621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191800,450744300,3140,3140,3140,3140,6427
|
|
20231006,191700,450744300,3140,3140,3140,3140,0
|
|
20231006,191600,450744300,3140,3140,3140,3140,0
|
|
20231006,191500,450744300,3140,3140,3140,3140,0
|
|
20231006,191400,450744300,3140,3140,3140,3140,0
|
|
20231006,191300,450744300,3140,3140,3140,3140,0
|
|
20231006,191200,450744300,3140,3140,3140,3140,0
|
|
20231006,191100,450744300,3140,3140,3140,3140,0
|
|
20231006,191000,450744300,3140,3140,3140,3140,0
|
|
20231006,190900,450744300,3140,3140,3140,3140,0
|
|
20231006,190800,450744300,3140,3140,3140,3140,0
|
|
20231006,190700,450744300,3140,3140,3140,3140,0
|
|
20231006,190600,450744300,3140,3140,3140,3140,0
|
|
20231006,190500,450744300,3140,3140,3140,3140,0
|
|
20231006,190400,450744300,3140,3140,3140,3140,0
|
|
20231006,190300,450744300,3140,3140,3140,3140,0
|
|
20231006,190200,450744300,3140,3140,3140,3140,0
|
|
20231006,190100,450744300,3140,3140,3140,3140,0
|
|
20231006,190000,450744300,3140,3140,3140,3140,0
|
|
20231006,185900,450744300,3140,3140,3140,3140,0
|
|
20231006,185800,450744300,3140,3140,3140,3140,0
|
|
20231006,185700,450744300,3140,3140,3140,3140,0
|
|
20231006,185600,450744300,3140,3140,3140,3140,0
|
|
20231006,185500,450744300,3140,3140,3140,3140,0
|
|
20231006,185400,450744300,3140,3140,3140,3140,0
|
|
20231006,185300,450744300,3140,3140,3140,3140,0
|
|
20231006,185200,450744300,3140,3140,3140,3140,0
|
|
20231006,185100,450744300,3140,3140,3140,3140,0
|
|
20231006,185000,450744300,3140,3140,3140,3140,0
|
|
20231006,184900,450744300,3140,3140,3140,3140,0
|
|
20231006,184800,450744300,3140,3140,3140,3140,6427
|
|
20231006,184700,450744300,3140,3140,3140,3140,0
|
|
20231006,184600,450744300,3140,3140,3140,3140,0
|
|
20231006,184500,450744300,3140,3140,3140,3140,0
|
|
20231006,184400,450744300,3140,3140,3140,3140,0
|
|
20231006,184300,450744300,3140,3140,3140,3140,0
|
|
20231006,184200,450744300,3140,3140,3140,3140,0
|
|
20231006,184100,450744300,3140,3140,3140,3140,0
|
|
20231006,184000,450744300,3140,3140,3140,3140,0
|
|
20231006,183900,450744300,3140,3140,3140,3140,0
|
|
20231006,183800,450744300,3140,3140,3140,3140,0
|
|
20231006,183700,450744300,3140,3140,3140,3140,0
|
|
20231006,183600,450744300,3140,3140,3140,3140,0
|
|
20231006,183500,450744300,3140,3140,3140,3140,0
|
|
20231006,183400,450744300,3140,3140,3140,3140,0
|
|
20231006,183300,450744300,3140,3140,3140,3140,0
|
|
20231006,183200,450744300,3140,3140,3140,3140,0
|
|
20231006,183100,450744300,3140,3140,3140,3140,0
|
|
20231006,183000,450744300,3140,3140,3140,3140,0
|
|
20231006,182900,450744300,3140,3140,3140,3140,0
|
|
20231006,182800,450744300,3140,3140,3140,3140,0
|
|
20231006,182700,450744300,3140,3140,3140,3140,0
|
|
20231006,182600,450744300,3140,3140,3140,3140,0
|
|
20231006,182500,450744300,3140,3140,3140,3140,0
|
|
20231006,182400,450744300,3140,3140,3140,3140,0
|
|
20231006,182300,450744300,3140,3140,3140,3140,0
|
|
20231006,182200,450744300,3140,3140,3140,3140,0
|
|
20231006,182100,450744300,3140,3140,3140,3140,0
|
|
20231006,182000,450744300,3140,3140,3140,3140,0
|
|
20231006,181900,450744300,3140,3140,3140,3140,0
|
|
20231006,181800,450744300,3140,3140,3140,3140,6427
|
|
20231006,181700,450744300,3140,3140,3140,3140,0
|
|
20231006,181600,450744300,3140,3140,3140,3140,0
|
|
20231006,181500,450744300,3140,3140,3140,3140,0
|
|
20231006,181400,450744300,3140,3140,3140,3140,0
|
|
20231006,181300,450744300,3140,3140,3140,3140,0
|
|
20231006,181200,450744300,3140,3140,3140,3140,0
|
|
20231006,181100,450744300,3140,3140,3140,3140,0
|
|
20231006,181000,450744300,3140,3140,3140,3140,0
|
|
20231006,180900,450744300,3140,3140,3140,3140,0
|
|
20231006,180800,450744300,3140,3140,3140,3140,0
|
|
20231006,180700,450744300,3140,3140,3140,3140,0
|
|
20231006,180600,450744300,3140,3140,3140,3140,0
|
|
20231006,180500,450744300,3140,3140,3140,3140,0
|
|
20231006,180400,450744300,3140,3140,3140,3140,0
|
|
20231006,180300,450744300,3140,3140,3140,3140,0
|
|
20231006,180200,450744300,3140,3140,3140,3140,0
|
|
