631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,192800,2072693020,3660,3660,3660,3660,3912
|
|
20231016,192700,2072693020,3660,3660,3660,3660,0
|
|
20231016,192600,2072693020,3660,3660,3660,3660,0
|
|
20231016,192500,2072693020,3660,3660,3660,3660,0
|
|
20231016,192400,2072693020,3660,3660,3660,3660,0
|
|
20231016,192300,2072693020,3660,3660,3660,3660,0
|
|
20231016,192200,2072693020,3660,3660,3660,3660,0
|
|
20231016,192100,2072693020,3660,3660,3660,3660,0
|
|
20231016,192000,2072693020,3660,3660,3660,3660,0
|
|
20231016,191900,2072693020,3660,3660,3660,3660,0
|
|
20231016,191800,2072693020,3660,3660,3660,3660,0
|
|
20231016,191700,2072693020,3660,3660,3660,3660,0
|
|
20231016,191600,2072693020,3660,3660,3660,3660,0
|
|
20231016,191500,2072693020,3660,3660,3660,3660,0
|
|
20231016,191400,2072693020,3660,3660,3660,3660,0
|
|
20231016,191300,2072693020,3660,3660,3660,3660,0
|
|
20231016,191200,2072693020,3660,3660,3660,3660,0
|
|
20231016,191100,2072693020,3660,3660,3660,3660,0
|
|
20231016,191000,2072693020,3660,3660,3660,3660,0
|
|
20231016,190900,2072693020,3660,3660,3660,3660,0
|
|
20231016,190800,2072693020,3660,3660,3660,3660,0
|
|
20231016,190700,2072693020,3660,3660,3660,3660,0
|
|
20231016,190600,2072693020,3660,3660,3660,3660,0
|
|
20231016,190500,2072693020,3660,3660,3660,3660,0
|
|
20231016,190400,2072693020,3660,3660,3660,3660,0
|
|
20231016,190300,2072693020,3660,3660,3660,3660,0
|
|
20231016,190200,2072693020,3660,3660,3660,3660,0
|
|
20231016,190100,2072693020,3660,3660,3660,3660,0
|
|
20231016,190000,2072693020,3660,3660,3660,3660,0
|
|
20231016,185900,2072693020,3660,3660,3660,3660,0
|
|
20231016,185800,2072693020,3660,3660,3660,3660,3912
|
|
20231016,185700,2072693020,3660,3660,3660,3660,0
|
|
20231016,185600,2072693020,3660,3660,3660,3660,0
|
|
20231016,185500,2072693020,3660,3660,3660,3660,0
|
|
20231016,185400,2072693020,3660,3660,3660,3660,0
|
|
20231016,185300,2072693020,3660,3660,3660,3660,0
|
|
20231016,185200,2072693020,3660,3660,3660,3660,0
|
|
20231016,185100,2072693020,3660,3660,3660,3660,0
|
|
20231016,185000,2072693020,3660,3660,3660,3660,0
|
|
20231016,184900,2072693020,3660,3660,3660,3660,0
|
|
20231016,184800,2072693020,3660,3660,3660,3660,0
|
|
20231016,184700,2072693020,3660,3660,3660,3660,0
|
|
20231016,184600,2072693020,3660,3660,3660,3660,0
|
|
20231016,184500,2072693020,3660,3660,3660,3660,0
|
|
20231016,184400,2072693020,3660,3660,3660,3660,0
|
|
20231016,184300,2072693020,3660,3660,3660,3660,0
|
|
20231016,184200,2072693020,3660,3660,3660,3660,0
|
|
20231016,184100,2072693020,3660,3660,3660,3660,0
|
|
20231016,184000,2072693020,3660,3660,3660,3660,0
|
|
20231016,183900,2072693020,3660,3660,3660,3660,0
|
|
20231016,183800,2072693020,3660,3660,3660,3660,0
|
|
20231016,183700,2072693020,3660,3660,3660,3660,0
|
|
20231016,183600,2072693020,3660,3660,3660,3660,0
|
|
20231016,183500,2072693020,3660,3660,3660,3660,0
|
|
20231016,183400,2072693020,3660,3660,3660,3660,0
|
|
20231016,183300,2072693020,3660,3660,3660,3660,0
|
|
20231016,183200,2072693020,3660,3660,3660,3660,0
|
|
20231016,183100,2072693020,3660,3660,3660,3660,0
|
|
20231016,183000,2072693020,3660,3660,3660,3660,0
|
|
20231016,182900,2072693020,3660,3660,3660,3660,0
|
|
20231016,182800,2072693020,3660,3660,3660,3660,3912
|
|
20231016,182700,2072693020,3660,3660,3660,3660,0
|
|
20231016,182600,2072693020,3660,3660,3660,3660,0
|
|
20231016,182500,2072693020,3660,3660,3660,3660,0
|
|
20231016,182400,2072693020,3660,3660,3660,3660,0
|
|
20231016,182300,2072693020,3660,3660,3660,3660,0
|
|
20231016,182200,2072693020,3660,3660,3660,3660,0
|
|
20231016,182100,2072693020,3660,3660,3660,3660,0
|
|
20231016,182000,2072693020,3660,3660,3660,3660,0
|
|
20231016,181900,2072693020,3660,3660,3660,3660,0
|
|
20231016,181800,2072693020,3660,3660,3660,3660,0
|
|
20231016,181700,2072693020,3660,3660,3660,3660,0
|
|
20231016,181600,2072693020,3660,3660,3660,3660,0
|
|
20231016,181500,2072693020,3660,3660,3660,3660,0
|
|
20231016,181400,2072693020,3660,3660,3660,3660,0
|
|
20231016,181300,2072693020,3660,3660,3660,3660,0
|
|
20231016,181200,2072693020,3660,3660,3660,3660,0
|
|
20231016,181100,2072693020,3660,3660,3660,3660,0
|
|
20231016,181000,2072693020,3660,3660,3660,3660,0
