664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200100,348268750,3040,3040,3040,3040,1261
|
|
20231018,200000,348268750,3040,3040,3040,3040,0
|
|
20231018,195900,348268750,3040,3040,3040,3040,0
|
|
20231018,195800,348268750,3040,3040,3040,3040,0
|
|
20231018,195700,348268750,3040,3040,3040,3040,0
|
|
20231018,195600,348268750,3040,3040,3040,3040,0
|
|
20231018,195500,348268750,3040,3040,3040,3040,0
|
|
20231018,195400,348268750,3040,3040,3040,3040,0
|
|
20231018,195300,348268750,3040,3040,3040,3040,0
|
|
20231018,195200,348268750,3040,3040,3040,3040,0
|
|
20231018,195100,348268750,3040,3040,3040,3040,0
|
|
20231018,195000,348268750,3040,3040,3040,3040,0
|
|
20231018,194900,348268750,3040,3040,3040,3040,0
|
|
20231018,194800,348268750,3040,3040,3040,3040,0
|
|
20231018,194700,348268750,3040,3040,3040,3040,0
|
|
20231018,194600,348268750,3040,3040,3040,3040,0
|
|
20231018,194500,348268750,3040,3040,3040,3040,0
|
|
20231018,194400,348268750,3040,3040,3040,3040,0
|
|
20231018,194300,348268750,3040,3040,3040,3040,0
|
|
20231018,194200,348268750,3040,3040,3040,3040,0
|
|
20231018,194100,348268750,3040,3040,3040,3040,0
|
|
20231018,194000,348268750,3040,3040,3040,3040,0
|
|
20231018,193900,348268750,3040,3040,3040,3040,0
|
|
20231018,193800,348268750,3040,3040,3040,3040,0
|
|
20231018,193700,348268750,3040,3040,3040,3040,0
|
|
20231018,193600,348268750,3040,3040,3040,3040,0
|
|
20231018,193500,348268750,3040,3040,3040,3040,0
|
|
20231018,193400,348268750,3040,3040,3040,3040,0
|
|
20231018,193300,348268750,3040,3040,3040,3040,0
|
|
20231018,193200,348268750,3040,3040,3040,3040,0
|
|
20231018,193100,348268750,3040,3040,3040,3040,1261
|
|
20231018,193000,348268750,3040,3040,3040,3040,0
|
|
20231018,192900,348268750,3040,3040,3040,3040,0
|
|
20231018,192800,348268750,3040,3040,3040,3040,0
|
|
20231018,192700,348268750,3040,3040,3040,3040,0
|
|
20231018,192600,348268750,3040,3040,3040,3040,0
|
|
20231018,192500,348268750,3040,3040,3040,3040,0
|
|
20231018,192400,348268750,3040,3040,3040,3040,0
|
|
20231018,192300,348268750,3040,3040,3040,3040,0
|
|
20231018,192200,348268750,3040,3040,3040,3040,0
|
|
20231018,192100,348268750,3040,3040,3040,3040,0
|
|
20231018,192000,348268750,3040,3040,3040,3040,0
|
|
20231018,191900,348268750,3040,3040,3040,3040,0
|
|
20231018,191800,348268750,3040,3040,3040,3040,0
|
|
20231018,191700,348268750,3040,3040,3040,3040,0
|
|
20231018,191600,348268750,3040,3040,3040,3040,0
|
|
20231018,191500,348268750,3040,3040,3040,3040,0
|
|
20231018,191400,348268750,3040,3040,3040,3040,0
|
|
20231018,191300,348268750,3040,3040,3040,3040,0
|
|
20231018,191200,348268750,3040,3040,3040,3040,0
|
|
20231018,191100,348268750,3040,3040,3040,3040,0
|
|
20231018,191000,348268750,3040,3040,3040,3040,0
|
|
20231018,190900,348268750,3040,3040,3040,3040,0
|
|
20231018,190800,348268750,3040,3040,3040,3040,0
|
|
20231018,190700,348268750,3040,3040,3040,3040,0
|
|
20231018,190600,348268750,3040,3040,3040,3040,0
|
|
20231018,190500,348268750,3040,3040,3040,3040,0
|
|
20231018,190400,348268750,3040,3040,3040,3040,0
|
|
20231018,190300,348268750,3040,3040,3040,3040,0
|
|
20231018,190200,348268750,3040,3040,3040,3040,0
|
|
20231018,190100,348268750,3040,3040,3040,3040,1261
|
|
20231018,190000,348268750,3040,3040,3040,3040,0
|
|
20231018,185900,348268750,3040,3040,3040,3040,0
|
|
20231018,185800,348268750,3040,3040,3040,3040,0
|
|
20231018,185700,348268750,3040,3040,3040,3040,0
|
|
20231018,185600,348268750,3040,3040,3040,3040,0
|
|
20231018,185500,348268750,3040,3040,3040,3040,0
|
|
20231018,185400,348268750,3040,3040,3040,3040,0
|
|
20231018,185300,348268750,3040,3040,3040,3040,0
|
|
20231018,185200,348268750,3040,3040,3040,3040,0
|
|
20231018,185100,348268750,3040,3040,3040,3040,0
|
|
20231018,185000,348268750,3040,3040,3040,3040,0
|
|
20231018,184900,348268750,3040,3040,3040,3040,0
|
|
20231018,184800,348268750,3040,3040,3040,3040,0
|
|
20231018,184700,348268750,3040,3040,3040,3040,0
|
|
20231018,184600,348268750,3040,3040,3040,3040,0
|
|
20231018,184500,348268750,3040,3040,3040,3040,0
|
|
20231018,184400,348268750,3040,3040,3040,3040,0
|
|
20231018,184300,348268750,3040,3040,3040,3040,0
|
|
20231018,184200,348268750,3040,3040,3040,3040,0
|
|
20231018,184100,348268750,3040,3040,3040,3040,0
|
|
20231018,184000,348268750,3040,3040,3040,3040,0
|
|
