621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191800,429848605,3125,3125,3125,3125,3460
|
|
20231016,191700,429848605,3125,3125,3125,3125,0
|
|
20231016,191600,429848605,3125,3125,3125,3125,0
|
|
20231016,191500,429848605,3125,3125,3125,3125,0
|
|
20231016,191400,429848605,3125,3125,3125,3125,0
|
|
20231016,191300,429848605,3125,3125,3125,3125,0
|
|
20231016,191200,429848605,3125,3125,3125,3125,0
|
|
20231016,191100,429848605,3125,3125,3125,3125,0
|
|
20231016,191000,429848605,3125,3125,3125,3125,0
|
|
20231016,190900,429848605,3125,3125,3125,3125,0
|
|
20231016,190800,429848605,3125,3125,3125,3125,0
|
|
20231016,190700,429848605,3125,3125,3125,3125,0
|
|
20231016,190600,429848605,3125,3125,3125,3125,0
|
|
20231016,190500,429848605,3125,3125,3125,3125,0
|
|
20231016,190400,429848605,3125,3125,3125,3125,0
|
|
20231016,190300,429848605,3125,3125,3125,3125,0
|
|
20231016,190200,429848605,3125,3125,3125,3125,0
|
|
20231016,190100,429848605,3125,3125,3125,3125,0
|
|
20231016,190000,429848605,3125,3125,3125,3125,0
|
|
20231016,185900,429848605,3125,3125,3125,3125,0
|
|
20231016,185800,429848605,3125,3125,3125,3125,0
|
|
20231016,185700,429848605,3125,3125,3125,3125,0
|
|
20231016,185600,429848605,3125,3125,3125,3125,0
|
|
20231016,185500,429848605,3125,3125,3125,3125,0
|
|
20231016,185400,429848605,3125,3125,3125,3125,0
|
|
20231016,185300,429848605,3125,3125,3125,3125,0
|
|
20231016,185200,429848605,3125,3125,3125,3125,0
|
|
20231016,185100,429848605,3125,3125,3125,3125,0
|
|
20231016,185000,429848605,3125,3125,3125,3125,0
|
|
20231016,184900,429848605,3125,3125,3125,3125,0
|
|
20231016,184800,429848605,3125,3125,3125,3125,3460
|
|
20231016,184700,429848605,3125,3125,3125,3125,0
|
|
20231016,184600,429848605,3125,3125,3125,3125,0
|
|
20231016,184500,429848605,3125,3125,3125,3125,0
|
|
20231016,184400,429848605,3125,3125,3125,3125,0
|
|
20231016,184300,429848605,3125,3125,3125,3125,0
|
|
20231016,184200,429848605,3125,3125,3125,3125,0
|
|
20231016,184100,429848605,3125,3125,3125,3125,0
|
|
20231016,184000,429848605,3125,3125,3125,3125,0
|
|
20231016,183900,429848605,3125,3125,3125,3125,0
|
|
20231016,183800,429848605,3125,3125,3125,3125,0
|
|
20231016,183700,429848605,3125,3125,3125,3125,0
|
|
20231016,183600,429848605,3125,3125,3125,3125,0
|
|
20231016,183500,429848605,3125,3125,3125,3125,0
|
|
20231016,183400,429848605,3125,3125,3125,3125,0
|
|
20231016,183300,429848605,3125,3125,3125,3125,0
|
|
20231016,183200,429848605,3125,3125,3125,3125,0
|
|
20231016,183100,429848605,3125,3125,3125,3125,0
|
|
20231016,183000,429848605,3125,3125,3125,3125,0
|
|
20231016,182900,429848605,3125,3125,3125,3125,0
|
|
20231016,182800,429848605,3125,3125,3125,3125,0
|
|
20231016,182700,429848605,3125,3125,3125,3125,0
|
|
20231016,182600,429848605,3125,3125,3125,3125,0
|
|
20231016,182500,429848605,3125,3125,3125,3125,0
|
|
20231016,182400,429848605,3125,3125,3125,3125,0
|
|
20231016,182300,429848605,3125,3125,3125,3125,0
|
|
20231016,182200,429848605,3125,3125,3125,3125,0
|
|
20231016,182100,429848605,3125,3125,3125,3125,0
|
|
20231016,182000,429848605,3125,3125,3125,3125,0
|
|
20231016,181900,429848605,3125,3125,3125,3125,0
|
|
20231016,181800,429848605,3125,3125,3125,3125,3460
|
|
20231016,181700,429848605,3125,3125,3125,3125,0
|
|
20231016,181600,429848605,3125,3125,3125,3125,0
|
|
20231016,181500,429848605,3125,3125,3125,3125,0
|
|
20231016,181400,429848605,3125,3125,3125,3125,0
|
|
20231016,181300,429848605,3125,3125,3125,3125,0
|
|
20231016,181200,429848605,3125,3125,3125,3125,0
|
|
20231016,181100,429848605,3125,3125,3125,3125,0
|
|
20231016,181000,429848605,3125,3125,3125,3125,0
|
|
20231016,180900,429848605,3125,3125,3125,3125,0
|
|
20231016,180800,429848605,3125,3125,3125,3125,0
|
|
20231016,180700,429848605,3125,3125,3125,3125,0
|
|
20231016,180600,429848605,3125,3125,3125,3125,0
|
|
20231016,180500,429848605,3125,3125,3125,3125,0
|
|
20231016,180400,429848605,3125,3125,3125,3125,0
|
|
20231016,180300,429848605,3125,3125,3125,3125,0
|
|
20231016,180200,429848605,3125,3125,3125,3125,0
|
|
