702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,203900,170606615,3550,3550,3550,3550,1822
|
|
20231010,203800,170606615,3550,3550,3550,3550,0
|
|
20231010,203700,170606615,3550,3550,3550,3550,0
|
|
20231010,203600,170606615,3550,3550,3550,3550,0
|
|
20231010,203500,170606615,3550,3550,3550,3550,0
|
|
20231010,203400,170606615,3550,3550,3550,3550,0
|
|
20231010,203300,170606615,3550,3550,3550,3550,0
|
|
20231010,203200,170606615,3550,3550,3550,3550,0
|
|
20231010,203100,170606615,3550,3550,3550,3550,0
|
|
20231010,203000,170606615,3550,3550,3550,3550,0
|
|
20231010,202900,170606615,3550,3550,3550,3550,0
|
|
20231010,202800,170606615,3550,3550,3550,3550,0
|
|
20231010,202700,170606615,3550,3550,3550,3550,0
|
|
20231010,202600,170606615,3550,3550,3550,3550,0
|
|
20231010,202500,170606615,3550,3550,3550,3550,0
|
|
20231010,202400,170606615,3550,3550,3550,3550,0
|
|
20231010,202300,170606615,3550,3550,3550,3550,0
|
|
20231010,202200,170606615,3550,3550,3550,3550,0
|
|
20231010,202100,170606615,3550,3550,3550,3550,0
|
|
20231010,202000,170606615,3550,3550,3550,3550,0
|
|
20231010,201900,170606615,3550,3550,3550,3550,0
|
|
20231010,201800,170606615,3550,3550,3550,3550,0
|
|
20231010,201700,170606615,3550,3550,3550,3550,0
|
|
20231010,201600,170606615,3550,3550,3550,3550,0
|
|
20231010,201500,170606615,3550,3550,3550,3550,0
|
|
20231010,201400,170606615,3550,3550,3550,3550,0
|
|
20231010,201300,170606615,3550,3550,3550,3550,0
|
|
20231010,201200,170606615,3550,3550,3550,3550,0
|
|
20231010,201100,170606615,3550,3550,3550,3550,0
|
|
20231010,201000,170606615,3550,3550,3550,3550,0
|
|
20231010,200900,170606615,3550,3550,3550,3550,1822
|
|
20231010,200800,170606615,3550,3550,3550,3550,0
|
|
20231010,200700,170606615,3550,3550,3550,3550,0
|
|
20231010,200600,170606615,3550,3550,3550,3550,0
|
|
20231010,200500,170606615,3550,3550,3550,3550,0
|
|
20231010,200400,170606615,3550,3550,3550,3550,0
|
|
20231010,200300,170606615,3550,3550,3550,3550,0
|
|
20231010,200200,170606615,3550,3550,3550,3550,0
|
|
20231010,200100,170606615,3550,3550,3550,3550,0
|
|
20231010,200000,170606615,3550,3550,3550,3550,0
|
|
20231010,195900,170606615,3550,3550,3550,3550,0
|
|
20231010,195800,170606615,3550,3550,3550,3550,0
|
|
20231010,195700,170606615,3550,3550,3550,3550,0
|
|
20231010,195600,170606615,3550,3550,3550,3550,0
|
|
20231010,195500,170606615,3550,3550,3550,3550,0
|
|
20231010,195400,170606615,3550,3550,3550,3550,0
|
|
20231010,195300,170606615,3550,3550,3550,3550,0
|
|
20231010,195200,170606615,3550,3550,3550,3550,0
|
|
20231010,195100,170606615,3550,3550,3550,3550,0
|
|
20231010,195000,170606615,3550,3550,3550,3550,0
|
|
20231010,194900,170606615,3550,3550,3550,3550,0
|
|
20231010,194800,170606615,3550,3550,3550,3550,0
|
|
20231010,194700,170606615,3550,3550,3550,3550,0
|
|
20231010,194600,170606615,3550,3550,3550,3550,0
|
|
20231010,194500,170606615,3550,3550,3550,3550,0
|
|
20231010,194400,170606615,3550,3550,3550,3550,0
|
|
20231010,194300,170606615,3550,3550,3550,3550,0
|
|
20231010,194200,170606615,3550,3550,3550,3550,0
|
|
20231010,194100,170606615,3550,3550,3550,3550,0
|
|
20231010,194000,170606615,3550,3550,3550,3550,0
|
|
20231010,193900,170606615,3550,3550,3550,3550,1822
|
|
20231010,193800,170606615,3550,3550,3550,3550,0
|
|
20231010,193700,170606615,3550,3550,3550,3550,0
|
|
20231010,193600,170606615,3550,3550,3550,3550,0
|
|
20231010,193500,170606615,3550,3550,3550,3550,0
|
|
20231010,193400,170606615,3550,3550,3550,3550,0
|
|
20231010,193300,170606615,3550,3550,3550,3550,0
|
|
20231010,193200,170606615,3550,3550,3550,3550,0
|
|
20231010,193100,170606615,3550,3550,3550,3550,0
|
|
20231010,193000,170606615,3550,3550,3550,3550,0
|
|
20231010,192900,170606615,3550,3550,3550,3550,0
|
|
20231010,192800,170606615,3550,3550,3550,3550,0
|
|
20231010,192700,170606615,3550,3550,3550,3550,0
|
|
20231010,192600,170606615,3550,3550,3550,3550,0
|
|
20231010,192500,170606615,3550,3550,3550,3550,0
|
|
20231010,192400,170606615,3550,3550,3550,3550,0
|
|
20231010,192300,170606615,3550,3550,3550,3550,0
|
|
20231010,192200,170606615,3550,3550,3550,3550,0
|
|
20231010,192100,170606615,3550,3550,3550,3550,0
|
|
20231010,192000,170606615,3550,3550,3550,3550,0
|
|
20231010,191900,170606615,3550,3550,3550,3550,0
|
|
20231010,191800,170606615,3550,3550,3550,3550,0
|
|
20231010,191700,170606615,3550,3550,3550,3550,0
|
|
20231010,191600,170606615,3550,3550,3550,3550,0
|
|
20231010,191500,170606615,3550,3550,3550,3550,0
|
|
20231010,191400,170606615,3550,3550,3550,3550,0
|
|
20231010,191300,170606615,3550,3550,3550,3550,0
