662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195900,207137510,3690,3690,3690,3690,2270
|
|
20231016,195800,207137510,3690,3690,3690,3690,0
|
|
20231016,195700,207137510,3690,3690,3690,3690,0
|
|
20231016,195600,207137510,3690,3690,3690,3690,0
|
|
20231016,195500,207137510,3690,3690,3690,3690,0
|
|
20231016,195400,207137510,3690,3690,3690,3690,0
|
|
20231016,195300,207137510,3690,3690,3690,3690,0
|
|
20231016,195200,207137510,3690,3690,3690,3690,0
|
|
20231016,195100,207137510,3690,3690,3690,3690,0
|
|
20231016,195000,207137510,3690,3690,3690,3690,0
|
|
20231016,194900,207137510,3690,3690,3690,3690,0
|
|
20231016,194800,207137510,3690,3690,3690,3690,0
|
|
20231016,194700,207137510,3690,3690,3690,3690,0
|
|
20231016,194600,207137510,3690,3690,3690,3690,0
|
|
20231016,194500,207137510,3690,3690,3690,3690,0
|
|
20231016,194400,207137510,3690,3690,3690,3690,0
|
|
20231016,194300,207137510,3690,3690,3690,3690,0
|
|
20231016,194200,207137510,3690,3690,3690,3690,0
|
|
20231016,194100,207137510,3690,3690,3690,3690,0
|
|
20231016,194000,207137510,3690,3690,3690,3690,0
|
|
20231016,193900,207137510,3690,3690,3690,3690,0
|
|
20231016,193800,207137510,3690,3690,3690,3690,0
|
|
20231016,193700,207137510,3690,3690,3690,3690,0
|
|
20231016,193600,207137510,3690,3690,3690,3690,0
|
|
20231016,193500,207137510,3690,3690,3690,3690,0
|
|
20231016,193400,207137510,3690,3690,3690,3690,0
|
|
20231016,193300,207137510,3690,3690,3690,3690,0
|
|
20231016,193200,207137510,3690,3690,3690,3690,0
|
|
20231016,193100,207137510,3690,3690,3690,3690,0
|
|
20231016,193000,207137510,3690,3690,3690,3690,0
|
|
20231016,192900,207137510,3690,3690,3690,3690,2270
|
|
20231016,192800,207137510,3690,3690,3690,3690,0
|
|
20231016,192700,207137510,3690,3690,3690,3690,0
|
|
20231016,192600,207137510,3690,3690,3690,3690,0
|
|
20231016,192500,207137510,3690,3690,3690,3690,0
|
|
20231016,192400,207137510,3690,3690,3690,3690,0
|
|
20231016,192300,207137510,3690,3690,3690,3690,0
|
|
20231016,192200,207137510,3690,3690,3690,3690,0
|
|
20231016,192100,207137510,3690,3690,3690,3690,0
|
|
20231016,192000,207137510,3690,3690,3690,3690,0
|
|
20231016,191900,207137510,3690,3690,3690,3690,0
|
|
20231016,191800,207137510,3690,3690,3690,3690,0
|
|
20231016,191700,207137510,3690,3690,3690,3690,0
|
|
20231016,191600,207137510,3690,3690,3690,3690,0
|
|
20231016,191500,207137510,3690,3690,3690,3690,0
|
|
20231016,191400,207137510,3690,3690,3690,3690,0
|
|
20231016,191300,207137510,3690,3690,3690,3690,0
|
|
20231016,191200,207137510,3690,3690,3690,3690,0
|
|
20231016,191100,207137510,3690,3690,3690,3690,0
|
|
20231016,191000,207137510,3690,3690,3690,3690,0
|
|
20231016,190900,207137510,3690,3690,3690,3690,0
|
|
20231016,190800,207137510,3690,3690,3690,3690,0
|
|
20231016,190700,207137510,3690,3690,3690,3690,0
|
|
20231016,190600,207137510,3690,3690,3690,3690,0
|
|
20231016,190500,207137510,3690,3690,3690,3690,0
|
|
20231016,190400,207137510,3690,3690,3690,3690,0
|
|
20231016,190300,207137510,3690,3690,3690,3690,0
|
|
20231016,190200,207137510,3690,3690,3690,3690,0
|
|
20231016,190100,207137510,3690,3690,3690,3690,0
|
|
20231016,190000,207137510,3690,3690,3690,3690,0
|
|
20231016,185900,207137510,3690,3690,3690,3690,2270
|
|
20231016,185800,207137510,3690,3690,3690,3690,0
|
|
20231016,185700,207137510,3690,3690,3690,3690,0
|
|
20231016,185600,207137510,3690,3690,3690,3690,0
|
|
20231016,185500,207137510,3690,3690,3690,3690,0
|
|
20231016,185400,207137510,3690,3690,3690,3690,0
|
|
20231016,185300,207137510,3690,3690,3690,3690,0
|
|
20231016,185200,207137510,3690,3690,3690,3690,0
|
|
20231016,185100,207137510,3690,3690,3690,3690,0
|
|
20231016,185000,207137510,3690,3690,3690,3690,0
|
|
20231016,184900,207137510,3690,3690,3690,3690,0
|
|
20231016,184800,207137510,3690,3690,3690,3690,0
|
|
20231016,184700,207137510,3690,3690,3690,3690,0
|
|
20231016,184600,207137510,3690,3690,3690,3690,0
|
|
20231016,184500,207137510,3690,3690,3690,3690,0
|
|
20231016,184400,207137510,3690,3690,3690,3690,0
|
|
20231016,184300,207137510,3690,3690,3690,3690,0
|
|
20231016,184200,207137510,3690,3690,3690,3690,0
|
|
20231016,184100,207137510,3690,3690,3690,3690,0
|
|