20231016,180100,429848605,3125,3125,3125,3125,0
|
|
20231016,180000,429848605,3125,3125,3125,3125,0
|
|
20231016,175900,429848605,3125,3125,3125,3125,0
|
|
20231016,175800,429848605,3125,3125,3125,3125,0
|
|
20231016,175700,429848605,3125,3125,3125,3125,0
|
|
20231016,175600,429848605,3125,3125,3125,3125,0
|
|
20231016,175500,429848605,3125,3125,3125,3125,0
|
|
20231016,175400,429848605,3125,3125,3125,3125,0
|
|
20231016,175300,429848605,3125,3125,3125,3125,0
|
|
20231016,175200,429848605,3125,3125,3125,3125,0
|
|
20231016,175100,429848605,3125,3125,3125,3125,0
|
|
20231016,175000,429848605,3125,3125,3125,3125,0
|
|
20231016,174900,429848605,3125,3125,3125,3125,0
|
|
20231016,174800,429848605,3125,3125,3125,3125,3460
|
|
20231016,174700,429848605,3125,3125,3125,3125,0
|
|
20231016,174600,429848605,3125,3125,3125,3125,0
|
|
20231016,174500,429848605,3125,3125,3125,3125,0
|
|
20231016,174400,429848605,3125,3125,3125,3125,0
|
|
20231016,174300,429848605,3125,3125,3125,3125,0
|
|
20231016,174200,429848605,3125,3125,3125,3125,0
|
|
20231016,174100,429848605,3125,3125,3125,3125,0
|
|
20231016,174000,429848605,3125,3125,3125,3125,0
|
|
20231016,173900,429848605,3125,3125,3125,3125,0
|
|
20231016,173800,429848605,3125,3125,3125,3125,0
|
|
20231016,173700,429848605,3125,3125,3125,3125,0
|
|
20231016,173600,429848605,3125,3125,3125,3125,0
|
|
20231016,173500,429848605,3125,3125,3125,3125,0
|
|
20231016,173400,429848605,3125,3125,3125,3125,0
|
|
20231016,173300,429848605,3125,3125,3125,3125,0
|
|
20231016,173200,429848605,3125,3125,3125,3125,0
|
|
20231016,173100,429848605,3125,3125,3125,3125,0
|
|
20231016,173000,429848605,3125,3125,3125,3125,0
|
|
20231016,172900,429848605,3125,3125,3125,3125,0
|
|
20231016,172800,429848605,3125,3125,3125,3125,0
|
|
20231016,172700,429848605,3125,3125,3125,3125,0
|
|
20231016,172600,429848605,3125,3125,3125,3125,0
|
|
20231016,172500,429848605,3125,3125,3125,3125,0
|
|
20231016,172400,429848605,3125,3125,3125,3125,0
|
|
20231016,172300,429848605,3125,3125,3125,3125,0
|
|
20231016,172200,429848605,3125,3125,3125,3125,0
|
|
20231016,172100,429848605,3125,3125,3125,3125,0
|
|
20231016,172000,429848605,3125,3125,3125,3125,0
|
|
20231016,171900,429848605,3125,3125,3125,3125,0
|
|
20231016,171800,429848605,3125,3125,3125,3125,3460
|
|
20231016,171700,429848605,3125,3125,3125,3125,0
|
|
20231016,171600,429848605,3125,3125,3125,3125,0
|
|
20231016,171500,429848605,3125,3125,3125,3125,0
|
|
20231016,171400,429848605,3125,3125,3125,3125,0
|
|
20231016,171300,429848605,3125,3125,3125,3125,0
|
|
20231016,171200,429848605,3125,3125,3125,3125,0
|
|
20231016,171100,429848605,3125,3125,3125,3125,0
|
|
20231016,171000,429848605,3125,3125,3125,3125,0
|
|
20231016,170900,429848605,3125,3125,3125,3125,0
|
|
20231016,170800,429848605,3125,3125,3125,3125,0
|
|
20231016,170700,429848605,3125,3125,3125,3125,0
|
|
20231016,170600,429848605,3125,3125,3125,3125,0
|
|
20231016,170500,429848605,3125,3125,3125,3125,0
|
|
20231016,170400,429848605,3125,3125,3125,3125,0
|
|
20231016,170300,429848605,3125,3125,3125,3125,0
|
|
20231016,170200,429848605,3125,3125,3125,3125,0
|
|
20231016,170100,429848605,3125,3125,3125,3125,0
|
|
20231016,170000,429848605,3125,3125,3125,3125,0
|
|
20231016,165900,429848605,3125,3125,3125,3125,0
|
|
20231016,165800,429848605,3125,3125,3125,3125,0
|
|
20231016,165700,429848605,3125,3125,3125,3125,0
|
|
20231016,165600,429848605,3125,3125,3125,3125,0
|
|
20231016,165500,429848605,3125,3125,3125,3125,0
|
|
20231016,165400,429848605,3125,3125,3125,3125,0
|
|
20231016,165300,429848605,3125,3125,3125,3125,0
|
|
20231016,165200,429848605,3125,3125,3125,3125,0
|
|
20231016,165100,429848605,3125,3125,3125,3125,0
|
|
20231016,165000,429848605,3125,3125,3125,3125,0
|
|
20231016,164900,429848605,3125,3125,3125,3125,0
|
|
20231016,164800,429848605,3125,3125,3125,3125,3460
|
|
20231016,164700,429848605,3125,3125,3125,3125,0
|
|
20231016,164600,429848605,3125,3125,3125,3125,0
|
|
20231016,164500,429848605,3125,3125,3125,3125,0
|
|
20231016,164400,429848605,3125,3125,3125,3125,0
|
|
