615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191200,399777940,3065,3065,3065,3065,1156
|
|
20231019,191100,399777940,3065,3065,3065,3065,0
|
|
20231019,191000,399777940,3065,3065,3065,3065,0
|
|
20231019,190900,399777940,3065,3065,3065,3065,0
|
|
20231019,190800,399777940,3065,3065,3065,3065,0
|
|
20231019,190700,399777940,3065,3065,3065,3065,0
|
|
20231019,190600,399777940,3065,3065,3065,3065,0
|
|
20231019,190500,399777940,3065,3065,3065,3065,0
|
|
20231019,190400,399777940,3065,3065,3065,3065,0
|
|
20231019,190300,399777940,3065,3065,3065,3065,0
|
|
20231019,190200,399777940,3065,3065,3065,3065,0
|
|
20231019,190100,399777940,3065,3065,3065,3065,0
|
|
20231019,190000,399777940,3065,3065,3065,3065,0
|
|
20231019,185900,399777940,3065,3065,3065,3065,0
|
|
20231019,185800,399777940,3065,3065,3065,3065,0
|
|
20231019,185700,399777940,3065,3065,3065,3065,0
|
|
20231019,185600,399777940,3065,3065,3065,3065,0
|
|
20231019,185500,399777940,3065,3065,3065,3065,0
|
|
20231019,185400,399777940,3065,3065,3065,3065,0
|
|
20231019,185300,399777940,3065,3065,3065,3065,0
|
|
20231019,185200,399777940,3065,3065,3065,3065,0
|
|
20231019,185100,399777940,3065,3065,3065,3065,0
|
|
20231019,185000,399777940,3065,3065,3065,3065,0
|
|
20231019,184900,399777940,3065,3065,3065,3065,0
|
|
20231019,184800,399777940,3065,3065,3065,3065,0
|
|
20231019,184700,399777940,3065,3065,3065,3065,0
|
|
20231019,184600,399777940,3065,3065,3065,3065,0
|
|
20231019,184500,399777940,3065,3065,3065,3065,0
|
|
20231019,184400,399777940,3065,3065,3065,3065,0
|
|
20231019,184300,399777940,3065,3065,3065,3065,0
|
|
20231019,184200,399777940,3065,3065,3065,3065,1156
|
|
20231019,184100,399777940,3065,3065,3065,3065,0
|
|
20231019,184000,399777940,3065,3065,3065,3065,0
|
|
20231019,183900,399777940,3065,3065,3065,3065,0
|
|
20231019,183800,399777940,3065,3065,3065,3065,0
|
|
20231019,183700,399777940,3065,3065,3065,3065,0
|
|
20231019,183600,399777940,3065,3065,3065,3065,0
|
|
20231019,183500,399777940,3065,3065,3065,3065,0
|
|
20231019,183400,399777940,3065,3065,3065,3065,0
|
|
20231019,183300,399777940,3065,3065,3065,3065,0
|
|
20231019,183200,399777940,3065,3065,3065,3065,0
|
|
20231019,183100,399777940,3065,3065,3065,3065,0
|
|
20231019,183000,399777940,3065,3065,3065,3065,0
|
|
20231019,182900,399777940,3065,3065,3065,3065,0
|
|
20231019,182800,399777940,3065,3065,3065,3065,0
|
|
20231019,182700,399777940,3065,3065,3065,3065,0
|
|
20231019,182600,399777940,3065,3065,3065,3065,0
|
|
20231019,182500,399777940,3065,3065,3065,3065,0
|
|
20231019,182400,399777940,3065,3065,3065,3065,0
|
|
20231019,182300,399777940,3065,3065,3065,3065,0
|
|
20231019,182200,399777940,3065,3065,3065,3065,0
|
|
20231019,182100,399777940,3065,3065,3065,3065,0
|
|
20231019,182000,399777940,3065,3065,3065,3065,0
|
|
20231019,181900,399777940,3065,3065,3065,3065,0
|
|
20231019,181800,399777940,3065,3065,3065,3065,0
|
|
20231019,181700,399777940,3065,3065,3065,3065,0
|
|
20231019,181600,399777940,3065,3065,3065,3065,0
|
|
20231019,181500,399777940,3065,3065,3065,3065,0
|
|
20231019,181400,399777940,3065,3065,3065,3065,0
|
|
20231019,181300,399777940,3065,3065,3065,3065,0
|
|
20231019,181200,399777940,3065,3065,3065,3065,1156
|
|
20231019,181100,399777940,3065,3065,3065,3065,0
|
|
20231019,181000,399777940,3065,3065,3065,3065,0
|
|
20231019,180900,399777940,3065,3065,3065,3065,0
|
|
20231019,180800,399777940,3065,3065,3065,3065,0
|
|
20231019,180700,399777940,3065,3065,3065,3065,0
|
|
20231019,180600,399777940,3065,3065,3065,3065,0
|
|
20231019,180500,399777940,3065,3065,3065,3065,0
|
|
20231019,180400,399777940,3065,3065,3065,3065,0
|
|
20231019,180300,399777940,3065,3065,3065,3065,0
|
|
20231019,180200,399777940,3065,3065,3065,3065,0
|
|
20231019,180100,399777940,3065,3065,3065,3065,0
|
|
20231019,180000,399777940,3065,3065,3065,3065,0
|
|
20231019,175900,399777940,3065,3065,3065,3065,0
|
|
20231019,175800,399777940,3065,3065,3065,3065,0
|
|
20231019,175700,399777940,3065,3065,3065,3065,0
|
|