20231016,184000,207137510,3690,3690,3690,3690,0
|
|
20231016,183900,207137510,3690,3690,3690,3690,0
|
|
20231016,183800,207137510,3690,3690,3690,3690,0
|
|
20231016,183700,207137510,3690,3690,3690,3690,0
|
|
20231016,183600,207137510,3690,3690,3690,3690,0
|
|
20231016,183500,207137510,3690,3690,3690,3690,0
|
|
20231016,183400,207137510,3690,3690,3690,3690,0
|
|
20231016,183300,207137510,3690,3690,3690,3690,0
|
|
20231016,183200,207137510,3690,3690,3690,3690,0
|
|
20231016,183100,207137510,3690,3690,3690,3690,0
|
|
20231016,183000,207137510,3690,3690,3690,3690,0
|
|
20231016,182900,207137510,3690,3690,3690,3690,2270
|
|
20231016,182800,207137510,3690,3690,3690,3690,0
|
|
20231016,182700,207137510,3690,3690,3690,3690,0
|
|
20231016,182600,207137510,3690,3690,3690,3690,0
|
|
20231016,182500,207137510,3690,3690,3690,3690,0
|
|
20231016,182400,207137510,3690,3690,3690,3690,0
|
|
20231016,182300,207137510,3690,3690,3690,3690,0
|
|
20231016,182200,207137510,3690,3690,3690,3690,0
|
|
20231016,182100,207137510,3690,3690,3690,3690,0
|
|
20231016,182000,207137510,3690,3690,3690,3690,0
|
|
20231016,181900,207137510,3690,3690,3690,3690,0
|
|
20231016,181800,207137510,3690,3690,3690,3690,0
|
|
20231016,181700,207137510,3690,3690,3690,3690,0
|
|
20231016,181600,207137510,3690,3690,3690,3690,0
|
|
20231016,181500,207137510,3690,3690,3690,3690,0
|
|
20231016,181400,207137510,3690,3690,3690,3690,0
|
|
20231016,181300,207137510,3690,3690,3690,3690,0
|
|
20231016,181200,207137510,3690,3690,3690,3690,0
|
|
20231016,181100,207137510,3690,3690,3690,3690,0
|
|
20231016,181000,207137510,3690,3690,3690,3690,0
|
|
20231016,180900,207137510,3690,3690,3690,3690,0
|
|
20231016,180800,207137510,3690,3690,3690,3690,0
|
|
20231016,180700,207137510,3690,3690,3690,3690,0
|
|
20231016,180600,207137510,3690,3690,3690,3690,0
|
|
20231016,180500,207137510,3690,3690,3690,3690,0
|
|
20231016,180400,207137510,3690,3690,3690,3690,0
|
|
20231016,180300,207137510,3690,3690,3690,3690,0
|
|
20231016,180200,207137510,3690,3690,3690,3690,0
|
|
20231016,180100,207137510,3690,3690,3690,3690,0
|
|
20231016,180000,207137510,3690,3690,3690,3690,0
|
|
20231016,175900,207137510,3690,3690,3690,3690,2270
|
|
20231016,175800,207137510,3690,3690,3690,3690,0
|
|
20231016,175700,207137510,3690,3690,3690,3690,0
|
|
20231016,175600,207137510,3690,3690,3690,3690,0
|
|
20231016,175500,207137510,3690,3690,3690,3690,0
|
|
20231016,175400,207137510,3690,3690,3690,3690,0
|
|
20231016,175300,207137510,3690,3690,3690,3690,0
|
|
20231016,175200,207137510,3690,3690,3690,3690,0
|
|
20231016,175100,207137510,3690,3690,3690,3690,0
|
|
20231016,175000,207137510,3690,3690,3690,3690,0
|
|
20231016,174900,207137510,3690,3690,3690,3690,0
|
|
20231016,174800,207137510,3690,3690,3690,3690,0
|
|
20231016,174700,207137510,3690,3690,3690,3690,0
|
|
20231016,174600,207137510,3690,3690,3690,3690,0
|
|
20231016,174500,207137510,3690,3690,3690,3690,0
|
|
20231016,174400,207137510,3690,3690,3690,3690,0
|
|
20231016,174300,207137510,3690,3690,3690,3690,0
|
|
20231016,174200,207137510,3690,3690,3690,3690,0
|
|
20231016,174100,207137510,3690,3690,3690,3690,0
|
|
20231016,174000,207137510,3690,3690,3690,3690,0
|
|
20231016,173900,207137510,3690,3690,3690,3690,0
|
|
20231016,173800,207137510,3690,3690,3690,3690,0
|
|
20231016,173700,207137510,3690,3690,3690,3690,0
|
|
20231016,173600,207137510,3690,3690,3690,3690,0
|
|
20231016,173500,207137510,3690,3690,3690,3690,0
|
|
20231016,173400,207137510,3690,3690,3690,3690,0
|
|
20231016,173300,207137510,3690,3690,3690,3690,0
|
|
20231016,173200,207137510,3690,3690,3690,3690,0
|
|
20231016,173100,207137510,3690,3690,3690,3690,0
|
|
20231016,173000,207137510,3690,3690,3690,3690,0
|
|
20231016,172900,207137510,3690,3690,3690,3690,2270
|
|
20231016,172800,207137510,3690,3690,3690,3690,0
|
|
20231016,172700,207137510,3690,3690,3690,3690,0
|
|
20231016,172600,207137510,3690,3690,3690,3690,0
|
|
20231016,172500,207137510,3690,3690,3690,3690,0
|
|
20231016,172400,207137510,3690,3690,3690,3690,0
|
|
20231016,172300,207137510,3690,3690,3690,3690,0
|
|
20231016,172200,207137510,3690,3690,3690,3690,0
|
|
20231016,172100,207137510,3690,3690,3690,3690,0
|
|
