621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191800,838330145,3260,3260,3260,3260,6223
|
|
20231012,191700,838330145,3260,3260,3260,3260,0
|
|
20231012,191600,838330145,3260,3260,3260,3260,0
|
|
20231012,191500,838330145,3260,3260,3260,3260,0
|
|
20231012,191400,838330145,3260,3260,3260,3260,0
|
|
20231012,191300,838330145,3260,3260,3260,3260,0
|
|
20231012,191200,838330145,3260,3260,3260,3260,0
|
|
20231012,191100,838330145,3260,3260,3260,3260,0
|
|
20231012,191000,838330145,3260,3260,3260,3260,0
|
|
20231012,190900,838330145,3260,3260,3260,3260,0
|
|
20231012,190800,838330145,3260,3260,3260,3260,0
|
|
20231012,190700,838330145,3260,3260,3260,3260,0
|
|
20231012,190600,838330145,3260,3260,3260,3260,0
|
|
20231012,190500,838330145,3260,3260,3260,3260,0
|
|
20231012,190400,838330145,3260,3260,3260,3260,0
|
|
20231012,190300,838330145,3260,3260,3260,3260,0
|
|
20231012,190200,838330145,3260,3260,3260,3260,0
|
|
20231012,190100,838330145,3260,3260,3260,3260,0
|
|
20231012,190000,838330145,3260,3260,3260,3260,0
|
|
20231012,185900,838330145,3260,3260,3260,3260,0
|
|
20231012,185800,838330145,3260,3260,3260,3260,0
|
|
20231012,185700,838330145,3260,3260,3260,3260,0
|
|
20231012,185600,838330145,3260,3260,3260,3260,0
|
|
20231012,185500,838330145,3260,3260,3260,3260,0
|
|
20231012,185400,838330145,3260,3260,3260,3260,0
|
|
20231012,185300,838330145,3260,3260,3260,3260,0
|
|
20231012,185200,838330145,3260,3260,3260,3260,0
|
|
20231012,185100,838330145,3260,3260,3260,3260,0
|
|
20231012,185000,838330145,3260,3260,3260,3260,0
|
|
20231012,184900,838330145,3260,3260,3260,3260,0
|
|
20231012,184800,838330145,3260,3260,3260,3260,6223
|
|
20231012,184700,838330145,3260,3260,3260,3260,0
|
|
20231012,184600,838330145,3260,3260,3260,3260,0
|
|
20231012,184500,838330145,3260,3260,3260,3260,0
|
|
20231012,184400,838330145,3260,3260,3260,3260,0
|
|
20231012,184300,838330145,3260,3260,3260,3260,0
|
|
20231012,184200,838330145,3260,3260,3260,3260,0
|
|
20231012,184100,838330145,3260,3260,3260,3260,0
|
|
20231012,184000,838330145,3260,3260,3260,3260,0
|
|
20231012,183900,838330145,3260,3260,3260,3260,0
|
|
20231012,183800,838330145,3260,3260,3260,3260,0
|
|
20231012,183700,838330145,3260,3260,3260,3260,0
|
|
20231012,183600,838330145,3260,3260,3260,3260,0
|
|
20231012,183500,838330145,3260,3260,3260,3260,0
|
|
20231012,183400,838330145,3260,3260,3260,3260,0
|
|
20231012,183300,838330145,3260,3260,3260,3260,0
|
|
20231012,183200,838330145,3260,3260,3260,3260,0
|
|
20231012,183100,838330145,3260,3260,3260,3260,0
|
|
20231012,183000,838330145,3260,3260,3260,3260,0
|
|
20231012,182900,838330145,3260,3260,3260,3260,0
|
|
20231012,182800,838330145,3260,3260,3260,3260,0
|
|
20231012,182700,838330145,3260,3260,3260,3260,0
|
|
20231012,182600,838330145,3260,3260,3260,3260,0
|
|
20231012,182500,838330145,3260,3260,3260,3260,0
|
|
20231012,182400,838330145,3260,3260,3260,3260,0
|
|
20231012,182300,838330145,3260,3260,3260,3260,0
|
|
20231012,182200,838330145,3260,3260,3260,3260,0
|
|
20231012,182100,838330145,3260,3260,3260,3260,0
|
|
20231012,182000,838330145,3260,3260,3260,3260,0
|
|
20231012,181900,838330145,3260,3260,3260,3260,0
|
|
20231012,181800,838330145,3260,3260,3260,3260,6223
|
|
20231012,181700,838330145,3260,3260,3260,3260,0
|
|
20231012,181600,838330145,3260,3260,3260,3260,0
|
|
20231012,181500,838330145,3260,3260,3260,3260,0
|
|
20231012,181400,838330145,3260,3260,3260,3260,0
|
|
20231012,181300,838330145,3260,3260,3260,3260,0
|
|
20231012,181200,838330145,3260,3260,3260,3260,0
|
|
20231012,181100,838330145,3260,3260,3260,3260,0
|
|
20231012,181000,838330145,3260,3260,3260,3260,0
|
|
20231012,180900,838330145,3260,3260,3260,3260,0
|
|
20231012,180800,838330145,3260,3260,3260,3260,0
|
|
20231012,180700,838330145,3260,3260,3260,3260,0
|
|
20231012,180600,838330145,3260,3260,3260,3260,0
|
|
20231012,180500,838330145,3260,3260,3260,3260,0
|
|
20231012,180400,838330145,3260,3260,3260,3260,0
|
|
20231012,180300,838330145,3260,3260,3260,3260,0
|
|
20231012,180200,838330145,3260,3260,3260,3260,0
|
|