20231006,180100,450744300,3140,3140,3140,3140,0
|
|
20231006,180000,450744300,3140,3140,3140,3140,0
|
|
20231006,175900,450744300,3140,3140,3140,3140,0
|
|
20231006,175800,450744300,3140,3140,3140,3140,0
|
|
20231006,175700,450744300,3140,3140,3140,3140,0
|
|
20231006,175600,450744300,3140,3140,3140,3140,0
|
|
20231006,175500,450744300,3140,3140,3140,3140,0
|
|
20231006,175400,450744300,3140,3140,3140,3140,0
|
|
20231006,175300,450744300,3140,3140,3140,3140,0
|
|
20231006,175200,450744300,3140,3140,3140,3140,0
|
|
20231006,175100,450744300,3140,3140,3140,3140,0
|
|
20231006,175000,450744300,3140,3140,3140,3140,0
|
|
20231006,174900,450744300,3140,3140,3140,3140,0
|
|
20231006,174800,450744300,3140,3140,3140,3140,6427
|
|
20231006,174700,450744300,3140,3140,3140,3140,0
|
|
20231006,174600,450744300,3140,3140,3140,3140,0
|
|
20231006,174500,450744300,3140,3140,3140,3140,0
|
|
20231006,174400,450744300,3140,3140,3140,3140,0
|
|
20231006,174300,450744300,3140,3140,3140,3140,0
|
|
20231006,174200,450744300,3140,3140,3140,3140,0
|
|
20231006,174100,450744300,3140,3140,3140,3140,0
|
|
20231006,174000,450744300,3140,3140,3140,3140,0
|
|
20231006,173900,450744300,3140,3140,3140,3140,0
|
|
20231006,173800,450744300,3140,3140,3140,3140,0
|
|
20231006,173700,450744300,3140,3140,3140,3140,0
|
|
20231006,173600,450744300,3140,3140,3140,3140,0
|
|
20231006,173500,450744300,3140,3140,3140,3140,0
|
|
20231006,173400,450744300,3140,3140,3140,3140,0
|
|
20231006,173300,450744300,3140,3140,3140,3140,0
|
|
20231006,173200,450744300,3140,3140,3140,3140,0
|
|
20231006,173100,450744300,3140,3140,3140,3140,0
|
|
20231006,173000,450744300,3140,3140,3140,3140,0
|
|
20231006,172900,450744300,3140,3140,3140,3140,0
|
|
20231006,172800,450744300,3140,3140,3140,3140,0
|
|
20231006,172700,450744300,3140,3140,3140,3140,0
|
|
20231006,172600,450744300,3140,3140,3140,3140,0
|
|
20231006,172500,450744300,3140,3140,3140,3140,0
|
|
20231006,172400,450744300,3140,3140,3140,3140,0
|
|
20231006,172300,450744300,3140,3140,3140,3140,0
|
|
20231006,172200,450744300,3140,3140,3140,3140,0
|
|
20231006,172100,450744300,3140,3140,3140,3140,0
|
|
20231006,172000,450744300,3140,3140,3140,3140,0
|
|
20231006,171900,450744300,3140,3140,3140,3140,0
|
|
20231006,171800,450744300,3140,3140,3140,3140,6427
|
|
20231006,171700,450744300,3140,3140,3140,3140,0
|
|
20231006,171600,450744300,3140,3140,3140,3140,0
|
|
20231006,171500,450744300,3140,3140,3140,3140,0
|
|
20231006,171400,450744300,3140,3140,3140,3140,0
|
|
20231006,171300,450744300,3140,3140,3140,3140,0
|
|
20231006,171200,450744300,3140,3140,3140,3140,0
|
|
20231006,171100,450744300,3140,3140,3140,3140,0
|
|
20231006,171000,450744300,3140,3140,3140,3140,0
|
|
20231006,170900,450744300,3140,3140,3140,3140,0
|
|
20231006,170800,450744300,3140,3140,3140,3140,0
|
|
20231006,170700,450744300,3140,3140,3140,3140,0
|
|
20231006,170600,450744300,3140,3140,3140,3140,0
|
|
20231006,170500,450744300,3140,3140,3140,3140,0
|
|
20231006,170400,450744300,3140,3140,3140,3140,0
|
|
20231006,170300,450744300,3140,3140,3140,3140,0
|
|
20231006,170200,450744300,3140,3140,3140,3140,0
|
|
20231006,170100,450744300,3140,3140,3140,3140,0
|
|
20231006,170000,450744300,3140,3140,3140,3140,0
|
|
20231006,165900,450744300,3140,3140,3140,3140,0
|
|
20231006,165800,450744300,3140,3140,3140,3140,0
|
|
20231006,165700,450744300,3140,3140,3140,3140,0
|
|
20231006,165600,450744300,3140,3140,3140,3140,0
|
|
20231006,165500,450744300,3140,3140,3140,3140,0
|
|
20231006,165400,450744300,3140,3140,3140,3140,0
|
|
20231006,165300,450744300,3140,3140,3140,3140,0
|
|
20231006,165200,450744300,3140,3140,3140,3140,0
|
|
20231006,165100,450744300,3140,3140,3140,3140,0
|
|
20231006,165000,450744300,3140,3140,3140,3140,0
|
|
20231006,164900,450744300,3140,3140,3140,3140,0
|
|
20231006,164800,450744300,3140,3140,3140,3140,6427
|
|
20231006,164700,450744300,3140,3140,3140,3140,0
|
|
20231006,164600,450744300,3140,3140,3140,3140,0
|
|
20231006,164500,450744300,3140,3140,3140,3140,0
|
|
20231006,164400,450744300,3140,3140,3140,3140,0
|
|
20231006,164300,450744300,3140,3140,3140,3140,0