|
|
20231010,191200,170606615,3550,3550,3550,3550,0
|
|
20231010,191100,170606615,3550,3550,3550,3550,0
|
|
20231010,191000,170606615,3550,3550,3550,3550,0
|
|
20231010,190900,170606615,3550,3550,3550,3550,1822
|
|
20231010,190800,170606615,3550,3550,3550,3550,0
|
|
20231010,190700,170606615,3550,3550,3550,3550,0
|
|
20231010,190600,170606615,3550,3550,3550,3550,0
|
|
20231010,190500,170606615,3550,3550,3550,3550,0
|
|
20231010,190400,170606615,3550,3550,3550,3550,0
|
|
20231010,190300,170606615,3550,3550,3550,3550,0
|
|
20231010,190200,170606615,3550,3550,3550,3550,0
|
|
20231010,190100,170606615,3550,3550,3550,3550,0
|
|
20231010,190000,170606615,3550,3550,3550,3550,0
|
|
20231010,185900,170606615,3550,3550,3550,3550,0
|
|
20231010,185800,170606615,3550,3550,3550,3550,0
|
|
20231010,185700,170606615,3550,3550,3550,3550,0
|
|
20231010,185600,170606615,3550,3550,3550,3550,0
|
|
20231010,185500,170606615,3550,3550,3550,3550,0
|
|
20231010,185400,170606615,3550,3550,3550,3550,0
|
|
20231010,185300,170606615,3550,3550,3550,3550,0
|
|
20231010,185200,170606615,3550,3550,3550,3550,0
|
|
20231010,185100,170606615,3550,3550,3550,3550,0
|
|
20231010,185000,170606615,3550,3550,3550,3550,0
|
|
20231010,184900,170606615,3550,3550,3550,3550,0
|
|
20231010,184800,170606615,3550,3550,3550,3550,0
|
|
20231010,184700,170606615,3550,3550,3550,3550,0
|
|
20231010,184600,170606615,3550,3550,3550,3550,0
|
|
20231010,184500,170606615,3550,3550,3550,3550,0
|
|
20231010,184400,170606615,3550,3550,3550,3550,0
|
|
20231010,184300,170606615,3550,3550,3550,3550,0
|
|
20231010,184200,170606615,3550,3550,3550,3550,0
|
|
20231010,184100,170606615,3550,3550,3550,3550,0
|
|
20231010,184000,170606615,3550,3550,3550,3550,0
|
|
20231010,183900,170606615,3550,3550,3550,3550,1822
|
|
20231010,183800,170606615,3550,3550,3550,3550,0
|
|
20231010,183700,170606615,3550,3550,3550,3550,0
|
|
20231010,183600,170606615,3550,3550,3550,3550,0
|
|
20231010,183500,170606615,3550,3550,3550,3550,0
|
|
20231010,183400,170606615,3550,3550,3550,3550,0
|
|
20231010,183300,170606615,3550,3550,3550,3550,0
|
|
20231010,183200,170606615,3550,3550,3550,3550,0
|
|
20231010,183100,170606615,3550,3550,3550,3550,0
|
|
20231010,183000,170606615,3550,3550,3550,3550,0
|
|
20231010,182900,170606615,3550,3550,3550,3550,0
|
|
20231010,182800,170606615,3550,3550,3550,3550,0
|
|
20231010,182700,170606615,3550,3550,3550,3550,0
|
|
20231010,182600,170606615,3550,3550,3550,3550,0
|
|
20231010,182500,170606615,3550,3550,3550,3550,0
|
|
20231010,182400,170606615,3550,3550,3550,3550,0
|
|
20231010,182300,170606615,3550,3550,3550,3550,0
|
|
20231010,182200,170606615,3550,3550,3550,3550,0
|
|
20231010,182100,170606615,3550,3550,3550,3550,0
|
|
20231010,182000,170606615,3550,3550,3550,3550,0
|
|
20231010,181900,170606615,3550,3550,3550,3550,0
|
|
20231010,181800,170606615,3550,3550,3550,3550,0
|
|
20231010,181700,170606615,3550,3550,3550,3550,0
|
|
20231010,181600,170606615,3550,3550,3550,3550,0
|
|
20231010,181500,170606615,3550,3550,3550,3550,0
|
|
20231010,181400,170606615,3550,3550,3550,3550,0
|
|
20231010,181300,170606615,3550,3550,3550,3550,0
|
|
20231010,181200,170606615,3550,3550,3550,3550,0
|
|
20231010,181100,170606615,3550,3550,3550,3550,0
|
|
20231010,181000,170606615,3550,3550,3550,3550,0
|
|
20231010,180900,170606615,3550,3550,3550,3550,1822
|
|
20231010,180800,170606615,3550,3550,3550,3550,0
|
|
20231010,180700,170606615,3550,3550,3550,3550,0
|
|
20231010,180600,170606615,3550,3550,3550,3550,0
|
|
20231010,180500,170606615,3550,3550,3550,3550,0
|
|
20231010,180400,170606615,3550,3550,3550,3550,0
|
|
20231010,180300,170606615,3550,3550,3550,3550,0
|
|
20231010,180200,170606615,3550,3550,3550,3550,0
|
|
20231010,180100,170606615,3550,3550,3550,3550,0
|
|
20231010,180000,170606615,3550,3550,3550,3550,0
|
|
20231010,175900,170606615,3550,3550,3550,3550,0
|
|
20231010,175800,170606615,3550,3550,3550,3550,0
|
|
20231010,175700,170606615,3550,3550,3550,3550,0
|
|
20231010,175600,170606615,3550,3550,3550,3550,0
|
|
20231010,175500,170606615,3550,3550,3550,3550,0
|
|
20231010,175400,170606615,3550,3550,3550,3550,0
|
|
20231010,175300,170606615,3550,3550,3550,3550,0
|
|
20231010,175200,170606615,3550,3550,3550,3550,0
|
|
20231010,175100,170606615,3550,3550,3550,3550,0
|
|
20231010,175000,170606615,3550,3550,3550,3550,0
|
|
20231010,174900,170606615,3550,3550,3550,3550,0
|
|
20231010,174800,170606615,3550,3550,3550,3550,0
|
|
20231010,174700,170606615,3550,3550,3550,3550,0
|
|
20231010,174600,170606615,3550,3550,3550,3550,0
|
|