20231018,183900,348268750,3040,3040,3040,3040,0
|
|
20231018,183800,348268750,3040,3040,3040,3040,0
|
|
20231018,183700,348268750,3040,3040,3040,3040,0
|
|
20231018,183600,348268750,3040,3040,3040,3040,0
|
|
20231018,183500,348268750,3040,3040,3040,3040,0
|
|
20231018,183400,348268750,3040,3040,3040,3040,0
|
|
20231018,183300,348268750,3040,3040,3040,3040,0
|
|
20231018,183200,348268750,3040,3040,3040,3040,0
|
|
20231018,183100,348268750,3040,3040,3040,3040,1261
|
|
20231018,183000,348268750,3040,3040,3040,3040,0
|
|
20231018,182900,348268750,3040,3040,3040,3040,0
|
|
20231018,182800,348268750,3040,3040,3040,3040,0
|
|
20231018,182700,348268750,3040,3040,3040,3040,0
|
|
20231018,182600,348268750,3040,3040,3040,3040,0
|
|
20231018,182500,348268750,3040,3040,3040,3040,0
|
|
20231018,182400,348268750,3040,3040,3040,3040,0
|
|
20231018,182300,348268750,3040,3040,3040,3040,0
|
|
20231018,182200,348268750,3040,3040,3040,3040,0
|
|
20231018,182100,348268750,3040,3040,3040,3040,0
|
|
20231018,182000,348268750,3040,3040,3040,3040,0
|
|
20231018,181900,348268750,3040,3040,3040,3040,0
|
|
20231018,181800,348268750,3040,3040,3040,3040,0
|
|
20231018,181700,348268750,3040,3040,3040,3040,0
|
|
20231018,181600,348268750,3040,3040,3040,3040,0
|
|
20231018,181500,348268750,3040,3040,3040,3040,0
|
|
20231018,181400,348268750,3040,3040,3040,3040,0
|
|
20231018,181300,348268750,3040,3040,3040,3040,0
|
|
20231018,181200,348268750,3040,3040,3040,3040,0
|
|
20231018,181100,348268750,3040,3040,3040,3040,0
|
|
20231018,181000,348268750,3040,3040,3040,3040,0
|
|
20231018,180900,348268750,3040,3040,3040,3040,0
|
|
20231018,180800,348268750,3040,3040,3040,3040,0
|
|
20231018,180700,348268750,3040,3040,3040,3040,0
|
|
20231018,180600,348268750,3040,3040,3040,3040,0
|
|
20231018,180500,348268750,3040,3040,3040,3040,0
|
|
20231018,180400,348268750,3040,3040,3040,3040,0
|
|
20231018,180300,348268750,3040,3040,3040,3040,0
|
|
20231018,180200,348268750,3040,3040,3040,3040,0
|
|
20231018,180100,348268750,3040,3040,3040,3040,1261
|
|
20231018,180000,348268750,3040,3040,3040,3040,0
|
|
20231018,175900,348268750,3040,3040,3040,3040,0
|
|
20231018,175800,348268750,3040,3040,3040,3040,0
|
|
20231018,175700,348268750,3040,3040,3040,3040,0
|
|
20231018,175600,348268750,3040,3040,3040,3040,0
|
|
20231018,175500,348268750,3040,3040,3040,3040,0
|
|
20231018,175400,348268750,3040,3040,3040,3040,0
|
|
20231018,175300,348268750,3040,3040,3040,3040,0
|
|
20231018,175200,348268750,3040,3040,3040,3040,0
|
|
20231018,175100,348268750,3040,3040,3040,3040,0
|
|
20231018,175000,348268750,3040,3040,3040,3040,0
|
|
20231018,174900,348268750,3040,3040,3040,3040,0
|
|
20231018,174800,348268750,3040,3040,3040,3040,0
|
|
20231018,174700,348268750,3040,3040,3040,3040,0
|
|
20231018,174600,348268750,3040,3040,3040,3040,0
|
|
20231018,174500,348268750,3040,3040,3040,3040,0
|
|
20231018,174400,348268750,3040,3040,3040,3040,0
|
|
20231018,174300,348268750,3040,3040,3040,3040,0
|
|
20231018,174200,348268750,3040,3040,3040,3040,0
|
|
20231018,174100,348268750,3040,3040,3040,3040,0
|
|
20231018,174000,348268750,3040,3040,3040,3040,0
|
|
20231018,173900,348268750,3040,3040,3040,3040,0
|
|
20231018,173800,348268750,3040,3040,3040,3040,0
|
|
20231018,173700,348268750,3040,3040,3040,3040,0
|
|
20231018,173600,348268750,3040,3040,3040,3040,0
|
|
20231018,173500,348268750,3040,3040,3040,3040,0
|
|
20231018,173400,348268750,3040,3040,3040,3040,0
|
|
20231018,173300,348268750,3040,3040,3040,3040,0
|
|
20231018,173200,348268750,3040,3040,3040,3040,0
|
|
20231018,173100,348268750,3040,3040,3040,3040,1261
|
|
20231018,173000,348268750,3040,3040,3040,3040,0
|
|
20231018,172900,348268750,3040,3040,3040,3040,0
|
|
20231018,172800,348268750,3040,3040,3040,3040,0
|
|
20231018,172700,348268750,3040,3040,3040,3040,0
|
|
20231018,172600,348268750,3040,3040,3040,3040,0
|
|
20231018,172500,348268750,3040,3040,3040,3040,0
|
|
20231018,172400,348268750,3040,3040,3040,3040,0
|
|
20231018,172300,348268750,3040,3040,3040,3040,0
|
|
20231018,172200,348268750,3040,3040,3040,3040,0
|
|
20231018,172100,348268750,3040,3040,3040,3040,0
|
|
20231018,172000,348268750,3040,3040,3040,3040,0
|
|
20231018,171900,348268750,3040,3040,3040,3040,0
|
|
20231018,171800,348268750,3040,3040,3040,3040,0
|
|
20231018,171700,348268750,3040,3040,3040,3040,0
|
|
20231018,171600,348268750,3040,3040,3040,3040,0