20231019,175600,399777940,3065,3065,3065,3065,0
|
|
20231019,175500,399777940,3065,3065,3065,3065,0
|
|
20231019,175400,399777940,3065,3065,3065,3065,0
|
|
20231019,175300,399777940,3065,3065,3065,3065,0
|
|
20231019,175200,399777940,3065,3065,3065,3065,0
|
|
20231019,175100,399777940,3065,3065,3065,3065,0
|
|
20231019,175000,399777940,3065,3065,3065,3065,0
|
|
20231019,174900,399777940,3065,3065,3065,3065,0
|
|
20231019,174800,399777940,3065,3065,3065,3065,0
|
|
20231019,174700,399777940,3065,3065,3065,3065,0
|
|
20231019,174600,399777940,3065,3065,3065,3065,0
|
|
20231019,174500,399777940,3065,3065,3065,3065,0
|
|
20231019,174400,399777940,3065,3065,3065,3065,0
|
|
20231019,174300,399777940,3065,3065,3065,3065,0
|
|
20231019,174200,399777940,3065,3065,3065,3065,1156
|
|
20231019,174100,399777940,3065,3065,3065,3065,0
|
|
20231019,174000,399777940,3065,3065,3065,3065,0
|
|
20231019,173900,399777940,3065,3065,3065,3065,0
|
|
20231019,173800,399777940,3065,3065,3065,3065,0
|
|
20231019,173700,399777940,3065,3065,3065,3065,0
|
|
20231019,173600,399777940,3065,3065,3065,3065,0
|
|
20231019,173500,399777940,3065,3065,3065,3065,0
|
|
20231019,173400,399777940,3065,3065,3065,3065,0
|
|
20231019,173300,399777940,3065,3065,3065,3065,0
|
|
20231019,173200,399777940,3065,3065,3065,3065,0
|
|
20231019,173100,399777940,3065,3065,3065,3065,0
|
|
20231019,173000,399777940,3065,3065,3065,3065,0
|
|
20231019,172900,399777940,3065,3065,3065,3065,0
|
|
20231019,172800,399777940,3065,3065,3065,3065,0
|
|
20231019,172700,399777940,3065,3065,3065,3065,0
|
|
20231019,172600,399777940,3065,3065,3065,3065,0
|
|
20231019,172500,399777940,3065,3065,3065,3065,0
|
|
20231019,172400,399777940,3065,3065,3065,3065,0
|
|
20231019,172300,399777940,3065,3065,3065,3065,0
|
|
20231019,172200,399777940,3065,3065,3065,3065,0
|
|
20231019,172100,399777940,3065,3065,3065,3065,0
|
|
20231019,172000,399777940,3065,3065,3065,3065,0
|
|
20231019,171900,399777940,3065,3065,3065,3065,0
|
|
20231019,171800,399777940,3065,3065,3065,3065,0
|
|
20231019,171700,399777940,3065,3065,3065,3065,0
|
|
20231019,171600,399777940,3065,3065,3065,3065,0
|
|
20231019,171500,399777940,3065,3065,3065,3065,0
|
|
20231019,171400,399777940,3065,3065,3065,3065,0
|
|
20231019,171300,399777940,3065,3065,3065,3065,0
|
|
20231019,171200,399777940,3065,3065,3065,3065,1156
|
|
20231019,171100,399777940,3065,3065,3065,3065,0
|
|
20231019,171000,399777940,3065,3065,3065,3065,0
|
|
20231019,170900,399777940,3065,3065,3065,3065,0
|
|
20231019,170800,399777940,3065,3065,3065,3065,0
|
|
20231019,170700,399777940,3065,3065,3065,3065,0
|
|
20231019,170600,399777940,3065,3065,3065,3065,0
|
|
20231019,170500,399777940,3065,3065,3065,3065,0
|
|
20231019,170400,399777940,3065,3065,3065,3065,0
|
|
20231019,170300,399777940,3065,3065,3065,3065,0
|
|
20231019,170200,399777940,3065,3065,3065,3065,0
|
|
20231019,170100,399777940,3065,3065,3065,3065,0
|
|
20231019,170000,399777940,3065,3065,3065,3065,0
|
|
20231019,165900,399777940,3065,3065,3065,3065,0
|
|
20231019,165800,399777940,3065,3065,3065,3065,0
|
|
20231019,165700,399777940,3065,3065,3065,3065,0
|
|
20231019,165600,399777940,3065,3065,3065,3065,0
|
|
20231019,165500,399777940,3065,3065,3065,3065,0
|
|
20231019,165400,399777940,3065,3065,3065,3065,0
|
|
20231019,165300,399777940,3065,3065,3065,3065,0
|
|
20231019,165200,399777940,3065,3065,3065,3065,0
|
|
20231019,165100,399777940,3065,3065,3065,3065,0
|
|
20231019,165000,399777940,3065,3065,3065,3065,0
|
|
20231019,164900,399777940,3065,3065,3065,3065,0
|
|
20231019,164800,399777940,3065,3065,3065,3065,0
|
|
20231019,164700,399777940,3065,3065,3065,3065,0
|
|
20231019,164600,399777940,3065,3065,3065,3065,0
|
|
20231019,164500,399777940,3065,3065,3065,3065,0
|
|
20231019,164400,399777940,3065,3065,3065,3065,0
|
|
20231019,164300,399777940,3065,3065,3065,3065,0
|
|
20231019,164200,399777940,3065,3065,3065,3065,1156
|
|
20231019,164100,399777940,3065,3065,3065,3065,0
|
|
20231019,164000,399777940,3065,3065,3065,3065,0
|
|