|
|
20231016,180900,2072693020,3660,3660,3660,3660,0
|
|
20231016,180800,2072693020,3660,3660,3660,3660,0
|
|
20231016,180700,2072693020,3660,3660,3660,3660,0
|
|
20231016,180600,2072693020,3660,3660,3660,3660,0
|
|
20231016,180500,2072693020,3660,3660,3660,3660,0
|
|
20231016,180400,2072693020,3660,3660,3660,3660,0
|
|
20231016,180300,2072693020,3660,3660,3660,3660,0
|
|
20231016,180200,2072693020,3660,3660,3660,3660,0
|
|
20231016,180100,2072693020,3660,3660,3660,3660,0
|
|
20231016,180000,2072693020,3660,3660,3660,3660,0
|
|
20231016,175900,2072693020,3660,3660,3660,3660,0
|
|
20231016,175800,2072693020,3660,3660,3660,3660,3912
|
|
20231016,175700,2072693020,3660,3660,3660,3660,0
|
|
20231016,175600,2072693020,3660,3660,3660,3660,0
|
|
20231016,175500,2072693020,3660,3660,3660,3660,0
|
|
20231016,175400,2072693020,3660,3660,3660,3660,0
|
|
20231016,175300,2072693020,3660,3660,3660,3660,0
|
|
20231016,175200,2072693020,3660,3660,3660,3660,0
|
|
20231016,175100,2072693020,3660,3660,3660,3660,0
|
|
20231016,175000,2072693020,3660,3660,3660,3660,0
|
|
20231016,174900,2072693020,3660,3660,3660,3660,0
|
|
20231016,174800,2072693020,3660,3660,3660,3660,0
|
|
20231016,174700,2072693020,3660,3660,3660,3660,0
|
|
20231016,174600,2072693020,3660,3660,3660,3660,0
|
|
20231016,174500,2072693020,3660,3660,3660,3660,0
|
|
20231016,174400,2072693020,3660,3660,3660,3660,0
|
|
20231016,174300,2072693020,3660,3660,3660,3660,0
|
|
20231016,174200,2072693020,3660,3660,3660,3660,0
|
|
20231016,174100,2072693020,3660,3660,3660,3660,0
|
|
20231016,174000,2072693020,3660,3660,3660,3660,0
|
|
20231016,173900,2072693020,3660,3660,3660,3660,0
|
|
20231016,173800,2072693020,3660,3660,3660,3660,0
|
|
20231016,173700,2072693020,3660,3660,3660,3660,0
|
|
20231016,173600,2072693020,3660,3660,3660,3660,0
|
|
20231016,173500,2072693020,3660,3660,3660,3660,0
|
|
20231016,173400,2072693020,3660,3660,3660,3660,0
|
|
20231016,173300,2072693020,3660,3660,3660,3660,0
|
|
20231016,173200,2072693020,3660,3660,3660,3660,0
|
|
20231016,173100,2072693020,3660,3660,3660,3660,0
|
|
20231016,173000,2072693020,3660,3660,3660,3660,0
|
|
20231016,172900,2072693020,3660,3660,3660,3660,0
|
|
20231016,172800,2072693020,3660,3660,3660,3660,3912
|
|
20231016,172700,2072693020,3660,3660,3660,3660,0
|
|
20231016,172600,2072693020,3660,3660,3660,3660,0
|
|
20231016,172500,2072693020,3660,3660,3660,3660,0
|
|
20231016,172400,2072693020,3660,3660,3660,3660,0
|
|
20231016,172300,2072693020,3660,3660,3660,3660,0
|
|
20231016,172200,2072693020,3660,3660,3660,3660,0
|
|
20231016,172100,2072693020,3660,3660,3660,3660,0
|
|
20231016,172000,2072693020,3660,3660,3660,3660,0
|
|
20231016,171900,2072693020,3660,3660,3660,3660,0
|
|
20231016,171800,2072693020,3660,3660,3660,3660,0
|
|
20231016,171700,2072693020,3660,3660,3660,3660,0
|
|
20231016,171600,2072693020,3660,3660,3660,3660,0
|
|
20231016,171500,2072693020,3660,3660,3660,3660,0
|
|
20231016,171400,2072693020,3660,3660,3660,3660,0
|
|
20231016,171300,2072693020,3660,3660,3660,3660,0
|
|
20231016,171200,2072693020,3660,3660,3660,3660,0
|
|
20231016,171100,2072693020,3660,3660,3660,3660,0
|
|
20231016,171000,2072693020,3660,3660,3660,3660,0
|
|
20231016,170900,2072693020,3660,3660,3660,3660,0
|
|
20231016,170800,2072693020,3660,3660,3660,3660,0
|
|
20231016,170700,2072693020,3660,3660,3660,3660,0
|
|
20231016,170600,2072693020,3660,3660,3660,3660,0
|
|
20231016,170500,2072693020,3660,3660,3660,3660,0
|
|
20231016,170400,2072693020,3660,3660,3660,3660,0
|
|
20231016,170300,2072693020,3660,3660,3660,3660,0
|
|
20231016,170200,2072693020,3660,3660,3660,3660,0
|
|
20231016,170100,2072693020,3660,3660,3660,3660,0
|
|
20231016,170000,2072693020,3660,3660,3660,3660,0
|
|
20231016,165900,2072693020,3660,3660,3660,3660,0
|
|
20231016,165800,2072693020,3660,3660,3660,3660,3912
|
|
20231016,165700,2072693020,3660,3660,3660,3660,0
|
|
20231016,165600,2072693020,3660,3660,3660,3660,0
|
|
20231016,165500,2072693020,3660,3660,3660,3660,0
|
|
20231016,165400,2072693020,3660,3660,3660,3660,0
|
|
20231016,165300,2072693020,3660,3660,3660,3660,0
|
|
20231016,165200,2072693020,3660,3660,3660,3660,0
|
|
20231016,165100,2072693020,3660,3660,3660,3660,0
|
|
20231016,165000,2072693020,3660,3660,3660,3660,0
