,119076640,3125,3125,3125,3125,290
|
|
20231018,140300,118170390,3135,3135,3135,3135,0
|
|
20231018,140200,118170390,3135,3135,3135,3135,0
|
|
20231018,140100,118170390,3135,3135,3135,3135,0
|
|
20231018,140000,118170390,3135,3135,3135,3135,0
|
|
20231018,135900,118170390,3135,3130,3135,3130,2078
|
|
20231018,135800,111655870,3125,3125,3125,3125,10
|
|
20231018,135700,111624620,3125,3125,3125,3125,0
|
|
20231018,135600,111624620,3125,3125,3125,3125,5
|
|
20231018,135500,111608995,3125,3125,3125,3125,0
|
|
20231018,135400,111608995,3125,3125,3125,3125,0
|
|
20231018,135300,111608995,3125,3125,3125,3125,0
|
|
20231018,135200,111608995,3125,3125,3125,3125,10
|
|
20231018,135100,111577745,3130,3125,3130,3125,2
|
|
20231018,135000,111571490,3120,3120,3120,3120,0
|
|
20231018,134900,111571490,3120,3120,3120,3120,0
|
|
20231018,134800,111571490,3120,3120,3120,3120,0
|
|
20231018,134700,111571490,3120,3120,3120,3120,0
|
|
20231018,134600,111571490,3120,3120,3120,3120,0
|
|
20231018,134500,111571490,3120,3120,3120,3120,0
|
|
20231018,134400,111571490,3120,3120,3120,3120,0
|
|
20231018,134300,111571490,3120,3120,3120,3120,0
|
|
20231018,134200,111571490,3120,3120,3120,3120,869
|
|
20231018,134100,108860210,3125,3125,3130,3125,450
|
|
20231018,134000,107453955,3125,3125,3125,3125,0
|
|
20231018,133900,107453955,3125,3125,3125,3125,0
|
|
20231018,133800,107453955,3125,3125,3125,3125,0
|
|
20231018,133700,107453955,3125,3125,3125,3125,0
|
|
20231018,133600,107453955,3125,3115,3125,3115,2500
|
|
20231018,133500,99666225,3120,3120,3120,3120,347
|
|
20231018,133400,98583585,3125,3125,3125,3125,176
|
|
20231018,133300,98033585,3125,3125,3125,3125,0
|
|
20231018,133200,98033585,3125,3125,3125,3125,0
|
|
20231018,133100,98033585,3125,3125,3125,3125,3
|
|
20231018,133000,98024210,3135,3135,3135,3135,0
|
|
20231018,132900,98024210,3135,3135,3135,3135,0
|
|
20231018,132800,98024210,3135,3135,3135,3135,0
|
|
20231018,132700,98024210,3135,3135,3135,3135,0
|
|
20231018,132600,98024210,3135,3135,3135,3135,0
|
|
20231018,132500,98024210,3135,3135,3135,3135,0
|
|
20231018,132400,98024210,3135,3135,3135,3135,0
|
|
20231018,132300,98024210,3135,3135,3135,3135,2
|
|
20231018,132200,98017940,3135,3135,3135,3135,0
|
|
20231018,132100,98017940,3135,3135,3135,3135,0
|
|
20231018,132000,98017940,3135,3135,3135,3135,0
|
|
20231018,131900,98017940,3135,3120,3135,3120,3
|
|
20231018,131800,98008565,3120,3130,3130,3120,3103
|
|
20231018,131700,88325825,3135,3135,3135,3135,0
|
|
20231018,131600,88325825,3135,3135,3135,3135,0
|
|
20231018,131500,88325825,3135,3135,3135,3135,0
|
|
20231018,131400,88325825,3135,3135,3135,3135,2
|
|
20231018,131300,88319555,3135,3135,3135,3135,0
|
|
20231018,131200,88319555,3135,3135,3135,3135,609
|
|
20231018,131100,86410340,3135,3135,3135,3135,9
|
|
20231018,131000,86382125,3140,3140,3140,3140,0
|
|
20231018,130900,86382125,3140,3140,3140,3140,0
|
|
20231018,130800,86382125,3140,3140,3140,3140,0
|
|
20231018,130700,86382125,3140,3140,3140,3140,0
|
|
20231018,130600,86382125,3140,3140,3140,3140,0
|
|
20231018,130500,86382125,3140,3140,3140,3140,0
|
|
20231018,130400,86382125,3140,3140,3140,3140,0