20231010,174500,170606615,3550,3550,3550,3550,0
|
|
20231010,174400,170606615,3550,3550,3550,3550,0
|
|
20231010,174300,170606615,3550,3550,3550,3550,0
|
|
20231010,174200,170606615,3550,3550,3550,3550,0
|
|
20231010,174100,170606615,3550,3550,3550,3550,0
|
|
20231010,174000,170606615,3550,3550,3550,3550,0
|
|
20231010,173900,170606615,3550,3550,3550,3550,1822
|
|
20231010,173800,170606615,3550,3550,3550,3550,0
|
|
20231010,173700,170606615,3550,3550,3550,3550,0
|
|
20231010,173600,170606615,3550,3550,3550,3550,0
|
|
20231010,173500,170606615,3550,3550,3550,3550,0
|
|
20231010,173400,170606615,3550,3550,3550,3550,0
|
|
20231010,173300,170606615,3550,3550,3550,3550,0
|
|
20231010,173200,170606615,3550,3550,3550,3550,0
|
|
20231010,173100,170606615,3550,3550,3550,3550,0
|
|
20231010,173000,170606615,3550,3550,3550,3550,0
|
|
20231010,172900,170606615,3550,3550,3550,3550,0
|
|
20231010,172800,170606615,3550,3550,3550,3550,0
|
|
20231010,172700,170606615,3550,3550,3550,3550,0
|
|
20231010,172600,170606615,3550,3550,3550,3550,0
|
|
20231010,172500,170606615,3550,3550,3550,3550,0
|
|
20231010,172400,170606615,3550,3550,3550,3550,0
|
|
20231010,172300,170606615,3550,3550,3550,3550,0
|
|
20231010,172200,170606615,3550,3550,3550,3550,0
|
|
20231010,172100,170606615,3550,3550,3550,3550,0
|
|
20231010,172000,170606615,3550,3550,3550,3550,0
|
|
20231010,171900,170606615,3550,3550,3550,3550,0
|
|
20231010,171800,170606615,3550,3550,3550,3550,0
|
|
20231010,171700,170606615,3550,3550,3550,3550,0
|
|
20231010,171600,170606615,3550,3550,3550,3550,0
|
|
20231010,171500,170606615,3550,3550,3550,3550,0
|
|
20231010,171400,170606615,3550,3550,3550,3550,0
|
|
20231010,171300,170606615,3550,3550,3550,3550,0
|
|
20231010,171200,170606615,3550,3550,3550,3550,0
|
|
20231010,171100,170606615,3550,3550,3550,3550,0
|
|
20231010,171000,170606615,3550,3550,3550,3550,0
|
|
20231010,170900,170606615,3550,3550,3550,3550,1822
|
|
20231010,170800,170606615,3550,3550,3550,3550,0
|
|
20231010,170700,170606615,3550,3550,3550,3550,0
|
|
20231010,170600,170606615,3550,3550,3550,3550,0
|
|
20231010,170500,170606615,3550,3550,3550,3550,0
|
|
20231010,170400,170606615,3550,3550,3550,3550,0
|
|
20231010,170300,170606615,3550,3550,3550,3550,0
|
|
20231010,170200,170606615,3550,3550,3550,3550,0
|
|
20231010,170100,170606615,3550,3550,3550,3550,0
|
|
20231010,170000,170606615,3550,3550,3550,3550,0
|
|
20231010,165900,170606615,3550,3550,3550,3550,0
|
|
20231010,165800,170606615,3550,3550,3550,3550,0
|
|
20231010,165700,170606615,3550,3550,3550,3550,0
|
|
20231010,165600,170606615,3550,3550,3550,3550,0
|
|
20231010,165500,170606615,3550,3550,3550,3550,0
|
|
20231010,165400,170606615,3550,3550,3550,3550,0
|
|
20231010,165300,170606615,3550,3550,3550,3550,0
|
|
20231010,165200,170606615,3550,3550,3550,3550,0
|
|
20231010,165100,170606615,3550,3550,3550,3550,0
|
|
20231010,165000,170606615,3550,3550,3550,3550,0
|
|
20231010,164900,170606615,3550,3550,3550,3550,0
|
|
20231010,164800,170606615,3550,3550,3550,3550,0
|
|
20231010,164700,170606615,3550,3550,3550,3550,0
|
|
20231010,164600,170606615,3550,3550,3550,3550,0
|
|
20231010,164500,170606615,3550,3550,3550,3550,0
|
|
20231010,164400,170606615,3550,3550,3550,3550,0
|
|
20231010,164300,170606615,3550,3550,3550,3550,0
|
|
20231010,164200,170606615,3550,3550,3550,3550,0
|
|
20231010,164100,170606615,3550,3550,3550,3550,0
|
|
20231010,164000,170606615,3550,3550,3550,3550,0
|
|
20231010,163900,170606615,3550,3550,3550,3550,1822
|
|
20231010,163800,170606615,3550,3550,3550,3550,0
|
|
20231010,163700,170606615,3550,3550,3550,3550,0
|
|
20231010,163600,170606615,3550,3550,3550,3550,0
|
|
20231010,163500,170606615,3550,3550,3550,3550,0
|
|
20231010,163400,170606615,3550,3550,3550,3550,0
|
|
20231010,163300,170606615,3550,3550,3550,3550,0
|
|
20231010,163200,170606615,3550,3550,3550,3550,0
|
|
20231010,163100,170606615,3550,3550,3550,3550,0
|
|
20231010,163000,170606615,3550,3550,3550,3550,0
|
|
20231010,162900,170606615,3550,3550,3550,3550,0
|
|
20231010,162800,170606615,3550,3550,3550,3550,0
|
|
20231010,162700,170606615,3550,3550,3550,3550,0
|
|
20231010,162600,170606615,3550,3550,3550,3550,0
|
|
20231010,162500,170606615,3550,3550,3550,3550,0
|
|
20231010,162400,170606615,3550,3550,3550,3550,0
|
|
20231010,162300,170606615,3550,3550,3550,3550,0
|
|
20231010,162200,170606615,3550,3550,3550,3550,0
|
|
20231010,162100,170606615,3550,3550,3550,3550,0
|
|
20231010,162000,170606615,3550,3550,3550,3550,0
|
|
20231010,161900,170606615,3550,3550,3550,3550,0
|
|