20231012,180100,838330145,3260,3260,3260,3260,0
|
|
20231012,180000,838330145,3260,3260,3260,3260,0
|
|
20231012,175900,838330145,3260,3260,3260,3260,0
|
|
20231012,175800,838330145,3260,3260,3260,3260,0
|
|
20231012,175700,838330145,3260,3260,3260,3260,0
|
|
20231012,175600,838330145,3260,3260,3260,3260,0
|
|
20231012,175500,838330145,3260,3260,3260,3260,0
|
|
20231012,175400,838330145,3260,3260,3260,3260,0
|
|
20231012,175300,838330145,3260,3260,3260,3260,0
|
|
20231012,175200,838330145,3260,3260,3260,3260,0
|
|
20231012,175100,838330145,3260,3260,3260,3260,0
|
|
20231012,175000,838330145,3260,3260,3260,3260,0
|
|
20231012,174900,838330145,3260,3260,3260,3260,0
|
|
20231012,174800,838330145,3260,3260,3260,3260,6223
|
|
20231012,174700,838330145,3260,3260,3260,3260,0
|
|
20231012,174600,838330145,3260,3260,3260,3260,0
|
|
20231012,174500,838330145,3260,3260,3260,3260,0
|
|
20231012,174400,838330145,3260,3260,3260,3260,0
|
|
20231012,174300,838330145,3260,3260,3260,3260,0
|
|
20231012,174200,838330145,3260,3260,3260,3260,0
|
|
20231012,174100,838330145,3260,3260,3260,3260,0
|
|
20231012,174000,838330145,3260,3260,3260,3260,0
|
|
20231012,173900,838330145,3260,3260,3260,3260,0
|
|
20231012,173800,838330145,3260,3260,3260,3260,0
|
|
20231012,173700,838330145,3260,3260,3260,3260,0
|
|
20231012,173600,838330145,3260,3260,3260,3260,0
|
|
20231012,173500,838330145,3260,3260,3260,3260,0
|
|
20231012,173400,838330145,3260,3260,3260,3260,0
|
|
20231012,173300,838330145,3260,3260,3260,3260,0
|
|
20231012,173200,838330145,3260,3260,3260,3260,0
|
|
20231012,173100,838330145,3260,3260,3260,3260,0
|
|
20231012,173000,838330145,3260,3260,3260,3260,0
|
|
20231012,172900,838330145,3260,3260,3260,3260,0
|
|
20231012,172800,838330145,3260,3260,3260,3260,0
|
|
20231012,172700,838330145,3260,3260,3260,3260,0
|
|
20231012,172600,838330145,3260,3260,3260,3260,0
|
|
20231012,172500,838330145,3260,3260,3260,3260,0
|
|
20231012,172400,838330145,3260,3260,3260,3260,0
|
|
20231012,172300,838330145,3260,3260,3260,3260,0
|
|
20231012,172200,838330145,3260,3260,3260,3260,0
|
|
20231012,172100,838330145,3260,3260,3260,3260,0
|
|
20231012,172000,838330145,3260,3260,3260,3260,0
|
|
20231012,171900,838330145,3260,3260,3260,3260,0
|
|
20231012,171800,838330145,3260,3260,3260,3260,6223
|
|
20231012,171700,838330145,3260,3260,3260,3260,0
|
|
20231012,171600,838330145,3260,3260,3260,3260,0
|
|
20231012,171500,838330145,3260,3260,3260,3260,0
|
|
20231012,171400,838330145,3260,3260,3260,3260,0
|
|
20231012,171300,838330145,3260,3260,3260,3260,0
|
|
20231012,171200,838330145,3260,3260,3260,3260,0
|
|
20231012,171100,838330145,3260,3260,3260,3260,0
|
|
20231012,171000,838330145,3260,3260,3260,3260,0
|
|
20231012,170900,838330145,3260,3260,3260,3260,0
|
|
20231012,170800,838330145,3260,3260,3260,3260,0
|
|
20231012,170700,838330145,3260,3260,3260,3260,0
|
|
20231012,170600,838330145,3260,3260,3260,3260,0
|
|
20231012,170500,838330145,3260,3260,3260,3260,0
|
|
20231012,170400,838330145,3260,3260,3260,3260,0
|
|
20231012,170300,838330145,3260,3260,3260,3260,0
|
|
20231012,170200,838330145,3260,3260,3260,3260,0
|
|
20231012,170100,838330145,3260,3260,3260,3260,0
|
|
20231012,170000,838330145,3260,3260,3260,3260,0
|
|
20231012,165900,838330145,3260,3260,3260,3260,0
|
|
20231012,165800,838330145,3260,3260,3260,3260,0
|
|
20231012,165700,838330145,3260,3260,3260,3260,0
|
|
20231012,165600,838330145,3260,3260,3260,3260,0
|
|
20231012,165500,838330145,3260,3260,3260,3260,0
|
|
20231012,165400,838330145,3260,3260,3260,3260,0
|
|
20231012,165300,838330145,3260,3260,3260,3260,0
|
|
20231012,165200,838330145,3260,3260,3260,3260,0
|
|
20231012,165100,838330145,3260,3260,3260,3260,0
|
|
20231012,165000,838330145,3260,3260,3260,3260,0
|
|
20231012,164900,838330145,3260,3260,3260,3260,0
|
|
20231012,164800,838330145,3260,3260,3260,3260,6223
|
|
20231012,164700,838330145,3260,3260,3260,3260,0
|
|
20231012,164600,838330145,3260,3260,3260,3260,0
|
|
20231012,164500,838330145,3260,3260,3260,3260,0
|
|
20231012,164400,838330145,3260,3260,3260,3260,0
|
|
20231012,164300,838330145,3260,3260,3260,3260,0