|
|
20231006,164200,450744300,3140,3140,3140,3140,0
|
|
20231006,164100,450744300,3140,3140,3140,3140,0
|
|
20231006,164000,450744300,3140,3140,3140,3140,0
|
|
20231006,163900,450744300,3140,3140,3140,3140,0
|
|
20231006,163800,450744300,3140,3140,3140,3140,0
|
|
20231006,163700,450744300,3140,3140,3140,3140,0
|
|
20231006,163600,450744300,3140,3140,3140,3140,0
|
|
20231006,163500,450744300,3140,3140,3140,3140,0
|
|
20231006,163400,450744300,3140,3140,3140,3140,0
|
|
20231006,163300,450744300,3140,3140,3140,3140,0
|
|
20231006,163200,450744300,3140,3140,3140,3140,0
|
|
20231006,163100,450744300,3140,3140,3140,3140,0
|
|
20231006,163000,450744300,3140,3140,3140,3140,0
|
|
20231006,162900,450744300,3140,3140,3140,3140,0
|
|
20231006,162800,450744300,3140,3140,3140,3140,0
|
|
20231006,162700,450744300,3140,3140,3140,3140,0
|
|
20231006,162600,450744300,3140,3140,3140,3140,0
|
|
20231006,162500,450744300,3140,3140,3140,3140,0
|
|
20231006,162400,450744300,3140,3140,3140,3140,0
|
|
20231006,162300,450744300,3140,3140,3140,3140,0
|
|
20231006,162200,450744300,3140,3140,3140,3140,0
|
|
20231006,162100,450744300,3140,3140,3140,3140,0
|
|
20231006,162000,450744300,3140,3140,3140,3140,0
|
|
20231006,161900,450744300,3140,3140,3140,3140,0
|
|
20231006,161800,450744300,3140,3140,3140,3140,6427
|
|
20231006,161700,450744300,3140,3140,3140,3140,0
|
|
20231006,161600,450744300,3140,3140,3140,3140,0
|
|
20231006,161500,450744300,3140,3140,3140,3140,0
|
|
20231006,161400,450744300,3140,3140,3140,3140,0
|
|
20231006,161300,450744300,3140,3140,3140,3140,0
|
|
20231006,161200,450744300,3140,3140,3140,3140,0
|
|
20231006,161100,450744300,3140,3140,3140,3140,0
|
|
20231006,161000,450744300,3140,3140,3140,3140,0
|
|
20231006,160900,450744300,3140,3140,3140,3140,0
|
|
20231006,160800,450744300,3140,3140,3140,3140,0
|
|
20231006,160700,450744300,3140,3140,3140,3140,0
|
|
20231006,160600,450744300,3140,3140,3140,3140,0
|
|
20231006,160500,450744300,3140,3140,3140,3140,0
|
|
20231006,160400,450744300,3140,3140,3140,3140,0
|
|
20231006,160300,450744300,3140,3140,3140,3140,0
|
|
20231006,160200,450744300,3140,3140,3140,3140,0
|
|
20231006,160100,450744300,3140,3140,3140,3140,0
|
|
20231006,160000,450744300,3140,3140,3140,3140,0
|
|
20231006,155900,450744300,3140,3140,3140,3140,0
|
|
20231006,155800,450744300,3140,3140,3140,3140,0
|
|
20231006,155700,450744300,3140,3140,3140,3140,0
|
|
20231006,155600,450744300,3140,3140,3140,3140,0
|
|
20231006,155500,450744300,3140,3140,3140,3140,0
|
|
20231006,155400,450744300,3140,3140,3140,3140,0
|
|
20231006,155300,450744300,3140,3140,3140,3140,0
|
|
20231006,155200,450744300,3140,3140,3140,3140,0
|
|
20231006,155100,450744300,3140,3140,3140,3140,0
|
|
20231006,155000,450744300,3140,3140,3140,3140,0
|
|
20231006,154900,450744300,3140,3140,3140,3140,0
|
|
20231006,154800,450744300,3140,3140,3140,3140,6427
|
|
20231006,154700,450744300,3140,3140,3140,3140,0
|
|
20231006,154600,450744300,3140,3140,3140,3140,0
|
|
20231006,154500,450744300,3140,3140,3140,3140,0
|
|
20231006,154400,450744300,3140,3140,3140,3140,0
|
|
20231006,154300,450744300,3140,3140,3140,3140,0
|
|
20231006,154200,450744300,3140,3140,3140,3140,0
|
|
20231006,154100,450744300,3140,3140,3140,3140,0
|
|
20231006,154000,450744300,3140,3140,3140,3140,0
|
|
20231006,153900,450744300,3140,3140,3140,3140,0
|
|
20231006,153800,450744300,3140,3140,3140,3140,0
|
|
20231006,153700,450744300,3140,3140,3140,3140,0
|
|
20231006,153600,450744300,3140,3140,3140,3140,0
|
|
20231006,153500,450744300,3140,3140,3140,3140,0
|
|
20231006,153400,450744300,3140,3140,3140,3140,0
|
|
20231006,153300,450744300,3140,3140,3140,3140,0
|
|
20231006,153200,450744300,3140,3140,3140,3140,0
|
|
20231006,153100,450744300,3140,3140,3140,3140,0
|
|
20231006,153000,450744300,3140,3140,3140,3140,6427
|
|
20231006,152900,430563520,3170,3170,3170,3170,0
|
|
20231006,152800,430563520,3170,3170,3170,3170,0
|
|
20231006,152700,430563520,3170,3170,3170,3170,0
|
|
20231006,152600,430563520,3170,3170,3170,3170,0
|
|
20231006,152500,430563520,3170,3170,3170,3170,0