|
|
20231018,130300,86382125,3140,3140,3140,3140,0
|
|
20231018,130200,86382125,3140,3140,3140,3140,0
|
|
20231018,130100,86382125,3140,3140,3140,3140,0
|
|
20231018,130000,86382125,3140,3140,3140,3140,0
|
|
20231018,125900,86382125,3140,3140,3140,3140,0
|
|
20231018,125800,86382125,3140,3140,3140,3140,123
|
|
20231018,125700,85995905,3140,3140,3140,3140,13
|
|
20231018,125600,85955085,3140,3140,3140,3140,374
|
|
20231018,125500,84780725,3140,3140,3140,3140,2
|
|
20231018,125400,84774445,3140,3140,3140,3140,49
|
|
20231018,125300,84620585,3140,3150,3150,3140,16
|
|
20231018,125200,84570330,3145,3145,3145,3145,210
|
|
20231018,125100,83909880,3145,3145,3150,3145,2005
|
|
20231018,125000,77596605,3140,3140,3140,3140,21
|
|
20231018,124900,77530665,3140,3140,3140,3140,20
|
|
20231018,124800,77467865,3145,3140,3145,3140,567
|
|
20231018,124700,75685300,3135,3135,3135,3135,3
|
|
20231018,124600,75675895,3130,3130,3130,3130,0
|
|
20231018,124500,75675895,3130,3130,3130,3130,0
|
|
20231018,124400,75675895,3130,3130,3130,3130,0
|
|
20231018,124300,75675895,3130,3130,3130,3130,0
|
|
20231018,124200,75675895,3130,3130,3130,3130,1
|
|
20231018,124100,75672765,3115,3115,3115,3115,0
|
|
20231018,124000,75672765,3115,3115,3115,3115,0
|
|
20231018,123900,75672765,3115,3115,3115,3115,0
|
|
20231018,123800,75672765,3115,3130,3130,3115,4927
|
|
20231018,123700,60285510,3130,3130,3130,3130,0
|
|
20231018,123600,60285510,3130,3130,3130,3130,221
|
|
20231018,123500,59593780,3135,3135,3135,3135,0
|
|
20231018,123400,59593780,3135,3135,3135,3135,0
|
|
20231018,123300,59593780,3135,3135,3135,3135,0
|
|
20231018,123200,59593780,3135,3135,3135,3135,0
|
|
20231018,123100,59593780,3135,3135,3135,3135,0
|
|
20231018,123000,59593780,3135,3135,3135,3135,0
|
|
20231018,122900,59593780,3135,3135,3135,3135,1
|
|
20231018,122800,59590645,3130,3130,3130,3130,0
|
|
20231018,122700,59590645,3130,3130,3130,3130,0
|
|
20231018,122600,59590645,3130,3130,3130,3130,3
|
|
20231018,122500,59581255,3135,3135,3135,3135,0
|
|
20231018,122400,59581255,3135,3135,3135,3135,0
|
|
20231018,122300,59581255,3135,3135,3135,3135,0
|
|
20231018,122200,59581255,3135,3135,3135,3135,0
|
|
20231018,122100,59581255,3135,3135,3135,3135,0
|
|
20231018,122000,59581255,3135,3135,3135,3135,0
|
|
20231018,121900,59581255,3135,3135,3135,3135,20
|
|
20231018,121800,59518555,3125,3125,3125,3125,0
|
|
20231018,121700,59518555,3125,3125,3125,3125,0
|
|
20231018,121600,59518555,3125,3125,3125,3125,0
|
|
20231018,121500,59518555,3125,3125,3125,3125,0
|
|
20231018,121400,59518555,3125,3125,3125,3125,0
|
|
20231018,121300,59518555,3125,3125,3125,3125,0
|
|
20231018,121200,59518555,3125,3125,3125,3125,335
|
|
20231018,121100,58471680,3140,3140,3140,3140,0
|
|
20231018,121000,58471680,3140,3140,3140,3140,0
|
|
20231018,120900,58471680,3140,3140,3140,3140,0
|
|
20231018,120800,58471680,3140,3140,3140,3140,0
|
|
20231018,120700,58471680,3140,3140,3140,3140,1
|
|
20231018,120600,58468540,3110,3110,3110,3110,0
|
|
20231018,120500,58468540,3110,3110,3110,3110,0
|
|
20231018,120400,58468540,3110,3135,3135,3110,3500
|
|
20231018,120300,47550850,3140,3140,3140,3140,0