|
|
20231012,164200,838330145,3260,3260,3260,3260,0
|
|
20231012,164100,838330145,3260,3260,3260,3260,0
|
|
20231012,164000,838330145,3260,3260,3260,3260,0
|
|
20231012,163900,838330145,3260,3260,3260,3260,0
|
|
20231012,163800,838330145,3260,3260,3260,3260,0
|
|
20231012,163700,838330145,3260,3260,3260,3260,0
|
|
20231012,163600,838330145,3260,3260,3260,3260,0
|
|
20231012,163500,838330145,3260,3260,3260,3260,0
|
|
20231012,163400,838330145,3260,3260,3260,3260,0
|
|
20231012,163300,838330145,3260,3260,3260,3260,0
|
|
20231012,163200,838330145,3260,3260,3260,3260,0
|
|
20231012,163100,838330145,3260,3260,3260,3260,0
|
|
20231012,163000,838330145,3260,3260,3260,3260,0
|
|
20231012,162900,838330145,3260,3260,3260,3260,0
|
|
20231012,162800,838330145,3260,3260,3260,3260,0
|
|
20231012,162700,838330145,3260,3260,3260,3260,0
|
|
20231012,162600,838330145,3260,3260,3260,3260,0
|
|
20231012,162500,838330145,3260,3260,3260,3260,0
|
|
20231012,162400,838330145,3260,3260,3260,3260,0
|
|
20231012,162300,838330145,3260,3260,3260,3260,0
|
|
20231012,162200,838330145,3260,3260,3260,3260,0
|
|
20231012,162100,838330145,3260,3260,3260,3260,0
|
|
20231012,162000,838330145,3260,3260,3260,3260,0
|
|
20231012,161900,838330145,3260,3260,3260,3260,0
|
|
20231012,161800,838330145,3260,3260,3260,3260,6223
|
|
20231012,161700,838330145,3260,3260,3260,3260,0
|
|
20231012,161600,838330145,3260,3260,3260,3260,0
|
|
20231012,161500,838330145,3260,3260,3260,3260,0
|
|
20231012,161400,838330145,3260,3260,3260,3260,0
|
|
20231012,161300,838330145,3260,3260,3260,3260,0
|
|
20231012,161200,838330145,3260,3260,3260,3260,0
|
|
20231012,161100,838330145,3260,3260,3260,3260,0
|
|
20231012,161000,838330145,3260,3260,3260,3260,0
|
|
20231012,160900,838330145,3260,3260,3260,3260,0
|
|
20231012,160800,838330145,3260,3260,3260,3260,0
|
|
20231012,160700,838330145,3260,3260,3260,3260,0
|
|
20231012,160600,838330145,3260,3260,3260,3260,0
|
|
20231012,160500,838330145,3260,3260,3260,3260,0
|
|
20231012,160400,838330145,3260,3260,3260,3260,0
|
|
20231012,160300,838330145,3260,3260,3260,3260,0
|
|
20231012,160200,838330145,3260,3260,3260,3260,0
|
|
20231012,160100,838330145,3260,3260,3260,3260,0
|
|
20231012,160000,838330145,3260,3260,3260,3260,0
|
|
20231012,155900,838330145,3260,3260,3260,3260,0
|
|
20231012,155800,838330145,3260,3260,3260,3260,0
|
|
20231012,155700,838330145,3260,3260,3260,3260,0
|
|
20231012,155600,838330145,3260,3260,3260,3260,0
|
|
20231012,155500,838330145,3260,3260,3260,3260,0
|
|
20231012,155400,838330145,3260,3260,3260,3260,0
|
|
20231012,155300,838330145,3260,3260,3260,3260,0
|
|
20231012,155200,838330145,3260,3260,3260,3260,0
|
|
20231012,155100,838330145,3260,3260,3260,3260,0
|
|
20231012,155000,838330145,3260,3260,3260,3260,0
|
|
20231012,154900,838330145,3260,3260,3260,3260,0
|
|
20231012,154800,838330145,3260,3260,3260,3260,6223
|
|
20231012,154700,838330145,3260,3260,3260,3260,0
|
|
20231012,154600,838330145,3260,3260,3260,3260,0
|
|
20231012,154500,838330145,3260,3260,3260,3260,0
|
|
20231012,154400,838330145,3260,3260,3260,3260,0
|
|
20231012,154300,838330145,3260,3260,3260,3260,0
|
|
20231012,154200,838330145,3260,3260,3260,3260,0
|
|
20231012,154100,838330145,3260,3260,3260,3260,0
|
|
20231012,154000,838330145,3260,3260,3260,3260,0
|
|
20231012,153900,838330145,3260,3260,3260,3260,0
|
|
20231012,153800,838330145,3260,3260,3260,3260,0
|
|
20231012,153700,838330145,3260,3260,3260,3260,0
|
|
20231012,153600,838330145,3260,3260,3260,3260,0
|
|
20231012,153500,838330145,3260,3260,3260,3260,0
|
|
20231012,153400,838330145,3260,3260,3260,3260,0
|
|
20231012,153300,838330145,3260,3260,3260,3260,0
|
|
20231012,153200,838330145,3260,3260,3260,3260,0
|
|
20231012,153100,838330145,3260,3260,3260,3260,0
|
|
20231012,153000,838330145,3260,3260,3260,3260,6223
|
|
20231012,152900,818043165,3260,3260,3260,3260,0
|
|
20231012,152800,818043165,3260,3260,3260,3260,0
|
|
20231012,152700,818043165,3260,3260,3260,3260,0
|
|
20231012,152600,818043165,3260,3260,3260,3260,0
|
|
20231012,152500,818043165,3260,3260,3260,3260,0
|
|