20231019,163900,399777940,3065,3065,3065,3065,0
|
|
20231019,163800,399777940,3065,3065,3065,3065,0
|
|
20231019,163700,399777940,3065,3065,3065,3065,0
|
|
20231019,163600,399777940,3065,3065,3065,3065,0
|
|
20231019,163500,399777940,3065,3065,3065,3065,0
|
|
20231019,163400,399777940,3065,3065,3065,3065,0
|
|
20231019,163300,399777940,3065,3065,3065,3065,0
|
|
20231019,163200,399777940,3065,3065,3065,3065,0
|
|
20231019,163100,399777940,3065,3065,3065,3065,0
|
|
20231019,163000,399777940,3065,3065,3065,3065,0
|
|
20231019,162900,399777940,3065,3065,3065,3065,0
|
|
20231019,162800,399777940,3065,3065,3065,3065,0
|
|
20231019,162700,399777940,3065,3065,3065,3065,0
|
|
20231019,162600,399777940,3065,3065,3065,3065,0
|
|
20231019,162500,399777940,3065,3065,3065,3065,0
|
|
20231019,162400,399777940,3065,3065,3065,3065,0
|
|
20231019,162300,399777940,3065,3065,3065,3065,0
|
|
20231019,162200,399777940,3065,3065,3065,3065,0
|
|
20231019,162100,399777940,3065,3065,3065,3065,0
|
|
20231019,162000,399777940,3065,3065,3065,3065,0
|
|
20231019,161900,399777940,3065,3065,3065,3065,0
|
|
20231019,161800,399777940,3065,3065,3065,3065,0
|
|
20231019,161700,399777940,3065,3065,3065,3065,0
|
|
20231019,161600,399777940,3065,3065,3065,3065,0
|
|
20231019,161500,399777940,3065,3065,3065,3065,0
|
|
20231019,161400,399777940,3065,3065,3065,3065,0
|
|
20231019,161300,399777940,3065,3065,3065,3065,0
|
|
20231019,161200,399777940,3065,3065,3065,3065,1156
|
|
20231019,161100,399777940,3065,3065,3065,3065,0
|
|
20231019,161000,399777940,3065,3065,3065,3065,0
|
|
20231019,160900,399777940,3065,3065,3065,3065,0
|
|
20231019,160800,399777940,3065,3065,3065,3065,0
|
|
20231019,160700,399777940,3065,3065,3065,3065,0
|
|
20231019,160600,399777940,3065,3065,3065,3065,0
|
|
20231019,160500,399777940,3065,3065,3065,3065,0
|
|
20231019,160400,399777940,3065,3065,3065,3065,0
|
|
20231019,160300,399777940,3065,3065,3065,3065,0
|
|
20231019,160200,399777940,3065,3065,3065,3065,0
|
|
20231019,160100,399777940,3065,3065,3065,3065,0
|
|
20231019,160000,399777940,3065,3065,3065,3065,0
|
|
20231019,155900,399777940,3065,3065,3065,3065,0
|
|
20231019,155800,399777940,3065,3065,3065,3065,0
|
|
20231019,155700,399777940,3065,3065,3065,3065,0
|
|
20231019,155600,399777940,3065,3065,3065,3065,0
|
|
20231019,155500,399777940,3065,3065,3065,3065,0
|
|
20231019,155400,399777940,3065,3065,3065,3065,0
|
|
20231019,155300,399777940,3065,3065,3065,3065,0
|
|
20231019,155200,399777940,3065,3065,3065,3065,0
|
|
20231019,155100,399777940,3065,3065,3065,3065,0
|
|
20231019,155000,399777940,3065,3065,3065,3065,0
|
|
20231019,154900,399777940,3065,3065,3065,3065,0
|
|
20231019,154800,399777940,3065,3065,3065,3065,0
|
|
20231019,154700,399777940,3065,3065,3065,3065,0
|
|
20231019,154600,399777940,3065,3065,3065,3065,0
|
|
20231019,154500,399777940,3065,3065,3065,3065,0
|
|
20231019,154400,399777940,3065,3065,3065,3065,0
|
|
20231019,154300,399777940,3065,3065,3065,3065,0
|
|
20231019,154200,399777940,3065,3065,3065,3065,1156
|
|
20231019,154100,399777940,3065,3065,3065,3065,0
|
|
20231019,154000,399777940,3065,3065,3065,3065,0
|
|
20231019,153900,399777940,3065,3065,3065,3065,0
|
|
20231019,153800,399777940,3065,3065,3065,3065,0
|
|
20231019,153700,399777940,3065,3065,3065,3065,0
|
|
20231019,153600,399777940,3065,3065,3065,3065,0
|
|
20231019,153500,399777940,3065,3065,3065,3065,0
|
|
20231019,153400,399777940,3065,3065,3065,3065,0
|
|
20231019,153300,399777940,3065,3065,3065,3065,0
|
|
20231019,153200,399777940,3065,3065,3065,3065,0
|
|
20231019,153100,399777940,3065,3065,3065,3065,0
|
|
20231019,153000,399777940,3065,3065,3065,3065,1156
|
|
20231019,152900,396234800,3065,3065,3065,3065,0
|
|
20231019,152800,396234800,3065,3065,3065,3065,0
|
|
20231019,152700,396234800,3065,3065,3065,3065,0
|
|
20231019,152600,396234800,3065,3065,3065,3065,0
|
|
20231019,152500,396234800,3065,3065,3065,3065,0
|
|
20231019,152400,396234800,3065,3065,3065,3065,0
|
|
20231019,152300,396234800,3065,3065,3065,3065,0
|
|
