618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191500,279238590,3155,3155,3155,3155,8222
|
|
20231017,191400,279238590,3155,3155,3155,3155,0
|
|
20231017,191300,279238590,3155,3155,3155,3155,0
|
|
20231017,191200,279238590,3155,3155,3155,3155,0
|
|
20231017,191100,279238590,3155,3155,3155,3155,0
|
|
20231017,191000,279238590,3155,3155,3155,3155,0
|
|
20231017,190900,279238590,3155,3155,3155,3155,0
|
|
20231017,190800,279238590,3155,3155,3155,3155,0
|
|
20231017,190700,279238590,3155,3155,3155,3155,0
|
|
20231017,190600,279238590,3155,3155,3155,3155,0
|
|
20231017,190500,279238590,3155,3155,3155,3155,0
|
|
20231017,190400,279238590,3155,3155,3155,3155,0
|
|
20231017,190300,279238590,3155,3155,3155,3155,0
|
|
20231017,190200,279238590,3155,3155,3155,3155,0
|
|
20231017,190100,279238590,3155,3155,3155,3155,0
|
|
20231017,190000,279238590,3155,3155,3155,3155,0
|
|
20231017,185900,279238590,3155,3155,3155,3155,0
|
|
20231017,185800,279238590,3155,3155,3155,3155,0
|
|
20231017,185700,279238590,3155,3155,3155,3155,0
|
|
20231017,185600,279238590,3155,3155,3155,3155,0
|
|
20231017,185500,279238590,3155,3155,3155,3155,0
|
|
20231017,185400,279238590,3155,3155,3155,3155,0
|
|
20231017,185300,279238590,3155,3155,3155,3155,0
|
|
20231017,185200,279238590,3155,3155,3155,3155,0
|
|
20231017,185100,279238590,3155,3155,3155,3155,0
|
|
20231017,185000,279238590,3155,3155,3155,3155,0
|
|
20231017,184900,279238590,3155,3155,3155,3155,0
|
|
20231017,184800,279238590,3155,3155,3155,3155,0
|
|
20231017,184700,279238590,3155,3155,3155,3155,0
|
|
20231017,184600,279238590,3155,3155,3155,3155,0
|
|
20231017,184500,279238590,3155,3155,3155,3155,8222
|
|
20231017,184400,279238590,3155,3155,3155,3155,0
|
|
20231017,184300,279238590,3155,3155,3155,3155,0
|
|
20231017,184200,279238590,3155,3155,3155,3155,0
|
|
20231017,184100,279238590,3155,3155,3155,3155,0
|
|
20231017,184000,279238590,3155,3155,3155,3155,0
|
|
20231017,183900,279238590,3155,3155,3155,3155,0
|
|
20231017,183800,279238590,3155,3155,3155,3155,0
|
|
20231017,183700,279238590,3155,3155,3155,3155,0
|
|
20231017,183600,279238590,3155,3155,3155,3155,0
|
|
20231017,183500,279238590,3155,3155,3155,3155,0
|
|
20231017,183400,279238590,3155,3155,3155,3155,0
|
|
20231017,183300,279238590,3155,3155,3155,3155,0
|
|
20231017,183200,279238590,3155,3155,3155,3155,0
|
|
20231017,183100,279238590,3155,3155,3155,3155,0
|
|
20231017,183000,279238590,3155,3155,3155,3155,0
|
|
20231017,182900,279238590,3155,3155,3155,3155,0
|
|
20231017,182800,279238590,3155,3155,3155,3155,0
|
|
20231017,182700,279238590,3155,3155,3155,3155,0
|
|
20231017,182600,279238590,3155,3155,3155,3155,0
|
|
20231017,182500,279238590,3155,3155,3155,3155,0
|
|
20231017,182400,279238590,3155,3155,3155,3155,0
|
|
20231017,182300,279238590,3155,3155,3155,3155,0
|
|
20231017,182200,279238590,3155,3155,3155,3155,0
|
|
20231017,182100,279238590,3155,3155,3155,3155,0
|
|
20231017,182000,279238590,3155,3155,3155,3155,0
|
|
20231017,181900,279238590,3155,3155,3155,3155,0
|
|
20231017,181800,279238590,3155,3155,3155,3155,0
|
|
20231017,181700,279238590,3155,3155,3155,3155,0
|
|
20231017,181600,279238590,3155,3155,3155,3155,0
|
|
20231017,181500,279238590,3155,3155,3155,3155,8222
|
|
20231017,181400,279238590,3155,3155,3155,3155,0
|
|
20231017,181300,279238590,3155,3155,3155,3155,0
|
|
20231017,181200,279238590,3155,3155,3155,3155,0
|
|
20231017,181100,279238590,3155,3155,3155,3155,0
|
|
20231017,181000,279238590,3155,3155,3155,3155,0
|
|
20231017,180900,279238590,3155,3155,3155,3155,0
|
|
20231017,180800,279238590,3155,3155,3155,3155,0
|
|
20231017,180700,279238590,3155,3155,3155,3155,0
|
|
20231017,180600,279238590,3155,3155,3155,3155,0
|
|
20231017,180500,279238590,3155,3155,3155,3155,0
|
|
20231017,180400,279238590,3155,3155,3155,3155,0
|
|
20231017,180300,279238590,3155,3155,3155,3155,0
|
|
20231017,180200,279238590,3155,3155,3155,3155,0
|
|
20231017,180100,279238590,3155,3155,3155,3155,0
|
|
20231017,180000,279238590,3155,3155,3155,3155,0
|
|