20231012,152400,818043165,3260,3260,3260,3260,0
|
|
20231012,152300,818043165,3260,3260,3260,3260,0
|
|
20231012,152200,818043165,3260,3260,3260,3260,0
|
|
20231012,152100,818043165,3260,3260,3260,3260,0
|
|
20231012,152000,818043165,3260,3260,3260,3260,0
|
|
20231012,151900,818043165,3260,3255,3260,3255,74
|
|
20231012,151800,817802195,3260,3260,3260,3260,854
|
|
20231012,151700,815018155,3260,3260,3260,3255,1023
|
|
20231012,151600,811687830,3260,3260,3260,3260,639
|
|
20231012,151500,809604690,3260,3270,3270,3250,25111
|
|
20231012,151400,727782805,3275,3275,3275,3275,1
|
|
20231012,151300,727779530,3275,3275,3275,3275,71
|
|
20231012,151200,727547005,3275,3275,3275,3275,162
|
|
20231012,151100,727016455,3275,3275,3275,3275,934
|
|
20231012,151000,723957605,3275,3275,3275,3275,0
|
|
20231012,150900,723957605,3275,3275,3275,3275,0
|
|
20231012,150800,723957605,3275,3275,3275,3275,1
|
|
20231012,150700,723954330,3265,3265,3265,3265,0
|
|
20231012,150600,723954330,3265,3265,3265,3265,0
|
|
20231012,150500,723954330,3265,3265,3265,3265,0
|
|
20231012,150400,723954330,3265,3265,3265,3265,0
|
|
20231012,150300,723954330,3265,3265,3265,3265,57
|
|
20231012,150200,723768225,3275,3275,3275,3275,16
|
|
20231012,150100,723715825,3275,3275,3275,3265,300
|
|
20231012,150000,722735715,3265,3265,3265,3265,82
|
|
20231012,145900,722467985,3265,3275,3275,3265,3500
|
|
20231012,145800,711028910,3275,3275,3275,3275,2
|
|
20231012,145700,711022360,3275,3275,3275,3275,3
|
|
20231012,145600,711012535,3280,3275,3280,3275,25
|
|
20231012,145500,710930580,3275,3275,3275,3275,100
|
|
20231012,145400,710603080,3275,3275,3275,3275,0
|
|
20231012,145300,710603080,3275,3275,3275,3275,392
|
|
20231012,145200,709319280,3280,3280,3280,3280,100
|
|
20231012,145100,708991280,3285,3285,3285,3285,101
|
|
20231012,145000,708659495,3280,3280,3280,3280,1833
|
|
20231012,144900,702647255,3280,3280,3280,3280,1170
|
|
20231012,144800,698809655,3280,3280,3280,3280,2
|
|
20231012,144700,698803095,3270,3270,3270,3270,0
|
|
20231012,144600,698803095,3270,3280,3280,3270,570
|
|
20231012,144500,696937020,3280,3285,3285,3280,192
|
|
20231012,144400,696306550,3285,3275,3285,3275,4010
|
|
20231012,144300,683150385,3275,3275,3275,3275,66
|
|
20231012,144200,682934235,3275,3280,3280,3275,1157
|
|
20231012,144100,679145050,3275,3275,3275,3275,1320
|
|
20231012,144000,674822050,3275,3275,3275,3275,0
|
|
20231012,143900,674822050,3275,3275,3275,3275,2
|
|
20231012,143800,674815500,3270,3270,3270,3270,558
|
|
20231012,143700,672990840,3265,3265,3265,3265,803
|
|
20231012,143600,670369045,3265,3270,3270,3265,1055
|
|
20231012,143500,666921415,3270,3270,3270,3270,0
|
|
20231012,143400,666921415,3270,3270,3270,3270,0
|
|
20231012,143300,666921415,3270,3270,3270,3270,430
|
|
20231012,143200,665515315,3270,3270,3270,3260,134
|
|
20231012,143100,665078405,3270,3270,3270,3270,6
|
|
20231012,143000,665058785,3260,3260,3260,3260,3
|
|
20231012,142900,665049005,3270,3270,3270,3270,323
|
|
20231012,142800,663992795,3265,3265,3265,3265,66
|
|
20231012,142700,663777305,3265,3265,3265,3265,0
|
|
20231012,142600,663777305,3265,3265,3265,3265,164
|
|
20231012,142500,663241845,3265,3265,3265,3265,0
|
|
20231012,142400,663241845,3265,3265,3265,3265,1000
|
|
20231012,142300,659976845,3265,3265,3265,3265,0
|
|
20231012,142200,659976845,3265,3265,3265,3265,3
|
|
20231012,142100,659967050,3265,3265,3265,3265,0
|
|
20231012,142000,659967050,3265,3265,3265,3265,0
|
|
20231012,141900,659967050,3265,3265,3265,3265,27
|
|
20231012,141800,659878895,3265,3265,3265,3265,29
|
|
20231012,141700,659784210,3265,3265,3265,3265,1400
|
|
20231012,141600,655213210,3265,3265,3265,3265,150
|
|
20231012,141500,654723460,3270,3270,3270,3270,0
|
|
20231012,141400,654723460,3270,3265,3270,3265,2586
|
|
20231012,141300,646280125,3260,3260,3260,3260,39
|
|
20231012,141200,646152985,3265,3265,3265,3265,260
|
|
20231012,141100,645304085,3265,3265,3265,3265,0
|
|
20231012,141000,645304085,3265,3265,3265,3265,1
|
|
20231012,140900,645300820,3265,3265,3265,3265,1
|
|
20231012,140800,645297555,3265,3265,3265,3265,0
|
|