20231010,161800,170606615,3550,3550,3550,3550,0
|
|
20231010,161700,170606615,3550,3550,3550,3550,0
|
|
20231010,161600,170606615,3550,3550,3550,3550,0
|
|
20231010,161500,170606615,3550,3550,3550,3550,0
|
|
20231010,161400,170606615,3550,3550,3550,3550,0
|
|
20231010,161300,170606615,3550,3550,3550,3550,0
|
|
20231010,161200,170606615,3550,3550,3550,3550,0
|
|
20231010,161100,170606615,3550,3550,3550,3550,0
|
|
20231010,161000,170606615,3550,3550,3550,3550,0
|
|
20231010,160900,170606615,3550,3550,3550,3550,1822
|
|
20231010,160800,170606615,3550,3550,3550,3550,0
|
|
20231010,160700,170606615,3550,3550,3550,3550,0
|
|
20231010,160600,170606615,3550,3550,3550,3550,0
|
|
20231010,160500,170606615,3550,3550,3550,3550,0
|
|
20231010,160400,170606615,3550,3550,3550,3550,0
|
|
20231010,160300,170606615,3550,3550,3550,3550,0
|
|
20231010,160200,170606615,3550,3550,3550,3550,0
|
|
20231010,160100,170606615,3550,3550,3550,3550,0
|
|
20231010,160000,170606615,3550,3550,3550,3550,0
|
|
20231010,155900,170606615,3550,3550,3550,3550,0
|
|
20231010,155800,170606615,3550,3550,3550,3550,0
|
|
20231010,155700,170606615,3550,3550,3550,3550,0
|
|
20231010,155600,170606615,3550,3550,3550,3550,0
|
|
20231010,155500,170606615,3550,3550,3550,3550,0
|
|
20231010,155400,170606615,3550,3550,3550,3550,0
|
|
20231010,155300,170606615,3550,3550,3550,3550,0
|
|
20231010,155200,170606615,3550,3550,3550,3550,0
|
|
20231010,155100,170606615,3550,3550,3550,3550,0
|
|
20231010,155000,170606615,3550,3550,3550,3550,0
|
|
20231010,154900,170606615,3550,3550,3550,3550,0
|
|
20231010,154800,170606615,3550,3550,3550,3550,0
|
|
20231010,154700,170606615,3550,3550,3550,3550,0
|
|
20231010,154600,170606615,3550,3550,3550,3550,0
|
|
20231010,154500,170606615,3550,3550,3550,3550,0
|
|
20231010,154400,170606615,3550,3550,3550,3550,0
|
|
20231010,154300,170606615,3550,3550,3550,3550,0
|
|
20231010,154200,170606615,3550,3550,3550,3550,0
|
|
20231010,154100,170606615,3550,3550,3550,3550,0
|
|
20231010,154000,170606615,3550,3550,3550,3550,0
|
|
20231010,153900,170606615,3550,3550,3550,3550,1822
|
|
20231010,153800,170606615,3550,3550,3550,3550,0
|
|
20231010,153700,170606615,3550,3550,3550,3550,0
|
|
20231010,153600,170606615,3550,3550,3550,3550,0
|
|
20231010,153500,170606615,3550,3550,3550,3550,0
|
|
20231010,153400,170606615,3550,3550,3550,3550,0
|
|
20231010,153300,170606615,3550,3550,3550,3550,0
|
|
20231010,153200,170606615,3550,3550,3550,3550,0
|
|
20231010,153100,170606615,3550,3550,3550,3550,0
|
|
20231010,153000,170606615,3550,3550,3550,3550,1822
|
|
20231010,152900,164138515,3570,3570,3570,3570,0
|
|
20231010,152800,164138515,3570,3570,3570,3570,0
|
|
20231010,152700,164138515,3570,3570,3570,3570,0
|
|
20231010,152600,164138515,3570,3570,3570,3570,0
|
|
20231010,152500,164138515,3570,3570,3570,3570,0
|
|
20231010,152400,164138515,3570,3570,3570,3570,0
|
|
20231010,152300,164138515,3570,3570,3570,3570,0
|
|
20231010,152200,164138515,3570,3570,3570,3570,0
|
|
20231010,152100,164138515,3570,3570,3570,3570,0
|
|
20231010,152000,164138515,3570,3570,3570,3570,0
|
|
20231010,151900,164138515,3570,3580,3580,3570,2
|
|
20231010,151800,164131365,3560,3560,3560,3560,0
|
|
20231010,151700,164131365,3560,3560,3560,3560,0
|
|
20231010,151600,164131365,3560,3560,3560,3560,0
|
|
20231010,151500,164131365,3560,3560,3560,3560,0
|
|
20231010,151400,164131365,3560,3560,3560,3560,0
|
|
20231010,151300,164131365,3560,3560,3560,3560,0
|
|
20231010,151200,164131365,3560,3560,3560,3560,0
|
|
20231010,151100,164131365,3560,3560,3560,3560,100
|
|
20231010,151000,163775365,3580,3580,3580,3580,0
|
|
20231010,150900,163775365,3580,3580,3580,3580,0
|
|
20231010,150800,163775365,3580,3555,3580,3555,34
|
|
20231010,150700,163654470,3585,3585,3585,3585,0
|
|
20231010,150600,163654470,3585,3585,3585,3585,1
|
|
20231010,150500,163650885,3595,3560,3595,3555,650
|
|
20231010,150400,161338240,3570,3570,3570,3570,0
|
|
20231010,150300,161338240,3570,3570,3570,3570,0
|
|
20231010,150200,161338240,3570,3570,3570,3570,2
|
|
20231010,150100,161331100,3575,3575,3575,3575,64
|
|
20231010,150000,161102300,3575,3575,3575,3575,0
|
|
20231010,145900,161102300,3575,3565,3575,3565,2
|
|
20231010,145800,161095160,3565,3565,3565,3565,0
|
|
20231010,145700,161095160,3565,3565,3565,3565,0
|
|
20231010,145600,161095160,3565,3565,3565,3565,0
|
|
20231010,145500,161095160,3565,3565,3565,3565,1
|
|
20231010,145400,161091595,3565,3565,3565,3565,1
|
|
20231010,145300,161088030,3565,3565,3565,3565,358
|
|
20231010,145200,159811760,3570,3570,3570,3570,0
|
|
20231010,145100,159811760,3570,3570,3570,3570,0