20231016,172000,207137510,3690,3690,3690,3690,0
|
|
20231016,171900,207137510,3690,3690,3690,3690,0
|
|
20231016,171800,207137510,3690,3690,3690,3690,0
|
|
20231016,171700,207137510,3690,3690,3690,3690,0
|
|
20231016,171600,207137510,3690,3690,3690,3690,0
|
|
20231016,171500,207137510,3690,3690,3690,3690,0
|
|
20231016,171400,207137510,3690,3690,3690,3690,0
|
|
20231016,171300,207137510,3690,3690,3690,3690,0
|
|
20231016,171200,207137510,3690,3690,3690,3690,0
|
|
20231016,171100,207137510,3690,3690,3690,3690,0
|
|
20231016,171000,207137510,3690,3690,3690,3690,0
|
|
20231016,170900,207137510,3690,3690,3690,3690,0
|
|
20231016,170800,207137510,3690,3690,3690,3690,0
|
|
20231016,170700,207137510,3690,3690,3690,3690,0
|
|
20231016,170600,207137510,3690,3690,3690,3690,0
|
|
20231016,170500,207137510,3690,3690,3690,3690,0
|
|
20231016,170400,207137510,3690,3690,3690,3690,0
|
|
20231016,170300,207137510,3690,3690,3690,3690,0
|
|
20231016,170200,207137510,3690,3690,3690,3690,0
|
|
20231016,170100,207137510,3690,3690,3690,3690,0
|
|
20231016,170000,207137510,3690,3690,3690,3690,0
|
|
20231016,165900,207137510,3690,3690,3690,3690,2270
|
|
20231016,165800,207137510,3690,3690,3690,3690,0
|
|
20231016,165700,207137510,3690,3690,3690,3690,0
|
|
20231016,165600,207137510,3690,3690,3690,3690,0
|
|
20231016,165500,207137510,3690,3690,3690,3690,0
|
|
20231016,165400,207137510,3690,3690,3690,3690,0
|
|
20231016,165300,207137510,3690,3690,3690,3690,0
|
|
20231016,165200,207137510,3690,3690,3690,3690,0
|
|
20231016,165100,207137510,3690,3690,3690,3690,0
|
|
20231016,165000,207137510,3690,3690,3690,3690,0
|
|
20231016,164900,207137510,3690,3690,3690,3690,0
|
|
20231016,164800,207137510,3690,3690,3690,3690,0
|
|
20231016,164700,207137510,3690,3690,3690,3690,0
|
|
20231016,164600,207137510,3690,3690,3690,3690,0
|
|
20231016,164500,207137510,3690,3690,3690,3690,0
|
|
20231016,164400,207137510,3690,3690,3690,3690,0
|
|
20231016,164300,207137510,3690,3690,3690,3690,0
|
|
20231016,164200,207137510,3690,3690,3690,3690,0
|
|
20231016,164100,207137510,3690,3690,3690,3690,0
|
|
20231016,164000,207137510,3690,3690,3690,3690,0
|
|
20231016,163900,207137510,3690,3690,3690,3690,0
|
|
20231016,163800,207137510,3690,3690,3690,3690,0
|
|
20231016,163700,207137510,3690,3690,3690,3690,0
|
|
20231016,163600,207137510,3690,3690,3690,3690,0
|
|
20231016,163500,207137510,3690,3690,3690,3690,0
|
|
20231016,163400,207137510,3690,3690,3690,3690,0
|
|
20231016,163300,207137510,3690,3690,3690,3690,0
|
|
20231016,163200,207137510,3690,3690,3690,3690,0
|
|
20231016,163100,207137510,3690,3690,3690,3690,0
|
|
20231016,163000,207137510,3690,3690,3690,3690,0
|
|
20231016,162900,207137510,3690,3690,3690,3690,2270
|
|
20231016,162800,207137510,3690,3690,3690,3690,0
|
|
20231016,162700,207137510,3690,3690,3690,3690,0
|
|
20231016,162600,207137510,3690,3690,3690,3690,0
|
|
20231016,162500,207137510,3690,3690,3690,3690,0
|
|
20231016,162400,207137510,3690,3690,3690,3690,0
|
|
20231016,162300,207137510,3690,3690,3690,3690,0
|
|
20231016,162200,207137510,3690,3690,3690,3690,0
|
|
20231016,162100,207137510,3690,3690,3690,3690,0
|
|
20231016,162000,207137510,3690,3690,3690,3690,0
|
|
20231016,161900,207137510,3690,3690,3690,3690,0
|
|
20231016,161800,207137510,3690,3690,3690,3690,0
|
|
20231016,161700,207137510,3690,3690,3690,3690,0
|
|
20231016,161600,207137510,3690,3690,3690,3690,0
|
|
20231016,161500,207137510,3690,3690,3690,3690,0
|
|
20231016,161400,207137510,3690,3690,3690,3690,0
|
|
20231016,161300,207137510,3690,3690,3690,3690,0
|
|
20231016,161200,207137510,3690,3690,3690,3690,0
|
|
20231016,161100,207137510,3690,3690,3690,3690,0
|
|
20231016,161000,207137510,3690,3690,3690,3690,0
|
|
20231016,160900,207137510,3690,3690,3690,3690,0
|
|
20231016,160800,207137510,3690,3690,3690,3690,0
|
|
20231016,160700,207137510,3690,3690,3690,3690,0
|
|
20231016,160600,207137510,3690,3690,3690,3690,0
|
|
20231016,160500,207137510,3690,3690,3690,3690,0
|
|
20231016,160400,207137510,3690,3690,3690,3690,0
|
|
20231016,160300,207137510,3690,3690,3690,3690,0
|
|
20231016,160200,207137510,3690,3690,3690,3690,0
|
|
20231016,160100,207137510,3690,3690,3690,3690,0
|
|
20231016,160000,207137510,3690,3690,3690,3690,0