20231012,140700,645297555,3265,3265,3265,3265,0
|
|
20231012,140600,645297555,3265,3265,3265,3265,38
|
|
20231012,140500,645173485,3255,3255,3255,3255,0
|
|
20231012,140400,645173485,3255,3255,3255,3255,0
|
|
20231012,140300,645173485,3255,3255,3255,3255,0
|
|
20231012,140200,645173485,3255,3255,3255,3255,100
|
|
20231012,140100,644847985,3255,3255,3255,3255,0
|
|
20231012,140000,644847985,3255,3255,3255,3255,0
|
|
20231012,135900,644847985,3255,3255,3255,3255,0
|
|
20231012,135800,644847985,3255,3255,3255,3255,1342
|
|
20231012,135700,640479775,3260,3260,3260,3260,0
|
|
20231012,135600,640479775,3260,3260,3260,3260,0
|
|
20231012,135500,640479775,3260,3260,3260,3260,0
|
|
20231012,135400,640479775,3260,3260,3260,3260,6874
|
|
20231012,135300,618070535,3270,3270,3270,3270,0
|
|
20231012,135200,618070535,3270,3270,3270,3270,0
|
|
20231012,135100,618070535,3270,3270,3270,3270,26
|
|
20231012,135000,617985515,3270,3270,3270,3270,229
|
|
20231012,134900,617236685,3260,3260,3260,3260,0
|
|
20231012,134800,617236685,3260,3260,3260,3260,0
|
|
20231012,134700,617236685,3260,3260,3260,3260,1
|
|
20231012,134600,617233425,3260,3260,3260,3260,566
|
|
20231012,134500,615388265,3260,3260,3260,3260,0
|
|
20231012,134400,615388265,3260,3260,3260,3260,300
|
|
20231012,134300,614410265,3270,3270,3270,3270,19
|
|
20231012,134200,614348135,3270,3270,3270,3270,6
|
|
20231012,134100,614328515,3265,3265,3265,3265,672
|
|
20231012,134000,612134435,3270,3270,3270,3270,21
|
|
20231012,133900,612065765,3260,3260,3260,3260,0
|
|
20231012,133800,612065765,3260,3260,3260,3260,0
|
|
20231012,133700,612065765,3260,3260,3260,3260,0
|
|
20231012,133600,612065765,3260,3260,3260,3260,0
|
|
20231012,133500,612065765,3260,3260,3260,3260,4
|
|
20231012,133400,612052725,3265,3265,3265,3265,251
|
|
20231012,133300,611233210,3270,3270,3270,3270,0
|
|
20231012,133200,611233210,3270,3270,3270,3270,0
|
|
20231012,133100,611233210,3270,3270,3270,3270,0
|
|
20231012,133000,611233210,3270,3270,3270,3270,0
|
|
20231012,132900,611233210,3270,3270,3270,3270,22
|
|
20231012,132800,611161270,3260,3260,3260,3260,0
|
|
20231012,132700,611161270,3260,3260,3260,3260,0
|
|
20231012,132600,611161270,3260,3260,3260,3260,0
|
|
20231012,132500,611161270,3260,3260,3260,3260,0
|
|
20231012,132400,611161270,3260,3260,3260,3260,165
|
|
20231012,132300,610623370,3260,3260,3260,3260,988
|
|
20231012,132200,607402490,3265,3265,3265,3265,200
|
|
20231012,132100,606749490,3265,3265,3265,3265,0
|
|
20231012,132000,606749490,3265,3265,3265,3265,0
|
|
20231012,131900,606749490,3265,3265,3265,3265,532
|
|
20231012,131800,605012510,3265,3265,3265,3265,50
|
|
20231012,131700,604849260,3265,3265,3265,3265,1
|
|
20231012,131600,604845995,3265,3270,3270,3260,2195
|
|
20231012,131500,597686515,3270,3270,3270,3270,4
|
|
20231012,131400,597673435,3270,3270,3270,3270,53
|
|
20231012,131300,597500125,3260,3260,3260,3260,11
|
|
20231012,131200,597464265,3260,3260,3260,3260,170
|
|
20231012,131100,596910065,3260,3260,3260,3260,310
|
|
20231012,131000,595899465,3260,3265,3265,3260,236
|
|
20231012,130900,595128975,3270,3270,3270,3270,650
|
|
20231012,130800,593003475,3260,3260,3260,3260,0
|
|
20231012,130700,593003475,3260,3260,3260,3260,0
|
|
20231012,130600,593003475,3260,3265,3265,3260,154
|
|
20231012,130500,592501165,3265,3265,3265,3265,0
|
|
20231012,130400,592501165,3265,3265,3265,3265,362
|
|
20231012,130300,591319235,3270,3260,3270,3260,819
|
|
20231012,130200,588647195,3260,3260,3260,3260,0
|
|
20231012,130100,588647195,3260,3260,3260,3260,1
|
|
20231012,130000,588643935,3260,3260,3260,3260,0
|
|
20231012,125900,588643935,3260,3260,3260,3260,0
|
|
20231012,125800,588643935,3260,3260,3260,3260,0
|
|
20231012,125700,588643935,3260,3260,3260,3260,0
|
|
20231012,125600,588643935,3260,3260,3260,3260,0
|
|
20231012,125500,588643935,3260,3260,3260,3260,338
|
|
20231012,125400,587542055,3255,3255,3255,3255,0
|
|
20231012,125300,587542055,3255,3255,3255,3255,0
|
|
20231012,125200,587542055,3255,3255,3255,3255,0
|
|
20231012,125100,587542055,3255,3255,3255,3255,0
|
|
20231012,125000,587542055,3255,3255,3255,3255,88