|
|
20231016,164900,2072693020,3660,3660,3660,3660,0
|
|
20231016,164800,2072693020,3660,3660,3660,3660,0
|
|
20231016,164700,2072693020,3660,3660,3660,3660,0
|
|
20231016,164600,2072693020,3660,3660,3660,3660,0
|
|
20231016,164500,2072693020,3660,3660,3660,3660,0
|
|
20231016,164400,2072693020,3660,3660,3660,3660,0
|
|
20231016,164300,2072693020,3660,3660,3660,3660,0
|
|
20231016,164200,2072693020,3660,3660,3660,3660,0
|
|
20231016,164100,2072693020,3660,3660,3660,3660,0
|
|
20231016,164000,2072693020,3660,3660,3660,3660,0
|
|
20231016,163900,2072693020,3660,3660,3660,3660,0
|
|
20231016,163800,2072693020,3660,3660,3660,3660,0
|
|
20231016,163700,2072693020,3660,3660,3660,3660,0
|
|
20231016,163600,2072693020,3660,3660,3660,3660,0
|
|
20231016,163500,2072693020,3660,3660,3660,3660,0
|
|
20231016,163400,2072693020,3660,3660,3660,3660,0
|
|
20231016,163300,2072693020,3660,3660,3660,3660,0
|
|
20231016,163200,2072693020,3660,3660,3660,3660,0
|
|
20231016,163100,2072693020,3660,3660,3660,3660,0
|
|
20231016,163000,2072693020,3660,3660,3660,3660,0
|
|
20231016,162900,2072693020,3660,3660,3660,3660,0
|
|
20231016,162800,2072693020,3660,3660,3660,3660,3912
|
|
20231016,162700,2072693020,3660,3660,3660,3660,0
|
|
20231016,162600,2072693020,3660,3660,3660,3660,0
|
|
20231016,162500,2072693020,3660,3660,3660,3660,0
|
|
20231016,162400,2072693020,3660,3660,3660,3660,0
|
|
20231016,162300,2072693020,3660,3660,3660,3660,0
|
|
20231016,162200,2072693020,3660,3660,3660,3660,0
|
|
20231016,162100,2072693020,3660,3660,3660,3660,0
|
|
20231016,162000,2072693020,3660,3660,3660,3660,0
|
|
20231016,161900,2072693020,3660,3660,3660,3660,0
|
|
20231016,161800,2072693020,3660,3660,3660,3660,0
|
|
20231016,161700,2072693020,3660,3660,3660,3660,0
|
|
20231016,161600,2072693020,3660,3660,3660,3660,0
|
|
20231016,161500,2072693020,3660,3660,3660,3660,0
|
|
20231016,161400,2072693020,3660,3660,3660,3660,0
|
|
20231016,161300,2072693020,3660,3660,3660,3660,0
|
|
20231016,161200,2072693020,3660,3660,3660,3660,0
|
|
20231016,161100,2072693020,3660,3660,3660,3660,0
|
|
20231016,161000,2072693020,3660,3660,3660,3660,0
|
|
20231016,160900,2072693020,3660,3660,3660,3660,0
|
|
20231016,160800,2072693020,3660,3660,3660,3660,0
|
|
20231016,160700,2072693020,3660,3660,3660,3660,0
|
|
20231016,160600,2072693020,3660,3660,3660,3660,0
|
|
20231016,160500,2072693020,3660,3660,3660,3660,0
|
|
20231016,160400,2072693020,3660,3660,3660,3660,0
|
|
20231016,160300,2072693020,3660,3660,3660,3660,0
|
|
20231016,160200,2072693020,3660,3660,3660,3660,0
|
|
20231016,160100,2072693020,3660,3660,3660,3660,0
|
|
20231016,160000,2072693020,3660,3660,3660,3660,0
|
|
20231016,155900,2072693020,3660,3660,3660,3660,0
|
|
20231016,155800,2072693020,3660,3660,3660,3660,3912
|
|
20231016,155700,2072693020,3660,3660,3660,3660,0
|
|
20231016,155600,2072693020,3660,3660,3660,3660,0
|
|
20231016,155500,2072693020,3660,3660,3660,3660,0
|
|
20231016,155400,2072693020,3660,3660,3660,3660,0
|
|
20231016,155300,2072693020,3660,3660,3660,3660,0
|
|
20231016,155200,2072693020,3660,3660,3660,3660,0
|
|
20231016,155100,2072693020,3660,3660,3660,3660,0
|
|
20231016,155000,2072693020,3660,3660,3660,3660,0
|
|
20231016,154900,2072693020,3660,3660,3660,3660,0
|
|
20231016,154800,2072693020,3660,3660,3660,3660,0
|
|
20231016,154700,2072693020,3660,3660,3660,3660,0
|
|
20231016,154600,2072693020,3660,3660,3660,3660,0
|
|
20231016,154500,2072693020,3660,3660,3660,3660,0
|
|
20231016,154400,2072693020,3660,3660,3660,3660,0
|
|
20231016,154300,2072693020,3660,3660,3660,3660,0
|
|
20231016,154200,2072693020,3660,3660,3660,3660,0
|
|
20231016,154100,2072693020,3660,3660,3660,3660,0
|
|
20231016,154000,2072693020,3660,3660,3660,3660,0
|
|
20231016,153900,2072693020,3660,3660,3660,3660,0
|
|
20231016,153800,2072693020,3660,3660,3660,3660,0
|
|
20231016,153700,2072693020,3660,3660,3660,3660,0
|
|
20231016,153600,2072693020,3660,3660,3660,3660,0
|
|
20231016,153500,2072693020,3660,3660,3660,3660,0
|
|
20231016,153400,2072693020,3660,3660,3660,3660,0
|
|
20231016,153300,2072693020,3660,3660,3660,3660,0
|
|
20231016,153200,2072693020,3660,3660,3660,3660,0
|
|
20231016,153100,2072693020,3660,3660,3660,3660,0
|
|