20231016,164300,429848605,3125,3125,3125,3125,0
|
|
20231016,164200,429848605,3125,3125,3125,3125,0
|
|
20231016,164100,429848605,3125,3125,3125,3125,0
|
|
20231016,164000,429848605,3125,3125,3125,3125,0
|
|
20231016,163900,429848605,3125,3125,3125,3125,0
|
|
20231016,163800,429848605,3125,3125,3125,3125,0
|
|
20231016,163700,429848605,3125,3125,3125,3125,0
|
|
20231016,163600,429848605,3125,3125,3125,3125,0
|
|
20231016,163500,429848605,3125,3125,3125,3125,0
|
|
20231016,163400,429848605,3125,3125,3125,3125,0
|
|
20231016,163300,429848605,3125,3125,3125,3125,0
|
|
20231016,163200,429848605,3125,3125,3125,3125,0
|
|
20231016,163100,429848605,3125,3125,3125,3125,0
|
|
20231016,163000,429848605,3125,3125,3125,3125,0
|
|
20231016,162900,429848605,3125,3125,3125,3125,0
|
|
20231016,162800,429848605,3125,3125,3125,3125,0
|
|
20231016,162700,429848605,3125,3125,3125,3125,0
|
|
20231016,162600,429848605,3125,3125,3125,3125,0
|
|
20231016,162500,429848605,3125,3125,3125,3125,0
|
|
20231016,162400,429848605,3125,3125,3125,3125,0
|
|
20231016,162300,429848605,3125,3125,3125,3125,0
|
|
20231016,162200,429848605,3125,3125,3125,3125,0
|
|
20231016,162100,429848605,3125,3125,3125,3125,0
|
|
20231016,162000,429848605,3125,3125,3125,3125,0
|
|
20231016,161900,429848605,3125,3125,3125,3125,0
|
|
20231016,161800,429848605,3125,3125,3125,3125,3460
|
|
20231016,161700,429848605,3125,3125,3125,3125,0
|
|
20231016,161600,429848605,3125,3125,3125,3125,0
|
|
20231016,161500,429848605,3125,3125,3125,3125,0
|
|
20231016,161400,429848605,3125,3125,3125,3125,0
|
|
20231016,161300,429848605,3125,3125,3125,3125,0
|
|
20231016,161200,429848605,3125,3125,3125,3125,0
|
|
20231016,161100,429848605,3125,3125,3125,3125,0
|
|
20231016,161000,429848605,3125,3125,3125,3125,0
|
|
20231016,160900,429848605,3125,3125,3125,3125,0
|
|
20231016,160800,429848605,3125,3125,3125,3125,0
|
|
20231016,160700,429848605,3125,3125,3125,3125,0
|
|
20231016,160600,429848605,3125,3125,3125,3125,0
|
|
20231016,160500,429848605,3125,3125,3125,3125,0
|
|
20231016,160400,429848605,3125,3125,3125,3125,0
|
|
20231016,160300,429848605,3125,3125,3125,3125,0
|
|
20231016,160200,429848605,3125,3125,3125,3125,0
|
|
20231016,160100,429848605,3125,3125,3125,3125,0
|
|
20231016,160000,429848605,3125,3125,3125,3125,0
|
|
20231016,155900,429848605,3125,3125,3125,3125,0
|
|
20231016,155800,429848605,3125,3125,3125,3125,0
|
|
20231016,155700,429848605,3125,3125,3125,3125,0
|
|
20231016,155600,429848605,3125,3125,3125,3125,0
|
|
20231016,155500,429848605,3125,3125,3125,3125,0
|
|
20231016,155400,429848605,3125,3125,3125,3125,0
|
|
20231016,155300,429848605,3125,3125,3125,3125,0
|
|
20231016,155200,429848605,3125,3125,3125,3125,0
|
|
20231016,155100,429848605,3125,3125,3125,3125,0
|
|
20231016,155000,429848605,3125,3125,3125,3125,0
|
|
20231016,154900,429848605,3125,3125,3125,3125,0
|
|
20231016,154800,429848605,3125,3125,3125,3125,3460
|
|
20231016,154700,429848605,3125,3125,3125,3125,0
|
|
20231016,154600,429848605,3125,3125,3125,3125,0
|
|
20231016,154500,429848605,3125,3125,3125,3125,0
|
|
20231016,154400,429848605,3125,3125,3125,3125,0
|
|
20231016,154300,429848605,3125,3125,3125,3125,0
|
|
20231016,154200,429848605,3125,3125,3125,3125,0
|
|
20231016,154100,429848605,3125,3125,3125,3125,0
|
|
20231016,154000,429848605,3125,3125,3125,3125,0
|
|
20231016,153900,429848605,3125,3125,3125,3125,0
|
|
20231016,153800,429848605,3125,3125,3125,3125,0
|
|
20231016,153700,429848605,3125,3125,3125,3125,0
|
|
20231016,153600,429848605,3125,3125,3125,3125,0
|
|
20231016,153500,429848605,3125,3125,3125,3125,0
|
|
20231016,153400,429848605,3125,3125,3125,3125,0
|
|
20231016,153300,429848605,3125,3125,3125,3125,0
|
|
20231016,153200,429848605,3125,3125,3125,3125,0
|
|
20231016,153100,429848605,3125,3125,3125,3125,0
|
|
20231016,153000,429848605,3125,3125,3125,3125,3460
|
|
20231016,152900,419036105,3120,3120,3120,3120,0
|
|
20231016,152800,419036105,3120,3120,3120,3120,0
|
|
20231016,152700,419036105,3120,3120,3120,3120,0
|
|
20231016,152600,419036105,3120,3120,3120,3120,0
|
|