20231017,175900,279238590,3155,3155,3155,3155,0
|
|
20231017,175800,279238590,3155,3155,3155,3155,0
|
|
20231017,175700,279238590,3155,3155,3155,3155,0
|
|
20231017,175600,279238590,3155,3155,3155,3155,0
|
|
20231017,175500,279238590,3155,3155,3155,3155,0
|
|
20231017,175400,279238590,3155,3155,3155,3155,0
|
|
20231017,175300,279238590,3155,3155,3155,3155,0
|
|
20231017,175200,279238590,3155,3155,3155,3155,0
|
|
20231017,175100,279238590,3155,3155,3155,3155,0
|
|
20231017,175000,279238590,3155,3155,3155,3155,0
|
|
20231017,174900,279238590,3155,3155,3155,3155,0
|
|
20231017,174800,279238590,3155,3155,3155,3155,0
|
|
20231017,174700,279238590,3155,3155,3155,3155,0
|
|
20231017,174600,279238590,3155,3155,3155,3155,0
|
|
20231017,174500,279238590,3155,3155,3155,3155,8222
|
|
20231017,174400,279238590,3155,3155,3155,3155,0
|
|
20231017,174300,279238590,3155,3155,3155,3155,0
|
|
20231017,174200,279238590,3155,3155,3155,3155,0
|
|
20231017,174100,279238590,3155,3155,3155,3155,0
|
|
20231017,174000,279238590,3155,3155,3155,3155,0
|
|
20231017,173900,279238590,3155,3155,3155,3155,0
|
|
20231017,173800,279238590,3155,3155,3155,3155,0
|
|
20231017,173700,279238590,3155,3155,3155,3155,0
|
|
20231017,173600,279238590,3155,3155,3155,3155,0
|
|
20231017,173500,279238590,3155,3155,3155,3155,0
|
|
20231017,173400,279238590,3155,3155,3155,3155,0
|
|
20231017,173300,279238590,3155,3155,3155,3155,0
|
|
20231017,173200,279238590,3155,3155,3155,3155,0
|
|
20231017,173100,279238590,3155,3155,3155,3155,0
|
|
20231017,173000,279238590,3155,3155,3155,3155,0
|
|
20231017,172900,279238590,3155,3155,3155,3155,0
|
|
20231017,172800,279238590,3155,3155,3155,3155,0
|
|
20231017,172700,279238590,3155,3155,3155,3155,0
|
|
20231017,172600,279238590,3155,3155,3155,3155,0
|
|
20231017,172500,279238590,3155,3155,3155,3155,0
|
|
20231017,172400,279238590,3155,3155,3155,3155,0
|
|
20231017,172300,279238590,3155,3155,3155,3155,0
|
|
20231017,172200,279238590,3155,3155,3155,3155,0
|
|
20231017,172100,279238590,3155,3155,3155,3155,0
|
|
20231017,172000,279238590,3155,3155,3155,3155,0
|
|
20231017,171900,279238590,3155,3155,3155,3155,0
|
|
20231017,171800,279238590,3155,3155,3155,3155,0
|
|
20231017,171700,279238590,3155,3155,3155,3155,0
|
|
20231017,171600,279238590,3155,3155,3155,3155,0
|
|
20231017,171500,279238590,3155,3155,3155,3155,8222
|
|
20231017,171400,279238590,3155,3155,3155,3155,0
|
|
20231017,171300,279238590,3155,3155,3155,3155,0
|
|
20231017,171200,279238590,3155,3155,3155,3155,0
|
|
20231017,171100,279238590,3155,3155,3155,3155,0
|
|
20231017,171000,279238590,3155,3155,3155,3155,0
|
|
20231017,170900,279238590,3155,3155,3155,3155,0
|
|
20231017,170800,279238590,3155,3155,3155,3155,0
|
|
20231017,170700,279238590,3155,3155,3155,3155,0
|
|
20231017,170600,279238590,3155,3155,3155,3155,0
|
|
20231017,170500,279238590,3155,3155,3155,3155,0
|
|
20231017,170400,279238590,3155,3155,3155,3155,0
|
|
20231017,170300,279238590,3155,3155,3155,3155,0
|
|
20231017,170200,279238590,3155,3155,3155,3155,0
|
|
20231017,170100,279238590,3155,3155,3155,3155,0
|
|
20231017,170000,279238590,3155,3155,3155,3155,0
|
|
20231017,165900,279238590,3155,3155,3155,3155,0
|
|
20231017,165800,279238590,3155,3155,3155,3155,0
|
|
20231017,165700,279238590,3155,3155,3155,3155,0
|
|
20231017,165600,279238590,3155,3155,3155,3155,0
|
|
20231017,165500,279238590,3155,3155,3155,3155,0
|
|
20231017,165400,279238590,3155,3155,3155,3155,0
|
|
20231017,165300,279238590,3155,3155,3155,3155,0
|
|
20231017,165200,279238590,3155,3155,3155,3155,0
|
|
20231017,165100,279238590,3155,3155,3155,3155,0
|
|
20231017,165000,279238590,3155,3155,3155,3155,0
|
|
20231017,164900,279238590,3155,3155,3155,3155,0
|
|
20231017,164800,279238590,3155,3155,3155,3155,0
|
|
20231017,164700,279238590,3155,3155,3155,3155,0
|
|
20231017,164600,279238590,3155,3155,3155,3155,0
|
|
20231017,164500,279238590,3155,3155,3155,3155,8222
|
|
20231017,164400,279238590,3155,3155,3155,3155,0
|
|
20231017,164300,279238590,3155,3155,3155,3155,0
|
|
20231017,164200,279238590,3155,3155,3155,3155,0