20231016,153000,2072693020,3660,3660,3660,3660,3912
|
|
20231016,152900,2058375100,3635,3635,3635,3635,0
|
|
20231016,152800,2058375100,3635,3635,3635,3635,0
|
|
20231016,152700,2058375100,3635,3635,3635,3635,0
|
|
20231016,152600,2058375100,3635,3635,3635,3635,0
|
|
20231016,152500,2058375100,3635,3635,3635,3635,0
|
|
20231016,152400,2058375100,3635,3635,3635,3635,0
|
|
20231016,152300,2058375100,3635,3635,3635,3635,0
|
|
20231016,152200,2058375100,3635,3635,3635,3635,0
|
|
20231016,152100,2058375100,3635,3635,3635,3635,0
|
|
20231016,152000,2058375100,3635,3635,3635,3635,0
|
|
20231016,151900,2058375100,3635,3635,3635,3635,320
|
|
20231016,151800,2057211900,3640,3635,3640,3635,1953
|
|
20231016,151700,2050112635,3635,3615,3650,3615,6058
|
|
20231016,151600,2028064135,3615,3610,3615,3610,902
|
|
20231016,151500,2024807910,3615,3605,3615,3600,2001
|
|
20231016,151400,2017604160,3615,3610,3615,3600,3001
|
|
20231016,151300,2006794670,3600,3610,3615,3600,6677
|
|
20231016,151200,1982745125,3610,3610,3610,3600,3587
|
|
20231016,151100,1969826055,3600,3600,3610,3600,2684
|
|
20231016,151000,1960158310,3600,3605,3610,3600,10557
|
|
20231016,150900,1922139625,3620,3610,3620,3600,5756
|
|
20231016,150800,1901408760,3610,3610,3620,3600,4301
|
|
20231016,150700,1885912135,3610,3620,3620,3600,8138
|
|
20231016,150600,1856603950,3600,3610,3610,3600,4000
|
|
20231016,150500,1842200490,3620,3620,3620,3620,0
|
|
20231016,150400,1842200490,3620,3620,3620,3620,62
|
|
20231016,150300,1841976050,3615,3600,3615,3600,2134
|
|
20231016,150200,1834265335,3600,3600,3600,3600,1000
|
|
20231016,150100,1830665335,3610,3600,3610,3600,1000
|
|
20231016,150000,1827065325,3600,3600,3600,3595,321
|
|
20231016,145900,1825911285,3610,3610,3610,3610,0
|
|
20231016,145800,1825911285,3610,3600,3610,3600,555
|
|
20231016,145700,1823913275,3600,3595,3600,3595,301
|
|
20231016,145600,1822831175,3605,3605,3605,3600,7001
|
|
20231016,145500,1797614905,3600,3605,3605,3600,5250
|
|
20231016,145400,1778702910,3605,3600,3605,3600,3803
|
|
20231016,145300,1765004930,3600,3600,3600,3600,0
|
|
20231016,145200,1765004930,3600,3600,3600,3600,21
|
|
20231016,145100,1764929330,3600,3590,3600,3590,1002
|
|
20231016,145000,1761332140,3595,3600,3600,3595,6
|
|
20231016,144900,1761310565,3595,3595,3595,3595,0
|
|
20231016,144800,1761310565,3595,3600,3600,3595,1781
|
|
20231016,144700,1754907785,3600,3600,3600,3600,41
|
|
20231016,144600,1754760185,3600,3600,3600,3600,1229
|
|
20231016,144500,1750335785,3605,3605,3605,3605,0
|
|
20231016,144400,1750335785,3605,3600,3605,3600,4514
|
|
20231016,144300,1734085375,3595,3595,3595,3595,536
|
|
20231016,144200,1732158455,3595,3595,3595,3595,0
|
|
20231016,144100,1732158455,3595,3595,3595,3595,0
|
|
20231016,144000,1732158455,3595,3595,3595,3595,1
|
|
20231016,143900,1732154860,3595,3595,3595,3595,200
|
|
20231016,143800,1731435860,3595,3595,3595,3595,14
|
|
20231016,143700,1731385530,3595,3595,3595,3595,486
|
|
20231016,143600,1729638360,3595,3590,3595,3590,500
|
|
20231016,143500,1727840865,3590,3590,3590,3590,0
|
|
20231016,143400,1727840865,3590,3590,3590,3590,1000
|
|
20231016,143300,1724250865,3585,3585,3585,3585,300
|
|
20231016,143200,1723175365,3585,3590,3590,3585,3310
|
|
20231016,143100,1711298420,3590,3590,3590,3590,100
|
|
20231016,143000,1710939420,3600,3600,3600,3600,0
|
|
20231016,142900,1710939420,3600,3600,3600,3600,0
|
|
20231016,142800,1710939420,3600,3600,3600,3600,0
|
|
20231016,142700,1710939420,3600,3600,3600,3590,2053
|
|
20231016,142600,1703561120,3600,3600,3600,3600,0
|
|
20231016,142500,1703561120,3600,3600,3600,3600,270
|
|
20231016,142400,1702589120,3605,3600,3605,3600,501
|
|
20231016,142300,1700785515,3605,3605,3605,3605,20
|
|
20231016,142200,1700713415,3605,3605,3605,3605,20
|
|
20231016,142100,1700641315,3605,3605,3605,3605,367
|
|
20231016,142000,1699318280,3605,3600,3605,3600,493
|
|
20231016,141900,1697543475,3600,3600,3600,3600,994
|
|
20231016,141800,1693965075,3605,3605,3605,3600,1022
|
|
20231016,141700,1690285765,3605,3605,3610,3605,62
|
|
20231016,141600,1690062250,3600,3600,3600,3600,1584
|
|
20231016,141500,1684359850,3600,3600,3600,3600,230
|
|
20231016,141400,1683531850,3600,3600,3600,3600,0
|
|
20231016,141300,1683531850,3600,3600,3600,3600,0
|
|