20231016,152500,419036105,3120,3120,3120,3120,0
|
|
20231016,152400,419036105,3120,3120,3120,3120,0
|
|
20231016,152300,419036105,3120,3120,3120,3120,0
|
|
20231016,152200,419036105,3120,3120,3120,3120,0
|
|
20231016,152100,419036105,3120,3120,3120,3120,0
|
|
20231016,152000,419036105,3120,3120,3120,3120,0
|
|
20231016,151900,419036105,3120,3125,3125,3120,1592
|
|
20231016,151800,414068110,3125,3125,3125,3125,433
|
|
20231016,151700,412714985,3125,3120,3125,3120,19
|
|
20231016,151600,412655620,3125,3125,3125,3125,17
|
|
20231016,151500,412602495,3120,3125,3125,3120,1186
|
|
20231016,151400,408901175,3125,3125,3125,3125,1314
|
|
20231016,151300,404794925,3120,3125,3125,3120,400
|
|
20231016,151200,403545420,3125,3125,3125,3125,18
|
|
20231016,151100,403489170,3125,3120,3125,3120,730
|
|
20231016,151000,401211320,3115,3125,3125,3115,2915
|
|
20231016,150900,392117500,3120,3120,3120,3120,2574
|
|
20231016,150800,384086620,3120,3125,3125,3120,1081
|
|
20231016,150700,380713885,3125,3125,3125,3125,28
|
|
20231016,150600,380626385,3125,3125,3125,3125,0
|
|
20231016,150500,380626385,3125,3130,3130,3125,714
|
|
20231016,150400,378394885,3125,3125,3125,3125,801
|
|
20231016,150300,375891760,3125,3125,3125,3125,0
|
|
20231016,150200,375891760,3125,3125,3125,3125,84
|
|
20231016,150100,375629260,3125,3125,3125,3125,166
|
|
20231016,150000,375110510,3130,3130,3130,3130,0
|
|
20231016,145900,375110510,3130,3130,3130,3130,5
|
|
20231016,145800,375094860,3125,3125,3125,3125,99
|
|
20231016,145700,374785485,3125,3125,3125,3125,1
|
|
20231016,145600,374782360,3125,3130,3130,3125,151
|
|
20231016,145500,374310480,3130,3130,3130,3130,0
|
|
20231016,145400,374310480,3130,3130,3130,3130,20
|
|
20231016,145300,374247880,3125,3125,3125,3125,329
|
|
20231016,145200,373219755,3125,3125,3125,3125,571
|
|
20231016,145100,371435380,3120,3120,3120,3120,306
|
|
20231016,145000,370480660,3120,3120,3120,3120,148
|
|
20231016,144900,370018900,3125,3125,3125,3125,91
|
|
20231016,144800,369734525,3135,3135,3135,3135,0
|
|
20231016,144700,369734525,3135,3135,3135,3135,4
|
|
20231016,144600,369721985,3135,3135,3135,3135,1
|
|
20231016,144500,369718850,3125,3125,3125,3125,270
|
|
20231016,144400,368875100,3130,3130,3130,3130,1111
|
|
20231016,144300,365397670,3130,3130,3130,3130,362
|
|
20231016,144200,364264610,3135,3135,3135,3135,0
|
|
20231016,144100,364264610,3135,3135,3135,3135,54
|
|
20231016,144000,364095320,3135,3135,3135,3135,0
|
|
20231016,143900,364095320,3135,3135,3135,3135,0
|
|
20231016,143800,364095320,3135,3135,3135,3135,250
|
|
20231016,143700,363311570,3135,3135,3135,3135,0
|
|
20231016,143600,363311570,3135,3135,3135,3135,100
|
|
20231016,143500,362998070,3135,3135,3135,3135,50
|
|
20231016,143400,362841320,3135,3135,3135,3135,0
|
|
20231016,143300,362841320,3135,3135,3135,3135,0
|
|
20231016,143200,362841320,3135,3135,3135,3135,4
|
|
20231016,143100,362828780,3135,3135,3135,3135,150
|
|
20231016,143000,362358530,3135,3135,3135,3135,3
|
|
20231016,142900,362349125,3135,3135,3135,3135,0
|
|
20231016,142800,362349125,3135,3135,3135,3135,0
|
|
20231016,142700,362349125,3135,3135,3135,3135,253
|
|
20231016,142600,361555970,3135,3135,3135,3135,1
|
|
20231016,142500,361552835,3135,3135,3135,3135,327
|
|
20231016,142400,360527690,3135,3135,3135,3135,0
|
|
20231016,142300,360527690,3135,3135,3135,3135,0
|
|
20231016,142200,360527690,3135,3135,3135,3135,0
|
|
20231016,142100,360527690,3135,3135,3135,3135,0
|
|
20231016,142000,360527690,3135,3135,3135,3135,0
|
|
20231016,141900,360527690,3135,3135,3135,3135,0
|
|
20231016,141800,360527690,3135,3135,3135,3135,0
|
|
20231016,141700,360527690,3135,3135,3135,3135,0
|
|
20231016,141600,360527690,3135,3135,3135,3135,153
|
|
20231016,141500,360048035,3135,3135,3135,3135,0
|
|
20231016,141400,360048035,3135,3135,3135,3135,0
|
|
20231016,141300,360048035,3135,3135,3135,3135,110
|
|
20231016,141200,359703185,3145,3145,3145,3145,0
|
|
20231016,141100,359703185,3145,3145,3145,3145,0
|
|
20231016,141000,359703185,3145,3145,3145,3145,1
|
|
20231016,140900,359700040,3145,3145,3145,3145,0