|
|
20231016,155900,207137510,3690,3690,3690,3690,2270
|
|
20231016,155800,207137510,3690,3690,3690,3690,0
|
|
20231016,155700,207137510,3690,3690,3690,3690,0
|
|
20231016,155600,207137510,3690,3690,3690,3690,0
|
|
20231016,155500,207137510,3690,3690,3690,3690,0
|
|
20231016,155400,207137510,3690,3690,3690,3690,0
|
|
20231016,155300,207137510,3690,3690,3690,3690,0
|
|
20231016,155200,207137510,3690,3690,3690,3690,0
|
|
20231016,155100,207137510,3690,3690,3690,3690,0
|
|
20231016,155000,207137510,3690,3690,3690,3690,0
|
|
20231016,154900,207137510,3690,3690,3690,3690,0
|
|
20231016,154800,207137510,3690,3690,3690,3690,0
|
|
20231016,154700,207137510,3690,3690,3690,3690,0
|
|
20231016,154600,207137510,3690,3690,3690,3690,0
|
|
20231016,154500,207137510,3690,3690,3690,3690,0
|
|
20231016,154400,207137510,3690,3690,3690,3690,0
|
|
20231016,154300,207137510,3690,3690,3690,3690,0
|
|
20231016,154200,207137510,3690,3690,3690,3690,0
|
|
20231016,154100,207137510,3690,3690,3690,3690,0
|
|
20231016,154000,207137510,3690,3690,3690,3690,0
|
|
20231016,153900,207137510,3690,3690,3690,3690,0
|
|
20231016,153800,207137510,3690,3690,3690,3690,0
|
|
20231016,153700,207137510,3690,3690,3690,3690,0
|
|
20231016,153600,207137510,3690,3690,3690,3690,0
|
|
20231016,153500,207137510,3690,3690,3690,3690,0
|
|
20231016,153400,207137510,3690,3690,3690,3690,0
|
|
20231016,153300,207137510,3690,3690,3690,3690,0
|
|
20231016,153200,207137510,3690,3690,3690,3690,0
|
|
20231016,153100,207137510,3690,3690,3690,3690,0
|
|
20231016,153000,207137510,3690,3690,3690,3690,2270
|
|
20231016,152900,198761210,3650,3650,3650,3650,0
|
|
20231016,152800,198761210,3650,3650,3650,3650,0
|
|
20231016,152700,198761210,3650,3650,3650,3650,0
|
|
20231016,152600,198761210,3650,3650,3650,3650,0
|
|
20231016,152500,198761210,3650,3650,3650,3650,0
|
|
20231016,152400,198761210,3650,3650,3650,3650,0
|
|
20231016,152300,198761210,3650,3650,3650,3650,0
|
|
20231016,152200,198761210,3650,3650,3650,3650,0
|
|
20231016,152100,198761210,3650,3650,3650,3650,0
|
|
20231016,152000,198761210,3650,3650,3650,3650,0
|
|
20231016,151900,198761210,3650,3640,3650,3640,62
|
|
20231016,151800,198535020,3635,3640,3640,3635,557
|
|
20231016,151700,196509515,3650,3650,3650,3650,12
|
|
20231016,151600,196465715,3650,3650,3650,3640,26
|
|
20231016,151500,196370895,3650,3645,3650,3645,21
|
|
20231016,151400,196294345,3645,3645,3645,3645,73
|
|
20231016,151300,196028260,3645,3645,3645,3645,27
|
|
20231016,151200,195929845,3650,3650,3650,3650,17
|
|
20231016,151100,195867795,3650,3650,3650,3650,11
|
|
20231016,151000,195827645,3650,3650,3650,3650,348
|
|
20231016,150900,194557445,3650,3645,3650,3645,293
|
|
20231016,150800,193488150,3645,3645,3645,3645,22
|
|
20231016,150700,193407960,3645,3645,3645,3645,18
|
|
20231016,150600,193342350,3645,3645,3645,3645,24
|
|
20231016,150500,193254870,3645,3645,3645,3645,28
|
|
20231016,150400,193152810,3620,3640,3645,3620,2086
|
|
20231016,150300,185591165,3625,3640,3640,3625,33
|
|
20231016,150200,185471450,3640,3640,3640,3640,149
|
|
20231016,150100,184929090,3640,3640,3640,3640,17
|
|
20231016,150000,184867210,3640,3640,3640,3640,19
|
|
20231016,145900,184798050,3640,3635,3640,3625,2438
|
|
20231016,145800,175956840,3640,3640,3640,3640,54
|
|
20231016,145700,175760280,3640,3640,3640,3640,0
|
|
20231016,145600,175760280,3640,3640,3640,3640,0
|
|
20231016,145500,175760280,3640,3635,3640,3625,227
|
|
20231016,145400,174935760,3635,3635,3635,3635,63
|
|
20231016,145300,174706755,3635,3635,3635,3635,154
|
|
20231016,145200,174146965,3640,3640,3640,3640,3
|
|
20231016,145100,174136045,3640,3640,3640,3640,2
|
|
20231016,145000,174128765,3645,3645,3645,3645,0
|
|
20231016,144900,174128765,3645,3645,3645,3645,8
|
|
20231016,144800,174099605,3635,3635,3635,3635,126
|
|
20231016,144700,173641595,3640,3640,3640,3640,0
|
|
20231016,144600,173641595,3640,3640,3640,3640,233
|
|
20231016,144500,172793475,3645,3645,3645,3640,709
|
|
20231016,144400,170211320,3650,3650,3650,3650,10
|
|
20231016,144300,170174820,3645,3650,3650,3645,61
|
|
20231016,144200,169952215,3650,3665,3665,3650,88
|
|
20231016,144100,169630145,3655,3655,3655,3655,0