|
|
20231017,164100,279238590,3155,3155,3155,3155,0
|
|
20231017,164000,279238590,3155,3155,3155,3155,0
|
|
20231017,163900,279238590,3155,3155,3155,3155,0
|
|
20231017,163800,279238590,3155,3155,3155,3155,0
|
|
20231017,163700,279238590,3155,3155,3155,3155,0
|
|
20231017,163600,279238590,3155,3155,3155,3155,0
|
|
20231017,163500,279238590,3155,3155,3155,3155,0
|
|
20231017,163400,279238590,3155,3155,3155,3155,0
|
|
20231017,163300,279238590,3155,3155,3155,3155,0
|
|
20231017,163200,279238590,3155,3155,3155,3155,0
|
|
20231017,163100,279238590,3155,3155,3155,3155,0
|
|
20231017,163000,279238590,3155,3155,3155,3155,0
|
|
20231017,162900,279238590,3155,3155,3155,3155,0
|
|
20231017,162800,279238590,3155,3155,3155,3155,0
|
|
20231017,162700,279238590,3155,3155,3155,3155,0
|
|
20231017,162600,279238590,3155,3155,3155,3155,0
|
|
20231017,162500,279238590,3155,3155,3155,3155,0
|
|
20231017,162400,279238590,3155,3155,3155,3155,0
|
|
20231017,162300,279238590,3155,3155,3155,3155,0
|
|
20231017,162200,279238590,3155,3155,3155,3155,0
|
|
20231017,162100,279238590,3155,3155,3155,3155,0
|
|
20231017,162000,279238590,3155,3155,3155,3155,0
|
|
20231017,161900,279238590,3155,3155,3155,3155,0
|
|
20231017,161800,279238590,3155,3155,3155,3155,0
|
|
20231017,161700,279238590,3155,3155,3155,3155,0
|
|
20231017,161600,279238590,3155,3155,3155,3155,0
|
|
20231017,161500,279238590,3155,3155,3155,3155,8222
|
|
20231017,161400,279238590,3155,3155,3155,3155,0
|
|
20231017,161300,279238590,3155,3155,3155,3155,0
|
|
20231017,161200,279238590,3155,3155,3155,3155,0
|
|
20231017,161100,279238590,3155,3155,3155,3155,0
|
|
20231017,161000,279238590,3155,3155,3155,3155,0
|
|
20231017,160900,279238590,3155,3155,3155,3155,0
|
|
20231017,160800,279238590,3155,3155,3155,3155,0
|
|
20231017,160700,279238590,3155,3155,3155,3155,0
|
|
20231017,160600,279238590,3155,3155,3155,3155,0
|
|
20231017,160500,279238590,3155,3155,3155,3155,0
|
|
20231017,160400,279238590,3155,3155,3155,3155,0
|
|
20231017,160300,279238590,3155,3155,3155,3155,0
|
|
20231017,160200,279238590,3155,3155,3155,3155,0
|
|
20231017,160100,279238590,3155,3155,3155,3155,0
|
|
20231017,160000,279238590,3155,3155,3155,3155,0
|
|
20231017,155900,279238590,3155,3155,3155,3155,0
|
|
20231017,155800,279238590,3155,3155,3155,3155,0
|
|
20231017,155700,279238590,3155,3155,3155,3155,0
|
|
20231017,155600,279238590,3155,3155,3155,3155,0
|
|
20231017,155500,279238590,3155,3155,3155,3155,0
|
|
20231017,155400,279238590,3155,3155,3155,3155,0
|
|
20231017,155300,279238590,3155,3155,3155,3155,0
|
|
20231017,155200,279238590,3155,3155,3155,3155,0
|
|
20231017,155100,279238590,3155,3155,3155,3155,0
|
|
20231017,155000,279238590,3155,3155,3155,3155,0
|
|
20231017,154900,279238590,3155,3155,3155,3155,0
|
|
20231017,154800,279238590,3155,3155,3155,3155,0
|
|
20231017,154700,279238590,3155,3155,3155,3155,0
|
|
20231017,154600,279238590,3155,3155,3155,3155,0
|
|
20231017,154500,279238590,3155,3155,3155,3155,8222
|
|
20231017,154400,279238590,3155,3155,3155,3155,0
|
|
20231017,154300,279238590,3155,3155,3155,3155,0
|
|
20231017,154200,279238590,3155,3155,3155,3155,0
|
|
20231017,154100,279238590,3155,3155,3155,3155,0
|
|
20231017,154000,279238590,3155,3155,3155,3155,0
|
|
20231017,153900,279238590,3155,3155,3155,3155,0
|
|
20231017,153800,279238590,3155,3155,3155,3155,0
|
|
20231017,153700,279238590,3155,3155,3155,3155,0
|
|
20231017,153600,279238590,3155,3155,3155,3155,0
|
|
20231017,153500,279238590,3155,3155,3155,3155,0
|
|
20231017,153400,279238590,3155,3155,3155,3155,0
|
|
20231017,153300,279238590,3155,3155,3155,3155,0
|
|
20231017,153200,279238590,3155,3155,3155,3155,0
|
|
20231017,153100,279238590,3155,3155,3155,3155,0
|
|
20231017,153000,279238590,3155,3155,3155,3155,8222
|
|
20231017,152900,253298180,3160,3160,3160,3160,0
|
|
20231017,152800,253298180,3160,3160,3160,3160,0
|
|
20231017,152700,253298180,3160,3160,3160,3160,0
|
|
20231017,152600,253298180,3160,3160,3160,3160,0
|
|
20231017,152500,253298180,3160,3160,3160,3160,0