|
|
20231018,120200,47550850,3140,3140,3140,3140,0
|
|
20231018,120100,47550850,3140,3140,3140,3140,0
|
|
20231018,120000,47550850,3140,3140,3140,3140,0
|
|
20231018,115900,47550850,3140,3140,3140,3140,2
|
|
20231018,115800,47544570,3140,3140,3140,3140,0
|
|
20231018,115700,47544570,3140,3140,3140,3140,0
|
|
20231018,115600,47544570,3140,3140,3140,3140,1
|
|
20231018,115500,47541430,3135,3135,3135,3135,0
|
|
20231018,115400,47541430,3135,3135,3135,3135,0
|
|
20231018,115300,47541430,3135,3135,3135,3135,0
|
|
20231018,115200,47541430,3135,3135,3135,3135,0
|
|
20231018,115100,47541430,3135,3135,3135,3135,289
|
|
20231018,115000,46635415,3135,3135,3135,3135,1
|
|
20231018,114900,46632280,3135,3135,3135,3135,0
|
|
20231018,114800,46632280,3135,3135,3135,3135,0
|
|
20231018,114700,46632280,3135,3135,3135,3135,0
|
|
20231018,114600,46632280,3135,3135,3135,3135,950
|
|
20231018,114500,43654030,3135,3135,3135,3135,0
|
|
20231018,114400,43654030,3135,3135,3135,3135,0
|
|
20231018,114300,43654030,3135,3135,3135,3135,0
|
|
20231018,114200,43654030,3135,3135,3135,3135,80
|
|
20231018,114100,43403230,3140,3140,3140,3140,0
|
|
20231018,114000,43403230,3140,3140,3140,3140,20
|
|
20231018,113900,43340430,3140,3140,3140,3140,0
|
|
20231018,113800,43340430,3140,3140,3140,3140,0
|
|
20231018,113700,43340430,3140,3140,3140,3140,100
|
|
20231018,113600,43026430,3140,3140,3140,3140,0
|
|
20231018,113500,43026430,3140,3140,3140,3140,0
|
|
20231018,113400,43026430,3140,3140,3140,3140,0
|
|
20231018,113300,43026430,3140,3140,3140,3140,0
|
|
20231018,113200,43026430,3140,3135,3140,3135,932
|
|
20231018,113100,40099955,3140,3140,3140,3140,0
|
|
20231018,113000,40099955,3140,3140,3140,3140,1
|
|
20231018,112900,40096815,3135,3135,3135,3135,1000
|
|
20231018,112800,36961815,3140,3140,3140,3140,0
|
|
20231018,112700,36961815,3140,3140,3140,3140,0
|
|
20231018,112600,36961815,3140,3140,3140,3140,25
|
|
20231018,112500,36883315,3130,3130,3130,3130,249
|
|
20231018,112400,36103945,3140,3140,3140,3140,0
|
|
20231018,112300,36103945,3140,3140,3140,3140,500
|
|
20231018,112200,34533945,3140,3140,3140,3140,2
|
|
20231018,112100,34527665,3140,3140,3140,3140,0
|
|
20231018,112000,34527665,3140,3140,3140,3140,1
|
|
20231018,111900,34524525,3135,3135,3135,3135,281
|
|
20231018,111800,33643590,3135,3135,3135,3135,0
|
|
20231018,111700,33643590,3135,3135,3135,3135,0
|
|
20231018,111600,33643590,3135,3135,3135,3135,4
|
|
20231018,111500,33631050,3135,3135,3135,3135,0
|
|
20231018,111400,33631050,3135,3135,3135,3135,0
|
|
20231018,111300,33631050,3135,3135,3135,3135,0
|
|
20231018,111200,33631050,3135,3135,3135,3135,8
|
|
20231018,111100,33605970,3125,3125,3125,3125,0
|
|
20231018,111000,33605970,3125,3125,3125,3125,50
|
|
20231018,110900,33449720,3135,3135,3135,3135,108
|
|
20231018,110800,33111140,3135,3135,3135,3135,0
|
|
20231018,110700,33111140,3135,3135,3135,3135,0
|
|
20231018,110600,33111140,3135,3135,3135,3135,0
|
|
20231018,110500,33111140,3135,3125,3135,3125,5
|
|
20231018,110400,33095505,3130,3130,3130,3130,0
|
|
20231018,110300,33095505,3130,3130,3130,3130,0
|
|
20231018,110200,33095505,3130,3130,3130,3130,32