|
|
20231016,144000,169630145,3655,3655,3655,3655,0
|
|
20231016,143900,169630145,3655,3655,3655,3655,274
|
|
20231016,143800,168628675,3665,3665,3665,3665,2
|
|
20231016,143700,168621345,3665,3665,3665,3665,0
|
|
20231016,143600,168621345,3665,3665,3665,3665,0
|
|
20231016,143500,168621345,3665,3665,3665,3665,10
|
|
20231016,143400,168584695,3645,3650,3650,3645,122
|
|
20231016,143300,168139425,3665,3665,3665,3665,81
|
|
20231016,143200,167842560,3670,3670,3670,3670,0
|
|
20231016,143100,167842560,3670,3670,3670,3670,304
|
|
20231016,143000,166726880,3660,3655,3660,3655,1419
|
|
20231016,142900,161538890,3660,3660,3660,3660,0
|
|
20231016,142800,161538890,3660,3660,3660,3660,0
|
|
20231016,142700,161538890,3660,3660,3660,3660,0
|
|
20231016,142600,161538890,3660,3660,3660,3660,0
|
|
20231016,142500,161538890,3660,3660,3660,3660,0
|
|
20231016,142400,161538890,3660,3660,3660,3660,0
|
|
20231016,142300,161538890,3660,3660,3660,3660,0
|
|
20231016,142200,161538890,3660,3660,3660,3660,1
|
|
20231016,142100,161535230,3660,3660,3660,3660,30
|
|
20231016,142000,161425430,3660,3660,3660,3660,0
|
|
20231016,141900,161425430,3660,3660,3660,3660,20
|
|
20231016,141800,161352230,3660,3660,3660,3660,10
|
|
20231016,141700,161315630,3645,3645,3645,3645,29
|
|
20231016,141600,161209925,3660,3660,3660,3660,0
|
|
20231016,141500,161209925,3660,3660,3660,3660,0
|
|
20231016,141400,161209925,3660,3660,3660,3660,0
|
|
20231016,141300,161209925,3660,3660,3660,3660,27
|
|
20231016,141200,161111105,3660,3660,3660,3660,0
|
|
20231016,141100,161111105,3660,3660,3660,3660,0
|
|
20231016,141000,161111105,3660,3660,3660,3660,10
|
|
20231016,140900,161074505,3650,3650,3650,3650,0
|
|
20231016,140800,161074505,3650,3650,3650,3650,100
|
|
20231016,140700,160709505,3655,3655,3655,3655,0
|
|
20231016,140600,160709505,3655,3655,3655,3655,0
|
|
20231016,140500,160709505,3655,3655,3655,3655,1
|
|
20231016,140400,160705850,3650,3650,3650,3650,0
|
|
20231016,140300,160705850,3650,3650,3650,3650,0
|
|
20231016,140200,160705850,3650,3650,3650,3650,287
|
|
20231016,140100,159658300,3655,3655,3655,3655,0
|
|
20231016,140000,159658300,3655,3655,3655,3655,0
|
|
20231016,135900,159658300,3655,3655,3655,3655,25
|
|
20231016,135800,159566925,3635,3645,3645,3635,248
|
|
20231016,135700,158665375,3655,3655,3655,3655,0
|
|
20231016,135600,158665375,3655,3655,3655,3655,0
|
|
20231016,135500,158665375,3655,3655,3655,3655,0
|
|
20231016,135400,158665375,3655,3650,3655,3650,11
|
|
20231016,135300,158625175,3655,3655,3655,3655,0
|
|
20231016,135200,158625175,3655,3655,3655,3655,0
|
|
20231016,135100,158625175,3655,3655,3655,3655,0
|
|
20231016,135000,158625175,3655,3655,3655,3655,10
|
|
20231016,134900,158588625,3645,3645,3645,3645,0
|
|
20231016,134800,158588625,3645,3645,3645,3645,10
|
|
20231016,134700,158552175,3640,3640,3640,3640,116
|
|
20231016,134600,158129935,3655,3655,3655,3655,0
|
|
20231016,134500,158129935,3655,3655,3655,3655,0
|
|
20231016,134400,158129935,3655,3655,3655,3655,0
|
|
20231016,134300,158129935,3655,3635,3655,3635,12
|
|
20231016,134200,158086115,3635,3640,3640,3635,118
|
|
20231016,134100,157657175,3655,3655,3655,3655,0
|
|
20231016,134000,157657175,3655,3655,3655,3655,10
|
|
20231016,133900,157620625,3655,3655,3655,3655,63
|
|
20231016,133800,157390360,3655,3655,3655,3655,0
|
|
20231016,133700,157390360,3655,3650,3655,3635,278
|
|
20231016,133600,156378695,3650,3650,3650,3650,0
|
|
20231016,133500,156378695,3650,3650,3650,3650,0
|
|
20231016,133400,156378695,3650,3650,3650,3650,1
|
|
20231016,133300,156375045,3650,3650,3650,3650,90
|
|
20231016,133200,156046545,3650,3650,3650,3650,0
|
|
20231016,133100,156046545,3650,3650,3650,3650,20
|
|
20231016,133000,155973545,3650,3650,3650,3650,0
|
|
20231016,132900,155973545,3650,3650,3650,3650,0
|
|
20231016,132800,155973545,3650,3645,3650,3640,236
|
|
20231016,132700,155113770,3650,3650,3650,3650,1
|
|
20231016,132600,155110120,3650,3650,3650,3645,294
|
|
20231016,132500,154038390,3645,3645,3645,3645,0
|
|
20231016,132400,154038390,3645,3645,3645,3645,548
|
|
20231016,132300,152040930,3645,3645,3645,3645,3
|
|
20231016,132200,152029995,3655,3655,3655,3655,0
|
|