20231016,141200,1683531850,3600,3600,3600,3600,0
|
|
20231016,141100,1683531850,3600,3600,3600,3600,0
|
|
20231016,141000,1683531850,3600,3600,3600,3600,227
|
|
20231016,140900,1682714650,3600,3600,3600,3600,1
|
|
20231016,140800,1682711050,3600,3600,3600,3600,1
|
|
20231016,140700,1682707450,3600,3600,3600,3600,0
|
|
20231016,140600,1682707450,3600,3600,3600,3600,197
|
|
20231016,140500,1681998250,3600,3605,3605,3600,1249
|
|
20231016,140400,1677500785,3610,3610,3610,3610,5
|
|
20231016,140300,1677482735,3610,3600,3610,3600,3045
|
|
20231016,140200,1666520235,3600,3600,3600,3600,0
|
|
20231016,140100,1666520235,3600,3600,3600,3600,0
|
|
20231016,140000,1666520235,3600,3600,3600,3600,131
|
|
20231016,135900,1666048635,3600,3600,3600,3600,1581
|
|
20231016,135800,1660357035,3600,3600,3610,3600,8462
|
|
20231016,135700,1629848510,3600,3600,3600,3600,1354
|
|
20231016,135600,1624974110,3605,3600,3605,3600,2868
|
|
20231016,135500,1614649020,3600,3600,3600,3600,1
|
|
20231016,135400,1614645420,3590,3590,3590,3590,100
|
|
20231016,135300,1614286420,3590,3590,3590,3590,5
|
|
20231016,135200,1614268470,3590,3590,3590,3590,0
|
|
20231016,135100,1614268470,3590,3590,3590,3590,1335
|
|
20231016,135000,1609475820,3590,3590,3590,3590,56
|
|
20231016,134900,1609274780,3590,3590,3590,3590,1
|
|
20231016,134800,1609271190,3590,3590,3590,3590,1131
|
|
20231016,134700,1605210900,3600,3600,3600,3600,1
|
|
20231016,134600,1605207300,3585,3590,3590,3585,2000
|
|
20231016,134500,1598030640,3605,3600,3605,3600,1991
|
|
20231016,134400,1590863035,3600,3600,3600,3600,2400
|
|
20231016,134300,1582223035,3600,3600,3600,3600,0
|
|
20231016,134200,1582223035,3600,3600,3600,3600,1
|
|
20231016,134100,1582219435,3600,3600,3600,3600,1
|
|
20231016,134000,1582215835,3590,3605,3605,3590,2622
|
|
20231016,133900,1572788605,3610,3595,3610,3595,61
|
|
20231016,133800,1572569295,3610,3610,3610,3610,0
|
|
20231016,133700,1572569295,3610,3600,3610,3595,1701
|
|
20231016,133600,1566446000,3610,3610,3610,3610,10
|
|
20231016,133500,1566409900,3610,3610,3610,3610,1
|
|
20231016,133400,1566406290,3600,3605,3610,3600,5028
|
|
20231016,133300,1548297250,3605,3600,3605,3600,2636
|
|
20231016,133200,1538797670,3600,3600,3600,3600,360
|
|
20231016,133100,1537501670,3605,3605,3605,3605,0
|
|
20231016,133000,1537501670,3605,3605,3605,3605,1
|
|
20231016,132900,1537498065,3605,3595,3605,3595,31
|
|
20231016,132800,1537386610,3605,3605,3605,3605,1
|
|
20231016,132700,1537383005,3600,3600,3600,3600,50
|
|
20231016,132600,1537203005,3600,3600,3600,3600,110
|
|
20231016,132500,1536807005,3600,3600,3600,3600,104
|
|
20231016,132400,1536432605,3600,3600,3600,3600,0
|
|
20231016,132300,1536432605,3600,3605,3605,3600,990
|
|
20231016,132200,1532868600,3610,3610,3610,3610,1
|
|
20231016,132100,1532864990,3605,3605,3605,3605,2000
|
|
20231016,132000,1525654990,3610,3610,3610,3610,0
|
|
20231016,131900,1525654990,3610,3610,3610,3610,1000
|
|
20231016,131800,1522044990,3610,3610,3610,3610,1
|
|
20231016,131700,1522041380,3600,3600,3600,3600,2310
|
|
20231016,131600,1513725380,3610,3610,3610,3610,0
|
|
20231016,131500,1513725380,3610,3600,3610,3600,1059
|
|
20231016,131400,1509912970,3605,3605,3605,3605,257
|
|
20231016,131300,1508986485,3605,3605,3605,3605,0
|
|
20231016,131200,1508986485,3605,3605,3605,3605,0
|
|
20231016,131100,1508986485,3605,3605,3605,3605,77
|
|
20231016,131000,1508708900,3605,3605,3605,3605,2
|
|
20231016,130900,1508701690,3615,3610,3615,3600,7118
|
|
20231016,130800,1483052745,3615,3615,3615,3615,0
|
|
20231016,130700,1483052745,3615,3615,3615,3615,0
|
|
20231016,130600,1483052745,3615,3615,3615,3615,0
|
|
20231016,130500,1483052745,3615,3615,3615,3615,0
|
|
20231016,130400,1483052745,3615,3615,3615,3615,3
|
|
20231016,130300,1483041900,3615,3615,3615,3615,25
|
|
20231016,130200,1482951525,3615,3615,3615,3615,118
|
|
20231016,130100,1482524955,3615,3615,3615,3615,0
|
|
20231016,130000,1482524955,3615,3615,3615,3615,12
|
|
20231016,125900,1482481575,3615,3615,3615,3615,0
|
|
20231016,125800,1482481575,3615,3615,3615,3615,0
|
|
20231016,125700,1482481575,3615,3615,3615,3615,0
|
|
20231016,125600,1482481575,3615,3615,3615,3615,0
|
|
20231016,125500,1482481575,3615,3615,3615,3615,11
|
|