|
|
20231018,171500,348268750,3040,3040,3040,3040,0
|
|
20231018,171400,348268750,3040,3040,3040,3040,0
|
|
20231018,171300,348268750,3040,3040,3040,3040,0
|
|
20231018,171200,348268750,3040,3040,3040,3040,0
|
|
20231018,171100,348268750,3040,3040,3040,3040,0
|
|
20231018,171000,348268750,3040,3040,3040,3040,0
|
|
20231018,170900,348268750,3040,3040,3040,3040,0
|
|
20231018,170800,348268750,3040,3040,3040,3040,0
|
|
20231018,170700,348268750,3040,3040,3040,3040,0
|
|
20231018,170600,348268750,3040,3040,3040,3040,0
|
|
20231018,170500,348268750,3040,3040,3040,3040,0
|
|
20231018,170400,348268750,3040,3040,3040,3040,0
|
|
20231018,170300,348268750,3040,3040,3040,3040,0
|
|
20231018,170200,348268750,3040,3040,3040,3040,0
|
|
20231018,170100,348268750,3040,3040,3040,3040,1261
|
|
20231018,170000,348268750,3040,3040,3040,3040,0
|
|
20231018,165900,348268750,3040,3040,3040,3040,0
|
|
20231018,165800,348268750,3040,3040,3040,3040,0
|
|
20231018,165700,348268750,3040,3040,3040,3040,0
|
|
20231018,165600,348268750,3040,3040,3040,3040,0
|
|
20231018,165500,348268750,3040,3040,3040,3040,0
|
|
20231018,165400,348268750,3040,3040,3040,3040,0
|
|
20231018,165300,348268750,3040,3040,3040,3040,0
|
|
20231018,165200,348268750,3040,3040,3040,3040,0
|
|
20231018,165100,348268750,3040,3040,3040,3040,0
|
|
20231018,165000,348268750,3040,3040,3040,3040,0
|
|
20231018,164900,348268750,3040,3040,3040,3040,0
|
|
20231018,164800,348268750,3040,3040,3040,3040,0
|
|
20231018,164700,348268750,3040,3040,3040,3040,0
|
|
20231018,164600,348268750,3040,3040,3040,3040,0
|
|
20231018,164500,348268750,3040,3040,3040,3040,0
|
|
20231018,164400,348268750,3040,3040,3040,3040,0
|
|
20231018,164300,348268750,3040,3040,3040,3040,0
|
|
20231018,164200,348268750,3040,3040,3040,3040,0
|
|
20231018,164100,348268750,3040,3040,3040,3040,0
|
|
20231018,164000,348268750,3040,3040,3040,3040,0
|
|
20231018,163900,348268750,3040,3040,3040,3040,0
|
|
20231018,163800,348268750,3040,3040,3040,3040,0
|
|
20231018,163700,348268750,3040,3040,3040,3040,0
|
|
20231018,163600,348268750,3040,3040,3040,3040,0
|
|
20231018,163500,348268750,3040,3040,3040,3040,0
|
|
20231018,163400,348268750,3040,3040,3040,3040,0
|
|
20231018,163300,348268750,3040,3040,3040,3040,0
|
|
20231018,163200,348268750,3040,3040,3040,3040,0
|
|
20231018,163100,348268750,3040,3040,3040,3040,1261
|
|
20231018,163000,348268750,3040,3040,3040,3040,0
|
|
20231018,162900,348268750,3040,3040,3040,3040,0
|
|
20231018,162800,348268750,3040,3040,3040,3040,0
|
|
20231018,162700,348268750,3040,3040,3040,3040,0
|
|
20231018,162600,348268750,3040,3040,3040,3040,0
|
|
20231018,162500,348268750,3040,3040,3040,3040,0
|
|
20231018,162400,348268750,3040,3040,3040,3040,0
|
|
20231018,162300,348268750,3040,3040,3040,3040,0
|
|
20231018,162200,348268750,3040,3040,3040,3040,0
|
|
20231018,162100,348268750,3040,3040,3040,3040,0
|
|
20231018,162000,348268750,3040,3040,3040,3040,0
|
|
20231018,161900,348268750,3040,3040,3040,3040,0
|
|
20231018,161800,348268750,3040,3040,3040,3040,0
|
|
20231018,161700,348268750,3040,3040,3040,3040,0
|
|
20231018,161600,348268750,3040,3040,3040,3040,0
|
|
20231018,161500,348268750,3040,3040,3040,3040,0
|
|
20231018,161400,348268750,3040,3040,3040,3040,0
|
|
20231018,161300,348268750,3040,3040,3040,3040,0
|
|
20231018,161200,348268750,3040,3040,3040,3040,0
|
|
20231018,161100,348268750,3040,3040,3040,3040,0
|
|
20231018,161000,348268750,3040,3040,3040,3040,0
|
|
20231018,160900,348268750,3040,3040,3040,3040,0
|
|
20231018,160800,348268750,3040,3040,3040,3040,0
|
|
20231018,160700,348268750,3040,3040,3040,3040,0
|
|
20231018,160600,348268750,3040,3040,3040,3040,0
|
|
20231018,160500,348268750,3040,3040,3040,3040,0
|
|
20231018,160400,348268750,3040,3040,3040,3040,0
|
|
20231018,160300,348268750,3040,3040,3040,3040,0
|
|
20231018,160200,348268750,3040,3040,3040,3040,0
|
|
20231018,160100,348268750,3040,3040,3040,3040,1261
|
|
20231018,160000,348268750,3040,3040,3040,3040,0
|
|
20231018,155900,348268750,3040,3040,3040,3040,0
|
|
20231018,155800,348268750,3040,3040,3040,3040,0
|
|
20231018,155700,348268750,3040,3040,3040,3040,0
|
|
20231018,155600,348268750,3040,3040,3040,3040,0
|
|
20231018,155500,348268750,3040,3040,3040,3040,0
|
|
20231018,155400,348268750,3040,3040,3040,3040,0
|
|
20231018,155300,348268750,3040,3040,3040,3040,0