|
|
20231010,145000,159811760,3570,3575,3575,3570,22
|
|
20231010,144900,159733215,3580,3580,3580,3580,1
|
|
20231010,144800,159729635,3585,3585,3585,3585,0
|
|
20231010,144700,159729635,3585,3600,3600,3585,4
|
|
20231010,144600,159715280,3585,3585,3585,3585,36
|
|
20231010,144500,159586220,3585,3585,3585,3585,0
|
|
20231010,144400,159586220,3585,3585,3585,3585,0
|
|
20231010,144300,159586220,3585,3585,3585,3585,1
|
|
20231010,144200,159582635,3555,3560,3560,3555,608
|
|
20231010,144100,157418695,3565,3565,3565,3565,0
|
|
20231010,144000,157418695,3565,3565,3565,3565,2
|
|
20231010,143900,157411565,3565,3565,3565,3565,0
|
|
20231010,143800,157411565,3565,3565,3565,3565,0
|
|
20231010,143700,157411565,3565,3565,3565,3565,0
|
|
20231010,143600,157411565,3565,3560,3565,3560,44
|
|
20231010,143500,157254880,3555,3555,3555,3555,0
|
|
20231010,143400,157254880,3555,3555,3555,3555,0
|
|
20231010,143300,157254880,3555,3555,3555,3555,0
|
|
20231010,143200,157254880,3555,3555,3555,3555,0
|
|
20231010,143100,157254880,3555,3550,3555,3550,2
|
|
20231010,143000,157247775,3545,3540,3545,3540,155
|
|
20231010,142900,156698570,3550,3550,3550,3550,0
|
|
20231010,142800,156698570,3550,3550,3550,3550,0
|
|
20231010,142700,156698570,3550,3550,3550,3550,0
|
|
20231010,142600,156698570,3550,3550,3550,3550,0
|
|
20231010,142500,156698570,3550,3550,3550,3550,0
|
|
20231010,142400,156698570,3550,3545,3550,3545,50
|
|
20231010,142300,156521300,3560,3550,3560,3550,168
|
|
20231010,142200,155923250,3565,3565,3565,3565,0
|
|
20231010,142100,155923250,3565,3545,3565,3545,6
|
|
20231010,142000,155901945,3545,3545,3545,3545,0
|
|
20231010,141900,155901945,3545,3545,3545,3545,0
|
|
20231010,141800,155901945,3545,3545,3545,3545,0
|
|
20231010,141700,155901945,3545,3540,3545,3540,100
|
|
20231010,141600,155547630,3545,3555,3555,3535,1018
|
|
20231010,141500,151944875,3560,3560,3560,3560,0
|
|
20231010,141400,151944875,3560,3560,3560,3560,86
|
|
20231010,141300,151638715,3570,3565,3570,3565,5
|
|
20231010,141200,151620885,3565,3570,3570,3565,445
|
|
20231010,141100,150032335,3575,3575,3575,3575,0
|
|
20231010,141000,150032335,3575,3575,3575,3575,108
|
|
20231010,140900,149646235,3580,3580,3580,3580,0
|
|
20231010,140800,149646235,3580,3595,3595,3580,895
|
|
20231010,140700,146439915,3595,3595,3595,3595,0
|
|
20231010,140600,146439915,3595,3595,3595,3595,0
|
|
20231010,140500,146439915,3595,3595,3595,3595,0
|
|
20231010,140400,146439915,3595,3595,3595,3595,0
|
|
20231010,140300,146439915,3595,3600,3600,3595,60
|
|
20231010,140200,146224080,3600,3600,3600,3600,0
|
|
20231010,140100,146224080,3600,3600,3600,3600,0
|
|
20231010,140000,146224080,3600,3600,3600,3600,0
|
|
20231010,135900,146224080,3600,3600,3600,3600,0
|
|
20231010,135800,146224080,3600,3600,3600,3600,0
|
|
20231010,135700,146224080,3600,3600,3600,3600,0
|
|
20231010,135600,146224080,3600,3600,3600,3600,9
|
|
20231010,135500,146191680,3605,3605,3605,3605,0
|
|
20231010,135400,146191680,3605,3605,3605,3605,16
|
|
20231010,135300,146134000,3605,3605,3605,3605,0
|
|
20231010,135200,146134000,3605,3605,3605,3605,0
|
|
20231010,135100,146134000,3605,3605,3605,3605,0
|
|
20231010,135000,146134000,3605,3605,3605,3605,1
|
|
20231010,134900,146130395,3600,3600,3600,3600,0
|
|
20231010,134800,146130395,3600,3600,3600,3600,0
|
|
20231010,134700,146130395,3600,3600,3600,3600,60
|
|
20231010,134600,145914395,3600,3600,3600,3600,0
|
|
20231010,134500,145914395,3600,3600,3600,3600,0
|
|
20231010,134400,145914395,3600,3600,3600,3600,10
|
|
20231010,134300,145878395,3600,3600,3600,3600,15
|
|
20231010,134200,145824395,3600,3600,3600,3600,1
|
|
20231010,134100,145820795,3585,3585,3585,3585,0
|
|
20231010,134000,145820795,3585,3585,3585,3585,0
|
|
20231010,133900,145820795,3585,3585,3585,3585,0
|
|
20231010,133800,145820795,3585,3585,3585,3585,0
|
|
20231010,133700,145820795,3585,3585,3585,3585,0
|
|
20231010,133600,145820795,3585,3585,3585,3585,0
|
|
20231010,133500,145820795,3585,3585,3585,3585,0
|
|
20231010,133400,145820795,3585,3585,3585,3585,0
|
|
20231010,133300,145820795,3585,3585,3585,3585,0
|
|
20231010,133200,145820795,3585,3585,3585,3585,228
|
|
20231010,133100,145003415,3585,3590,3590,3585,180
|
|
20231010,133000,144357425,3590,3590,3590,3590,0
|
|
20231010,132900,144357425,3590,3590,3590,3590,0
|
|
20231010,132800,144357425,3590,3590,3590,3590,0
|
|
20231010,132700,144357425,3590,3590,3590,3590,2
|
|
20231010,132600,144350245,3610,3610,3610,3610,0
|
|
20231010,132500,144350245,3610,3610,3610,3610,0
|
|
20231010,132400,144350245,3610,3610,3610,3610,0