|
|
20231017,152400,253298180,3160,3160,3160,3160,0
|
|
20231017,152300,253298180,3160,3160,3160,3160,0
|
|
20231017,152200,253298180,3160,3160,3160,3160,0
|
|
20231017,152100,253298180,3160,3160,3160,3160,0
|
|
20231017,152000,253298180,3160,3160,3160,3160,0
|
|
20231017,151900,253298180,3160,3160,3160,3155,180
|
|
20231017,151800,252729450,3160,3160,3160,3160,1
|
|
20231017,151700,252726290,3155,3160,3160,3155,272
|
|
20231017,151600,251866840,3160,3155,3160,3155,394
|
|
20231017,151500,250623745,3155,3155,3155,3155,29
|
|
20231017,151400,250532250,3155,3155,3155,3155,170
|
|
20231017,151300,249995900,3160,3160,3160,3160,1000
|
|
20231017,151200,246835900,3155,3155,3155,3155,873
|
|
20231017,151100,244081585,3155,3155,3155,3155,45
|
|
20231017,151000,243939610,3160,3160,3160,3160,1
|
|
20231017,150900,243936450,3160,3160,3160,3160,0
|
|
20231017,150800,243936450,3160,3160,3160,3160,0
|
|
20231017,150700,243936450,3160,3165,3165,3160,2
|
|
20231017,150600,243930125,3155,3155,3155,3155,0
|
|
20231017,150500,243930125,3155,3155,3155,3155,0
|
|
20231017,150400,243930125,3155,3155,3155,3155,653
|
|
20231017,150300,241869910,3160,3160,3160,3160,24
|
|
20231017,150200,241794070,3160,3160,3160,3160,3674
|
|
20231017,150100,230184230,3160,3160,3160,3160,0
|
|
20231017,150000,230184230,3160,3160,3160,3160,0
|
|
20231017,145900,230184230,3160,3155,3160,3155,495
|
|
20231017,145800,228622030,3155,3155,3155,3155,0
|
|
20231017,145700,228622030,3155,3155,3155,3155,0
|
|
20231017,145600,228622030,3155,3155,3155,3155,0
|
|
20231017,145500,228622030,3155,3155,3155,3155,0
|
|
20231017,145400,228622030,3155,3155,3155,3155,34
|
|
20231017,145300,228514760,3160,3160,3160,3160,0
|
|
20231017,145200,228514760,3160,3160,3160,3160,0
|
|
20231017,145100,228514760,3160,3160,3160,3160,0
|
|
20231017,145000,228514760,3160,3160,3160,3160,0
|
|
20231017,144900,228514760,3160,3160,3160,3160,1
|
|
20231017,144800,228511600,3150,3150,3150,3150,0
|
|
20231017,144700,228511600,3150,3155,3155,3150,806
|
|
20231017,144600,225972670,3155,3155,3155,3155,202
|
|
20231017,144500,225335360,3155,3155,3155,3155,100
|
|
20231017,144400,225019860,3155,3155,3155,3155,20
|
|
20231017,144300,224956760,3155,3155,3155,3155,1
|
|
20231017,144200,224953605,3150,3155,3155,3150,2105
|
|
20231017,144100,218322820,3155,3155,3155,3155,3230
|
|
20231017,144000,208132170,3155,3155,3155,3155,2
|
|
20231017,143900,208125860,3155,3155,3155,3155,0
|
|
20231017,143800,208125860,3155,3160,3160,3155,1065
|
|
20231017,143700,204760785,3155,3155,3155,3155,64
|
|
20231017,143600,204558865,3155,3155,3155,3155,0
|
|
20231017,143500,204558865,3155,3155,3155,3155,0
|
|
20231017,143400,204558865,3155,3155,3155,3155,0
|
|
20231017,143300,204558865,3155,3155,3155,3155,100
|
|
20231017,143200,204243365,3160,3160,3160,3160,0
|
|
20231017,143100,204243365,3160,3160,3160,3160,0
|
|
20231017,143000,204243365,3160,3160,3160,3160,0
|
|
20231017,142900,204243365,3160,3160,3160,3160,0
|
|
20231017,142800,204243365,3160,3160,3160,3160,0
|
|
20231017,142700,204243365,3160,3160,3160,3160,60
|
|
20231017,142600,204053765,3155,3155,3155,3155,0
|
|
20231017,142500,204053765,3155,3155,3155,3155,77
|
|
20231017,142400,203810830,3160,3160,3160,3160,0
|
|
20231017,142300,203810830,3160,3160,3160,3160,0
|
|
20231017,142200,203810830,3160,3160,3160,3160,0
|
|
20231017,142100,203810830,3160,3160,3160,3160,1
|
|
20231017,142000,203807670,3155,3155,3155,3155,0
|
|
20231017,141900,203807670,3155,3155,3155,3155,0
|
|
20231017,141800,203807670,3155,3155,3155,3155,0
|
|
20231017,141700,203807670,3155,3155,3155,3155,0
|
|
20231017,141600,203807670,3155,3155,3155,3155,0
|
|
20231017,141500,203807670,3155,3155,3155,3155,695
|
|
20231017,141400,201614945,3155,3155,3155,3155,374
|
|
20231017,141300,200434975,3155,3155,3155,3155,0
|
|
20231017,141200,200434975,3155,3155,3155,3155,0
|
|
20231017,141100,200434975,3155,3155,3155,3155,151
|
|
20231017,141000,199958570,3155,3155,3155,3155,672
|
|
20231017,140900,197838410,3155,3155,3155,3155,0
|
|