20231016,132100,152029995,3655,3655,3655,3655,0
|
|
20231016,132000,152029995,3655,3655,3655,3655,0
|
|
20231016,131900,152029995,3655,3655,3655,3655,0
|
|
20231016,131800,152029995,3655,3655,3655,3655,0
|
|
20231016,131700,152029995,3655,3655,3655,3655,0
|
|
20231016,131600,152029995,3655,3655,3655,3655,10
|
|
20231016,131500,151993445,3635,3640,3640,3635,102
|
|
20231016,131400,151622170,3660,3660,3660,3660,0
|
|
20231016,131300,151622170,3660,3645,3660,3645,167
|
|
20231016,131200,151012990,3660,3660,3660,3660,0
|
|
20231016,131100,151012990,3660,3660,3660,3660,0
|
|
20231016,131000,151012990,3660,3660,3660,3660,10
|
|
20231016,130900,150976390,3640,3640,3640,3640,0
|
|
20231016,130800,150976390,3640,3640,3640,3640,204
|
|
20231016,130700,150233830,3670,3670,3670,3670,0
|
|
20231016,130600,150233830,3670,3670,3670,3670,0
|
|
20231016,130500,150233830,3670,3670,3670,3670,0
|
|
20231016,130400,150233830,3670,3660,3670,3660,10
|
|
20231016,130300,150197155,3665,3665,3665,3665,0
|
|
20231016,130200,150197155,3665,3665,3665,3665,0
|
|
20231016,130100,150197155,3665,3665,3665,3665,0
|
|
20231016,130000,150197155,3665,3665,3665,3665,0
|
|
20231016,125900,150197155,3665,3640,3665,3640,502
|
|
20231016,125800,148369655,3640,3640,3640,3640,0
|
|
20231016,125700,148369655,3640,3640,3640,3640,0
|
|
20231016,125600,148369655,3640,3640,3640,3640,0
|
|
20231016,125500,148369655,3640,3640,3640,3640,0
|
|
20231016,125400,148369655,3640,3640,3640,3640,10
|
|
20231016,125300,148333255,3630,3630,3630,3630,39
|
|
20231016,125200,148191685,3640,3635,3640,3635,10
|
|
20231016,125100,148155290,3630,3630,3630,3630,0
|
|
20231016,125000,148155290,3630,3630,3630,3630,18
|
|
20231016,124900,148089950,3630,3630,3630,3630,0
|
|
20231016,124800,148089950,3630,3630,3630,3630,0
|
|
20231016,124700,148089950,3630,3630,3630,3630,64
|
|
20231016,124600,147857630,3640,3640,3640,3640,0
|
|
20231016,124500,147857630,3640,3635,3640,3635,100
|
|
20231016,124400,147493835,3630,3635,3635,3630,155
|
|
20231016,124300,146930685,3635,3635,3635,3635,0
|
|
20231016,124200,146930685,3635,3635,3635,3635,0
|
|
20231016,124100,146930685,3635,3635,3635,3635,22
|
|
20231016,124000,146850715,3640,3640,3640,3640,0
|
|
20231016,123900,146850715,3640,3640,3640,3640,0
|
|
20231016,123800,146850715,3640,3640,3640,3640,0
|
|
20231016,123700,146850715,3640,3640,3640,3640,0
|
|
20231016,123600,146850715,3640,3640,3640,3640,0
|
|
20231016,123500,146850715,3640,3640,3640,3640,0
|
|
20231016,123400,146850715,3640,3640,3640,3640,0
|
|
20231016,123300,146850715,3640,3640,3640,3640,0
|
|
20231016,123200,146850715,3640,3640,3640,3640,0
|
|
20231016,123100,146850715,3640,3640,3640,3640,110
|
|
20231016,123000,146450315,3630,3630,3630,3630,0
|
|
20231016,122900,146450315,3630,3630,3630,3630,0
|
|
20231016,122800,146450315,3630,3630,3630,3630,125
|
|
20231016,122700,145996565,3640,3640,3640,3640,0
|
|
20231016,122600,145996565,3640,3640,3640,3640,0
|
|
20231016,122500,145996565,3640,3640,3640,3640,504
|
|
20231016,122400,144162005,3645,3645,3645,3645,10
|
|
20231016,122300,144125555,3630,3630,3630,3630,0
|
|
20231016,122200,144125555,3630,3630,3630,3630,0
|
|
20231016,122100,144125555,3630,3630,3630,3630,25
|
|
20231016,122000,144034805,3640,3640,3640,3640,0
|
|
20231016,121900,144034805,3640,3635,3640,3630,591
|
|
20231016,121800,141889310,3640,3640,3640,3640,0
|
|
20231016,121700,141889310,3640,3640,3640,3640,10
|
|
20231016,121600,141852910,3630,3630,3630,3630,0
|
|
20231016,121500,141852910,3630,3630,3630,3630,0
|
|
20231016,121400,141852910,3630,3635,3635,3630,41
|
|
20231016,121300,141703965,3635,3635,3635,3635,108
|
|
20231016,121200,141311385,3650,3650,3650,3650,0
|
|
20231016,121100,141311385,3650,3650,3650,3650,10
|
|
20231016,121000,141274885,3640,3650,3650,3640,31
|
|
20231016,120900,141161995,3635,3635,3635,3635,0
|
|
20231016,120800,141161995,3635,3635,3635,3635,1
|
|
20231016,120700,141158360,3650,3650,3650,3650,0
|
|
20231016,120600,141158360,3650,3650,3650,3650,24
|
|
20231016,120500,141070760,3650,3650,3650,3650,0
|
|
20231016,120400,141070760,3650,3650,3650,3650,0
|
|
20231016,120300,141070760,3650,3650,3650,3650,0
|
|
20231016,120200,141070760,3650,3650,3650,3650,0