|
|
20231016,140800,359700040,3145,3145,3145,3145,1
|
|
20231016,140700,359696895,3145,3145,3145,3145,0
|
|
20231016,140600,359696895,3145,3145,3145,3145,2
|
|
20231016,140500,359690605,3145,3145,3145,3145,0
|
|
20231016,140400,359690605,3145,3145,3145,3145,0
|
|
20231016,140300,359690605,3145,3145,3145,3145,0
|
|
20231016,140200,359690605,3145,3145,3145,3145,3
|
|
20231016,140100,359681170,3135,3145,3145,3135,33
|
|
20231016,140000,359577395,3145,3145,3145,3145,0
|
|
20231016,135900,359577395,3145,3145,3145,3145,0
|
|
20231016,135800,359577395,3145,3145,3145,3145,0
|
|
20231016,135700,359577395,3145,3145,3145,3145,0
|
|
20231016,135600,359577395,3145,3145,3145,3145,0
|
|
20231016,135500,359577395,3145,3145,3145,3145,100
|
|
20231016,135400,359262895,3145,3145,3145,3145,0
|
|
20231016,135300,359262895,3145,3145,3145,3145,0
|
|
20231016,135200,359262895,3145,3145,3145,3145,0
|
|
20231016,135100,359262895,3145,3145,3145,3145,834
|
|
20231016,135000,356639965,3140,3135,3140,3135,1472
|
|
20231016,134900,352018885,3160,3165,3165,3145,4551
|
|
20231016,134800,337705955,3145,3145,3145,3145,57
|
|
20231016,134700,337526690,3145,3145,3145,3145,0
|
|
20231016,134600,337526690,3145,3145,3145,3145,0
|
|
20231016,134500,337526690,3145,3145,3145,3145,0
|
|
20231016,134400,337526690,3145,3140,3145,3140,2000
|
|
20231016,134300,331238475,3135,3135,3135,3135,87
|
|
20231016,134200,330965730,3135,3135,3135,3135,0
|
|
20231016,134100,330965730,3135,3135,3135,3135,0
|
|
20231016,134000,330965730,3135,3135,3135,3135,521
|
|
20231016,133900,329332395,3145,3145,3145,3145,0
|
|
20231016,133800,329332395,3145,3140,3145,3140,8
|
|
20231016,133700,329307250,3145,3145,3145,3145,0
|
|
20231016,133600,329307250,3145,3140,3145,3140,2709
|
|
20231016,133500,320792970,3140,3140,3140,3140,0
|
|
20231016,133400,320792970,3140,3135,3145,3135,208
|
|
20231016,133300,320139850,3140,3140,3140,3140,0
|
|
20231016,133200,320139850,3140,3140,3140,3140,0
|
|
20231016,133100,320139850,3140,3140,3140,3140,100
|
|
20231016,133000,319825850,3145,3155,3165,3145,4780
|
|
20231016,132900,304792110,3150,3135,3150,3135,2000
|
|
20231016,132800,298512385,3135,3135,3135,3135,0
|
|
20231016,132700,298512385,3135,3135,3135,3135,0
|
|
20231016,132600,298512385,3135,3135,3135,3135,22
|
|
20231016,132500,298443415,3120,3120,3120,3120,0
|
|
20231016,132400,298443415,3120,3120,3120,3120,10
|
|
20231016,132300,298412215,3125,3125,3125,3125,200
|
|
20231016,132200,297787215,3115,3115,3115,3115,0
|
|
20231016,132100,297787215,3115,3135,3135,3115,1353
|
|
20231016,132000,293551080,3135,3135,3135,3135,0
|
|
20231016,131900,293551080,3135,3135,3135,3135,0
|
|
20231016,131800,293551080,3135,3135,3135,3135,55
|
|
20231016,131700,293378655,3140,3140,3140,3140,0
|
|
20231016,131600,293378655,3140,3140,3140,3140,0
|
|
20231016,131500,293378655,3140,3120,3140,3115,542
|
|
20231016,131400,291690130,3120,3120,3120,3120,0
|
|
20231016,131300,291690130,3120,3120,3120,3120,0
|
|
20231016,131200,291690130,3120,3120,3120,3120,131
|
|
20231016,131100,291281410,3120,3125,3125,3120,300
|
|
20231016,131000,290344660,3130,3130,3130,3130,1
|
|
20231016,130900,290341530,3130,3130,3130,3130,0
|
|
20231016,130800,290341530,3130,3130,3130,3130,0
|
|
20231016,130700,290341530,3130,3130,3130,3130,1
|
|
20231016,130600,290338400,3130,3130,3130,3130,1
|
|
20231016,130500,290335270,3130,3125,3130,3125,525
|
|
20231016,130400,288693545,3110,3110,3110,3110,0
|
|
20231016,130300,288693545,3110,3110,3110,3110,0
|
|
20231016,130200,288693545,3110,3110,3110,3110,0
|
|
20231016,130100,288693545,3110,3110,3110,3110,0
|
|
20231016,130000,288693545,3110,3115,3115,3110,600
|
|
20231016,125900,286825765,3125,3125,3125,3125,0
|
|
20231016,125800,286825765,3125,3125,3125,3125,0
|
|
20231016,125700,286825765,3125,3125,3125,3125,0
|
|
20231016,125600,286825765,3125,3120,3125,3120,1651
|
|
20231016,125500,281674555,3115,3115,3115,3115,305
|
|
20231016,125400,280724480,3110,3110,3110,3110,0
|
|
20231016,125300,280724480,3110,3105,3115,3105,508
|
|
20231016,125200,279143000,3110,3110,3110,3110,0