20231016,125400,1482441810,3615,3615,3615,3615,5
|
|
20231016,125300,1482423735,3615,3615,3615,3615,5
|
|
20231016,125200,1482405660,3615,3615,3615,3615,50
|
|
20231016,125100,1482224910,3615,3615,3615,3615,0
|
|
20231016,125000,1482224910,3615,3615,3615,3615,59
|
|
20231016,124900,1482011625,3615,3615,3615,3615,0
|
|
20231016,124800,1482011625,3615,3610,3615,3610,103
|
|
20231016,124700,1481639415,3615,3615,3615,3615,0
|
|
20231016,124600,1481639415,3615,3615,3615,3615,0
|
|
20231016,124500,1481639415,3615,3615,3615,3615,0
|
|
20231016,124400,1481639415,3615,3615,3615,3615,0
|
|
20231016,124300,1481639415,3615,3615,3615,3615,169
|
|
20231016,124200,1481028480,3610,3610,3610,3610,44
|
|
20231016,124100,1480869640,3610,3615,3615,3610,271
|
|
20231016,124000,1479889980,3610,3610,3610,3610,66
|
|
20231016,123900,1479651720,3610,3610,3610,3610,27
|
|
20231016,123800,1479554250,3610,3610,3610,3610,93
|
|
20231016,123700,1479218520,3610,3610,3610,3610,2
|
|
20231016,123600,1479211300,3605,3605,3605,3605,18
|
|
20231016,123500,1479146410,3610,3610,3610,3610,0
|
|
20231016,123400,1479146410,3610,3610,3610,3610,15
|
|
20231016,123300,1479092260,3610,3610,3610,3610,1504
|
|
20231016,123200,1473662820,3610,3610,3610,3610,0
|
|
20231016,123100,1473662820,3610,3610,3610,3610,0
|
|
20231016,123000,1473662820,3610,3615,3615,3610,312
|
|
20231016,122900,1472536440,3615,3615,3615,3615,511
|
|
20231016,122800,1470689175,3625,3625,3625,3625,20
|
|
20231016,122700,1470616675,3625,3625,3625,3625,9
|
|
20231016,122600,1470584050,3625,3625,3625,3625,0
|
|
20231016,122500,1470584050,3625,3625,3625,3625,0
|
|
20231016,122400,1470584050,3625,3625,3625,3625,0
|
|
20231016,122300,1470584050,3625,3625,3625,3625,0
|
|
20231016,122200,1470584050,3625,3625,3625,3625,0
|
|
20231016,122100,1470584050,3625,3615,3625,3615,441
|
|
20231016,122000,1468989825,3625,3625,3625,3625,0
|
|
20231016,121900,1468989825,3625,3625,3625,3625,0
|
|
20231016,121800,1468989825,3625,3625,3625,3625,0
|
|
20231016,121700,1468989825,3625,3625,3625,3625,1
|
|
20231016,121600,1468986200,3630,3625,3630,3625,677
|
|
20231016,121500,1466529765,3630,3630,3630,3630,2
|
|
20231016,121400,1466522505,3615,3615,3615,3615,1500
|
|
20231016,121300,1461100005,3605,3605,3605,3605,50
|
|
20231016,121200,1460919755,3615,3615,3615,3615,0
|
|
20231016,121100,1460919755,3615,3610,3615,3605,846
|
|
20231016,121000,1457865795,3615,3615,3615,3615,0
|
|
20231016,120900,1457865795,3615,3615,3615,3615,813
|
|
20231016,120800,1454926800,3615,3630,3630,3615,1945
|
|
20231016,120700,1447880625,3610,3610,3610,3610,0
|
|
20231016,120600,1447880625,3610,3605,3615,3605,2590
|
|
20231016,120500,1438531450,3600,3580,3600,3580,7889
|
|
20231016,120400,1410216955,3575,3580,3580,3575,3234
|
|
20231016,120300,1398649860,3580,3580,3580,3580,500
|
|
20231016,120200,1396859860,3590,3590,3590,3590,100
|
|
20231016,120100,1396500860,3590,3590,3590,3590,1
|
|
20231016,120000,1396497270,3590,3590,3590,3580,8692
|
|
20231016,115900,1365298240,3595,3590,3600,3590,5
|
|
20231016,115800,1365280265,3600,3600,3600,3595,4161
|
|
20231016,115700,1350313535,3605,3605,3605,3605,10
|
|
20231016,115600,1350277485,3605,3605,3605,3605,500
|
|
20231016,115500,1348474985,3605,3605,3605,3605,10
|
|
20231016,115400,1348438935,3605,3600,3605,3600,211
|
|
20231016,115300,1347679330,3600,3595,3600,3595,557
|
|
20231016,115200,1345676160,3600,3595,3600,3595,751
|
|
20231016,115100,1342976305,3600,3600,3600,3600,1
|
|
20231016,115000,1342972705,3600,3600,3600,3600,0
|
|
20231016,114900,1342972705,3600,3605,3605,3595,1009
|
|
20231016,114800,1339345335,3605,3605,3605,3605,2
|
|
20231016,114700,1339338125,3605,3600,3605,3600,301
|
|
20231016,114600,1338254520,3600,3600,3600,3600,100
|
|
20231016,114500,1337894520,3595,3600,3600,3595,151
|
|
20231016,114400,1337351625,3605,3605,3605,3605,0
|
|
20231016,114300,1337351625,3605,3600,3605,3595,6420
|
|
20231016,114200,1314240435,3605,3605,3610,3600,607
|
|
20231016,114100,1312049705,3605,3610,3610,3605,230
|
|
20231016,114000,1311220530,3615,3600,3615,3600,642
|
|
20231016,113900,1308905050,3605,3600,3605,3600,528
|
|
20231016,113800,1307001725,3605,3605,3605,3605,641
|
|
20231016,113700,1304690920,3615,3610,3615,3610,2
|
|
20231016,113600,1304683695,3615,3615,3615,3615,1