|
|
20231012,124900,587255615,3260,3260,3260,3260,23
|
|
20231012,124800,587180635,3260,3260,3260,3260,0
|
|
20231012,124700,587180635,3260,3260,3260,3260,0
|
|
20231012,124600,587180635,3260,3260,3260,3260,0
|
|
20231012,124500,587180635,3260,3260,3260,3260,0
|
|
20231012,124400,587180635,3260,3260,3260,3260,0
|
|
20231012,124300,587180635,3260,3260,3260,3260,0
|
|
20231012,124200,587180635,3260,3260,3260,3260,0
|
|
20231012,124100,587180635,3260,3260,3260,3260,0
|
|
20231012,124000,587180635,3260,3260,3260,3260,64
|
|
20231012,123900,586971995,3260,3260,3260,3260,64
|
|
20231012,123800,586763355,3260,3260,3260,3260,4
|
|
20231012,123700,586750315,3260,3260,3260,3260,0
|
|
20231012,123600,586750315,3260,3260,3260,3260,287
|
|
20231012,123500,585814695,3260,3260,3260,3260,2000
|
|
20231012,123400,579294695,3250,3250,3250,3250,0
|
|
20231012,123300,579294695,3250,3250,3250,3250,0
|
|
20231012,123200,579294695,3250,3250,3250,3250,278
|
|
20231012,123100,578391195,3250,3250,3250,3250,10
|
|
20231012,123000,578358695,3255,3255,3255,3255,0
|
|
20231012,122900,578358695,3255,3255,3255,3255,200
|
|
20231012,122800,577707695,3255,3250,3255,3240,7691
|
|
20231012,122700,552764270,3255,3255,3255,3255,0
|
|
20231012,122600,552764270,3255,3255,3255,3255,0
|
|
20231012,122500,552764270,3255,3255,3255,3255,0
|
|
20231012,122400,552764270,3255,3255,3255,3255,0
|
|
20231012,122300,552764270,3255,3255,3255,3255,637
|
|
20231012,122200,550690835,3255,3260,3260,3255,2000
|
|
20231012,122100,544180495,3260,3260,3260,3260,4
|
|
20231012,122000,544167455,3260,3260,3260,3260,1500
|
|
20231012,121900,539277455,3265,3265,3265,3265,2
|
|
20231012,121800,539270925,3265,3265,3265,3265,0
|
|
20231012,121700,539270925,3265,3265,3265,3265,0
|
|
20231012,121600,539270925,3265,3265,3265,3265,0
|
|
20231012,121500,539270925,3265,3265,3265,3265,10
|
|
20231012,121400,539238275,3270,3270,3270,3270,0
|
|
20231012,121300,539238275,3270,3270,3270,3270,0
|
|
20231012,121200,539238275,3270,3270,3270,3270,0
|
|
20231012,121100,539238275,3270,3270,3270,3270,0
|
|
20231012,121000,539238275,3270,3270,3270,3270,0
|
|
20231012,120900,539238275,3270,3270,3270,3270,0
|
|
20231012,120800,539238275,3270,3270,3270,3270,0
|
|
20231012,120700,539238275,3270,3270,3270,3270,5
|
|
20231012,120600,539221925,3270,3270,3270,3270,0
|
|
20231012,120500,539221925,3270,3265,3270,3265,217
|
|
20231012,120400,538513115,3265,3270,3270,3265,714
|
|
20231012,120300,536179550,3270,3265,3270,3265,592
|
|
20231012,120200,534244870,3265,3265,3265,3265,50
|
|
20231012,120100,534081620,3270,3270,3270,3270,0
|
|
20231012,120000,534081620,3270,3270,3270,3270,605
|
|
20231012,115900,532103270,3270,3270,3270,3270,0
|
|
20231012,115800,532103270,3270,3270,3270,3270,0
|
|
20231012,115700,532103270,3270,3270,3270,3270,300
|
|
20231012,115600,531122270,3270,3270,3270,3270,0
|
|
20231012,115500,531122270,3270,3270,3270,3270,0
|
|
20231012,115400,531122270,3270,3270,3270,3270,0
|
|
20231012,115300,531122270,3270,3270,3270,3270,50
|
|
20231012,115200,530958770,3265,3265,3265,3265,333
|
|
20231012,115100,529871525,3270,3270,3270,3270,0
|
|
20231012,115000,529871525,3270,3270,3270,3270,3
|
|
20231012,114900,529861715,3270,3270,3270,3270,0
|
|
20231012,114800,529861715,3270,3265,3270,3265,4
|
|
20231012,114700,529848640,3270,3270,3270,3270,0
|
|
20231012,114600,529848640,3270,3270,3270,3270,132
|
|
20231012,114500,529417000,3270,3270,3270,3270,0
|
|
20231012,114400,529417000,3270,3270,3270,3270,0
|
|
20231012,114300,529417000,3270,3270,3270,3270,1
|
|
20231012,114200,529413730,3270,3270,3270,3270,0
|
|
20231012,114100,529413730,3270,3270,3270,3270,0
|
|
20231012,114000,529413730,3270,3270,3270,3270,0
|
|
20231012,113900,529413730,3270,3270,3270,3270,0
|
|
20231012,113800,529413730,3270,3270,3270,3270,0
|
|
20231012,113700,529413730,3270,3270,3270,3270,0
|
|
20231012,113600,529413730,3270,3270,3270,3270,0
|
|
20231012,113500,529413730,3270,3270,3270,3270,0
|
|
20231012,113400,529413730,3270,3270,3270,3265,344
|
|
20231012,113300,528289100,3270,3270,3270,3270,0
|
|