|
|
20231016,125100,279143000,3110,3110,3110,3110,20
|
|
20231016,125000,279080800,3110,3110,3110,3110,3
|
|
20231016,124900,279071470,3110,3110,3110,3110,416
|
|
20231016,124800,277777710,3105,3110,3110,3105,501
|
|
20231016,124700,276221930,3110,3110,3110,3110,15
|
|
20231016,124600,276175280,3110,3110,3110,3110,20
|
|
20231016,124500,276113080,3110,3110,3110,3110,200
|
|
20231016,124400,275491080,3110,3110,3110,3110,0
|
|
20231016,124300,275491080,3110,3110,3110,3110,5
|
|
20231016,124200,275475530,3110,3110,3110,3110,457
|
|
20231016,124100,274054260,3110,3110,3110,3110,0
|
|
20231016,124000,274054260,3110,3110,3110,3110,10
|
|
20231016,123900,274023160,3105,3105,3105,3105,0
|
|
20231016,123800,274023160,3105,3110,3110,3105,177
|
|
20231016,123700,273473565,3105,3105,3105,3105,0
|
|
20231016,123600,273473565,3105,3105,3105,3105,305
|
|
20231016,123500,272526540,3120,3120,3120,3120,0
|
|
20231016,123400,272526540,3120,3120,3120,3120,4
|
|
20231016,123300,272514060,3105,3120,3120,3105,181
|
|
20231016,123200,271952035,3120,3120,3120,3120,0
|
|
20231016,123100,271952035,3120,3110,3120,3105,1924
|
|
20231016,123000,265977500,3120,3120,3120,3120,0
|
|
20231016,122900,265977500,3120,3120,3120,3120,10
|
|
20231016,122800,265946300,3120,3120,3120,3120,12
|
|
20231016,122700,265908860,3110,3110,3110,3110,288
|
|
20231016,122600,265013180,3110,3110,3110,3110,0
|
|
20231016,122500,265013180,3110,3110,3110,3110,0
|
|
20231016,122400,265013180,3110,3110,3110,3110,0
|
|
20231016,122300,265013180,3110,3110,3110,3110,100
|
|
20231016,122200,264702180,3120,3120,3120,3120,0
|
|
20231016,122100,264702180,3120,3120,3120,3120,0
|
|
20231016,122000,264702180,3120,3120,3120,3120,1
|
|
20231016,121900,264699060,3110,3110,3110,3110,505
|
|
20231016,121800,263128510,3115,3120,3120,3115,6
|
|
20231016,121700,263109815,3120,3120,3120,3120,0
|
|
20231016,121600,263109815,3120,3120,3120,3120,0
|
|
20231016,121500,263109815,3120,3120,3120,3120,320
|
|
20231016,121400,262111415,3120,3120,3120,3120,0
|
|
20231016,121300,262111415,3120,3120,3120,3120,0
|
|
20231016,121200,262111415,3120,3120,3120,3120,1
|
|
20231016,121100,262108295,3110,3110,3110,3110,0
|
|
20231016,121000,262108295,3110,3125,3125,3110,443
|
|
20231016,120900,260728665,3120,3120,3120,3120,0
|
|
20231016,120800,260728665,3120,3120,3120,3120,320
|
|
20231016,120700,259730265,3120,3120,3120,3120,0
|
|
20231016,120600,259730265,3120,3120,3120,3120,0
|
|
20231016,120500,259730265,3120,3120,3120,3120,1
|
|
20231016,120400,259727145,3125,3120,3125,3120,252
|
|
20231016,120300,258940895,3120,3120,3120,3120,8
|
|
20231016,120200,258915935,3115,3115,3115,3115,409
|
|
20231016,120100,257641900,3115,3115,3115,3115,20
|
|
20231016,120000,257579600,3115,3120,3120,3115,561
|
|
20231016,115900,255830635,3120,3120,3120,3120,0
|
|
20231016,115800,255830635,3120,3120,3120,3120,100
|
|
20231016,115700,255518635,3120,3120,3120,3120,8
|
|
20231016,115600,255493675,3115,3115,3115,3115,0
|
|
20231016,115500,255493675,3115,3115,3115,3115,0
|
|
20231016,115400,255493675,3115,3115,3115,3115,0
|
|
20231016,115300,255493675,3115,3115,3115,3115,0
|
|
20231016,115200,255493675,3115,3115,3115,3115,30
|
|
20231016,115100,255400225,3110,3115,3115,3110,1000
|
|
20231016,115000,252288270,3115,3115,3115,3115,7
|
|
20231016,114900,252266465,3115,3115,3115,3115,738
|
|
20231016,114800,249967595,3115,3115,3115,3115,1189
|
|
20231016,114700,246263860,3120,3120,3120,3120,4
|
|
20231016,114600,246251380,3115,3115,3115,3115,100
|
|
20231016,114500,245939880,3115,3115,3115,3115,38
|
|
20231016,114400,245821510,3120,3120,3120,3120,200
|
|
20231016,114300,245197510,3110,3110,3110,3110,0
|
|
20231016,114200,245197510,3110,3110,3110,3110,2
|
|
20231016,114100,245191290,3125,3125,3125,3125,50
|
|
20231016,114000,245035040,3115,3115,3115,3115,1651
|
|
20231016,113900,239892175,3110,3120,3120,3110,3989
|
|
20231016,113800,227469930,3120,3120,3120,3120,480
|
|
20231016,113700,225972330,3120,3130,3130,3120,5104
|
|
20231016,113600,210035135,3125,3125,3125,3125,0
|
|
20231016,113500,210035135,3125,3125,3125,3125,0