|
|
20231006,152400,430563520,3170,3170,3170,3170,0
|
|
20231006,152300,430563520,3170,3170,3170,3170,0
|
|
20231006,152200,430563520,3170,3170,3170,3170,0
|
|
20231006,152100,430563520,3170,3170,3170,3170,0
|
|
20231006,152000,430563520,3170,3170,3170,3170,0
|
|
20231006,151900,430563520,3170,3170,3170,3170,658
|
|
20231006,151800,428477660,3170,3165,3170,3150,2746
|
|
20231006,151700,419786855,3165,3160,3165,3160,1919
|
|
20231006,151600,413722315,3155,3155,3155,3155,172
|
|
20231006,151500,413179655,3155,3150,3155,3150,2863
|
|
20231006,151400,404158205,3150,3150,3150,3150,1
|
|
20231006,151300,404155055,3150,3150,3150,3150,50
|
|
20231006,151200,403997555,3150,3145,3150,3145,67
|
|
20231006,151100,403786830,3150,3150,3150,3145,88
|
|
20231006,151000,403509880,3150,3150,3150,3150,290
|
|
20231006,150900,402596380,3145,3145,3145,3145,300
|
|
20231006,150800,401652880,3150,3135,3150,3135,2061
|
|
20231006,150700,395173010,3140,3140,3140,3135,572
|
|
20231006,150600,393377080,3140,3135,3140,3135,807
|
|
20231006,150500,390843150,3135,3140,3140,3135,234
|
|
20231006,150400,390109150,3145,3140,3145,3135,1372
|
|
20231006,150300,385807465,3140,3140,3140,3140,844
|
|
20231006,150200,383157305,3145,3145,3145,3145,100
|
|
20231006,150100,382842805,3140,3150,3150,3140,1250
|
|
20231006,150000,378910305,3150,3150,3150,3150,6
|
|
20231006,145900,378891405,3150,3150,3150,3150,0
|
|
20231006,145800,378891405,3150,3150,3150,3145,155
|
|
20231006,145700,378403245,3150,3145,3150,3145,589
|
|
20231006,145600,376549810,3145,3145,3145,3145,32
|
|
20231006,145500,376449170,3150,3150,3150,3150,323
|
|
20231006,145400,375431720,3150,3150,3150,3150,0
|
|
20231006,145300,375431720,3150,3150,3150,3150,0
|
|
20231006,145200,375431720,3150,3150,3150,3150,0
|
|
20231006,145100,375431720,3150,3150,3150,3150,31
|
|
20231006,145000,375334070,3150,3150,3150,3150,1
|
|
20231006,144900,375330920,3150,3150,3150,3150,0
|
|
20231006,144800,375330920,3150,3140,3150,3135,1029
|
|
20231006,144700,372100330,3135,3145,3145,3135,2255
|
|
20231006,144600,365018545,3150,3150,3150,3140,4243
|
|
20231006,144500,351690630,3150,3155,3155,3150,797
|
|
20231006,144400,349180075,3155,3155,3155,3155,193
|
|
20231006,144300,348571160,3160,3160,3160,3160,30
|
|
20231006,144200,348476360,3160,3160,3160,3160,0
|
|
20231006,144100,348476360,3160,3155,3160,3155,1001
|
|
20231006,144000,345318200,3155,3160,3160,3155,21
|
|
20231006,143900,345251940,3160,3160,3160,3160,299
|
|
20231006,143800,344307100,3160,3160,3160,3155,2901
|
|
20231006,143700,335140055,3165,3165,3165,3165,1
|
|
20231006,143600,335136890,3165,3165,3165,3165,0
|
|
20231006,143500,335136890,3165,3160,3165,3160,240
|
|
20231006,143400,334378475,3155,3160,3160,3155,58
|
|
20231006,143300,334195475,3160,3160,3165,3160,375
|
|
20231006,143200,333010470,3165,3160,3165,3160,1983
|
|
20231006,143100,326737315,3165,3165,3165,3165,1
|
|
20231006,143000,326734150,3160,3160,3160,3160,0
|
|
20231006,142900,326734150,3160,3160,3160,3160,50
|
|
20231006,142800,326576150,3160,3160,3160,3160,150
|
|
20231006,142700,326102150,3165,3165,3165,3165,0
|
|
20231006,142600,326102150,3165,3165,3165,3165,0
|
|
20231006,142500,326102150,3165,3165,3165,3165,0
|
|
20231006,142400,326102150,3165,3165,3165,3165,10
|
|
20231006,142300,326070500,3165,3165,3165,3165,0
|
|
20231006,142200,326070500,3165,3165,3165,3165,9
|
|
20231006,142100,326042015,3165,3165,3165,3165,5
|
|
20231006,142000,326026190,3165,3165,3165,3165,0
|
|
20231006,141900,326026190,3165,3160,3165,3160,95
|
|
20231006,141800,325725965,3160,3165,3165,3160,1100
|
|
20231006,141700,322244765,3170,3170,3170,3170,0
|
|
20231006,141600,322244765,3170,3170,3170,3170,12
|
|
20231006,141500,322206725,3170,3170,3170,3170,30
|
|
20231006,141400,322111625,3170,3170,3170,3170,58
|
|
20231006,141300,321927765,3170,3170,3170,3170,0
|
|
20231006,141200,321927765,3170,3170,3170,3170,0
|
|
20231006,141100,321927765,3170,3170,3170,3170,0
|
|
20231006,141000,321927765,3170,3170,3170,3170,0
|
|
20231006,140900,321927765,3170,3170,3170,3170,47
|
|