20231012,113200,528289100,3270,3270,3270,3270,0
|
|
20231012,113100,528289100,3270,3270,3270,3270,0
|
|
20231012,113000,528289100,3270,3270,3270,3270,0
|
|
20231012,112900,528289100,3270,3270,3270,3270,312
|
|
20231012,112800,527268860,3270,3270,3270,3270,0
|
|
20231012,112700,527268860,3270,3270,3270,3270,0
|
|
20231012,112600,527268860,3270,3265,3270,3265,305
|
|
20231012,112500,526272610,3265,3265,3265,3265,0
|
|
20231012,112400,526272610,3265,3265,3265,3265,306
|
|
20231012,112300,525273520,3265,3265,3265,3265,100
|
|
20231012,112200,524947020,3265,3265,3265,3265,1
|
|
20231012,112100,524943755,3255,3255,3255,3255,0
|
|
20231012,112000,524943755,3255,3255,3255,3255,0
|
|
20231012,111900,524943755,3255,3255,3255,3255,0
|
|
20231012,111800,524943755,3255,3255,3255,3255,0
|
|
20231012,111700,524943755,3255,3255,3255,3255,0
|
|
20231012,111600,524943755,3255,3255,3255,3255,3
|
|
20231012,111500,524933990,3260,3260,3260,3260,0
|
|
20231012,111400,524933990,3260,3260,3260,3260,0
|
|
20231012,111300,524933990,3260,3260,3260,3260,0
|
|
20231012,111200,524933990,3260,3265,3265,3260,1085
|
|
20231012,111100,521395995,3265,3265,3265,3265,74
|
|
20231012,111000,521154385,3270,3270,3270,3270,152
|
|
20231012,110900,520657345,3270,3270,3270,3270,21
|
|
20231012,110800,520588675,3265,3265,3265,3265,1802
|
|
20231012,110700,514705145,3265,3265,3265,3265,1500
|
|
20231012,110600,509807645,3265,3265,3265,3265,118
|
|
20231012,110500,509422375,3270,3270,3270,3270,20
|
|
20231012,110400,509356975,3265,3265,3265,3265,23
|
|
20231012,110300,509281880,3265,3260,3265,3260,1899
|
|
20231012,110200,503082665,3260,3260,3265,3260,1258
|
|
20231012,110100,498980295,3260,3260,3260,3260,204
|
|
20231012,110000,498315255,3260,3255,3260,3255,116
|
|
20231012,105900,497937450,3255,3255,3255,3250,111
|
|
20231012,105800,497576150,3250,3250,3250,3250,0
|
|
20231012,105700,497576150,3250,3250,3250,3250,227
|
|
20231012,105600,496838400,3250,3250,3255,3250,167
|
|
20231012,105500,496295550,3250,3250,3250,3250,0
|
|
20231012,105400,496295550,3250,3255,3255,3250,1309
|
|
20231012,105300,492037740,3260,3260,3260,3260,0
|
|
20231012,105200,492037740,3260,3260,3260,3260,0
|
|
20231012,105100,492037740,3260,3260,3260,3260,556
|
|
20231012,105000,490225180,3260,3260,3260,3260,43
|
|
20231012,104900,490085000,3260,3260,3260,3260,101
|
|
20231012,104800,489755740,3260,3260,3260,3260,4
|
|
20231012,104700,489742700,3260,3260,3260,3260,0
|
|
20231012,104600,489742700,3260,3260,3260,3260,0
|
|
20231012,104500,489742700,3260,3260,3260,3260,13
|
|
20231012,104400,489700320,3260,3265,3265,3260,811
|
|
20231012,104300,487055960,3265,3265,3265,3265,0
|
|
20231012,104200,487055960,3265,3265,3265,3265,0
|
|
20231012,104100,487055960,3265,3265,3265,3265,1
|
|
20231012,104000,487052695,3265,3265,3265,3265,0
|
|
20231012,103900,487052695,3265,3265,3265,3265,0
|
|
20231012,103800,487052695,3265,3265,3265,3265,1
|
|
20231012,103700,487049430,3265,3265,3265,3265,1
|
|
20231012,103600,487046165,3260,3260,3260,3260,25
|
|
20231012,103500,486964665,3260,3260,3260,3260,148
|
|
20231012,103400,486482185,3260,3260,3260,3260,521
|
|
20231012,103300,484783725,3260,3260,3260,3260,80
|
|
20231012,103200,484522925,3260,3260,3260,3260,0
|
|
20231012,103100,484522925,3260,3250,3260,3250,181
|
|
20231012,103000,483932925,3255,3255,3255,3255,262
|
|
20231012,102900,483080115,3255,3255,3255,3255,2
|
|
20231012,102800,483073605,3255,3250,3255,3250,102
|
|
20231012,102700,482741795,3255,3255,3255,3255,31
|
|
20231012,102600,482640890,3255,3255,3255,3250,1788
|
|
20231012,102500,476829800,3255,3255,3255,3255,83
|
|
20231012,102400,476559635,3260,3260,3260,3260,1
|
|
20231012,102300,476556375,3250,3255,3255,3250,1150
|
|
20231012,102200,472813875,3260,3260,3260,3260,11
|
|
20231012,102100,472778015,3260,3260,3260,3260,11
|
|
20231012,102000,472742155,3255,3260,3260,3255,112
|
|
20231012,101900,472377560,3260,3260,3260,3260,0
|
|
20231012,101800,472377560,3260,3260,3260,3260,0
|
|
20231012,101700,472377560,3260,3255,3260,3255,149
|
|
20231012,101600,471891845,3255,3255,3255,3255,80
|
|