|
|
20231018,155200,348268750,3040,3040,3040,3040,0
|
|
20231018,155100,348268750,3040,3040,3040,3040,0
|
|
20231018,155000,348268750,3040,3040,3040,3040,0
|
|
20231018,154900,348268750,3040,3040,3040,3040,0
|
|
20231018,154800,348268750,3040,3040,3040,3040,0
|
|
20231018,154700,348268750,3040,3040,3040,3040,0
|
|
20231018,154600,348268750,3040,3040,3040,3040,0
|
|
20231018,154500,348268750,3040,3040,3040,3040,0
|
|
20231018,154400,348268750,3040,3040,3040,3040,0
|
|
20231018,154300,348268750,3040,3040,3040,3040,0
|
|
20231018,154200,348268750,3040,3040,3040,3040,0
|
|
20231018,154100,348268750,3040,3040,3040,3040,0
|
|
20231018,154000,348268750,3040,3040,3040,3040,0
|
|
20231018,153900,348268750,3040,3040,3040,3040,0
|
|
20231018,153800,348268750,3040,3040,3040,3040,0
|
|
20231018,153700,348268750,3040,3040,3040,3040,0
|
|
20231018,153600,348268750,3040,3040,3040,3040,0
|
|
20231018,153500,348268750,3040,3040,3040,3040,0
|
|
20231018,153400,348268750,3040,3040,3040,3040,0
|
|
20231018,153300,348268750,3040,3040,3040,3040,0
|
|
20231018,153200,348268750,3040,3040,3040,3040,0
|
|
20231018,153100,348268750,3040,3040,3040,3040,1261
|
|
20231018,153000,348268750,3040,3040,3040,3040,1261
|
|
20231018,152900,344435310,3045,3045,3045,3045,0
|
|
20231018,152800,344435310,3045,3045,3045,3045,0
|
|
20231018,152700,344435310,3045,3045,3045,3045,0
|
|
20231018,152600,344435310,3045,3045,3045,3045,0
|
|
20231018,152500,344435310,3045,3045,3045,3045,0
|
|
20231018,152400,344435310,3045,3045,3045,3045,0
|
|
20231018,152300,344435310,3045,3045,3045,3045,0
|
|
20231018,152200,344435310,3045,3045,3045,3045,0
|
|
20231018,152100,344435310,3045,3045,3045,3045,0
|
|
20231018,152000,344435310,3045,3045,3045,3045,0
|
|
20231018,151900,344435310,3045,3050,3050,3045,244
|
|
20231018,151800,343691940,3050,3035,3060,3035,2081
|
|
20231018,151700,337363210,3015,3005,3030,3000,18273
|
|
20231018,151600,282104535,3005,3025,3025,3005,2676
|
|
20231018,151500,274060545,3035,3025,3040,3025,3780
|
|
20231018,151400,262580710,3015,3015,3015,3015,200
|
|
20231018,151300,261977710,3015,3025,3025,3015,56
|
|
20231018,151200,261808690,3030,3025,3030,3025,61
|
|
20231018,151100,261623950,3030,3025,3030,3025,54
|
|
20231018,151000,261460465,3035,3020,3035,3020,416
|
|
20231018,150900,260200060,3020,3025,3025,3020,344
|
|
20231018,150800,259159520,3010,3010,3010,3010,0
|
|
20231018,150700,259159520,3010,3010,3010,3010,0
|
|
20231018,150600,259159520,3010,3010,3010,3010,0
|
|
20231018,150500,259159520,3010,3010,3010,3010,5
|
|
20231018,150400,259144470,3005,3005,3005,3005,0
|
|
20231018,150300,259144470,3005,3005,3005,3005,2
|
|
20231018,150200,259138460,3010,3005,3010,3005,29
|
|
20231018,150100,259051215,3025,3025,3025,3025,0
|
|
20231018,150000,259051215,3025,3005,3025,3005,1128
|
|
20231018,145900,255650720,3005,3005,3005,3005,281
|
|
20231018,145800,254806315,3005,3005,3005,3005,11
|
|
20231018,145700,254773260,3020,3020,3020,3020,0
|
|
20231018,145600,254773260,3020,3005,3020,3005,299
|
|
20231018,145500,253874750,3005,3005,3005,3005,196
|
|
20231018,145400,253285770,3020,3020,3020,3020,1
|
|
20231018,145300,253282750,3005,3005,3005,3005,3
|
|
20231018,145200,253273735,3020,3005,3020,3005,6
|
|
20231018,145100,253255690,3005,3020,3025,3005,3
|
|
20231018,145000,253246640,3005,3010,3025,3005,1370
|
|
20231018,144900,249129625,3010,3010,3010,3010,2
|
|
20231018,144800,249123605,3025,3005,3025,3005,48
|
|
20231018,144700,248979085,3010,3010,3010,3010,40
|
|
20231018,144600,248858685,3010,3010,3010,3010,21
|
|
20231018,144500,248795475,3025,3025,3025,3025,0
|
|
20231018,144400,248795475,3025,3025,3025,3025,0
|
|
20231018,144300,248795475,3025,3020,3025,3020,2
|
|
20231018,144200,248789430,3025,3025,3025,3025,0
|
|
20231018,144100,248789430,3025,3025,3025,3025,0
|
|
20231018,144000,248789430,3025,3020,3025,3020,2
|
|
20231018,143900,248783385,3025,3010,3025,3005,42
|
|
20231018,143800,248656805,3020,3020,3020,3020,0
|
|
20231018,143700,248656805,3020,3020,3020,3020,0
|
|
20231018,143600,248656805,3020,3020,3020,3020,0
|
|
20231018,143500,248656805,3020,3020,3020,3020,0
|
|
20231018,143400,248656805,3020,3010,3020,3005,659
|
|
20231018,143300,246676415,3025,3025,3025,3025,0
|
|
20231018,143200,246676415,3025,3020,3025,3020,2
|
|
20231018,143100,246670370,3025,3025,3035,3020,664
|
|