|
|
20231010,132300,144350245,3610,3610,3610,3610,0
|
|
20231010,132200,144350245,3610,3610,3610,3610,0
|
|
20231010,132100,144350245,3610,3605,3610,3605,2
|
|
20231010,132000,144343030,3605,3605,3605,3605,0
|
|
20231010,131900,144343030,3605,3605,3605,3605,1
|
|
20231010,131800,144339425,3590,3605,3605,3590,4
|
|
20231010,131700,144325050,3590,3590,3590,3590,50
|
|
20231010,131600,144145550,3590,3590,3590,3590,0
|
|
20231010,131500,144145550,3590,3590,3590,3590,9
|
|
20231010,131400,144113240,3610,3610,3610,3610,0
|
|
20231010,131300,144113240,3610,3610,3610,3610,0
|
|
20231010,131200,144113240,3610,3610,3610,3610,0
|
|
20231010,131100,144113240,3610,3610,3610,3610,70
|
|
20231010,131000,143860540,3605,3605,3605,3605,55
|
|
20231010,130900,143662265,3650,3580,3650,3570,2107
|
|
20231010,130800,136119195,3580,3580,3580,3580,0
|
|
20231010,130700,136119195,3580,3580,3580,3580,0
|
|
20231010,130600,136119195,3580,3580,3580,3580,0
|
|
20231010,130500,136119195,3580,3580,3580,3580,0
|
|
20231010,130400,136119195,3580,3580,3580,3580,0
|
|
20231010,130300,136119195,3580,3585,3585,3580,77
|
|
20231010,130200,135843245,3570,3600,3605,3565,601
|
|
20231010,130100,133683000,3605,3605,3605,3605,0
|
|
20231010,130000,133683000,3605,3605,3605,3605,6
|
|
20231010,125900,133661370,3605,3605,3605,3605,320
|
|
20231010,125800,132507770,3605,3605,3605,3605,0
|
|
20231010,125700,132507770,3605,3605,3605,3605,0
|
|
20231010,125600,132507770,3605,3625,3625,3605,1597
|
|
20231010,125500,126733035,3625,3635,3635,3625,1122
|
|
20231010,125400,122665580,3635,3635,3635,3635,50
|
|
20231010,125300,122483830,3630,3630,3630,3630,22
|
|
20231010,125200,122403970,3630,3630,3630,3630,0
|
|
20231010,125100,122403970,3630,3630,3630,3630,1390
|
|
20231010,125000,117358270,3635,3640,3640,3635,1276
|
|
20231010,124900,112718630,3640,3640,3640,3640,0
|
|
20231010,124800,112718630,3640,3640,3640,3640,0
|
|
20231010,124700,112718630,3640,3640,3640,3640,0
|
|
20231010,124600,112718630,3640,3640,3640,3640,0
|
|
20231010,124500,112718630,3640,3640,3640,3640,0
|
|
20231010,124400,112718630,3640,3640,3640,3640,0
|
|
20231010,124300,112718630,3640,3640,3640,3640,14
|
|
20231010,124200,112667670,3640,3640,3640,3640,10
|
|
20231010,124100,112631270,3640,3640,3640,3640,0
|
|
20231010,124000,112631270,3640,3640,3640,3640,30
|
|
20231010,123900,112522070,3640,3640,3640,3640,50
|
|
20231010,123800,112340070,3640,3640,3640,3640,0
|
|
20231010,123700,112340070,3640,3640,3640,3640,336
|
|
20231010,123600,111117030,3640,3640,3640,3640,0
|
|
20231010,123500,111117030,3640,3640,3640,3640,0
|
|
20231010,123400,111117030,3640,3640,3640,3640,290
|
|
20231010,123300,110061430,3640,3640,3640,3640,0
|
|
20231010,123200,110061430,3640,3640,3640,3640,270
|
|
20231010,123100,109078630,3640,3640,3640,3640,0
|
|
20231010,123000,109078630,3640,3640,3640,3640,0
|
|
20231010,122900,109078630,3640,3640,3640,3640,0
|
|
20231010,122800,109078630,3640,3640,3640,3640,0
|
|
20231010,122700,109078630,3640,3640,3640,3640,0
|
|
20231010,122600,109078630,3640,3640,3640,3640,0
|
|
20231010,122500,109078630,3640,3640,3640,3640,4
|
|
20231010,122400,109064070,3640,3640,3640,3640,0
|
|
20231010,122300,109064070,3640,3640,3640,3640,0
|
|
20231010,122200,109064070,3640,3640,3640,3640,0
|
|
20231010,122100,109064070,3640,3640,3640,3640,264
|
|
20231010,122000,108103110,3640,3645,3645,3640,1500
|
|
20231010,121900,102638925,3645,3645,3645,3645,0
|
|
20231010,121800,102638925,3645,3645,3645,3645,0
|
|
20231010,121700,102638925,3645,3650,3650,3645,700
|
|
20231010,121600,100086425,3650,3650,3650,3650,0
|
|
20231010,121500,100086425,3650,3660,3660,3650,2188
|
|
20231010,121400,92091655,3660,3660,3660,3660,0
|
|
20231010,121300,92091655,3660,3665,3665,3660,693
|
|
20231010,121200,89552200,3680,3680,3680,3680,0
|
|
20231010,121100,89552200,3680,3680,3680,3680,0
|
|
20231010,121000,89552200,3680,3680,3680,3680,0
|
|
20231010,120900,89552200,3680,3680,3680,3680,0
|
|
20231010,120800,89552200,3680,3680,3680,3680,0
|
|
20231010,120700,89552200,3680,3680,3680,3680,0
|
|
20231010,120600,89552200,3680,3680,3680,3680,0
|
|
20231010,120500,89552200,3680,3680,3680,3680,0
|
|
20231010,120400,89552200,3680,3680,3680,3680,0
|
|
20231010,120300,89552200,3680,3680,3680,3680,50
|
|
20231010,120200,89368200,3690,3690,3690,3690,0
|
|
20231010,120100,89368200,3690,3690,3690,3690,0
|
|
20231010,120000,89368200,3690,3690,3690,3690,0
|
|
20231010,115900,89368200,3690,3690,3690,3690,0
|
|
20231010,115800,89368200,3690,3690,3690,3690,0
|
|
20231010,115700,89368200,3690,3690,3690,3690,0