|
|
20231016,120100,141070760,3650,3650,3650,3650,0
|
|
20231016,120000,141070760,3650,3650,3650,3650,10
|
|
20231016,115900,141034260,3635,3635,3635,3635,0
|
|
20231016,115800,141034260,3635,3635,3635,3635,0
|
|
20231016,115700,141034260,3635,3635,3635,3635,69
|
|
20231016,115600,140783445,3650,3650,3650,3650,10
|
|
20231016,115500,140746945,3635,3635,3635,3635,0
|
|
20231016,115400,140746945,3635,3635,3635,3635,0
|
|
20231016,115300,140746945,3635,3635,3635,3635,51
|
|
20231016,115200,140561560,3635,3635,3635,3635,100
|
|
20231016,115100,140198060,3635,3635,3635,3635,0
|
|
20231016,115000,140198060,3635,3635,3635,3635,342
|
|
20231016,114900,138954890,3635,3640,3640,3635,304
|
|
20231016,114800,137849775,3655,3655,3655,3655,0
|
|
20231016,114700,137849775,3655,3650,3655,3650,2400
|
|
20231016,114600,129087540,3645,3645,3645,3645,0
|
|
20231016,114500,129087540,3645,3645,3645,3645,4
|
|
20231016,114400,129072960,3640,3640,3640,3640,0
|
|
20231016,114300,129072960,3640,3645,3655,3640,169
|
|
20231016,114200,128457660,3640,3640,3640,3640,1
|
|
20231016,114100,128454020,3650,3650,3650,3650,10
|
|
20231016,114000,128417520,3640,3645,3645,3640,29
|
|
20231016,113900,128311820,3645,3645,3645,3645,1
|
|
20231016,113800,128308175,3650,3650,3650,3650,19
|
|
20231016,113700,128238825,3650,3650,3650,3650,0
|
|
20231016,113600,128238825,3650,3650,3650,3650,10
|
|
20231016,113500,128202325,3645,3645,3645,3645,5
|
|
20231016,113400,128184100,3645,3640,3645,3640,2
|
|
20231016,113300,128176815,3650,3650,3650,3650,0
|
|
20231016,113200,128176815,3650,3650,3650,3650,50
|
|
20231016,113100,127994315,3650,3650,3650,3650,0
|
|
20231016,113000,127994315,3650,3650,3650,3650,0
|
|
20231016,112900,127994315,3650,3650,3650,3650,2
|
|
20231016,112800,127987015,3650,3650,3650,3650,10
|
|
20231016,112700,127950515,3650,3650,3650,3650,100
|
|
20231016,112600,127585515,3640,3640,3640,3640,0
|
|
20231016,112500,127585515,3640,3640,3640,3640,0
|
|
20231016,112400,127585515,3640,3645,3645,3640,809
|
|
20231016,112300,124640280,3645,3650,3650,3645,90
|
|
20231016,112200,124311795,3650,3650,3650,3650,0
|
|
20231016,112100,124311795,3650,3650,3650,3650,2
|
|
20231016,112000,124304495,3650,3650,3650,3650,0
|
|
20231016,111900,124304495,3650,3650,3650,3650,0
|
|
20231016,111800,124304495,3650,3650,3650,3650,8
|
|
20231016,111700,124275295,3660,3660,3660,3660,17
|
|
20231016,111600,124213075,3670,3670,3670,3670,0
|
|
20231016,111500,124213075,3670,3670,3670,3670,0
|
|
20231016,111400,124213075,3670,3645,3670,3645,81
|
|
20231016,111300,123917700,3645,3650,3650,3645,786
|
|
20231016,111200,121052725,3645,3645,3645,3645,415
|
|
20231016,111100,119540050,3645,3645,3645,3645,0
|
|
20231016,111000,119540050,3645,3645,3645,3645,1896
|
|
20231016,110900,112629130,3660,3660,3660,3660,10
|
|
20231016,110800,112592530,3650,3650,3650,3650,0
|
|
20231016,110700,112592530,3650,3650,3650,3650,1
|
|
20231016,110600,112588880,3660,3660,3660,3660,10
|
|
20231016,110500,112552280,3650,3650,3650,3650,12
|
|
20231016,110400,112508480,3650,3650,3650,3650,30
|
|
20231016,110300,112398980,3645,3645,3645,3645,126
|
|
20231016,110200,111939710,3645,3645,3645,3645,224
|
|
20231016,110100,111123230,3670,3670,3670,3670,0
|
|
20231016,110000,111123230,3670,3670,3670,3670,10
|
|
20231016,105900,111086530,3650,3650,3650,3650,1630
|
|
20231016,105800,105137030,3650,3655,3655,3650,1125
|
|
20231016,105700,101030525,3670,3670,3670,3670,1
|
|
20231016,105600,101026855,3650,3650,3650,3650,0
|
|
20231016,105500,101026855,3650,3650,3650,3650,0
|
|
20231016,105400,101026855,3650,3650,3650,3650,0
|
|
20231016,105300,101026855,3650,3650,3650,3650,1
|
|
20231016,105200,101023205,3655,3655,3655,3655,0
|
|
20231016,105100,101023205,3655,3655,3655,3655,0
|
|
20231016,105000,101023205,3655,3655,3655,3655,240
|
|
20231016,104900,100146005,3680,3680,3680,3680,0
|
|
20231016,104800,100146005,3680,3660,3680,3660,581
|
|
20231016,104700,98009765,3660,3660,3660,3660,65
|
|
20231016,104600,97771865,3660,3660,3660,3660,100
|
|
20231016,104500,97405865,3660,3660,3660,3660,0
|
|
20231016,104400,97405865,3660,3660,3660,3660,30
|
|
20231016,104300,97296065,3660,3660,3660,3660,3
|
|