20231012,101500,471631445,3255,3260,3260,3255,22
|
|
20231012,101400,471559830,3260,3260,3260,3260,2
|
|
20231012,101300,471553310,3260,3260,3260,3260,0
|
|
20231012,101200,471553310,3260,3260,3260,3260,100
|
|
20231012,101100,471227310,3260,3260,3260,3260,1128
|
|
20231012,101000,467550030,3260,3260,3260,3260,100
|
|
20231012,100900,467224030,3255,3255,3255,3255,114
|
|
20231012,100800,466852960,3260,3260,3260,3260,226
|
|
20231012,100700,466116200,3260,3255,3260,3255,15
|
|
20231012,100600,466067305,3250,3250,3250,3250,0
|
|
20231012,100500,466067305,3250,3255,3255,3250,6280
|
|
20231012,100400,445644805,3255,3255,3255,3255,1064
|
|
20231012,100300,442181485,3260,3260,3260,3260,667
|
|
20231012,100200,440007065,3255,3255,3255,3255,246
|
|
20231012,100100,439206335,3255,3255,3255,3255,0
|
|
20231012,100000,439206335,3255,3255,3255,3255,0
|
|
20231012,095900,439206335,3255,3255,3255,3255,0
|
|
20231012,095800,439206335,3255,3255,3255,3255,58
|
|
20231012,095700,439017545,3250,3250,3250,3250,8
|
|
20231012,095600,438991545,3250,3250,3250,3250,400
|
|
20231012,095500,437691545,3250,3255,3255,3245,5120
|
|
20231012,095400,421050000,3255,3255,3255,3255,25
|
|
20231012,095300,420968625,3260,3260,3260,3260,79
|
|
20231012,095200,420711085,3260,3255,3260,3255,2569
|
|
20231012,095100,412347835,3255,3250,3255,3250,175
|
|
20231012,095000,411778460,3250,3255,3255,3250,102
|
|
20231012,094900,411446460,3255,3255,3255,3255,58
|
|
20231012,094800,411257670,3250,3245,3250,3245,232
|
|
20231012,094700,410504395,3255,3245,3255,3245,742
|
|
20231012,094600,408095715,3245,3260,3260,3245,6941
|
|
20231012,094500,385558740,3260,3260,3260,3260,100
|
|
20231012,094400,385232740,3255,3260,3260,3255,948
|
|
20231012,094300,382146985,3260,3260,3260,3255,422
|
|
20231012,094200,380772265,3260,3260,3260,3260,70
|
|
20231012,094100,380544065,3260,3260,3260,3260,113
|
|
20231012,094000,380175685,3265,3265,3265,3265,57
|
|
20231012,093900,379989580,3265,3265,3265,3265,68
|
|
20231012,093800,379767560,3265,3260,3265,3260,203
|
|
20231012,093700,379105765,3255,3260,3260,3255,211
|
|
20231012,093600,378418710,3260,3265,3265,3260,740
|
|
20231012,093500,376004190,3270,3245,3270,3245,10794
|
|
20231012,093400,340853490,3245,3255,3255,3245,970
|
|
20231012,093300,337702320,3255,3245,3255,3245,11437
|
|
20231012,093200,300582240,3245,3250,3255,3240,3316
|
|
20231012,093100,289821665,3250,3255,3255,3250,42
|
|
20231012,093000,289685150,3255,3255,3255,3250,462
|
|
20231012,092900,288183365,3255,3255,3255,3255,122
|
|
20231012,092800,287786255,3255,3255,3255,3255,102
|
|
20231012,092700,287454245,3255,3260,3260,3255,465
|
|
20231012,092600,285940665,3260,3255,3260,3255,4134
|
|
20231012,092500,272481690,3255,3255,3255,3255,1427
|
|
20231012,092400,267836805,3260,3260,3260,3255,444
|
|
20231012,092300,266389670,3255,3265,3265,3255,2240
|
|
20231012,092200,259096515,3265,3260,3265,3260,456
|
|
20231012,092100,257607880,3270,3270,3270,3260,5724
|
|
20231012,092000,238936910,3270,3270,3270,3270,4
|
|
20231012,091900,238923830,3270,3260,3270,3260,4930
|
|
20231012,091800,222808730,3260,3270,3285,3260,6018
|
|
20231012,091700,203138810,3265,3285,3285,3265,208
|
|
20231012,091600,202456370,3265,3280,3280,3265,5387
|
|
20231012,091500,184862010,3260,3265,3265,3255,10001
|
|
20231012,091400,152268525,3280,3265,3285,3265,150
|
|
20231012,091300,151776355,3280,3280,3285,3280,411
|
|
20231012,091200,150427975,3285,3285,3285,3285,171
|
|
20231012,091100,149866240,3280,3285,3285,3265,74
|
|
20231012,091000,149623540,3290,3290,3290,3280,411
|
|
20231012,090900,148271945,3290,3280,3290,3280,180
|
|
20231012,090800,147680995,3285,3265,3290,3265,6025
|
|
20231012,090700,127951805,3265,3235,3265,3235,2266
|
|
20231012,090600,120585805,3235,3255,3265,3225,14414
|
|
20231012,090500,73911065,3255,3255,3270,3245,1503
|
|
20231012,090400,69023990,3275,3260,3275,3255,342
|
|
20231012,090300,67907380,3255,3280,3285,3250,1984
|
|
20231012,090200,61430100,3285,3245,3285,3245,2173
|
|
20231012,090100,54323600,3240,3260,3260,3235,10077
|
|
20231012,090000,21601990,3260,3265,3270,3255,6370
|