|
|
20231018,110100,32995345,3130,3130,3130,3130,7
|
|
20231018,110000,32973435,3135,3135,3135,3135,0
|
|
20231018,105900,32973435,3135,3135,3135,3135,5
|
|
20231018,105800,32957760,3135,3125,3135,3125,32
|
|
20231018,105700,32857680,3130,3130,3130,3130,0
|
|
20231018,105600,32857680,3130,3130,3130,3130,0
|
|
20231018,105500,32857680,3130,3130,3130,3130,0
|
|
20231018,105400,32857680,3130,3130,3130,3130,289
|
|
20231018,105300,31953110,3130,3130,3130,3130,10
|
|
20231018,105200,31921810,3130,3130,3130,3130,0
|
|
20231018,105100,31921810,3130,3130,3130,3130,1
|
|
20231018,105000,31918680,3130,3130,3130,3130,0
|
|
20231018,104900,31918680,3130,3130,3130,3130,0
|
|
20231018,104800,31918680,3130,3130,3130,3130,0
|
|
20231018,104700,31918680,3130,3130,3130,3130,10
|
|
20231018,104600,31887380,3130,3130,3130,3130,0
|
|
20231018,104500,31887380,3130,3130,3130,3130,0
|
|
20231018,104400,31887380,3130,3130,3130,3130,24
|
|
20231018,104300,31812260,3130,3130,3130,3130,0
|
|
20231018,104200,31812260,3130,3130,3130,3130,0
|
|
20231018,104100,31812260,3130,3130,3130,3130,0
|
|
20231018,104000,31812260,3130,3130,3130,3130,0
|
|
20231018,103900,31812260,3130,3130,3130,3130,337
|
|
20231018,103800,30757450,3130,3130,3130,3130,0
|
|
20231018,103700,30757450,3130,3130,3130,3130,0
|
|
20231018,103600,30757450,3130,3130,3130,3130,0
|
|
20231018,103500,30757450,3130,3130,3130,3130,0
|
|
20231018,103400,30757450,3130,3130,3130,3130,0
|
|
20231018,103300,30757450,3130,3130,3130,3130,5
|
|
20231018,103200,30741800,3140,3140,3140,3140,0
|
|
20231018,103100,30741800,3140,3140,3140,3140,90
|
|
20231018,103000,30459200,3140,3140,3140,3140,0
|
|
20231018,102900,30459200,3140,3140,3140,3140,0
|
|
20231018,102800,30459200,3140,3140,3140,3140,10
|
|
20231018,102700,30427800,3130,3130,3130,3130,0
|
|
20231018,102600,30427800,3130,3130,3130,3130,33
|
|
20231018,102500,30324510,3140,3140,3140,3140,0
|
|
20231018,102400,30324510,3140,3140,3140,3140,0
|
|
20231018,102300,30324510,3140,3140,3140,3140,0
|
|
20231018,102200,30324510,3140,3140,3140,3140,0
|
|
20231018,102100,30324510,3140,3140,3140,3140,0
|
|
20231018,102000,30324510,3140,3140,3140,3140,1
|
|
20231018,101900,30321370,3125,3125,3125,3125,400
|
|
20231018,101800,29071370,3140,3140,3140,3140,500
|
|
20231018,101700,27501370,3140,3140,3140,3140,0
|
|
20231018,101600,27501370,3140,3130,3140,3130,127
|
|
20231018,101500,27102620,3140,3140,3140,3140,0
|
|
20231018,101400,27102620,3140,3140,3140,3140,0
|
|
20231018,101300,27102620,3140,3140,3140,3140,1
|
|
20231018,101200,27099480,3140,3140,3140,3140,0
|
|
20231018,101100,27099480,3140,3140,3140,3140,2
|
|
20231018,101000,27093200,3120,3120,3120,3120,1
|
|
20231018,100900,27090080,3140,3140,3140,3140,0
|
|
20231018,100800,27090080,3140,3140,3140,3140,0
|
|
20231018,100700,27090080,3140,3140,3140,3140,0
|
|
20231018,100600,27090080,3140,3120,3140,3120,2
|
|
20231018,100500,27083820,3120,3120,3120,3120,5
|
|
20231018,100400,27068220,3120,3120,3120,3120,102
|
|
20231018,100300,26749980,3120,3125,3125,3120,492
|
|
20231018,100200,25214780,3140,3140,3140,3140,0
|
|
20231018,100100,25214780,3140,3140,3140,3140,0