|
|
20231016,113500,1304680080,3610,3610,3610,3610,0
|
|
20231016,113400,1304680080,3610,3615,3615,3610,397
|
|
20231016,113300,1303245410,3610,3615,3615,3610,103
|
|
20231016,113200,1302873080,3610,3610,3610,3610,0
|
|
20231016,113100,1302873080,3610,3610,3610,3610,0
|
|
20231016,113000,1302873080,3610,3610,3610,3610,1
|
|
20231016,112900,1302869470,3620,3620,3620,3600,401
|
|
20231016,112800,1301421850,3605,3620,3620,3605,1475
|
|
20231016,112700,1296098765,3620,3620,3620,3620,0
|
|
20231016,112600,1296098765,3620,3620,3620,3620,1050
|
|
20231016,112500,1292297765,3610,3605,3610,3600,6185
|
|
20231016,112400,1270013315,3610,3610,3610,3610,1
|
|
20231016,112300,1270009705,3605,3605,3605,3605,2652
|
|
20231016,112200,1260449245,3605,3605,3605,3605,10
|
|
20231016,112100,1260413195,3610,3610,3610,3610,485
|
|
20231016,112000,1258662345,3605,3605,3605,3605,2
|
|
20231016,111900,1258655135,3605,3625,3625,3605,3028
|
|
20231016,111800,1247732790,3615,3615,3615,3615,0
|
|
20231016,111700,1247732790,3615,3615,3615,3615,0
|
|
20231016,111600,1247732790,3615,3605,3615,3605,5049
|
|
20231016,111500,1229520205,3605,3615,3625,3605,5001
|
|
20231016,111400,1211480055,3625,3625,3625,3625,0
|
|
20231016,111300,1211480055,3625,3620,3625,3615,1098
|
|
20231016,111200,1207506140,3615,3615,3615,3615,3000
|
|
20231016,111100,1196661140,3620,3615,3620,3615,11
|
|
20231016,111000,1196621370,3615,3615,3615,3615,0
|
|
20231016,110900,1196621370,3615,3615,3615,3610,7098
|
|
20231016,110800,1170989950,3620,3615,3620,3615,1501
|
|
20231016,110700,1165559085,3615,3615,3615,3615,0
|
|
20231016,110600,1165559085,3615,3615,3615,3615,1644
|
|
20231016,110500,1159616025,3615,3635,3635,3600,44052
|
|
20231016,110400,1000309820,3640,3640,3640,3640,0
|
|
20231016,110300,1000309820,3640,3640,3640,3640,2338
|
|
20231016,110200,991799500,3645,3645,3645,3645,0
|
|
20231016,110100,991799500,3645,3645,3645,3645,2
|
|
20231016,110000,991792210,3645,3645,3645,3645,1851
|
|
20231016,105900,985045315,3660,3645,3660,3645,18
|
|
20231016,105800,984979690,3650,3650,3650,3650,0
|
|
20231016,105700,984979690,3650,3650,3650,3650,0
|
|
20231016,105600,984979690,3650,3650,3650,3650,500
|
|
20231016,105500,983154690,3660,3660,3660,3660,0
|
|
20231016,105400,983154690,3660,3660,3660,3660,20
|
|
20231016,105300,983081490,3655,3655,3655,3655,0
|
|
20231016,105200,983081490,3655,3655,3655,3655,0
|
|
20231016,105100,983081490,3655,3655,3655,3655,522
|
|
20231016,105000,981173580,3650,3655,3655,3650,3001
|
|
20231016,104900,970219925,3650,3650,3650,3650,2046
|
|
20231016,104800,962752025,3650,3650,3650,3650,400
|
|
20231016,104700,961292025,3650,3650,3650,3650,314
|
|
20231016,104600,960145925,3655,3655,3655,3655,0
|
|
20231016,104500,960145925,3655,3650,3655,3650,1241
|
|
20231016,104400,955610090,3650,3650,3650,3650,0
|
|
20231016,104300,955610090,3650,3650,3650,3650,456
|
|
20231016,104200,953945690,3655,3655,3655,3655,154
|
|
20231016,104100,953382820,3655,3670,3670,3655,675
|
|
20231016,104000,950915680,3660,3660,3670,3650,5288
|
|
20231016,103900,931604230,3670,3670,3670,3670,0
|
|
20231016,103800,931604230,3670,3670,3670,3670,555
|
|
20231016,103700,929567380,3670,3670,3670,3670,1
|
|
20231016,103600,929563710,3660,3665,3670,3660,442
|
|
20231016,103500,927943780,3665,3665,3665,3665,0
|
|
20231016,103400,927943780,3665,3665,3665,3665,0
|
|
20231016,103300,927943780,3665,3665,3665,3665,0
|
|
20231016,103200,927943780,3665,3675,3675,3665,486
|
|
20231016,103100,926160850,3670,3675,3675,3670,102
|
|
20231016,103000,925786500,3675,3675,3675,3670,26
|
|
20231016,102900,925691040,3680,3680,3680,3680,200
|
|
20231016,102800,924955040,3680,3665,3680,3665,3109
|
|
20231016,102700,913541935,3670,3690,3690,3650,6292
|
|
20231016,102600,890503045,3670,3655,3670,3655,844
|
|
20231016,102500,887406510,3665,3665,3665,3665,1200
|
|
20231016,102400,883008510,3660,3660,3660,3660,1303
|
|
20231016,102300,878239530,3665,3665,3665,3665,0
|
|
20231016,102200,878239530,3665,3665,3665,3665,0
|
|
20231016,102100,878239530,3665,3675,3675,3660,169
|
|
20231016,102000,877620955,3675,3675,3675,3670,2366
|
|
20231016,101900,868931405,3675,3675,3675,3675,0
|
|
20231016,101800,868931405,3675,3675,3675,3675,1
|
|