20231006,140800,321778775,3175,3175,3175,3175,0
|
|
20231006,140700,321778775,3175,3175,3175,3175,0
|
|
20231006,140600,321778775,3175,3175,3175,3175,0
|
|
20231006,140500,321778775,3175,3175,3175,3175,0
|
|
20231006,140400,321778775,3175,3175,3175,3175,0
|
|
20231006,140300,321778775,3175,3175,3175,3175,5
|
|
20231006,140200,321762900,3175,3175,3175,3170,1629
|
|
20231006,140100,316598960,3175,3175,3175,3175,31
|
|
20231006,140000,316500535,3170,3170,3170,3170,287
|
|
20231006,135900,315590745,3175,3175,3175,3175,0
|
|
20231006,135800,315590745,3175,3175,3175,3175,32
|
|
20231006,135700,315489145,3180,3180,3180,3180,0
|
|
20231006,135600,315489145,3180,3180,3180,3180,0
|
|
20231006,135500,315489145,3180,3175,3180,3175,309
|
|
20231006,135400,314508065,3180,3180,3180,3180,348
|
|
20231006,135300,313401425,3180,3180,3180,3180,0
|
|
20231006,135200,313401425,3180,3180,3180,3180,0
|
|
20231006,135100,313401425,3180,3180,3180,3180,0
|
|
20231006,135000,313401425,3180,3180,3180,3180,0
|
|
20231006,134900,313401425,3180,3180,3180,3180,0
|
|
20231006,134800,313401425,3180,3180,3180,3180,2
|
|
20231006,134700,313395065,3180,3180,3180,3180,0
|
|
20231006,134600,313395065,3180,3180,3180,3175,304
|
|
20231006,134500,312428470,3180,3180,3180,3180,0
|
|
20231006,134400,312428470,3180,3180,3180,3180,0
|
|
20231006,134300,312428470,3180,3175,3180,3175,284
|
|
20231006,134200,311525375,3180,3180,3180,3175,19
|
|
20231006,134100,311465000,3175,3175,3180,3175,16
|
|
20231006,134000,311414170,3180,3175,3180,3170,42
|
|
20231006,133900,311280800,3170,3175,3175,3170,106
|
|
20231006,133800,310944255,3180,3180,3180,3175,2783
|
|
20231006,133700,302107920,3185,3185,3185,3185,1
|
|
20231006,133600,302104735,3185,3185,3185,3185,0
|
|
20231006,133500,302104735,3185,3180,3185,3180,11
|
|
20231006,133400,302069750,3185,3180,3185,3180,517
|
|
20231006,133300,300424685,3185,3185,3185,3185,0
|
|
20231006,133200,300424685,3185,3185,3185,3185,0
|
|
20231006,133100,300424685,3185,3175,3185,3175,21
|
|
20231006,133000,300358000,3185,3185,3185,3185,0
|
|
20231006,132900,300358000,3185,3185,3185,3185,1
|
|
20231006,132800,300354815,3180,3180,3180,3180,163
|
|
20231006,132700,299836475,3185,3185,3185,3185,0
|
|
20231006,132600,299836475,3185,3185,3185,3185,0
|
|
20231006,132500,299836475,3185,3185,3185,3185,0
|
|
20231006,132400,299836475,3185,3185,3185,3185,94
|
|
20231006,132300,299537085,3185,3185,3185,3185,0
|
|
20231006,132200,299537085,3185,3185,3185,3185,100
|
|
20231006,132100,299218585,3185,3185,3185,3185,0
|
|
20231006,132000,299218585,3185,3175,3185,3175,301
|
|
20231006,131900,298259915,3180,3180,3180,3175,17
|
|
20231006,131800,298205895,3175,3185,3185,3175,14
|
|
20231006,131700,298161395,3175,3180,3180,3175,12
|
|
20231006,131600,298123240,3185,3180,3185,3180,826
|
|
20231006,131500,295495655,3180,3180,3180,3180,0
|
|
20231006,131400,295495655,3180,3180,3180,3180,10
|
|
20231006,131300,295463855,3180,3180,3180,3180,0
|
|
20231006,131200,295463855,3180,3180,3180,3180,10
|
|
20231006,131100,295432055,3180,3185,3185,3180,469
|
|
20231006,131000,293940420,3185,3185,3185,3185,57
|
|
20231006,130900,293758875,3185,3185,3185,3185,0
|
|
20231006,130800,293758875,3185,3185,3185,3185,3
|
|
20231006,130700,293749320,3180,3180,3180,3180,3
|
|
20231006,130600,293739780,3180,3180,3180,3180,0
|
|
20231006,130500,293739780,3180,3180,3180,3180,50
|
|
20231006,130400,293580780,3190,3190,3190,3190,0
|
|
20231006,130300,293580780,3190,3185,3190,3185,26
|
|
20231006,130200,293497965,3190,3190,3190,3190,0
|
|
20231006,130100,293497965,3190,3190,3190,3190,0
|
|
20231006,130000,293497965,3190,3190,3190,3190,0
|
|
20231006,125900,293497965,3190,3185,3190,3180,141
|
|
20231006,125800,293049150,3185,3185,3185,3185,0
|
|
20231006,125700,293049150,3185,3185,3185,3185,5
|
|
20231006,125600,293033225,3190,3190,3190,3190,0
|
|
20231006,125500,293033225,3190,3190,3190,3190,6
|
|
20231006,125400,293014085,3190,3185,3190,3185,2
|
|
20231006,125300,293007710,3190,3190,3190,3185,3
|
|
20231006,125200,292998145,3190,3190,3190,3190,0
|
|
20231006,125100,292998145,3190,3190,3190,3190,0