20231018,143000,244661875,3025,3020,3025,3020,11
|
|
20231018,142900,244628635,3025,3020,3025,3020,16
|
|
20231018,142800,244580310,3025,3010,3025,3010,177
|
|
20231018,142700,244046785,3010,3000,3010,3000,241
|
|
20231018,142600,243323550,3000,3005,3005,3000,1113
|
|
20231018,142500,239983800,3000,3030,3030,3000,16900
|
|
20231018,142400,189100600,3030,3030,3030,3030,0
|
|
20231018,142300,189100600,3030,3035,3035,3030,504
|
|
20231018,142200,187573435,3035,3035,3035,3035,991
|
|
20231018,142100,184565750,3035,3035,3035,3030,1170
|
|
20231018,142000,181014975,3040,3040,3040,3040,0
|
|
20231018,141900,181014975,3040,3040,3040,3040,0
|
|
20231018,141800,181014975,3040,3040,3040,3040,0
|
|
20231018,141700,181014975,3040,3035,3040,3035,28
|
|
20231018,141600,180929895,3035,3040,3040,3035,70
|
|
20231018,141500,180717420,3040,3040,3040,3040,1
|
|
20231018,141400,180714380,3035,3035,3035,3035,0
|
|
20231018,141300,180714380,3035,3035,3035,3035,0
|
|
20231018,141200,180714380,3035,3035,3035,3035,0
|
|
20231018,141100,180714380,3035,3035,3035,3035,0
|
|
20231018,141000,180714380,3035,3035,3035,3035,0
|
|
20231018,140900,180714380,3035,3035,3035,3035,0
|
|
20231018,140800,180714380,3035,3035,3035,3035,0
|
|
20231018,140700,180714380,3035,3035,3035,3035,0
|
|
20231018,140600,180714380,3035,3035,3035,3035,0
|
|
20231018,140500,180714380,3035,3035,3035,3035,0
|
|
20231018,140400,180714380,3035,3035,3035,3035,11
|
|
20231018,140300,180680995,3030,3030,3030,3030,11
|
|
20231018,140200,180647665,3030,3030,3030,3030,286
|
|
20231018,140100,179781085,3030,3030,3030,3030,2
|
|
20231018,140000,179775025,3030,3030,3030,3030,0
|
|
20231018,135900,179775025,3030,3030,3030,3030,65
|
|
20231018,135800,179578075,3030,3035,3035,3030,70
|
|
20231018,135700,179365925,3040,3040,3040,3040,0
|
|
20231018,135600,179365925,3040,3040,3040,3040,0
|
|
20231018,135500,179365925,3040,3040,3040,3040,0
|
|
20231018,135400,179365925,3040,3040,3040,3040,0
|
|
20231018,135300,179365925,3040,3040,3040,3040,0
|
|
20231018,135200,179365925,3040,3040,3040,3040,5
|
|
20231018,135100,179350725,3045,3045,3045,3045,0
|
|
20231018,135000,179350725,3045,3045,3045,3045,0
|
|
20231018,134900,179350725,3045,3045,3045,3045,0
|
|
20231018,134800,179350725,3045,3045,3045,3045,0
|
|
20231018,134700,179350725,3045,3045,3045,3045,0
|
|
20231018,134600,179350725,3045,3045,3045,3045,0
|
|
20231018,134500,179350725,3045,3045,3045,3045,0
|
|
20231018,134400,179350725,3045,3045,3045,3045,0
|
|
20231018,134300,179350725,3045,3045,3045,3045,0
|
|
20231018,134200,179350725,3045,3045,3045,3045,0
|
|
20231018,134100,179350725,3045,3045,3045,3045,0
|
|
20231018,134000,179350725,3045,3045,3045,3045,1
|
|
20231018,133900,179347680,3025,3025,3025,3025,0
|
|
20231018,133800,179347680,3025,3025,3025,3025,0
|
|
20231018,133700,179347680,3025,3025,3025,3025,0
|
|
20231018,133600,179347680,3025,3025,3025,3025,0
|
|
20231018,133500,179347680,3025,3025,3025,3025,0
|
|
20231018,133400,179347680,3025,3025,3025,3025,0
|
|
20231018,133300,179347680,3025,3025,3025,3025,0
|
|
20231018,133200,179347680,3025,3025,3025,3025,0
|
|
20231018,133100,179347680,3025,3025,3025,3025,0
|
|
20231018,133000,179347680,3025,3025,3025,3025,0
|
|
20231018,132900,179347680,3025,3025,3025,3025,0
|
|
20231018,132800,179347680,3025,3025,3025,3025,0
|
|
20231018,132700,179347680,3025,3025,3025,3025,0
|
|
20231018,132600,179347680,3025,3035,3035,3025,1450
|
|
20231018,132500,174951515,3045,3045,3045,3045,0
|
|
20231018,132400,174951515,3045,3045,3045,3045,0
|
|
20231018,132300,174951515,3045,3045,3045,3045,0
|
|
20231018,132200,174951515,3045,3045,3045,3045,0
|
|
20231018,132100,174951515,3045,3045,3045,3045,0
|
|
20231018,132000,174951515,3045,3045,3045,3045,0
|
|
20231018,131900,174951515,3045,3045,3045,3045,2
|
|
20231018,131800,174945425,3055,3055,3055,3055,0
|
|
20231018,131700,174945425,3055,3055,3055,3055,0
|
|
20231018,131600,174945425,3055,3055,3055,3055,0
|
|
20231018,131500,174945425,3055,3055,3055,3055,0
|
|
20231018,131400,174945425,3055,3055,3055,3055,0
|
|
20231018,131300,174945425,3055,3055,3055,3055,0
|
|
20231018,131200,174945425,3055,3055,3055,3055,0
|
|
20231018,131100,174945425,3055,3055,3055,3055,0
|
|
20231018,131000,174945425,3055,3050,3055,3050,50
|
|
20231018,130900,174792700,3055,3055,3055,3055,0
|
|
20231018,130800,174792700,3055,3045,3055,3045,300