20231016,101700,868927730,3660,3665,3665,3660,1426
|
|
20231016,101600,863706885,3665,3670,3675,3665,903
|
|
20231016,101500,860392875,3680,3680,3680,3680,1112
|
|
20231016,101400,856300715,3680,3680,3680,3680,1
|
|
20231016,101300,856297035,3680,3675,3680,3675,113
|
|
20231016,101200,855881755,3680,3665,3680,3660,2001
|
|
20231016,101100,848554920,3670,3680,3680,3670,2088
|
|
20231016,101000,840888930,3680,3680,3680,3680,141
|
|
20231016,100900,840370050,3680,3690,3690,3680,6110
|
|
20231016,100800,817881250,3695,3695,3695,3695,600
|
|
20231016,100700,815664250,3695,3675,3695,3675,2858
|
|
20231016,100600,805147050,3680,3690,3700,3680,3650
|
|
20231016,100500,791686080,3685,3690,3700,3685,1448
|
|
20231016,100400,786346705,3700,3680,3700,3680,2179
|
|
20231016,100300,778324185,3680,3670,3680,3670,1824
|
|
20231016,100200,771625095,3670,3665,3670,3665,3416
|
|
20231016,100100,759088400,3665,3675,3675,3660,203
|
|
20231016,100000,758345385,3655,3650,3675,3650,5353
|
|
20231016,095900,738730175,3650,3645,3650,3645,362
|
|
20231016,095800,737410655,3650,3640,3650,3640,1059
|
|
20231016,095700,733550020,3640,3640,3640,3640,485
|
|
20231016,095600,731784620,3645,3650,3650,3645,533
|
|
20231016,095500,729841435,3655,3655,3655,3655,0
|
|
20231016,095400,729841435,3655,3650,3675,3650,2654
|
|
20231016,095300,720136335,3650,3630,3650,3625,2495
|
|
20231016,095200,711081390,3630,3640,3650,3630,3545
|
|
20231016,095100,698182720,3625,3640,3640,3625,8169
|
|
20231016,095000,668532920,3635,3635,3645,3635,12
|
|
20231016,094900,668489290,3635,3635,3650,3630,6516
|
|
20231016,094800,644794455,3635,3645,3650,3635,2552
|
|
20231016,094700,635509500,3645,3650,3650,3645,9584
|
|
20231016,094600,600527915,3660,3655,3660,3655,52
|
|
20231016,094500,600337605,3655,3660,3670,3650,117
|
|
20231016,094400,599910430,3670,3670,3670,3650,5142
|
|
20231016,094300,581107900,3670,3675,3675,3670,28
|
|
20231016,094200,581005135,3675,3665,3675,3660,1092
|
|
20231016,094100,577002910,3665,3655,3665,3655,4000
|
|
20231016,094000,562346930,3650,3660,3660,3650,6187
|
|
20231016,093900,539718795,3665,3675,3675,3665,4484
|
|
20231016,093800,523268570,3675,3685,3685,3675,129
|
|
20231016,093700,522793705,3685,3685,3685,3685,1
|
|
20231016,093600,522790020,3670,3680,3690,3670,4632
|
|
20231016,093500,505758255,3690,3690,3690,3680,1574
|
|
20231016,093400,499961240,3680,3685,3685,3680,2102
|
|
20231016,093300,492217095,3695,3695,3700,3685,1026
|
|
20231016,093200,488431100,3695,3690,3700,3690,585
|
|
20231016,093100,486272420,3685,3680,3690,3675,494
|
|
20231016,093000,484454340,3680,3685,3685,3675,1459
|
|
20231016,092900,479090215,3675,3685,3685,3675,14036
|
|
20231016,092800,427444415,3690,3690,3690,3690,0
|
|
20231016,092700,427444415,3690,3690,3690,3690,225
|
|
20231016,092600,426614165,3690,3715,3715,3680,40656
|
|
20231016,092500,276228490,3715,3710,3715,3710,4583
|
|
20231016,092400,259221145,3715,3715,3720,3715,2816
|
|
20231016,092300,248759695,3720,3720,3720,3720,176
|
|
20231016,092200,248104975,3720,3725,3725,3720,301
|
|
20231016,092100,246985250,3720,3735,3750,3720,9266
|
|
20231016,092000,212427900,3750,3730,3750,3730,5673
|
|
20231016,091900,191267590,3730,3710,3730,3710,102
|
|
20231016,091800,190889130,3715,3720,3730,3715,2044
|
|
20231016,091700,183287855,3720,3720,3720,3720,402
|
|
20231016,091600,181792415,3720,3715,3720,3715,142
|
|
20231016,091500,181264780,3715,3715,3715,3715,100
|
|
20231016,091400,180893280,3730,3730,3730,3730,173
|
|
20231016,091300,180247990,3730,3715,3730,3715,1843
|
|
20231016,091200,173390225,3710,3710,3710,3710,660
|
|
20231016,091100,170941625,3710,3715,3715,3710,3799
|
|
20231016,091000,156840500,3715,3715,3715,3715,160
|
|
20231016,090900,156246100,3715,3720,3720,3715,1199
|
|
20231016,090800,151790420,3715,3715,3715,3715,30
|
|
20231016,090700,151678970,3710,3720,3720,3710,2506
|
|
20231016,090600,142371570,3730,3715,3750,3715,2265
|
|
20231016,090500,133941865,3715,3705,3715,3705,5302
|
|
20231016,090400,114287220,3705,3715,3725,3705,19475
|
|
20231016,090300,42050465,3725,3735,3750,3720,4477
|
|
20231016,090200,25375130,3730,3735,3750,3730,1772
|
|
20231016,090100,18765010,3730,3745,3750,3730,1869
|
|
20231016,090000,11779375,3745,3755,3755,3745,3139
|