20231017,140800,197838410,3155,3155,3155,3155,0
|
|
20231017,140700,197838410,3155,3155,3155,3155,0
|
|
20231017,140600,197838410,3155,3155,3155,3155,0
|
|
20231017,140500,197838410,3155,3155,3155,3155,563
|
|
20231017,140400,196062145,3155,3155,3155,3155,1497
|
|
20231017,140300,191339110,3160,3160,3160,3160,0
|
|
20231017,140200,191339110,3160,3160,3160,3160,0
|
|
20231017,140100,191339110,3160,3160,3160,3160,336
|
|
20231017,140000,190277350,3155,3155,3155,3155,0
|
|
20231017,135900,190277350,3155,3155,3155,3155,1934
|
|
20231017,135800,184175580,3160,3160,3160,3160,0
|
|
20231017,135700,184175580,3160,3160,3160,3160,10
|
|
20231017,135600,184143980,3160,3160,3160,3160,0
|
|
20231017,135500,184143980,3160,3160,3160,3160,0
|
|
20231017,135400,184143980,3160,3160,3160,3160,500
|
|
20231017,135300,182563980,3165,3160,3165,3160,15
|
|
20231017,135200,182516575,3165,3160,3165,3160,201
|
|
20231017,135100,181881410,3160,3160,3160,3160,0
|
|
20231017,135000,181881410,3160,3160,3160,3160,1770
|
|
20231017,134900,176288210,3160,3160,3160,3160,793
|
|
20231017,134800,173782330,3155,3155,3155,3155,232
|
|
20231017,134700,173050370,3160,3160,3160,3160,0
|
|
20231017,134600,173050370,3160,3160,3160,3160,1100
|
|
20231017,134500,169574370,3160,3160,3160,3160,10
|
|
20231017,134400,169542770,3160,3160,3160,3160,14
|
|
20231017,134300,169498530,3160,3160,3160,3160,0
|
|
20231017,134200,169498530,3160,3160,3160,3160,1
|
|
20231017,134100,169495370,3155,3155,3155,3155,68
|
|
20231017,134000,169280830,3165,3165,3165,3165,0
|
|
20231017,133900,169280830,3165,3165,3165,3165,1
|
|
20231017,133800,169277665,3155,3155,3155,3155,0
|
|
20231017,133700,169277665,3155,3155,3155,3155,0
|
|
20231017,133600,169277665,3155,3155,3155,3155,474
|
|
20231017,133500,167782195,3165,3165,3165,3165,0
|
|
20231017,133400,167782195,3165,3165,3165,3165,0
|
|
20231017,133300,167782195,3165,3165,3165,3165,0
|
|
20231017,133200,167782195,3165,3165,3165,3165,1
|
|
20231017,133100,167779030,3155,3155,3155,3155,0
|
|
20231017,133000,167779030,3155,3155,3155,3155,0
|
|
20231017,132900,167779030,3155,3155,3155,3155,0
|
|
20231017,132800,167779030,3155,3155,3155,3155,0
|
|
20231017,132700,167779030,3155,3155,3155,3155,0
|
|
20231017,132600,167779030,3155,3155,3155,3155,0
|
|
20231017,132500,167779030,3155,3155,3155,3155,0
|
|
20231017,132400,167779030,3155,3155,3155,3155,74
|
|
20231017,132300,167545560,3155,3160,3160,3155,4015
|
|
20231017,132200,154862055,3160,3160,3160,3160,12
|
|
20231017,132100,154824135,3165,3160,3165,3160,2
|
|
20231017,132000,154817810,3165,3165,3165,3165,0
|
|
20231017,131900,154817810,3165,3165,3170,3165,126
|
|
20231017,131800,154419015,3170,3170,3170,3170,0
|
|
20231017,131700,154419015,3170,3170,3170,3170,500
|
|
20231017,131600,152834015,3170,3170,3170,3170,0
|
|
20231017,131500,152834015,3170,3170,3170,3170,157
|
|
20231017,131400,152336325,3170,3160,3170,3160,2
|
|
20231017,131300,152329995,3165,3165,3165,3165,57
|
|
20231017,131200,152149590,3170,3170,3170,3170,0
|
|
20231017,131100,152149590,3170,3170,3170,3170,0
|
|
20231017,131000,152149590,3170,3170,3170,3170,0
|
|
20231017,130900,152149590,3170,3170,3170,3170,0
|
|
20231017,130800,152149590,3170,3170,3170,3170,0
|
|
20231017,130700,152149590,3170,3170,3170,3170,1
|
|
20231017,130600,152146420,3170,3170,3170,3170,0
|
|
20231017,130500,152146420,3170,3170,3170,3170,0
|
|
20231017,130400,152146420,3170,3170,3170,3170,0
|
|
20231017,130300,152146420,3170,3170,3170,3170,0
|
|
20231017,130200,152146420,3170,3160,3170,3160,225
|
|
20231017,130100,151433210,3160,3160,3160,3160,3
|
|
20231017,130000,151423730,3160,3160,3160,3160,0
|
|
20231017,125900,151423730,3160,3160,3160,3160,0
|
|
20231017,125800,151423730,3160,3160,3160,3160,0
|
|
20231017,125700,151423730,3160,3160,3160,3160,0
|
|
20231017,125600,151423730,3160,3160,3160,3160,0
|
|
20231017,125500,151423730,3160,3160,3160,3160,6
|
|
20231017,125400,151404770,3160,3165,3165,3160,217
|
|
20231017,125300,150718300,3170,3170,3170,3170,31
|
|
20231017,125200,150620030,3170,3170,3170,3170,0