|
|
20231010,115600,89368200,3690,3690,3690,3690,0
|
|
20231010,115500,89368200,3690,3690,3690,3690,1
|
|
20231010,115400,89364510,3665,3670,3670,3665,672
|
|
20231010,115300,86899145,3670,3670,3670,3670,70
|
|
20231010,115200,86642245,3675,3675,3675,3675,0
|
|
20231010,115100,86642245,3675,3675,3675,3675,0
|
|
20231010,115000,86642245,3675,3675,3675,3675,0
|
|
20231010,114900,86642245,3675,3675,3675,3675,0
|
|
20231010,114800,86642245,3675,3675,3675,3675,15
|
|
20231010,114700,86587120,3670,3670,3670,3670,14
|
|
20231010,114600,86535740,3670,3670,3670,3670,1
|
|
20231010,114500,86532070,3675,3675,3675,3675,0
|
|
20231010,114400,86532070,3675,3675,3675,3675,0
|
|
20231010,114300,86532070,3675,3675,3675,3675,0
|
|
20231010,114200,86532070,3675,3675,3675,3675,0
|
|
20231010,114100,86532070,3675,3675,3675,3675,0
|
|
20231010,114000,86532070,3675,3680,3680,3675,515
|
|
20231010,113900,84639390,3685,3685,3685,3685,0
|
|
20231010,113800,84639390,3685,3685,3685,3685,0
|
|
20231010,113700,84639390,3685,3685,3685,3685,0
|
|
20231010,113600,84639390,3685,3685,3685,3685,0
|
|
20231010,113500,84639390,3685,3685,3685,3685,0
|
|
20231010,113400,84639390,3685,3685,3685,3685,20
|
|
20231010,113300,84565690,3680,3680,3680,3680,0
|
|
20231010,113200,84565690,3680,3680,3680,3680,0
|
|
20231010,113100,84565690,3680,3680,3680,3680,0
|
|
20231010,113000,84565690,3680,3680,3680,3680,0
|
|
20231010,112900,84565690,3680,3680,3680,3680,0
|
|
20231010,112800,84565690,3680,3680,3680,3680,387
|
|
20231010,112700,83141530,3685,3685,3685,3685,0
|
|
20231010,112600,83141530,3685,3685,3685,3685,457
|
|
20231010,112500,81457485,3715,3715,3715,3715,0
|
|
20231010,112400,81457485,3715,3715,3715,3715,0
|
|
20231010,112300,81457485,3715,3715,3715,3715,1
|
|
20231010,112200,81453770,3685,3685,3685,3685,0
|
|
20231010,112100,81453770,3685,3685,3685,3685,0
|
|
20231010,112000,81453770,3685,3685,3685,3685,0
|
|
20231010,111900,81453770,3685,3685,3685,3685,0
|
|
20231010,111800,81453770,3685,3685,3685,3685,0
|
|
20231010,111700,81453770,3685,3685,3685,3685,0
|
|
20231010,111600,81453770,3685,3685,3685,3685,0
|
|
20231010,111500,81453770,3685,3685,3685,3685,100
|
|
20231010,111400,81085270,3700,3700,3700,3700,0
|
|
20231010,111300,81085270,3700,3700,3700,3700,1
|
|
20231010,111200,81081570,3700,3700,3700,3700,29
|
|
20231010,111100,80974270,3700,3700,3700,3700,31
|
|
20231010,111000,80859570,3700,3700,3700,3700,15
|
|
20231010,110900,80804070,3700,3700,3700,3700,1
|
|
20231010,110800,80800370,3700,3700,3700,3700,0
|
|
20231010,110700,80800370,3700,3700,3700,3700,0
|
|
20231010,110600,80800370,3700,3700,3700,3700,0
|
|
20231010,110500,80800370,3700,3700,3700,3700,0
|
|
20231010,110400,80800370,3700,3685,3700,3685,301
|
|
20231010,110300,79691170,3685,3685,3685,3685,50
|
|
20231010,110200,79506920,3685,3685,3685,3685,270
|
|
20231010,110100,78511970,3685,3685,3685,3685,0
|
|
20231010,110000,78511970,3685,3685,3685,3685,0
|
|
20231010,105900,78511970,3685,3685,3685,3685,0
|
|
20231010,105800,78511970,3685,3685,3685,3685,0
|
|
20231010,105700,78511970,3685,3685,3685,3685,3
|
|
20231010,105600,78500915,3690,3690,3690,3690,1
|
|
20231010,105500,78497225,3685,3685,3685,3685,514
|
|
20231010,105400,76603135,3685,3685,3685,3685,0
|
|
20231010,105300,76603135,3685,3685,3685,3685,0
|
|
20231010,105200,76603135,3685,3685,3685,3685,0
|
|
20231010,105100,76603135,3685,3685,3685,3685,177
|
|
20231010,105000,75950890,3685,3685,3685,3685,172
|
|
20231010,104900,75317070,3685,3685,3685,3685,73
|
|
20231010,104800,75048065,3700,3700,3700,3700,0
|
|
20231010,104700,75048065,3700,3700,3700,3700,0
|
|
20231010,104600,75048065,3700,3700,3700,3700,0
|
|
20231010,104500,75048065,3700,3700,3700,3700,0
|
|
20231010,104400,75048065,3700,3700,3700,3700,0
|
|
20231010,104300,75048065,3700,3700,3700,3700,0
|
|
20231010,104200,75048065,3700,3700,3700,3700,1
|
|
20231010,104100,75044365,3685,3685,3685,3685,0
|
|
20231010,104000,75044365,3685,3685,3685,3685,119
|
|
20231010,103900,74605850,3685,3690,3690,3685,71
|
|
20231010,103800,74343960,3690,3690,3690,3690,0
|
|
20231010,103700,74343960,3690,3690,3690,3690,0
|
|
20231010,103600,74343960,3690,3690,3690,3690,0
|
|
20231010,103500,74343960,3690,3690,3690,3690,0
|
|
20231010,103400,74343960,3690,3690,3690,3690,0
|
|
20231010,103300,74343960,3690,3690,3690,3690,0
|
|
20231010,103200,74343960,3690,3700,3700,3690,250
|
|
20231010,103100,73421360,3700,3700,3700,3700,0
|
|
20231010,103000,73421360,3700,3700,3700,3700,0
|
|
20231010,102900,73421360,3700,3700,3700,3700,1
|
|
20231010,102800,73417660,3695,3695,3695,3695,0