20231019,152200,396234800,3065,3065,3065,3065,0
|
|
20231019,152100,396234800,3065,3065,3065,3065,0
|
|
20231019,152000,396234800,3065,3065,3065,3065,0
|
|
20231019,151900,396234800,3065,3065,3065,3060,414
|
|
20231019,151800,394967685,3055,3055,3055,3055,0
|
|
20231019,151700,394967685,3055,3055,3055,3055,100
|
|
20231019,151600,394662185,3060,3060,3060,3060,100
|
|
20231019,151500,394356185,3055,3055,3055,3055,0
|
|
20231019,151400,394356185,3055,3060,3060,3055,357
|
|
20231019,151300,393265140,3060,3060,3065,3060,104
|
|
20231019,151200,392946880,3050,3050,3050,3050,0
|
|
20231019,151100,392946880,3050,3050,3050,3050,280
|
|
20231019,151000,392092880,3050,3050,3050,3050,0
|
|
20231019,150900,392092880,3050,3050,3050,3050,1324
|
|
20231019,150800,388054680,3050,3050,3050,3050,50
|
|
20231019,150700,387902180,3050,3060,3060,3050,217
|
|
20231019,150600,387238190,3060,3060,3060,3060,250
|
|
20231019,150500,386473190,3060,3060,3060,3060,300
|
|
20231019,150400,385555190,3055,3060,3060,3055,200
|
|
20231019,150300,384943690,3060,3060,3060,3060,0
|
|
20231019,150200,384943690,3060,3055,3060,3055,557
|
|
20231019,150100,383241055,3065,3065,3065,3065,0
|
|
20231019,150000,383241055,3065,3065,3065,3065,0
|
|
20231019,145900,383241055,3065,3065,3065,3065,820
|
|
20231019,145800,380727755,3080,3080,3080,3080,0
|
|
20231019,145700,380727755,3080,3080,3080,3080,0
|
|
20231019,145600,380727755,3080,3060,3080,3060,1000
|
|
20231019,145500,377654660,3060,3060,3060,3060,10
|
|
20231019,145400,377624060,3060,3060,3060,3060,20
|
|
20231019,145300,377562860,3060,3060,3060,3060,0
|
|
20231019,145200,377562860,3060,3060,3060,3060,0
|
|
20231019,145100,377562860,3060,3060,3060,3060,0
|
|
20231019,145000,377562860,3060,3060,3060,3060,0
|
|
20231019,144900,377562860,3060,3060,3060,3060,0
|
|
20231019,144800,377562860,3060,3060,3060,3060,0
|
|
20231019,144700,377562860,3060,3060,3060,3060,0
|
|
20231019,144600,377562860,3060,3060,3060,3060,1
|
|
20231019,144500,377559800,3050,3050,3050,3050,130
|
|
20231019,144400,377163300,3050,3050,3050,3050,0
|
|
20231019,144300,377163300,3050,3055,3055,3050,1100
|
|
20231019,144200,373808145,3060,3065,3065,3060,140
|
|
20231019,144100,373379395,3060,3060,3060,3060,0
|
|
20231019,144000,373379395,3060,3055,3060,3055,600
|
|
20231019,143900,371545395,3055,3055,3055,3055,2099
|
|
20231019,143800,365132950,3060,3060,3060,3060,490
|
|
20231019,143700,363633550,3065,3065,3065,3065,0
|
|
20231019,143600,363633550,3065,3065,3065,3065,300
|
|
20231019,143500,362714050,3060,3060,3060,3060,2
|
|
20231019,143400,362707930,3065,3065,3065,3065,5917
|
|
20231019,143300,344572325,3055,3055,3055,3055,0
|
|
20231019,143200,344572325,3055,3055,3055,3055,0
|
|
20231019,143100,344572325,3055,3055,3055,3055,0
|
|
20231019,143000,344572325,3055,3070,3070,3055,1797
|
|
20231019,142900,339082415,3055,3055,3055,3055,0
|
|
20231019,142800,339082415,3055,3055,3055,3055,800
|
|
20231019,142700,336638415,3060,3060,3060,3060,0
|
|
20231019,142600,336638415,3060,3060,3060,3060,0
|
|
20231019,142500,336638415,3060,3060,3060,3060,0
|
|
20231019,142400,336638415,3060,3060,3060,3060,0
|
|
20231019,142300,336638415,3060,3060,3060,3060,0
|
|
20231019,142200,336638415,3060,3060,3060,3060,0
|
|
20231019,142100,336638415,3060,3065,3065,3060,49
|
|
20231019,142000,336488420,3065,3065,3065,3065,0
|
|
20231019,141900,336488420,3065,3065,3065,3065,0
|
|
20231019,141800,336488420,3065,3065,3065,3065,0
|
|
20231019,141700,336488420,3065,3065,3065,3065,22
|
|
20231019,141600,336420990,3070,3070,3070,3070,200
|
|
20231019,141500,335806990,3070,3070,3070,3070,0
|
|
20231019,141400,335806990,3070,3070,3070,3070,0
|
|
20231019,141300,335806990,3070,3070,3070,3070,2
|
|
20231019,141200,335800850,3070,3070,3070,3070,0
|
|
20231019,141100,335800850,3070,3070,3070,3070,0
|
|
20231019,141000,335800850,3070,3070,3070,3070,0
|
|
20231019,140900,335800850,3070,3070,3070,3070,0
|
|
20231019,140800,335800850,3070,3070,3070,3070,0
|
|
20231019,140700,335800850,3070,3070,3070,3070,0
|
|