|
|
20231016,113400,210035135,3125,3125,3125,3125,0
|
|
20231016,113300,210035135,3125,3125,3125,3125,1997
|
|
20231016,113200,203794510,3125,3130,3130,3125,227
|
|
20231016,113100,203084635,3130,3130,3130,3130,101
|
|
20231016,113000,202768505,3135,3135,3135,3135,0
|
|
20231016,112900,202768505,3135,3135,3135,3135,134
|
|
20231016,112800,202348415,3135,3135,3135,3135,0
|
|
20231016,112700,202348415,3135,3135,3135,3135,460
|
|
20231016,112600,200906315,3125,3140,3140,3125,16484
|
|
20231016,112500,149307065,3150,3150,3150,3150,10
|
|
20231016,112400,149275565,3140,3140,3140,3140,0
|
|
20231016,112300,149275565,3140,3140,3140,3140,0
|
|
20231016,112200,149275565,3140,3140,3140,3140,150
|
|
20231016,112100,148804565,3140,3140,3140,3140,0
|
|
20231016,112000,148804565,3140,3140,3140,3140,0
|
|
20231016,111900,148804565,3140,3140,3140,3140,0
|
|
20231016,111800,148804565,3140,3140,3140,3140,0
|
|
20231016,111700,148804565,3140,3140,3140,3140,0
|
|
20231016,111600,148804565,3140,3140,3140,3140,0
|
|
20231016,111500,148804565,3140,3140,3140,3140,0
|
|
20231016,111400,148804565,3140,3140,3140,3140,0
|
|
20231016,111300,148804565,3140,3140,3140,3140,300
|
|
20231016,111200,147862565,3150,3150,3150,3150,5
|
|
20231016,111100,147846815,3145,3145,3145,3145,0
|
|
20231016,111000,147846815,3145,3145,3145,3145,315
|
|
20231016,110900,146856140,3145,3145,3145,3145,0
|
|
20231016,110800,146856140,3145,3140,3145,3140,201
|
|
20231016,110700,146224995,3135,3135,3135,3135,0
|
|
20231016,110600,146224995,3135,3135,3135,3135,0
|
|
20231016,110500,146224995,3135,3140,3140,3135,801
|
|
20231016,110400,143713855,3135,3140,3145,3135,1525
|
|
20231016,110300,138932200,3140,3140,3140,3140,3523
|
|
20231016,110200,127869980,3140,3140,3140,3140,100
|
|
20231016,110100,127555980,3145,3145,3145,3145,50
|
|
20231016,110000,127398730,3145,3145,3145,3145,10
|
|
20231016,105900,127367280,3145,3145,3145,3145,1000
|
|
20231016,105800,124222280,3145,3145,3150,3145,2088
|
|
20231016,105700,117655510,3150,3150,3150,3150,24
|
|
20231016,105600,117579910,3150,3155,3155,3150,3752
|
|
20231016,105500,105760010,3155,3155,3155,3155,0
|
|
20231016,105400,105760010,3155,3155,3155,3155,526
|
|
20231016,105300,104100480,3155,3155,3155,3155,0
|
|
20231016,105200,104100480,3155,3155,3155,3155,0
|
|
20231016,105100,104100480,3155,3155,3155,3155,0
|
|
20231016,105000,104100480,3155,3155,3155,3155,0
|
|
20231016,104900,104100480,3155,3155,3155,3155,0
|
|
20231016,104800,104100480,3155,3155,3155,3155,282
|
|
20231016,104700,103210770,3160,3160,3160,3160,0
|
|
20231016,104600,103210770,3160,3155,3160,3155,37
|
|
20231016,104500,103094015,3160,3160,3160,3160,0
|
|
20231016,104400,103094015,3160,3160,3160,3160,0
|
|
20231016,104300,103094015,3160,3160,3160,3160,330
|
|
20231016,104200,102051215,3160,3160,3160,3160,0
|
|
20231016,104100,102051215,3160,3160,3160,3160,0
|
|
20231016,104000,102051215,3160,3160,3160,3160,0
|
|
20231016,103900,102051215,3160,3160,3160,3160,0
|
|
20231016,103800,102051215,3160,3160,3160,3160,3
|
|
20231016,103700,102041735,3160,3160,3160,3160,474
|
|
20231016,103600,100543895,3165,3165,3165,3165,0
|
|
20231016,103500,100543895,3165,3165,3165,3165,0
|
|
20231016,103400,100543895,3165,3165,3165,3165,94
|
|
20231016,103300,100246385,3165,3165,3165,3165,0
|
|
20231016,103200,100246385,3165,3165,3165,3165,0
|
|
20231016,103100,100246385,3165,3165,3165,3165,1
|
|
20231016,103000,100243220,3165,3165,3165,3165,0
|
|
20231016,102900,100243220,3165,3165,3165,3165,30
|
|
20231016,102800,100148270,3170,3170,3170,3170,0
|
|
20231016,102700,100148270,3170,3170,3170,3170,0
|
|
20231016,102600,100148270,3170,3170,3170,3170,1
|
|
20231016,102500,100145100,3160,3170,3170,3160,1699
|
|
20231016,102400,94759300,3170,3170,3170,3170,1
|
|
20231016,102300,94756130,3175,3170,3190,3170,1174
|
|
20231016,102200,91029150,3190,3190,3190,3190,54
|
|
20231016,102100,90856890,3190,3190,3190,3190,0
|
|
20231016,102000,90856890,3190,3190,3190,3190,0
|
|
20231016,101900,90856890,3190,3170,3190,3170,189
|
|
20231016,101800,90257740,3190,3185,3195,3175,442