|
|
20231006,125000,292998145,3190,3185,3190,3185,102
|
|
20231006,124900,292673270,3190,3190,3190,3190,0
|
|
20231006,124800,292673270,3190,3190,3190,3190,0
|
|
20231006,124700,292673270,3190,3190,3190,3190,0
|
|
20231006,124600,292673270,3190,3190,3190,3190,282
|
|
20231006,124500,291773690,3190,3185,3190,3185,11
|
|
20231006,124400,291738650,3190,3190,3190,3190,1
|
|
20231006,124300,291735460,3185,3185,3190,3185,21
|
|
20231006,124200,291668570,3190,3190,3190,3190,0
|
|
20231006,124100,291668570,3190,3190,3190,3190,201
|
|
20231006,124000,291027380,3190,3190,3190,3190,0
|
|
20231006,123900,291027380,3190,3190,3190,3190,0
|
|
20231006,123800,291027380,3190,3190,3190,3190,0
|
|
20231006,123700,291027380,3190,3190,3190,3190,31
|
|
20231006,123600,290928490,3180,3180,3180,3180,0
|
|
20231006,123500,290928490,3180,3190,3195,3180,1018
|
|
20231006,123400,287682185,3190,3190,3190,3190,182
|
|
20231006,123300,287101605,3190,3190,3190,3190,50
|
|
20231006,123200,286942105,3190,3185,3190,3185,2
|
|
20231006,123100,286935730,3190,3185,3190,3185,626
|
|
20231006,123000,284939775,3185,3185,3185,3185,0
|
|
20231006,122900,284939775,3185,3185,3185,3185,0
|
|
20231006,122800,284939775,3185,3185,3185,3185,0
|
|
20231006,122700,284939775,3185,3185,3185,3185,0
|
|
20231006,122600,284939775,3185,3185,3185,3185,0
|
|
20231006,122500,284939775,3185,3185,3185,3185,2
|
|
20231006,122400,284933405,3180,3180,3180,3180,1
|
|
20231006,122300,284930225,3190,3190,3190,3180,17
|
|
20231006,122200,284876095,3190,3190,3190,3190,2
|
|
20231006,122100,284869715,3180,3180,3180,3180,136
|
|
20231006,122000,284437235,3185,3185,3185,3185,200
|
|
20231006,121900,283800235,3185,3185,3185,3185,0
|
|
20231006,121800,283800235,3185,3185,3185,3185,0
|
|
20231006,121700,283800235,3185,3185,3185,3185,10
|
|
20231006,121600,283768385,3185,3185,3185,3185,906
|
|
20231006,121500,280882775,3185,3185,3185,3185,0
|
|
20231006,121400,280882775,3185,3185,3185,3185,0
|
|
20231006,121300,280882775,3185,3185,3185,3185,79
|
|
20231006,121200,280631160,3180,3180,3180,3180,350
|
|
20231006,121100,279518160,3180,3180,3180,3180,1
|
|
20231006,121000,279514980,3175,3175,3175,3175,0
|
|
20231006,120900,279514980,3175,3175,3175,3175,11
|
|
20231006,120800,279480055,3170,3170,3170,3170,0
|
|
20231006,120700,279480055,3170,3170,3170,3170,0
|
|
20231006,120600,279480055,3170,3170,3170,3170,0
|
|
20231006,120500,279480055,3170,3170,3170,3170,3
|
|
20231006,120400,279470545,3180,3175,3180,3175,185
|
|
20231006,120300,278882250,3175,3175,3175,3175,0
|
|
20231006,120200,278882250,3175,3175,3175,3175,3
|
|
20231006,120100,278872725,3175,3175,3175,3175,0
|
|
20231006,120000,278872725,3175,3175,3175,3175,1
|
|
20231006,115900,278869550,3170,3170,3170,3170,1
|
|
20231006,115800,278866380,3180,3180,3180,3180,0
|
|
20231006,115700,278866380,3180,3180,3180,3180,0
|
|
20231006,115600,278866380,3180,3180,3180,3180,10
|
|
20231006,115500,278834580,3180,3175,3180,3175,501
|
|
20231006,115400,277243900,3180,3175,3180,3175,71
|
|
20231006,115300,277018470,3175,3175,3175,3175,0
|
|
20231006,115200,277018470,3175,3175,3175,3175,0
|
|
20231006,115100,277018470,3175,3175,3175,3175,0
|
|
20231006,115000,277018470,3175,3175,3175,3175,0
|
|
20231006,114900,277018470,3175,3175,3175,3175,200
|
|
20231006,114800,276383470,3175,3175,3175,3175,100
|
|
20231006,114700,276065970,3170,3170,3170,3170,0
|
|
20231006,114600,276065970,3170,3170,3170,3170,10
|
|
20231006,114500,276034270,3170,3170,3170,3170,0
|
|
20231006,114400,276034270,3170,3170,3170,3170,0
|
|
20231006,114300,276034270,3170,3170,3170,3170,50
|
|
20231006,114200,275875770,3170,3170,3170,3170,0
|
|
20231006,114100,275875770,3170,3175,3175,3170,81
|
|
20231006,114000,275618845,3170,3170,3170,3165,987
|
|
20231006,113900,272490330,3170,3170,3170,3170,100
|
|
20231006,113800,272173330,3170,3170,3170,3170,0
|
|
20231006,113700,272173330,3170,3170,3170,3170,0
|
|
20231006,113600,272173330,3170,3170,3170,3170,10
|
|
20231006,113500,272141630,3170,3170,3170,3170,0
|
|
20231006,113400,272141630,3170,3170,3170,3170,30
|
|