20231019,140600,335800850,3070,3070,3070,3070,0
|
|
20231019,140500,335800850,3070,3070,3070,3070,0
|
|
20231019,140400,335800850,3070,3070,3070,3070,0
|
|
20231019,140300,335800850,3070,3070,3070,3070,0
|
|
20231019,140200,335800850,3070,3070,3070,3070,0
|
|
20231019,140100,335800850,3070,3070,3070,3070,0
|
|
20231019,140000,335800850,3070,3070,3070,3070,17
|
|
20231019,135900,335748660,3070,3070,3070,3070,1400
|
|
20231019,135800,331450660,3060,3060,3060,3060,0
|
|
20231019,135700,331450660,3060,3060,3060,3060,0
|
|
20231019,135600,331450660,3060,3060,3060,3060,0
|
|
20231019,135500,331450660,3060,3060,3060,3060,198
|
|
20231019,135400,330844780,3065,3065,3065,3065,0
|
|
20231019,135300,330844780,3065,3065,3065,3065,0
|
|
20231019,135200,330844780,3065,3065,3065,3065,19
|
|
20231019,135100,330786545,3070,3070,3070,3070,0
|
|
20231019,135000,330786545,3070,3070,3070,3070,0
|
|
20231019,134900,330786545,3070,3065,3070,3065,1335
|
|
20231019,134800,326688395,3065,3065,3065,3065,0
|
|
20231019,134700,326688395,3065,3065,3065,3065,0
|
|
20231019,134600,326688395,3065,3065,3065,3065,0
|
|
20231019,134500,326688395,3065,3065,3065,3065,1495
|
|
20231019,134400,322106220,3065,3065,3065,3065,0
|
|
20231019,134300,322106220,3065,3065,3065,3065,0
|
|
20231019,134200,322106220,3065,3065,3065,3065,1
|
|
20231019,134100,322103155,3070,3070,3070,3070,0
|
|
20231019,134000,322103155,3070,3070,3070,3070,1
|
|
20231019,133900,322100085,3055,3055,3055,3055,0
|
|
20231019,133800,322100085,3055,3055,3055,3055,349
|
|
20231019,133700,321033890,3055,3055,3055,3055,0
|
|
20231019,133600,321033890,3055,3055,3055,3055,85
|
|
20231019,133500,320774215,3055,3055,3055,3055,349
|
|
20231019,133400,319708020,3055,3055,3055,3055,0
|
|
20231019,133300,319708020,3055,3055,3055,3055,349
|
|
20231019,133200,318641825,3075,3075,3075,3075,13
|
|
20231019,133100,318601850,3075,3075,3075,3075,0
|
|
20231019,133000,318601850,3075,3075,3075,3075,21
|
|
20231019,132900,318537275,3050,3050,3050,3050,0
|
|
20231019,132800,318537275,3050,3050,3050,3050,0
|
|
20231019,132700,318537275,3050,3050,3050,3050,0
|
|
20231019,132600,318537275,3050,3050,3050,3050,0
|
|
20231019,132500,318537275,3050,3050,3050,3050,0
|
|
20231019,132400,318537275,3050,3050,3050,3050,0
|
|
20231019,132300,318537275,3050,3050,3050,3050,0
|
|
20231019,132200,318537275,3050,3050,3050,3050,0
|
|
20231019,132100,318537275,3050,3050,3050,3050,0
|
|
20231019,132000,318537275,3050,3050,3050,3050,0
|
|
20231019,131900,318537275,3050,3050,3050,3050,0
|
|
20231019,131800,318537275,3050,3050,3050,3050,0
|
|
20231019,131700,318537275,3050,3050,3050,3050,0
|
|
20231019,131600,318537275,3050,3050,3050,3050,0
|
|
20231019,131500,318537275,3050,3050,3050,3050,0
|
|
20231019,131400,318537275,3050,3050,3050,3050,0
|
|
20231019,131300,318537275,3050,3050,3050,3050,89
|
|
20231019,131200,318265825,3050,3055,3055,3050,170
|
|
20231019,131100,317746785,3055,3055,3055,3055,0
|
|
20231019,131000,317746785,3055,3055,3055,3055,0
|
|
20231019,130900,317746785,3055,3055,3055,3055,0
|
|
20231019,130800,317746785,3055,3055,3055,3055,127
|
|
20231019,130700,317358800,3055,3055,3055,3055,0
|
|
20231019,130600,317358800,3055,3055,3055,3055,0
|
|
20231019,130500,317358800,3055,3075,3075,3055,9
|
|
20231019,130400,317331285,3055,3055,3055,3055,0
|
|
20231019,130300,317331285,3055,3060,3060,3055,6
|
|
20231019,130200,317312935,3070,3070,3070,3070,0
|
|
20231019,130100,317312935,3070,3070,3070,3070,0
|
|
20231019,130000,317312935,3070,3070,3070,3070,0
|
|
20231019,125900,317312935,3070,3070,3070,3070,0
|
|
20231019,125800,317312935,3070,3070,3070,3070,0
|
|
20231019,125700,317312935,3070,3070,3070,3070,0
|
|
20231019,125600,317312935,3070,3070,3070,3070,0
|
|
20231019,125500,317312935,3070,3070,3070,3070,0
|
|
20231019,125400,317312935,3070,3070,3070,3070,0
|
|
20231019,125300,317312935,3070,3070,3070,3070,1500
|
|
20231019,125200,312707935,3070,3070,3070,3070,0
|
|
20231019,125100,312707935,3070,3070,3070,3070,0
|
|
20231019,125000,312707935,3070,3070,3070,3070,2