|
|
20231017,125100,150620030,3170,3170,3170,3170,0
|
|
20231017,125000,150620030,3170,3170,3170,3170,0
|
|
20231017,124900,150620030,3170,3170,3170,3170,1
|
|
20231017,124800,150616860,3165,3165,3165,3165,0
|
|
20231017,124700,150616860,3165,3165,3165,3165,100
|
|
20231017,124600,150300360,3170,3170,3170,3170,0
|
|
20231017,124500,150300360,3170,3170,3170,3170,0
|
|
20231017,124400,150300360,3170,3165,3170,3165,114
|
|
20231017,124300,149939545,3170,3170,3170,3170,71
|
|
20231017,124200,149714475,3170,3170,3170,3170,0
|
|
20231017,124100,149714475,3170,3170,3170,3170,0
|
|
20231017,124000,149714475,3170,3170,3170,3170,0
|
|
20231017,123900,149714475,3170,3170,3170,3170,0
|
|
20231017,123800,149714475,3170,3170,3170,3170,1
|
|
20231017,123700,149711305,3160,3160,3170,3160,79
|
|
20231017,123600,149461655,3165,3165,3165,3165,1
|
|
20231017,123500,149458490,3170,3160,3170,3160,797
|
|
20231017,123400,146939960,3170,3170,3170,3170,0
|
|
20231017,123300,146939960,3170,3170,3170,3170,0
|
|
20231017,123200,146939960,3170,3170,3170,3160,811
|
|
20231017,123100,144377090,3170,3170,3170,3160,5
|
|
20231017,123000,144361250,3170,3170,3170,3170,13
|
|
20231017,122900,144320040,3170,3170,3170,3170,31
|
|
20231017,122800,144221770,3170,3170,3170,3170,2
|
|
20231017,122700,144215430,3165,3165,3165,3165,0
|
|
20231017,122600,144215430,3165,3165,3165,3165,0
|
|
20231017,122500,144215430,3165,3165,3165,3165,50
|
|
20231017,122400,144057180,3165,3165,3165,3165,0
|
|
20231017,122300,144057180,3165,3165,3165,3165,0
|
|
20231017,122200,144057180,3165,3165,3165,3165,0
|
|
20231017,122100,144057180,3165,3165,3165,3165,0
|
|
20231017,122000,144057180,3165,3165,3165,3165,0
|
|
20231017,121900,144057180,3165,3165,3165,3165,516
|
|
20231017,121800,142424040,3160,3160,3160,3160,0
|
|
20231017,121700,142424040,3160,3160,3160,3160,0
|
|
20231017,121600,142424040,3160,3160,3160,3160,0
|
|
20231017,121500,142424040,3160,3160,3160,3160,0
|
|
20231017,121400,142424040,3160,3160,3160,3160,0
|
|
20231017,121300,142424040,3160,3160,3160,3160,0
|
|
20231017,121200,142424040,3160,3160,3160,3160,900
|
|
20231017,121100,139580040,3170,3170,3170,3170,315
|
|
20231017,121000,138581490,3170,3170,3170,3170,2
|
|
20231017,120900,138575150,3170,3170,3170,3170,7
|
|
20231017,120800,138552960,3160,3160,3160,3160,780
|
|
20231017,120700,136088160,3160,3160,3160,3160,0
|
|
20231017,120600,136088160,3160,3160,3160,3160,69
|
|
20231017,120500,135870120,3165,3165,3165,3165,0
|
|
20231017,120400,135870120,3165,3165,3165,3165,162
|
|
20231017,120300,135357390,3170,3170,3170,3170,0
|
|
20231017,120200,135357390,3170,3170,3170,3170,0
|
|
20231017,120100,135357390,3170,3170,3170,3170,0
|
|
20231017,120000,135357390,3170,3170,3170,3170,0
|
|
20231017,115900,135357390,3170,3170,3170,3170,0
|
|
20231017,115800,135357390,3170,3170,3170,3170,1
|
|
20231017,115700,135354220,3165,3170,3170,3165,426
|
|
20231017,115600,134005915,3165,3165,3165,3165,3
|
|
20231017,115500,133996420,3165,3165,3165,3165,12
|
|
20231017,115400,133958440,3165,3165,3165,3165,1
|
|
20231017,115300,133955275,3165,3165,3165,3165,0
|
|
20231017,115200,133955275,3165,3165,3165,3165,23
|
|
20231017,115100,133882480,3160,3175,3175,3160,3112
|
|
20231017,115000,124029485,3175,3175,3175,3175,0
|
|
20231017,114900,124029485,3175,3175,3175,3175,0
|
|
20231017,114800,124029485,3175,3175,3175,3175,0
|
|
20231017,114700,124029485,3175,3175,3175,3175,0
|
|
20231017,114600,124029485,3175,3175,3175,3175,0
|
|
20231017,114500,124029485,3175,3175,3175,3175,29
|
|
20231017,114400,123937410,3180,3180,3180,3180,0
|
|
20231017,114300,123937410,3180,3180,3180,3180,11
|
|
20231017,114200,123902430,3180,3180,3180,3180,0
|
|
20231017,114100,123902430,3180,3180,3180,3180,0
|
|
20231017,114000,123902430,3180,3180,3180,3180,52
|
|
20231017,113900,123737070,3170,3170,3170,3170,0
|
|
20231017,113800,123737070,3170,3180,3180,3170,102
|
|
20231017,113700,123413710,3180,3180,3180,3180,0
|
|
20231017,113600,123413710,3180,3180,3180,3180,7
|
|
20231017,113500,123391450,3180,3180,3180,3180,10