|
|
20231018,130700,173877505,3045,3045,3045,3045,1
|
|
20231018,130600,173874460,3030,3030,3030,3030,20
|
|
20231018,130500,173813860,3040,3040,3040,3040,1
|
|
20231018,130400,173810820,3040,3040,3040,3040,2
|
|
20231018,130300,173804740,3045,3040,3045,3040,330
|
|
20231018,130200,172800340,3040,3040,3040,3040,0
|
|
20231018,130100,172800340,3040,3040,3040,3040,0
|
|
20231018,130000,172800340,3040,3040,3040,3040,0
|
|
20231018,125900,172800340,3040,3040,3040,3040,1
|
|
20231018,125800,172797300,3035,3035,3035,3035,1
|
|
20231018,125700,172794265,3040,3040,3040,3040,10
|
|
20231018,125600,172763865,3040,3040,3040,3040,0
|
|
20231018,125500,172763865,3040,3040,3040,3040,0
|
|
20231018,125400,172763865,3040,3040,3040,3040,0
|
|
20231018,125300,172763865,3040,3040,3040,3040,207
|
|
20231018,125200,172134585,3040,3040,3040,3040,16
|
|
20231018,125100,172085945,3040,3040,3045,3040,443
|
|
20231018,125000,170739175,3040,3040,3040,3040,0
|
|
20231018,124900,170739175,3040,3040,3040,3040,0
|
|
20231018,124800,170739175,3040,3040,3040,3040,200
|
|
20231018,124700,170131175,3035,3040,3040,3035,304
|
|
20231018,124600,169207035,3040,3040,3040,3040,0
|
|
20231018,124500,169207035,3040,3040,3040,3040,0
|
|
20231018,124400,169207035,3040,3040,3040,3040,0
|
|
20231018,124300,169207035,3040,3040,3040,3040,0
|
|
20231018,124200,169207035,3040,3040,3040,3040,0
|
|
20231018,124100,169207035,3040,3040,3040,3040,0
|
|
20231018,124000,169207035,3040,3040,3040,3040,1
|
|
20231018,123900,169203995,3040,3040,3040,3040,0
|
|
20231018,123800,169203995,3040,3040,3040,3040,0
|
|
20231018,123700,169203995,3040,3040,3040,3040,0
|
|
20231018,123600,169203995,3040,3040,3040,3040,0
|
|
20231018,123500,169203995,3040,3040,3040,3040,0
|
|
20231018,123400,169203995,3040,3040,3040,3040,0
|
|
20231018,123300,169203995,3040,3040,3040,3040,0
|
|
20231018,123200,169203995,3040,3040,3040,3040,0
|
|
20231018,123100,169203995,3040,3040,3040,3040,0
|
|
20231018,123000,169203995,3040,3040,3040,3040,0
|
|
20231018,122900,169203995,3040,3040,3040,3040,0
|
|
20231018,122800,169203995,3040,3040,3040,3040,0
|
|
20231018,122700,169203995,3040,3035,3045,3035,272
|
|
20231018,122600,168378110,3030,3030,3030,3030,0
|
|
20231018,122500,168378110,3030,3030,3030,3030,0
|
|
20231018,122400,168378110,3030,3030,3030,3030,20
|
|
20231018,122300,168317510,3030,3030,3030,3030,0
|
|
20231018,122200,168317510,3030,3030,3030,3030,0
|
|
20231018,122100,168317510,3030,3030,3030,3030,0
|
|
20231018,122000,168317510,3030,3030,3030,3030,0
|
|
20231018,121900,168317510,3030,3030,3030,3030,0
|
|
20231018,121800,168317510,3030,3030,3030,3030,0
|
|
20231018,121700,168317510,3030,3030,3030,3030,0
|
|
20231018,121600,168317510,3030,3030,3030,3030,18
|
|
20231018,121500,168262970,3030,3030,3030,3030,0
|
|
20231018,121400,168262970,3030,3030,3030,3030,0
|
|
20231018,121300,168262970,3030,3030,3030,3030,100
|
|
20231018,121200,167959970,3030,3030,3030,3030,0
|
|
20231018,121100,167959970,3030,3030,3030,3030,0
|
|
20231018,121000,167959970,3030,3030,3030,3030,208
|
|
20231018,120900,167329730,3030,3030,3030,3030,293
|
|
20231018,120800,166441940,3030,3030,3030,3030,0
|
|
20231018,120700,166441940,3030,3030,3030,3030,2
|
|
20231018,120600,166435880,3030,3030,3030,3030,0
|
|
20231018,120500,166435880,3030,3030,3030,3030,0
|
|
20231018,120400,166435880,3030,3030,3030,3030,141
|
|
20231018,120300,166008650,3025,3025,3025,3025,0
|
|
20231018,120200,166008650,3025,3025,3025,3025,130
|
|
20231018,120100,165615400,3030,3030,3030,3030,0
|
|
20231018,120000,165615400,3030,3030,3030,3030,0
|
|
20231018,115900,165615400,3030,3030,3030,3030,1
|
|
20231018,115800,165612370,3030,3030,3030,3030,0
|
|
20231018,115700,165612370,3030,3030,3030,3030,59
|
|
20231018,115600,165433600,3030,3030,3030,3030,64
|
|
20231018,115500,165239680,3030,3030,3030,3030,347
|
|
20231018,115400,164188270,3030,3030,3030,3030,713
|
|
20231018,115300,162027880,3035,3035,3035,3035,283
|
|
20231018,115200,161168975,3035,3035,3035,3035,0
|
|
20231018,115100,161168975,3035,3040,3040,3035,500
|
|
20231018,115000,159651210,3035,3035,3035,3035,0
|
|
20231018,114900,159651210,3035,3035,3035,3035,15
|
|
20231018,114800,159605685,3040,3040,3040,3040,0
|
|
20231018,114700,159605685,3040,3040,3040,3040,111
|
|
20231018,114600,159268245,3040,3040,3040,3040,0
|
|