|
|
20231019,124900,312701795,3070,3055,3070,3050,150
|
|
20231019,124800,312243045,3060,3060,3060,3060,100
|
|
20231019,124700,311937045,3070,3070,3070,3070,0
|
|
20231019,124600,311937045,3070,3070,3070,3070,0
|
|
20231019,124500,311937045,3070,3070,3070,3070,2404
|
|
20231019,124400,304556765,3070,3070,3070,3070,0
|
|
20231019,124300,304556765,3070,3070,3070,3070,20
|
|
20231019,124200,304495365,3070,3070,3070,3070,0
|
|
20231019,124100,304495365,3070,3070,3070,3070,100
|
|
20231019,124000,304188365,3050,3050,3050,3050,0
|
|
20231019,123900,304188365,3050,3050,3050,3050,0
|
|
20231019,123800,304188365,3050,3055,3055,3050,1843
|
|
20231019,123700,298565915,3070,3070,3070,3070,0
|
|
20231019,123600,298565915,3070,3070,3070,3070,32
|
|
20231019,123500,298467675,3045,3045,3045,3045,0
|
|
20231019,123400,298467675,3045,3045,3045,3045,0
|
|
20231019,123300,298467675,3045,3045,3045,3045,0
|
|
20231019,123200,298467675,3045,3045,3045,3045,0
|
|
20231019,123100,298467675,3045,3045,3045,3045,0
|
|
20231019,123000,298467675,3045,3045,3045,3045,0
|
|
20231019,122900,298467675,3045,3050,3050,3045,400
|
|
20231019,122800,297249165,3050,3050,3050,3045,15395
|
|
20231019,122700,250295785,3055,3060,3060,3055,6694
|
|
20231019,122600,229835725,3060,3060,3060,3060,0
|
|
20231019,122500,229835725,3060,3060,3060,3060,0
|
|
20231019,122400,229835725,3060,3060,3060,3060,0
|
|
20231019,122300,229835725,3060,3060,3060,3060,0
|
|
20231019,122200,229835725,3060,3060,3060,3060,1327
|
|
20231019,122100,225775105,3060,3065,3065,3060,800
|
|
20231019,122000,223326605,3065,3065,3065,3065,52
|
|
20231019,121900,223167225,3065,3065,3065,3065,766
|
|
20231019,121800,220819435,3065,3070,3070,3065,1814
|
|
20231019,121700,215259365,3070,3070,3070,3070,0
|
|
20231019,121600,215259365,3070,3070,3070,3070,100
|
|
20231019,121500,214952365,3085,3085,3085,3085,0
|
|
20231019,121400,214952365,3085,3085,3085,3085,0
|
|
20231019,121300,214952365,3085,3085,3085,3085,0
|
|
20231019,121200,214952365,3085,3085,3085,3085,0
|
|
20231019,121100,214952365,3085,3085,3085,3085,0
|
|
20231019,121000,214952365,3085,3085,3085,3085,0
|
|
20231019,120900,214952365,3085,3085,3085,3085,0
|
|
20231019,120800,214952365,3085,3085,3085,3085,0
|
|
20231019,120700,214952365,3085,3085,3085,3085,2
|
|
20231019,120600,214946195,3085,3085,3085,3085,10
|
|
20231019,120500,214915345,3070,3070,3070,3070,20
|
|
20231019,120400,214853945,3070,3070,3070,3070,5166
|
|
20231019,120300,198994325,3075,3075,3075,3075,0
|
|
20231019,120200,198994325,3075,3075,3075,3075,0
|
|
20231019,120100,198994325,3075,3075,3075,3075,0
|
|
20231019,120000,198994325,3075,3075,3075,3075,50
|
|
20231019,115900,198840575,3075,3075,3075,3075,0
|
|
20231019,115800,198840575,3075,3075,3080,3070,5127
|
|
20231019,115700,183072405,3080,3080,3080,3080,40
|
|
20231019,115600,182949205,3080,3080,3080,3080,0
|
|
20231019,115500,182949205,3080,3080,3080,3080,1
|
|
20231019,115400,182946125,3080,3080,3080,3080,0
|
|
20231019,115300,182946125,3080,3080,3080,3080,0
|
|
20231019,115200,182946125,3080,3080,3080,3080,0
|
|
20231019,115100,182946125,3080,3080,3080,3080,0
|
|
20231019,115000,182946125,3080,3080,3080,3080,57
|
|
20231019,114900,182770565,3080,3080,3080,3080,440
|
|
20231019,114800,181415365,3080,3080,3080,3080,0
|
|
20231019,114700,181415365,3080,3080,3080,3080,1000
|
|
20231019,114600,178335365,3075,3080,3080,3075,7
|
|
20231019,114500,178313810,3075,3070,3075,3070,151
|
|
20231019,114400,177850235,3075,3075,3075,3075,7108
|
|
20231019,114300,155993135,3075,3080,3080,3075,6238
|
|
20231019,114200,136811280,3080,3080,3080,3080,0
|
|
20231019,114100,136811280,3080,3080,3080,3080,1
|
|
20231019,114000,136808200,3080,3080,3080,3080,0
|
|
20231019,113900,136808200,3080,3080,3080,3080,0
|
|
20231019,113800,136808200,3080,3080,3080,3080,0
|
|
20231019,113700,136808200,3080,3080,3080,3080,0
|
|
20231019,113600,136808200,3080,3080,3080,3080,30
|
|
20231019,113500,136715800,3080,3085,3090,3080,270
|
|
20231019,113400,135882690,3085,3085,3085,3085,0