|
|
20231017,113400,123359650,3170,3170,3170,3170,590
|
|
20231017,113300,121489350,3180,3180,3180,3180,0
|
|
20231017,113200,121489350,3180,3180,3180,3180,0
|
|
20231017,113100,121489350,3180,3180,3180,3180,1
|
|
20231017,113000,121486170,3170,3170,3170,3170,0
|
|
20231017,112900,121486170,3170,3170,3170,3170,0
|
|
20231017,112800,121486170,3170,3170,3170,3170,0
|
|
20231017,112700,121486170,3170,3170,3170,3170,0
|
|
20231017,112600,121486170,3170,3170,3170,3170,0
|
|
20231017,112500,121486170,3170,3170,3170,3170,10
|
|
20231017,112400,121454470,3180,3180,3180,3180,0
|
|
20231017,112300,121454470,3180,3180,3180,3180,10
|
|
20231017,112200,121422670,3170,3170,3170,3170,0
|
|
20231017,112100,121422670,3170,3180,3180,3170,2
|
|
20231017,112000,121416320,3180,3180,3180,3180,0
|
|
20231017,111900,121416320,3180,3180,3180,3180,0
|
|
20231017,111800,121416320,3180,3180,3180,3180,0
|
|
20231017,111700,121416320,3180,3180,3180,3180,1752
|
|
20231017,111600,115844960,3180,3180,3180,3180,0
|
|
20231017,111500,115844960,3180,3180,3180,3180,1
|
|
20231017,111400,115841780,3170,3165,3170,3165,7708
|
|
20231017,111300,91444475,3165,3165,3165,3165,0
|
|
20231017,111200,91444475,3165,3165,3165,3165,0
|
|
20231017,111100,91444475,3165,3160,3165,3160,15
|
|
20231017,111000,91397025,3160,3160,3160,3160,795
|
|
20231017,110900,88884825,3165,3165,3165,3165,0
|
|
20231017,110800,88884825,3165,3165,3165,3165,4
|
|
20231017,110700,88872165,3160,3160,3160,3160,0
|
|
20231017,110600,88872165,3160,3160,3160,3160,0
|
|
20231017,110500,88872165,3160,3160,3160,3160,0
|
|
20231017,110400,88872165,3160,3160,3160,3160,0
|
|
20231017,110300,88872165,3160,3160,3160,3160,0
|
|
20231017,110200,88872165,3160,3160,3160,3160,0
|
|
20231017,110100,88872165,3160,3160,3160,3160,0
|
|
20231017,110000,88872165,3160,3160,3160,3160,0
|
|
20231017,105900,88872165,3160,3160,3160,3160,0
|
|
20231017,105800,88872165,3160,3160,3160,3160,36
|
|
20231017,105700,88758405,3160,3160,3160,3160,0
|
|
20231017,105600,88758405,3160,3160,3160,3160,221
|
|
20231017,105500,88060045,3160,3160,3160,3160,0
|
|
20231017,105400,88060045,3160,3160,3160,3160,31
|
|
20231017,105300,87962085,3160,3160,3160,3160,0
|
|
20231017,105200,87962085,3160,3160,3160,3160,0
|
|
20231017,105100,87962085,3160,3160,3160,3160,2
|
|
20231017,105000,87955765,3160,3160,3160,3160,300
|
|
20231017,104900,87007765,3160,3160,3160,3160,5
|
|
20231017,104800,86991965,3160,3160,3160,3160,192
|
|
20231017,104700,86385245,3160,3160,3160,3160,0
|
|
20231017,104600,86385245,3160,3160,3160,3160,0
|
|
20231017,104500,86385245,3160,3160,3160,3160,20
|
|
20231017,104400,86322045,3160,3160,3160,3160,0
|
|
20231017,104300,86322045,3160,3160,3160,3160,0
|
|
20231017,104200,86322045,3160,3160,3160,3160,139
|
|
20231017,104100,85882805,3160,3160,3160,3160,100
|
|
20231017,104000,85566805,3160,3160,3160,3160,0
|
|
20231017,103900,85566805,3160,3160,3160,3160,0
|
|
20231017,103800,85566805,3160,3160,3160,3160,64
|
|
20231017,103700,85364565,3160,3160,3160,3160,0
|
|
20231017,103600,85364565,3160,3160,3160,3160,200
|
|
20231017,103500,84732565,3160,3160,3160,3160,1
|
|
20231017,103400,84729405,3160,3160,3160,3160,0
|
|
20231017,103300,84729405,3160,3160,3160,3160,0
|
|
20231017,103200,84729405,3160,3160,3160,3160,201
|
|
20231017,103100,84094245,3155,3155,3155,3155,0
|
|
20231017,103000,84094245,3155,3155,3155,3155,70
|
|
20231017,102900,83873395,3165,3165,3165,3165,200
|
|
20231017,102800,83240395,3165,3165,3165,3165,1
|
|
20231017,102700,83237230,3165,3165,3165,3165,0
|
|
20231017,102600,83237230,3165,3165,3165,3165,4
|
|
20231017,102500,83224570,3155,3160,3160,3155,138
|
|
20231017,102400,82789015,3165,3165,3165,3165,0
|
|
20231017,102300,82789015,3165,3165,3165,3165,20
|
|
20231017,102200,82725715,3165,3165,3165,3165,0
|
|
20231017,102100,82725715,3165,3165,3165,3165,0
|
|
20231017,102000,82725715,3165,3165,3165,3165,0
|
|
20231017,101900,82725715,3165,3165,3165,3165,0
|
|
20231017,101800,82725715,3165,3165,3165,3165,0
|
|