|
|
20231018,100000,25214780,3140,3140,3140,3140,1
|
|
20231018,095900,25211640,3115,3115,3115,3115,0
|
|
20231018,095800,25211640,3115,3115,3115,3115,0
|
|
20231018,095700,25211640,3115,3120,3120,3115,656
|
|
20231018,095600,23167420,3120,3120,3120,3120,494
|
|
20231018,095500,21626140,3120,3130,3130,3120,1157
|
|
20231018,095400,18014105,3140,3140,3140,3140,0
|
|
20231018,095300,18014105,3140,3140,3140,3140,0
|
|
20231018,095200,18014105,3140,3130,3140,3130,153
|
|
20231018,095100,17535185,3140,3140,3140,3140,0
|
|
20231018,095000,17535185,3140,3140,3140,3140,0
|
|
20231018,094900,17535185,3140,3140,3140,3140,0
|
|
20231018,094800,17535185,3140,3140,3140,3140,0
|
|
20231018,094700,17535185,3140,3140,3140,3140,0
|
|
20231018,094600,17535185,3140,3140,3140,3140,0
|
|
20231018,094500,17535185,3140,3140,3140,3140,0
|
|
20231018,094400,17535185,3140,3130,3140,3130,12
|
|
20231018,094300,17497525,3120,3120,3120,3120,0
|
|
20231018,094200,17497525,3120,3130,3130,3120,44
|
|
20231018,094100,17360015,3130,3130,3130,3130,0
|
|
20231018,094000,17360015,3130,3130,3130,3130,40
|
|
20231018,093900,17234815,3140,3140,3140,3140,0
|
|
20231018,093800,17234815,3140,3135,3140,3135,1010
|
|
20231018,093700,14064000,3135,3135,3135,3135,0
|
|
20231018,093600,14064000,3135,3135,3135,3135,0
|
|
20231018,093500,14064000,3135,3135,3135,3135,1
|
|
20231018,093400,14060865,3140,3140,3140,3140,0
|
|
20231018,093300,14060865,3140,3140,3140,3140,1
|
|
20231018,093200,14057725,3140,3140,3140,3140,202
|
|
20231018,093100,13423445,3140,3140,3140,3140,2
|
|
20231018,093000,13417165,3130,3130,3130,3130,0
|
|
20231018,092900,13417165,3130,3130,3130,3130,330
|
|
20231018,092800,12384265,3140,3140,3140,3140,0
|
|
20231018,092700,12384265,3140,3140,3140,3140,0
|
|
20231018,092600,12384265,3140,3140,3140,3140,0
|
|
20231018,092500,12384265,3140,3140,3140,3140,0
|
|
20231018,092400,12384265,3140,3140,3140,3140,0
|
|
20231018,092300,12384265,3140,3140,3140,3140,0
|
|
20231018,092200,12384265,3140,3140,3140,3140,1
|
|
20231018,092100,12381125,3120,3130,3130,3120,842
|
|
20231018,092000,9749515,3135,3135,3135,3135,13
|
|
20231018,091900,9708760,3145,3145,3145,3145,0
|
|
20231018,091800,9708760,3145,3140,3145,3140,30
|
|
20231018,091700,9614515,3135,3135,3135,3135,0
|
|
20231018,091600,9614515,3135,3135,3135,3135,0
|
|
20231018,091500,9614515,3135,3135,3135,3135,0
|
|
20231018,091400,9614515,3135,3135,3135,3135,289
|
|
20231018,091300,8708500,3135,3135,3135,3135,0
|
|
20231018,091200,8708500,3135,3135,3135,3135,434
|
|
20231018,091100,7347910,3140,3140,3140,3140,0
|
|
20231018,091000,7347910,3140,3140,3140,3140,0
|
|
20231018,090900,7347910,3140,3140,3140,3140,0
|
|
20231018,090800,7347910,3140,3140,3140,3140,132
|
|
20231018,090700,6933430,3145,3145,3145,3145,0
|
|
20231018,090600,6933430,3145,3145,3145,3145,1
|
|
20231018,090500,6930285,3145,3135,3145,3135,527
|
|
20231018,090400,5273160,3130,3130,3130,3130,38
|
|
20231018,090300,5154220,3130,3130,3130,3130,169
|
|
20231018,090200,4625250,3130,3135,3135,3130,1331
|
|
20231018,090100,459170,3145,3145,3145,3145,23
|
|
20231018,090000,386835,3145,3145,3145,3145,123
|