|
|
20231019,113300,135882690,3085,3085,3085,3085,0
|
|
20231019,113200,135882690,3085,3085,3085,3085,0
|
|
20231019,113100,135882690,3085,3085,3085,3085,17
|
|
20231019,113000,135830245,3085,3085,3085,3085,1
|
|
20231019,112900,135827160,3085,3085,3085,3085,0
|
|
20231019,112800,135827160,3085,3085,3085,3085,0
|
|
20231019,112700,135827160,3085,3085,3085,3085,481
|
|
20231019,112600,134343275,3085,3085,3085,3085,0
|
|
20231019,112500,134343275,3085,3085,3085,3085,0
|
|
20231019,112400,134343275,3085,3085,3085,3085,50
|
|
20231019,112300,134189025,3085,3085,3085,3085,0
|
|
20231019,112200,134189025,3085,3085,3085,3085,550
|
|
20231019,112100,132492275,3080,3080,3080,3080,0
|
|
20231019,112000,132492275,3080,3080,3080,3080,115
|
|
20231019,111900,132138075,3080,3085,3085,3080,271
|
|
20231019,111800,131303390,3080,3080,3080,3080,0
|
|
20231019,111700,131303390,3080,3080,3080,3080,100
|
|
20231019,111600,130995390,3075,3075,3075,3075,0
|
|
20231019,111500,130995390,3075,3080,3080,3075,35
|
|
20231019,111400,130887710,3080,3080,3080,3080,0
|
|
20231019,111300,130887710,3080,3080,3080,3080,1
|
|
20231019,111200,130884630,3080,3080,3080,3080,150
|
|
20231019,111100,130422630,3075,3075,3075,3075,0
|
|
20231019,111000,130422630,3075,3075,3075,3075,0
|
|
20231019,110900,130422630,3075,3075,3075,3075,0
|
|
20231019,110800,130422630,3075,3075,3075,3075,0
|
|
20231019,110700,130422630,3075,3075,3075,3075,0
|
|
20231019,110600,130422630,3075,3075,3075,3075,0
|
|
20231019,110500,130422630,3075,3080,3080,3075,93
|
|
20231019,110400,130136400,3080,3080,3080,3080,100
|
|
20231019,110300,129828400,3080,3080,3080,3080,0
|
|
20231019,110200,129828400,3080,3080,3080,3080,0
|
|
20231019,110100,129828400,3080,3080,3080,3080,0
|
|
20231019,110000,129828400,3080,3080,3080,3080,1514
|
|
20231019,105900,125165280,3080,3080,3080,3080,0
|
|
20231019,105800,125165280,3080,3080,3080,3080,787
|
|
20231019,105700,122741320,3080,3080,3080,3080,3000
|
|
20231019,105600,113501320,3085,3085,3085,3085,0
|
|
20231019,105500,113501320,3085,3085,3085,3085,0
|
|
20231019,105400,113501320,3085,3085,3085,3085,500
|
|
20231019,105300,111958820,3085,3085,3085,3085,0
|
|
20231019,105200,111958820,3085,3085,3085,3085,100
|
|
20231019,105100,111650320,3090,3090,3090,3090,0
|
|
20231019,105000,111650320,3090,3090,3090,3090,0
|
|
20231019,104900,111650320,3090,3090,3090,3090,0
|
|
20231019,104800,111650320,3090,3085,3090,3085,703
|
|
20231019,104700,109479065,3085,3085,3085,3085,3
|
|
20231019,104600,109469810,3090,3085,3090,3085,105
|
|
20231019,104500,109145785,3085,3085,3085,3085,0
|
|
20231019,104400,109145785,3085,3085,3085,3085,2000
|
|
20231019,104300,102975785,3085,3085,3085,3085,0
|
|
20231019,104200,102975785,3085,3085,3085,3085,0
|
|
20231019,104100,102975785,3085,3085,3085,3085,0
|
|
20231019,104000,102975785,3085,3085,3085,3085,0
|
|
20231019,103900,102975785,3085,3085,3090,3085,1649
|
|
20231019,103800,97887120,3090,3090,3090,3090,0
|
|
20231019,103700,97887120,3090,3090,3090,3090,10
|
|
20231019,103600,97856220,3090,3090,3090,3090,0
|
|
20231019,103500,97856220,3090,3090,3090,3090,0
|
|
20231019,103400,97856220,3090,3090,3090,3090,0
|
|
20231019,103300,97856220,3090,3090,3090,3090,0
|
|
20231019,103200,97856220,3090,3090,3090,3090,0
|
|
20231019,103100,97856220,3090,3090,3090,3090,0
|
|
20231019,103000,97856220,3090,3090,3090,3090,0
|
|
20231019,102900,97856220,3090,3090,3090,3090,10
|
|
20231019,102800,97825320,3085,3085,3085,3085,0
|
|
20231019,102700,97825320,3085,3085,3085,3085,0
|
|
20231019,102600,97825320,3085,3085,3085,3085,0
|
|
20231019,102500,97825320,3085,3085,3085,3085,0
|
|
20231019,102400,97825320,3085,3085,3085,3085,0
|
|
20231019,102300,97825320,3085,3085,3085,3085,0
|
|
20231019,102200,97825320,3085,3085,3085,3085,0
|
|
20231019,102100,97825320,3085,3085,3085,3085,0
|
|
20231019,102000,97825320,3085,3085,3085,3085,0
|
|
20231019,101900,97825320,3085,3085,3085,3085,0
|
|
20231019,101800,97825320,3085,3085,3085,3085,0
|
|
20231019,101700,97825320,3085,3085,3085,3085,0