|
|
20231010,102700,73417660,3695,3695,3695,3695,0
|
|
20231010,102600,73417660,3695,3695,3695,3695,0
|
|
20231010,102500,73417660,3695,3695,3695,3695,0
|
|
20231010,102400,73417660,3695,3695,3695,3695,0
|
|
20231010,102300,73417660,3695,3695,3695,3695,0
|
|
20231010,102200,73417660,3695,3695,3695,3695,0
|
|
20231010,102100,73417660,3695,3695,3695,3695,0
|
|
20231010,102000,73417660,3695,3695,3695,3695,0
|
|
20231010,101900,73417660,3695,3695,3695,3695,0
|
|
20231010,101800,73417660,3695,3695,3695,3695,0
|
|
20231010,101700,73417660,3695,3695,3695,3695,0
|
|
20231010,101600,73417660,3695,3695,3695,3695,0
|
|
20231010,101500,73417660,3695,3695,3695,3695,225
|
|
20231010,101400,72586285,3695,3695,3695,3695,0
|
|
20231010,101300,72586285,3695,3695,3695,3695,0
|
|
20231010,101200,72586285,3695,3695,3695,3695,1
|
|
20231010,101100,72582590,3670,3675,3675,3670,554
|
|
20231010,101000,70549405,3700,3700,3700,3700,0
|
|
20231010,100900,70549405,3700,3735,3735,3700,414
|
|
20231010,100800,69017570,3740,3740,3740,3740,0
|
|
20231010,100700,69017570,3740,3740,3740,3740,1
|
|
20231010,100600,69013830,3740,3670,3740,3670,1788
|
|
20231010,100500,62428565,3650,3670,3670,3650,900
|
|
20231010,100400,59125765,3670,3670,3670,3670,1
|
|
20231010,100300,59122095,3675,3675,3675,3675,0
|
|
20231010,100200,59122095,3675,3675,3675,3675,0
|
|
20231010,100100,59122095,3675,3675,3675,3675,0
|
|
20231010,100000,59122095,3675,3675,3675,3675,0
|
|
20231010,095900,59122095,3675,3675,3675,3675,0
|
|
20231010,095800,59122095,3675,3675,3675,3675,0
|
|
20231010,095700,59122095,3675,3675,3675,3650,15
|
|
20231010,095600,59067295,3645,3660,3660,3645,140
|
|
20231010,095500,58556970,3675,3675,3675,3675,0
|
|
20231010,095400,58556970,3675,3675,3675,3675,0
|
|
20231010,095300,58556970,3675,3675,3675,3675,0
|
|
20231010,095200,58556970,3675,3675,3675,3675,0
|
|
20231010,095100,58556970,3675,3675,3675,3675,0
|
|
20231010,095000,58556970,3675,3675,3675,3675,1
|
|
20231010,094900,58553295,3680,3680,3680,3680,0
|
|
20231010,094800,58553295,3680,3680,3680,3680,0
|
|
20231010,094700,58553295,3680,3680,3680,3680,0
|
|
20231010,094600,58553295,3680,3680,3680,3680,0
|
|
20231010,094500,58553295,3680,3680,3680,3680,1079
|
|
20231010,094400,54582575,3680,3680,3680,3680,443
|
|
20231010,094300,52952335,3680,3680,3680,3680,0
|
|
20231010,094200,52952335,3680,3655,3680,3655,15
|
|
20231010,094100,52897485,3655,3645,3655,3645,163
|
|
20231010,094000,52303220,3630,3630,3630,3630,0
|
|
20231010,093900,52303220,3630,3655,3655,3630,119
|
|
20231010,093800,51870780,3680,3680,3680,3680,0
|
|
20231010,093700,51870780,3680,3680,3680,3680,13
|
|
20231010,093600,51822940,3655,3655,3655,3655,0
|
|
20231010,093500,51822940,3655,3655,3655,3655,0
|
|
20231010,093400,51822940,3655,3650,3655,3650,131
|
|
20231010,093300,51344160,3635,3645,3645,3635,61
|
|
20231010,093200,51122385,3630,3640,3640,3630,105
|
|
20231010,093100,50740970,3635,3640,3640,3635,524
|
|
20231010,093000,48836105,3640,3640,3640,3640,29
|
|
20231010,092900,48730545,3680,3680,3680,3680,0
|
|
20231010,092800,48730545,3680,3680,3680,3680,3
|
|
20231010,092700,48719505,3640,3640,3640,3640,0
|
|
20231010,092600,48719505,3640,3685,3685,3605,4679
|
|
20231010,092500,31667745,3680,3680,3680,3680,0
|
|
20231010,092400,31667745,3680,3680,3680,3680,0
|
|
20231010,092300,31667745,3680,3675,3680,3675,670
|
|
20231010,092200,29205490,3675,3675,3675,3675,0
|
|
20231010,092100,29205490,3675,3675,3675,3675,0
|
|
20231010,092000,29205490,3675,3675,3675,3675,4
|
|
20231010,091900,29190790,3640,3640,3640,3640,0
|
|
20231010,091800,29190790,3640,3640,3640,3640,0
|
|
20231010,091700,29190790,3640,3645,3670,3640,1391
|
|
20231010,091600,24122515,3655,3655,3655,3655,17
|
|
20231010,091500,24060380,3640,3670,3670,3640,3318
|
|
20231010,091400,11964095,3690,3690,3690,3690,0
|
|
20231010,091300,11964095,3690,3690,3690,3690,0
|
|
20231010,091200,11964095,3690,3690,3690,3690,0
|
|
20231010,091100,11964095,3690,3735,3735,3690,441
|
|
20231010,091000,10332510,3700,3700,3700,3695,1408
|
|
20231010,090900,5123450,3780,3785,3785,3690,3
|
|
20231010,090800,5112195,3670,3670,3670,3670,0
|
|
20231010,090700,5112195,3670,3670,3670,3670,0
|
|
20231010,090600,5112195,3670,3670,3670,3670,0
|
|
20231010,090500,5112195,3670,3690,3690,3670,99
|
|
20231010,090400,4747465,3680,3655,3680,3650,130
|
|
20231010,090300,4271050,3640,3640,3640,3640,0
|
|
20231010,090200,4271050,3640,3640,3640,3640,849
|
|
20231010,090100,1180690,3620,3635,3640,3620,133
|
|
20231010,090000,698890,3640,3640,3645,3640,192
|