20231018,114500,159268245,3040,3040,3040,3040,0
|
|
20231018,114400,159268245,3040,3030,3040,3030,62
|
|
20231018,114300,159080305,3035,3040,3040,3035,53
|
|
20231018,114200,158919445,3040,3040,3040,3040,1657
|
|
20231018,114100,153882165,3045,3045,3045,3045,18
|
|
20231018,114000,153827355,3050,3050,3050,3050,0
|
|
20231018,113900,153827355,3050,3050,3050,3050,0
|
|
20231018,113800,153827355,3050,3050,3050,3050,0
|
|
20231018,113700,153827355,3050,3050,3050,3050,1
|
|
20231018,113600,153824305,3050,3050,3050,3050,0
|
|
20231018,113500,153824305,3050,3050,3050,3050,2
|
|
20231018,113400,153818205,3050,3050,3050,3050,0
|
|
20231018,113300,153818205,3050,3050,3050,3050,341
|
|
20231018,113200,152778155,3050,3050,3050,3050,0
|
|
20231018,113100,152778155,3050,3050,3050,3050,0
|
|
20231018,113000,152778155,3050,3050,3050,3050,558
|
|
20231018,112900,151076255,3050,3055,3055,3050,2333
|
|
20231018,112800,143955550,3055,3060,3060,3055,46
|
|
20231018,112700,143814860,3060,3060,3060,3060,360
|
|
20231018,112600,142713260,3070,3070,3070,3070,0
|
|
20231018,112500,142713260,3070,3070,3070,3070,1279
|
|
20231018,112400,138786730,3070,3070,3070,3070,0
|
|
20231018,112300,138786730,3070,3070,3070,3070,0
|
|
20231018,112200,138786730,3070,3070,3070,3070,0
|
|
20231018,112100,138786730,3070,3070,3070,3070,1
|
|
20231018,112000,138783660,3060,3060,3060,3060,0
|
|
20231018,111900,138783660,3060,3060,3060,3060,320
|
|
20231018,111800,137804460,3065,3065,3065,3065,43
|
|
20231018,111700,137672665,3065,3065,3065,3065,1
|
|
20231018,111600,137669600,3065,3065,3065,3065,0
|
|
20231018,111500,137669600,3065,3065,3065,3065,0
|
|
20231018,111400,137669600,3065,3065,3065,3065,200
|
|
20231018,111300,137056600,3065,3070,3070,3065,42
|
|
20231018,111200,136927845,3075,3075,3075,3075,999
|
|
20231018,111100,133855920,3075,3075,3075,3075,1
|
|
20231018,111000,133852845,3075,3075,3075,3075,0
|
|
20231018,110900,133852845,3075,3075,3075,3075,0
|
|
20231018,110800,133852845,3075,3075,3075,3075,0
|
|
20231018,110700,133852845,3075,3075,3075,3075,0
|
|
20231018,110600,133852845,3075,3070,3075,3070,459
|
|
20231018,110500,132443210,3075,3070,3075,3065,303
|
|
20231018,110400,131511560,3070,3070,3070,3070,2
|
|
20231018,110300,131505420,3070,3070,3070,3070,354
|
|
20231018,110200,130418640,3065,3065,3065,3065,117
|
|
20231018,110100,130060035,3055,3055,3055,3055,0
|
|
20231018,110000,130060035,3055,3055,3055,3055,0
|
|
20231018,105900,130060035,3055,3055,3055,3055,0
|
|
20231018,105800,130060035,3055,3055,3055,3055,0
|
|
20231018,105700,130060035,3055,3065,3065,3055,1175
|
|
20231018,105600,126465120,3065,3065,3065,3065,3
|
|
20231018,105500,126455925,3060,3065,3065,3060,1036
|
|
20231018,105400,123285235,3065,3065,3065,3065,0
|
|
20231018,105300,123285235,3065,3065,3065,3065,1
|
|
20231018,105200,123282170,3070,3065,3070,3065,114
|
|
20231018,105100,122932755,3060,3060,3060,3060,0
|
|
20231018,105000,122932755,3060,3060,3065,3060,528
|
|
20231018,104900,121317070,3060,3060,3060,3060,188
|
|
20231018,104800,120741790,3060,3060,3060,3060,1
|
|
20231018,104700,120738730,3060,3060,3060,3060,18
|
|
20231018,104600,120683650,3060,3060,3060,3060,23
|
|
20231018,104500,120613270,3060,3070,3070,3060,483
|
|
20231018,104400,119134460,3070,3070,3070,3070,0
|
|
20231018,104300,119134460,3070,3070,3070,3070,0
|
|
20231018,104200,119134460,3070,3070,3070,3070,150
|
|
20231018,104100,118673960,3070,3065,3070,3065,3
|
|
20231018,104000,118664760,3055,3065,3065,3055,2
|
|
20231018,103900,118658640,3055,3055,3055,3055,0
|
|
20231018,103800,118658640,3055,3055,3055,3055,336
|
|
20231018,103700,117632160,3055,3055,3055,3055,1000
|
|
20231018,103600,114577160,3055,3055,3055,3055,0
|
|
20231018,103500,114577160,3055,3055,3055,3055,0
|
|
20231018,103400,114577160,3055,3060,3065,3055,637
|
|
20231018,103300,112625370,3060,3050,3060,3050,2089
|
|
20231018,103200,106249095,3045,3045,3045,3045,644
|
|
20231018,103100,104288115,3045,3045,3045,3045,50
|
|
20231018,103000,104135865,3040,3040,3040,3040,0
|
|
20231018,102900,104135865,3040,3040,3040,3040,250
|
|
20231018,102800,103375865,3040,3040,3040,3040,865
|
|
20231018,102700,100746265,3020,3025,3025,3020,3000
|
|
20231018,102600,91681305,3025,3025,3025,3025,0
|
|
20231018,102500,91681305,3025,3035,3035,3025,730
|
|
20231018,102400,89470255,3025,3025,3025,3025,1000
|
|