20231017,101700,82725715,3165,3155,3165,3155,126
|
|
20231017,101600,82328165,3160,3160,3160,3160,0
|
|
20231017,101500,82328165,3160,3160,3160,3160,81
|
|
20231017,101400,82072205,3155,3155,3155,3155,67
|
|
20231017,101300,81860820,3160,3160,3160,3160,0
|
|
20231017,101200,81860820,3160,3160,3160,3160,893
|
|
20231017,101100,79038940,3165,3165,3165,3165,100
|
|
20231017,101000,78722440,3165,3165,3165,3165,1
|
|
20231017,100900,78719275,3165,3165,3165,3165,0
|
|
20231017,100800,78719275,3165,3165,3165,3165,0
|
|
20231017,100700,78719275,3165,3165,3165,3165,1
|
|
20231017,100600,78716110,3160,3160,3160,3160,0
|
|
20231017,100500,78716110,3160,3160,3160,3160,0
|
|
20231017,100400,78716110,3160,3160,3160,3160,0
|
|
20231017,100300,78716110,3160,3160,3160,3160,4
|
|
20231017,100200,78703470,3160,3165,3165,3160,203
|
|
20231017,100100,78061310,3165,3160,3165,3160,61
|
|
20231017,100000,77868295,3160,3165,3165,3160,508
|
|
20231017,095900,76260510,3170,3170,3170,3170,1
|
|
20231017,095800,76257340,3170,3170,3170,3170,0
|
|
20231017,095700,76257340,3170,3170,3170,3170,153
|
|
20231017,095600,75772330,3170,3170,3170,3170,0
|
|
20231017,095500,75772330,3170,3170,3170,3170,20
|
|
20231017,095400,75708930,3160,3160,3160,3160,5
|
|
20231017,095300,75693130,3165,3165,3165,3165,0
|
|
20231017,095200,75693130,3165,3165,3165,3165,0
|
|
20231017,095100,75693130,3165,3165,3165,3165,0
|
|
20231017,095000,75693130,3165,3165,3165,3165,11
|
|
20231017,094900,75658315,3170,3170,3170,3170,0
|
|
20231017,094800,75658315,3170,3170,3170,3170,0
|
|
20231017,094700,75658315,3170,3170,3170,3170,0
|
|
20231017,094600,75658315,3170,3170,3170,3170,4
|
|
20231017,094500,75645635,3165,3165,3165,3165,1011
|
|
20231017,094400,72445820,3160,3160,3160,3160,0
|
|
20231017,094300,72445820,3160,3160,3160,3160,0
|
|
20231017,094200,72445820,3160,3160,3160,3160,11
|
|
20231017,094100,72411060,3160,3165,3165,3160,55
|
|
20231017,094000,72237235,3160,3160,3160,3160,25
|
|
20231017,093900,72158235,3165,3165,3165,3165,1
|
|
20231017,093800,72155070,3160,3160,3160,3160,2883
|
|
20231017,093700,63044790,3155,3155,3155,3155,10
|
|
20231017,093600,63013240,3160,3155,3160,3155,724
|
|
20231017,093500,60729010,3160,3160,3160,3160,1
|
|
20231017,093400,60725850,3160,3160,3160,3160,0
|
|
20231017,093300,60725850,3160,3155,3160,3155,11
|
|
20231017,093200,60691140,3155,3155,3155,3155,1141
|
|
20231017,093100,57091285,3160,3165,3165,3160,817
|
|
20231017,093000,54509535,3165,3165,3165,3165,0
|
|
20231017,092900,54509535,3165,3170,3170,3165,333
|
|
20231017,092800,53455575,3170,3170,3170,3170,2
|
|
20231017,092700,53449235,3170,3165,3170,3165,12
|
|
20231017,092600,53411230,3165,3165,3165,3165,241
|
|
20231017,092500,52648465,3160,3160,3160,3160,408
|
|
20231017,092400,51359185,3160,3160,3160,3160,1
|
|
20231017,092300,51356025,3165,3165,3165,3165,0
|
|
20231017,092200,51356025,3165,3165,3165,3165,17
|
|
20231017,092100,51302220,3165,3165,3165,3165,0
|
|
20231017,092000,51302220,3165,3165,3165,3165,102
|
|
20231017,091900,50979390,3160,3160,3160,3160,200
|
|
20231017,091800,50347390,3160,3160,3160,3160,75
|
|
20231017,091700,50110390,3160,3160,3160,3160,0
|
|
20231017,091600,50110390,3160,3165,3165,3160,2000
|
|
20231017,091500,43786460,3165,3165,3165,3165,0
|
|
20231017,091400,43786460,3165,3165,3165,3165,43
|
|
20231017,091300,43650365,3160,3160,3160,3160,8
|
|
20231017,091200,43625085,3160,3160,3160,3160,301
|
|
20231017,091100,42673925,3170,3170,3170,3170,17
|
|
20231017,091000,42620035,3165,3155,3165,3155,1933
|
|
20231017,090900,36514260,3150,3165,3165,3150,2030
|
|
20231017,090800,30119010,3160,3165,3165,3160,705
|
|
20231017,090700,27891105,3165,3165,3165,3165,219
|
|
20231017,090600,27197970,3175,3175,3175,3175,0
|
|
20231017,090500,27197970,3175,3175,3175,3175,1
|
|
20231017,090400,27194795,3155,3155,3155,3155,300
|
|
20231017,090300,26248295,3155,3175,3175,3155,731
|
|
20231017,090200,23929265,3175,3175,3175,3175,50
|
|
20231017,090100,23770515,3180,3150,3180,3150,741
|
|
20231017,090000,21416865,3180,3140,3180,3140,6805
|