|
|
20231016,101700,88853875,3185,3185,3185,3185,0
|
|
20231016,101600,88853875,3185,3185,3185,3185,0
|
|
20231016,101500,88853875,3185,3185,3185,3185,21
|
|
20231016,101400,88786990,3185,3185,3185,3185,51
|
|
20231016,101300,88624555,3185,3165,3185,3165,91
|
|
20231016,101200,88336520,3160,3160,3160,3160,1016
|
|
20231016,101100,85125960,3155,3155,3155,3155,0
|
|
20231016,101000,85125960,3155,3155,3155,3155,217
|
|
20231016,100900,84441325,3155,3155,3155,3155,50
|
|
20231016,100800,84283575,3155,3155,3155,3155,0
|
|
20231016,100700,84283575,3155,3155,3155,3155,400
|
|
20231016,100600,83021575,3155,3155,3155,3155,0
|
|
20231016,100500,83021575,3155,3155,3155,3155,4
|
|
20231016,100400,83008955,3150,3150,3150,3150,4
|
|
20231016,100300,82996355,3155,3155,3155,3155,0
|
|
20231016,100200,82996355,3155,3155,3155,3155,0
|
|
20231016,100100,82996355,3155,3155,3155,3155,0
|
|
20231016,100000,82996355,3155,3155,3155,3155,0
|
|
20231016,095900,82996355,3155,3155,3155,3155,4
|
|
20231016,095800,82983735,3155,3155,3155,3155,0
|
|
20231016,095700,82983735,3155,3155,3155,3155,6
|
|
20231016,095600,82964805,3155,3155,3155,3155,0
|
|
20231016,095500,82964805,3155,3155,3155,3155,1
|
|
20231016,095400,82961650,3150,3160,3160,3150,17
|
|
20231016,095300,82908030,3160,3160,3160,3160,0
|
|
20231016,095200,82908030,3160,3160,3160,3160,0
|
|
20231016,095100,82908030,3160,3160,3160,3160,1
|
|
20231016,095000,82904870,3155,3155,3155,3155,2
|
|
20231016,094900,82898560,3155,3155,3155,3155,1101
|
|
20231016,094800,79424905,3145,3145,3145,3145,0
|
|
20231016,094700,79424905,3145,3150,3150,3145,1301
|
|
20231016,094600,75330205,3160,3160,3160,3160,50
|
|
20231016,094500,75172205,3150,3150,3150,3150,0
|
|
20231016,094400,75172205,3150,3165,3165,3150,851
|
|
20231016,094300,72491485,3165,3155,3165,3155,6
|
|
20231016,094200,72472505,3150,3155,3155,3150,12
|
|
20231016,094100,72434690,3150,3155,3155,3150,76
|
|
20231016,094000,72194920,3165,3165,3165,3165,10
|
|
20231016,093900,72163270,3165,3165,3165,3160,922
|
|
20231016,093800,69249695,3170,3170,3170,3170,0
|
|
20231016,093700,69249695,3170,3170,3170,3170,11
|
|
20231016,093600,69214825,3170,3170,3170,3170,0
|
|
20231016,093500,69214825,3170,3170,3170,3170,0
|
|
20231016,093400,69214825,3170,3170,3170,3170,0
|
|
20231016,093300,69214825,3170,3170,3170,3170,0
|
|
20231016,093200,69214825,3170,3175,3175,3160,514
|
|
20231016,093100,67587680,3175,3175,3175,3175,4
|
|
20231016,093000,67574980,3170,3170,3170,3170,12
|
|
20231016,092900,67536940,3175,3165,3175,3165,149
|
|
20231016,092800,67065305,3175,3175,3175,3175,1
|
|
20231016,092700,67062130,3175,3165,3175,3165,826
|
|
20231016,092600,64442830,3175,3170,3175,3170,11
|
|
20231016,092500,64407955,3175,3175,3175,3175,0
|
|
20231016,092400,64407955,3175,3175,3175,3165,1855
|
|
20231016,092300,58521780,3175,3175,3175,3175,0
|
|
20231016,092200,58521780,3175,3175,3175,3175,0
|
|
20231016,092100,58521780,3175,3175,3175,3175,120
|
|
20231016,092000,58140780,3175,3175,3175,3170,643
|
|
20231016,091900,56099305,3175,3170,3175,3170,411
|
|
20231016,091800,54796415,3175,3175,3175,3175,35
|
|
20231016,091700,54685290,3175,3175,3175,3175,0
|
|
20231016,091600,54685290,3175,3175,3175,3175,0
|
|
20231016,091500,54685290,3175,3175,3175,3175,0
|
|
20231016,091400,54685290,3175,3175,3175,3175,0
|
|
20231016,091300,54685290,3175,3175,3175,3175,500
|
|
20231016,091200,53097790,3175,3170,3175,3170,211
|
|
20231016,091100,52427915,3175,3160,3175,3160,1638
|
|
20231016,091000,47251820,3160,3150,3160,3145,248
|
|
20231016,090900,46470520,3150,3145,3150,3145,501
|
|
20231016,090800,44894870,3145,3135,3145,3130,3152
|
|
20231016,090700,35023410,3150,3150,3150,3150,2
|
|
20231016,090600,35017110,3160,3145,3160,3140,4001
|
|
20231016,090500,22452450,3140,3140,3140,3140,0
|
|
20231016,090400,22452450,3140,3140,3145,3140,1067
|
|
20231016,090300,19100990,3140,3140,3140,3140,150
|
|
20231016,090200,18629990,3135,3180,3180,3135,2987
|
|
20231016,090100,9223550,3195,3215,3215,3160,1402
|
|
20231016,090000,4773625,3190,3200,3215,3190,1093
|