20231018,102300,86445255,3025,3025,3025,3025,1100
|
|
20231018,102200,83117755,3025,3030,3030,3025,1641
|
|
20231018,102100,78151015,3030,3030,3030,3030,0
|
|
20231018,102000,78151015,3030,3030,3030,3030,662
|
|
20231018,101900,76145155,3030,3030,3030,3030,200
|
|
20231018,101800,75539155,3030,3030,3030,3030,0
|
|
20231018,101700,75539155,3030,3030,3030,3030,0
|
|
20231018,101600,75539155,3030,3030,3030,3030,8
|
|
20231018,101500,75514915,3015,3015,3015,3015,0
|
|
20231018,101400,75514915,3015,3020,3020,3015,1941
|
|
20231018,101300,69657045,3025,3025,3025,3025,5
|
|
20231018,101200,69641920,3020,3020,3020,3020,5
|
|
20231018,101100,69626820,3020,3020,3020,3020,0
|
|
20231018,101000,69626820,3020,3020,3020,3020,2000
|
|
20231018,100900,63586820,3025,3025,3025,3025,658
|
|
20231018,100800,61596370,3025,3025,3025,3025,0
|
|
20231018,100700,61596370,3025,3025,3025,3025,100
|
|
20231018,100600,61293870,3025,3025,3025,3025,0
|
|
20231018,100500,61293870,3025,3025,3025,3025,231
|
|
20231018,100400,60595095,3025,3025,3025,3025,0
|
|
20231018,100300,60595095,3025,3025,3025,3025,0
|
|
20231018,100200,60595095,3025,3030,3030,3025,33
|
|
20231018,100100,60495265,3040,3040,3040,3040,0
|
|
20231018,100000,60495265,3040,3040,3040,3040,0
|
|
20231018,095900,60495265,3040,3040,3040,3040,0
|
|
20231018,095800,60495265,3040,3040,3040,3040,10
|
|
20231018,095700,60464865,3025,3025,3025,3025,0
|
|
20231018,095600,60464865,3025,3025,3025,3025,0
|
|
20231018,095500,60464865,3025,3025,3025,3025,0
|
|
20231018,095400,60464865,3025,3025,3025,3025,0
|
|
20231018,095300,60464865,3025,3025,3025,3025,100
|
|
20231018,095200,60162365,3025,3025,3025,3025,0
|
|
20231018,095100,60162365,3025,3025,3025,3025,1
|
|
20231018,095000,60159340,3030,3030,3030,3030,978
|
|
20231018,094900,57196000,3045,3045,3045,3045,100
|
|
20231018,094800,56891500,3055,3055,3055,3055,0
|
|
20231018,094700,56891500,3055,3055,3055,3055,0
|
|
20231018,094600,56891500,3055,3055,3055,3055,1
|
|
20231018,094500,56888445,3025,3035,3035,3025,1500
|
|
20231018,094400,52348765,3040,3040,3040,3040,0
|
|
20231018,094300,52348765,3040,3040,3040,3040,0
|
|
20231018,094200,52348765,3040,3040,3040,3040,468
|
|
20231018,094100,50926045,3050,3050,3050,3050,0
|
|
20231018,094000,50926045,3050,3050,3050,3050,0
|
|
20231018,093900,50926045,3050,3050,3050,3050,503
|
|
20231018,093800,49391895,3050,3050,3050,3050,2
|
|
20231018,093700,49385795,3055,3055,3055,3055,0
|
|
20231018,093600,49385795,3055,3055,3055,3055,0
|
|
20231018,093500,49385795,3055,3045,3055,3045,3736
|
|
20231018,093400,37977375,3045,3045,3045,3045,20
|
|
20231018,093300,37916475,3040,3040,3040,3040,199
|
|
20231018,093200,37311515,3040,3025,3040,3025,7
|
|
20231018,093100,37290325,3030,3030,3030,3030,0
|
|
20231018,093000,37290325,3030,3030,3030,3030,1
|
|
20231018,092900,37287295,3025,3025,3025,3025,0
|
|
20231018,092800,37287295,3025,3025,3025,3025,5
|
|
20231018,092700,37272170,3035,3035,3035,3035,0
|
|
20231018,092600,37272170,3035,3030,3035,3030,323
|
|
20231018,092500,36292405,3020,3020,3020,3020,179
|
|
20231018,092400,35751825,3020,3020,3020,3020,5
|
|
20231018,092300,35736725,3020,3020,3020,3020,15
|
|
20231018,092200,35691425,3020,3025,3025,3020,427
|
|
20231018,092100,34401635,3025,3025,3025,3025,0
|
|
20231018,092000,34401635,3025,3025,3025,3025,0
|
|
20231018,091900,34401635,3025,3025,3025,3025,9
|
|
20231018,091800,34374410,3025,3025,3025,3025,0
|
|
20231018,091700,34374410,3025,3025,3025,3025,0
|
|
20231018,091600,34374410,3025,3025,3025,3025,10
|
|
20231018,091500,34344160,3025,3020,3025,3020,24
|
|
20231018,091400,34271660,3020,3020,3020,3020,156
|
|
20231018,091300,33800540,3020,3020,3020,3020,1
|
|
20231018,091200,33797520,3015,3020,3020,3015,449
|
|
20231018,091100,32442460,3020,3020,3020,3020,35
|
|
20231018,091000,32336760,3010,3010,3020,3010,142
|
|
20231018,090900,31909220,3010,3015,3015,3010,517
|
|
20231018,090800,30350470,3015,3015,3015,3015,0
|
|
20231018,090700,30350470,3015,3015,3015,3015,356
|
|
20231018,090600,29277130,3015,3015,3015,3015,200
|
|
20231018,090500,28674130,3010,3020,3020,3010,4108
|
|
20231018,090400,16304670,3005,3005,3005,3000,320
|
|
20231018,090300,15344140,3000,3020,3020,3000,2583
|
|
20231018,090200,7578150,3055,3055,3055,3055,0
|
|
20231018,090100,7578150,3055,3060,3060,3010,2363
|
|
20231018,090000,443840,3040,3040,3040,3040,146
|