20231006,113300,272046530,3170,3170,3170,3170,0
|
|
20231006,113200,272046530,3170,3170,3170,3170,0
|
|
20231006,113100,272046530,3170,3170,3170,3170,53
|
|
20231006,113000,271878520,3165,3165,3165,3165,0
|
|
20231006,112900,271878520,3165,3165,3165,3165,546
|
|
20231006,112800,270150430,3165,3165,3165,3165,1
|
|
20231006,112700,270147265,3160,3165,3165,3160,203
|
|
20231006,112600,269504845,3160,3160,3165,3160,529
|
|
20231006,112500,267832765,3165,3165,3165,3165,0
|
|
20231006,112400,267832765,3165,3165,3165,3165,0
|
|
20231006,112300,267832765,3165,3165,3165,3165,0
|
|
20231006,112200,267832765,3165,3165,3165,3165,0
|
|
20231006,112100,267832765,3165,3165,3165,3165,0
|
|
20231006,112000,267832765,3165,3165,3165,3165,0
|
|
20231006,111900,267832765,3165,3170,3170,3165,449
|
|
20231006,111800,266411595,3170,3170,3170,3170,2
|
|
20231006,111700,266405255,3165,3165,3165,3165,0
|
|
20231006,111600,266405255,3165,3170,3170,3165,383
|
|
20231006,111500,265191150,3170,3170,3170,3170,0
|
|
20231006,111400,265191150,3170,3175,3175,3170,409
|
|
20231006,111300,263894520,3180,3180,3180,3180,0
|
|
20231006,111200,263894520,3180,3180,3180,3180,0
|
|
20231006,111100,263894520,3180,3180,3180,3180,0
|
|
20231006,111000,263894520,3180,3180,3180,3180,40
|
|
20231006,110900,263767320,3180,3180,3180,3180,0
|
|
20231006,110800,263767320,3180,3180,3180,3180,0
|
|
20231006,110700,263767320,3180,3180,3180,3180,293
|
|
20231006,110600,262835580,3180,3175,3180,3175,689
|
|
20231006,110500,260647875,3185,3180,3185,3180,100
|
|
20231006,110400,260329870,3185,3185,3185,3185,0
|
|
20231006,110300,260329870,3185,3185,3185,3185,0
|
|
20231006,110200,260329870,3185,3185,3185,3185,0
|
|
20231006,110100,260329870,3185,3185,3185,3185,230
|
|
20231006,110000,259597320,3180,3175,3185,3175,103
|
|
20231006,105900,259269780,3180,3180,3180,3180,31
|
|
20231006,105800,259171200,3190,3190,3190,3190,0
|
|
20231006,105700,259171200,3190,3190,3190,3190,0
|
|
20231006,105600,259171200,3190,3190,3190,3190,0
|
|
20231006,105500,259171200,3190,3190,3190,3190,0
|
|
20231006,105400,259171200,3190,3190,3190,3190,0
|
|
20231006,105300,259171200,3190,3190,3190,3190,1
|
|
20231006,105200,259168010,3180,3180,3180,3180,0
|
|
20231006,105100,259168010,3180,3180,3195,3180,1002
|
|
20231006,105000,255981635,3195,3190,3195,3190,2770
|
|
20231006,104900,247145330,3190,3190,3190,3190,0
|
|
20231006,104800,247145330,3190,3180,3190,3180,283
|
|
20231006,104700,246245125,3175,3175,3175,3175,0
|
|
20231006,104600,246245125,3175,3175,3175,3175,201
|
|
20231006,104500,245606950,3175,3175,3175,3175,0
|
|
20231006,104400,245606950,3175,3175,3175,3175,98
|
|
20231006,104300,245295800,3175,3175,3175,3175,64
|
|
20231006,104200,245092600,3170,3170,3170,3170,0
|
|
20231006,104100,245092600,3170,3170,3170,3170,0
|
|
20231006,104000,245092600,3170,3170,3170,3170,0
|
|
20231006,103900,245092600,3170,3170,3170,3170,0
|
|
20231006,103800,245092600,3170,3170,3170,3170,252
|
|
20231006,103700,244293760,3175,3175,3175,3175,0
|
|
20231006,103600,244293760,3175,3175,3175,3175,502
|
|
20231006,103500,242699910,3175,3180,3180,3175,2650
|
|
20231006,103400,234272945,3185,3195,3195,3185,99
|
|
20231006,103300,233957620,3190,3185,3190,3185,90
|
|
20231006,103200,233670770,3185,3185,3190,3185,297
|
|
20231006,103100,232724820,3185,3185,3185,3185,5
|
|
20231006,103000,232708895,3185,3185,3185,3185,5
|
|
20231006,102900,232692970,3195,3185,3195,3185,63
|
|
20231006,102800,232491860,3185,3185,3185,3185,274
|
|
20231006,102700,231619170,3180,3180,3180,3180,6
|
|
20231006,102600,231600090,3180,3175,3180,3175,227
|
|
20231006,102500,230878255,3175,3175,3175,3175,1
|
|
20231006,102400,230875080,3175,3175,3175,3175,0
|
|
20231006,102300,230875080,3175,3180,3180,3175,3
|
|
20231006,102200,230865545,3175,3175,3175,3175,53
|
|
20231006,102100,230697270,3175,3175,3175,3175,570
|
|
20231006,102000,228887520,3175,3180,3180,3175,6
|
|
20231006,101900,228868455,3180,3180,3180,3180,1
|
|
20231006,101800,228865275,3175,3180,3185,3175,861
|
|
20231006,101700,226127265,3185,3180,3185,3180,193
|
|
20231006,101600,225512570,3180,3180,3185,3180,525