|
|
20231019,101600,97825320,3085,3085,3085,3085,1
|
|
20231019,101500,97822235,3090,3090,3090,3090,0
|
|
20231019,101400,97822235,3090,3090,3090,3090,45
|
|
20231019,101300,97683185,3090,3090,3090,3090,0
|
|
20231019,101200,97683185,3090,3090,3090,3090,0
|
|
20231019,101100,97683185,3090,3090,3090,3090,0
|
|
20231019,101000,97683185,3090,3090,3090,3090,0
|
|
20231019,100900,97683185,3090,3090,3090,3090,4
|
|
20231019,100800,97670825,3090,3090,3090,3090,0
|
|
20231019,100700,97670825,3090,3090,3090,3090,0
|
|
20231019,100600,97670825,3090,3090,3090,3090,120
|
|
20231019,100500,97300025,3080,3080,3080,3080,40
|
|
20231019,100400,97176825,3085,3085,3085,3085,630
|
|
20231019,100300,95233275,3090,3090,3090,3090,1
|
|
20231019,100200,95230185,3090,3090,3090,3090,124
|
|
20231019,100100,94847025,3100,3100,3100,3100,0
|
|
20231019,100000,94847025,3100,3100,3100,3100,1043
|
|
20231019,095900,91613725,3100,3100,3100,3100,0
|
|
20231019,095800,91613725,3100,3100,3100,3100,443
|
|
20231019,095700,90240425,3085,3085,3085,3085,0
|
|
20231019,095600,90240425,3085,3085,3085,3085,0
|
|
20231019,095500,90240425,3085,3085,3085,3085,0
|
|
20231019,095400,90240425,3085,3085,3085,3085,0
|
|
20231019,095300,90240425,3085,3085,3085,3085,0
|
|
20231019,095200,90240425,3085,3085,3085,3085,0
|
|
20231019,095100,90240425,3085,3085,3085,3085,0
|
|
20231019,095000,90240425,3085,3085,3085,3085,226
|
|
20231019,094900,89543215,3080,3080,3080,3080,0
|
|
20231019,094800,89543215,3080,3080,3080,3080,0
|
|
20231019,094700,89543215,3080,3095,3100,3080,5251
|
|
20231019,094600,73330575,3095,3095,3095,3095,0
|
|
20231019,094500,73330575,3095,3095,3095,3095,45
|
|
20231019,094400,73191300,3095,3095,3095,3095,500
|
|
20231019,094300,71643800,3100,3100,3100,3100,279
|
|
20231019,094200,70778900,3095,3095,3095,3095,0
|
|
20231019,094100,70778900,3095,3095,3095,3095,502
|
|
20231019,094000,69225210,3095,3095,3095,3095,0
|
|
20231019,093900,69225210,3095,3095,3095,3095,100
|
|
20231019,093800,68915710,3095,3095,3095,3095,0
|
|
20231019,093700,68915710,3095,3095,3095,3095,1
|
|
20231019,093600,68912615,3090,3090,3090,3090,0
|
|
20231019,093500,68912615,3090,3090,3090,3090,500
|
|
20231019,093400,67367615,3090,3090,3090,3090,1
|
|
20231019,093300,67364525,3090,3090,3090,3090,2
|
|
20231019,093200,67358345,3090,3090,3090,3090,2
|
|
20231019,093100,67352165,3090,3090,3090,3090,10
|
|
20231019,093000,67321265,3080,3080,3080,3080,0
|
|
20231019,092900,67321265,3080,3080,3080,3080,0
|
|
20231019,092800,67321265,3080,3080,3080,3080,295
|
|
20231019,092700,66412665,3075,3075,3075,3075,0
|
|
20231019,092600,66412665,3075,3090,3090,3075,3125
|
|
20231019,092500,56784655,3090,3090,3090,3090,100
|
|
20231019,092400,56475655,3090,3090,3090,3090,1
|
|
20231019,092300,56472565,3090,3090,3090,3085,2500
|
|
20231019,092200,48756055,3090,3095,3105,3090,2182
|
|
20231019,092100,42010730,3105,3105,3105,3105,50
|
|
20231019,092000,41855480,3105,3105,3105,3105,1
|
|
20231019,091900,41852375,3100,3100,3100,3100,0
|
|
20231019,091800,41852375,3100,3100,3100,3100,66
|
|
20231019,091700,41647775,3100,3100,3100,3100,1
|
|
20231019,091600,41644675,3100,3105,3105,3100,121
|
|
20231019,091500,41269570,3090,3090,3090,3090,100
|
|
20231019,091400,40960570,3085,3110,3110,3085,13
|
|
20231019,091300,40920330,3110,3110,3110,3090,32
|
|
20231019,091200,40820970,3105,3105,3105,3105,500
|
|
20231019,091100,39268470,3090,3090,3090,3090,31
|
|
20231019,091000,39172680,3105,3075,3105,3075,71
|
|
20231019,090900,38954045,3080,3090,3110,3080,4060
|
|
20231019,090800,26409630,3105,3095,3110,3095,1447
|
|
20231019,090700,21921905,3095,3100,3100,3095,983
|
|
20231019,090600,18875690,3120,3105,3120,3105,10
|
|
20231019,090500,18844535,3105,3105,3105,3105,372
|
|
20231019,090400,17689475,3105,3105,3105,3100,684
|
|
20231019,090300,15567155,3105,3105,3105,3105,30
|
|
20231019,090200,15474005,3105,3105,3105,3105,242
|
|
20231019,090100,14722595,3105,3120,3120,3105,3489
|
|
20231019,090000,3874430,3120,3115,3135,3115,1243
|