|
|
20231006,101500,223843055,3180,3185,3190,3180,36
|
|
20231006,101400,223728540,3180,3180,3180,3180,2
|
|
20231006,101300,223722180,3185,3195,3200,3185,1217
|
|
20231006,101200,219834360,3195,3180,3200,3180,2940
|
|
20231006,101100,210460495,3185,3180,3185,3180,7
|
|
20231006,101000,210438215,3180,3185,3185,3180,189
|
|
20231006,100900,209837070,3185,3185,3185,3180,107
|
|
20231006,100800,209496290,3180,3175,3185,3175,121
|
|
20231006,100700,209111535,3175,3165,3180,3165,4239
|
|
20231006,100600,195668575,3165,3165,3165,3165,0
|
|
20231006,100500,195668575,3165,3165,3165,3165,31
|
|
20231006,100400,195570460,3160,3160,3160,3160,0
|
|
20231006,100300,195570460,3160,3160,3160,3160,20
|
|
20231006,100200,195507260,3160,3160,3160,3160,0
|
|
20231006,100100,195507260,3160,3160,3160,3160,2
|
|
20231006,100000,195500940,3160,3160,3160,3160,0
|
|
20231006,095900,195500940,3160,3165,3165,3160,51
|
|
20231006,095800,195339530,3160,3165,3165,3160,2
|
|
20231006,095700,195333205,3170,3175,3175,3170,2765
|
|
20231006,095600,186567435,3170,3170,3170,3170,437
|
|
20231006,095500,185182145,3165,3165,3165,3165,2
|
|
20231006,095400,185175815,3170,3170,3170,3170,57
|
|
20231006,095300,184995125,3170,3170,3170,3170,1
|
|
20231006,095200,184991955,3170,3170,3170,3170,3
|
|
20231006,095100,184982445,3175,3175,3175,3175,0
|
|
20231006,095000,184982445,3175,3170,3175,3170,3081
|
|
20231006,094900,175215310,3170,3165,3170,3165,2300
|
|
20231006,094800,167924320,3165,3155,3170,3155,5235
|
|
20231006,094700,151404815,3155,3150,3155,3150,1476
|
|
20231006,094600,146748585,3150,3160,3160,3150,1501
|
|
20231006,094500,142019435,3160,3155,3160,3155,2
|
|
20231006,094400,142013120,3155,3150,3165,3150,647
|
|
20231006,094300,139975005,3150,3150,3155,3150,636
|
|
20231006,094200,137971400,3150,3160,3160,3145,2128
|
|
20231006,094100,131268055,3145,3165,3175,3145,4001
|
|
20231006,094000,118663655,3165,3165,3165,3165,4
|
|
20231006,093900,118650995,3165,3170,3170,3165,107
|
|
20231006,093800,118311820,3170,3165,3170,3165,5
|
|
20231006,093700,118295975,3165,3165,3170,3165,6
|
|
20231006,093600,118276965,3165,3170,3175,3165,8
|
|
20231006,093500,118251595,3170,3155,3170,3155,542
|
|
20231006,093400,116538030,3155,3165,3165,3155,151
|
|
20231006,093300,116060805,3165,3165,3170,3160,61
|
|
20231006,093200,115867580,3160,3160,3165,3160,348
|
|
20231006,093100,114767725,3160,3165,3175,3160,265
|
|
20231006,093000,113929235,3160,3180,3180,3160,49
|
|
20231006,092900,113773915,3170,3165,3180,3165,622
|
|
20231006,092800,111799705,3160,3175,3175,3160,5
|
|
20231006,092700,111783845,3175,3155,3175,3155,98
|
|
20231006,092600,111474125,3155,3155,3160,3155,7
|
|
20231006,092500,111452020,3160,3165,3165,3155,10
|
|
20231006,092400,111420430,3160,3170,3170,3160,106
|
|
20231006,092300,111085400,3165,3175,3180,3165,1497
|
|
20231006,092200,106330145,3175,3180,3180,3170,222
|
|
20231006,092100,105626320,3170,3160,3180,3160,964
|
|
20231006,092000,102569680,3165,3155,3165,3155,99
|
|
20231006,091900,102256450,3155,3160,3165,3155,448
|
|
20231006,091800,100840800,3160,3150,3160,3145,1954
|
|
20231006,091700,94680140,3145,3140,3150,3140,90
|
|
20231006,091600,94397060,3145,3145,3145,3140,113
|
|
20231006,091500,94041705,3140,3145,3150,3140,41
|
|
20231006,091400,93912775,3150,3145,3150,3140,320
|
|
20231006,091300,92905345,3150,3140,3150,3135,1135
|
|
20231006,091200,89337430,3135,3140,3145,3135,2072
|
|
20231006,091100,82831375,3135,3135,3140,3130,1147
|
|
20231006,091000,79240075,3130,3110,3135,3110,3730
|
|
20231006,090900,67589075,3110,3130,3130,3085,2528
|
|
20231006,090800,59749230,3130,3135,3135,3110,6477
|
|
20231006,090700,39594400,3130,3110,3135,3110,681
|
|
20231006,090600,37468500,3115,3115,3125,3110,338
|
|
20231006,090500,36415475,3120,3135,3140,3115,1583
|
|
20231006,090400,31457365,3140,3135,3140,3125,1036
|
|
20231006,090300,28211080,3140,3145,3145,3140,190
|
|
20231006,090200,27614460,3145,3140,3145,3140,550
|
|
20231006,090100,25885660,3140,3140,3140,3140,667
|
|
20231006,090000,23791280,3140,3075,3140,3075,7717
|