20231016,104200,97285085,3660,3660,3660,3660,0
|
|
20231016,104100,97285085,3660,3660,3660,3660,0
|
|
20231016,104000,97285085,3660,3660,3660,3660,0
|
|
20231016,103900,97285085,3660,3660,3660,3660,77
|
|
20231016,103800,97003265,3665,3665,3665,3665,0
|
|
20231016,103700,97003265,3665,3655,3665,3655,468
|
|
20231016,103600,95291105,3665,3665,3665,3665,0
|
|
20231016,103500,95291105,3665,3665,3665,3665,160
|
|
20231016,103400,94704705,3665,3660,3665,3660,1213
|
|
20231016,103300,90264305,3665,3670,3670,3665,939
|
|
20231016,103200,86822835,3680,3680,3680,3680,0
|
|
20231016,103100,86822835,3680,3680,3680,3680,207
|
|
20231016,103000,86061075,3680,3680,3680,3680,0
|
|
20231016,102900,86061075,3680,3680,3680,3680,0
|
|
20231016,102800,86061075,3680,3680,3680,3680,0
|
|
20231016,102700,86061075,3680,3680,3680,3680,1
|
|
20231016,102600,86057395,3680,3680,3680,3680,0
|
|
20231016,102500,86057395,3680,3680,3680,3680,100
|
|
20231016,102400,85689395,3655,3655,3655,3655,0
|
|
20231016,102300,85689395,3655,3680,3680,3655,556
|
|
20231016,102200,83654305,3680,3680,3680,3680,0
|
|
20231016,102100,83654305,3680,3680,3680,3680,0
|
|
20231016,102000,83654305,3680,3680,3680,3680,0
|
|
20231016,101900,83654305,3680,3680,3680,3680,0
|
|
20231016,101800,83654305,3680,3680,3680,3680,126
|
|
20231016,101700,83190625,3690,3690,3690,3690,0
|
|
20231016,101600,83190625,3690,3690,3690,3690,5
|
|
20231016,101500,83172175,3690,3690,3690,3690,61
|
|
20231016,101400,82947085,3690,3675,3690,3675,360
|
|
20231016,101300,81620575,3655,3655,3655,3655,0
|
|
20231016,101200,81620575,3655,3655,3655,3655,0
|
|
20231016,101100,81620575,3655,3655,3655,3655,0
|
|
20231016,101000,81620575,3655,3655,3655,3655,0
|
|
20231016,100900,81620575,3655,3655,3655,3655,139
|
|
20231016,100800,81112530,3655,3650,3655,3650,355
|
|
20231016,100700,79816615,3650,3650,3650,3650,79
|
|
20231016,100600,79528265,3675,3660,3675,3655,110
|
|
20231016,100500,79126160,3655,3655,3655,3655,74
|
|
20231016,100400,78855690,3655,3655,3655,3650,199
|
|
20231016,100300,78128350,3650,3650,3650,3650,0
|
|
20231016,100200,78128350,3650,3655,3655,3650,1566
|
|
20231016,100100,72411380,3655,3675,3675,3655,153
|
|
20231016,100000,71851810,3675,3675,3675,3675,0
|
|
20231016,095900,71851810,3675,3675,3675,3675,0
|
|
20231016,095800,71851810,3675,3675,3675,3675,5
|
|
20231016,095700,71833435,3675,3675,3675,3675,0
|
|
20231016,095600,71833435,3675,3675,3675,3675,0
|
|
20231016,095500,71833435,3675,3675,3675,3675,7
|
|
20231016,095400,71807710,3675,3675,3675,3675,0
|
|
20231016,095300,71807710,3675,3675,3675,3675,0
|
|
20231016,095200,71807710,3675,3675,3675,3675,0
|
|
20231016,095100,71807710,3675,3675,3675,3675,0
|
|
20231016,095000,71807710,3675,3675,3675,3675,0
|
|
20231016,094900,71807710,3675,3675,3675,3675,0
|
|
20231016,094800,71807710,3675,3675,3675,3675,0
|
|
20231016,094700,71807710,3675,3665,3675,3600,5162
|
|
20231016,094600,52977880,3670,3670,3670,3670,142
|
|
20231016,094500,52456740,3675,3675,3675,3675,42
|
|
20231016,094400,52302390,3695,3695,3695,3695,3
|
|
20231016,094300,52291305,3695,3695,3695,3695,39
|
|
20231016,094200,52147200,3690,3690,3690,3690,0
|
|
20231016,094100,52147200,3690,3690,3690,3690,3
|
|
20231016,094000,52136130,3690,3690,3690,3690,182
|
|
20231016,093900,51464550,3690,3690,3690,3690,466
|
|
20231016,093800,49745010,3690,3690,3690,3690,0
|
|
20231016,093700,49745010,3690,3690,3690,3690,16
|
|
20231016,093600,49685970,3675,3690,3690,3675,12
|
|
20231016,093500,49641840,3690,3690,3690,3690,0
|
|
20231016,093400,49641840,3690,3685,3690,3685,260
|
|
20231016,093300,48683625,3685,3685,3685,3685,0
|
|
20231016,093200,48683625,3685,3685,3685,3685,4
|
|
20231016,093100,48668885,3685,3665,3685,3665,952
|
|
20231016,093000,45176865,3660,3665,3665,3660,474
|
|
20231016,092900,43441980,3665,3665,3665,3665,5
|
|
20231016,092800,43423655,3665,3665,3665,3665,225
|
|
20231016,092700,42599030,3670,3670,3670,3670,160
|
|
20231016,092600,42011830,3670,3675,3675,3670,208
|
|
20231016,092500,41248330,3680,3680,3680,3680,6
|
|
20231016,092400,41226250,3685,3685,3685,3685,0
|
|
20231016,092300,41226250,3685,3685,3685,3685,1
|
|
20231016,092200,41222565,3690,3690,3690,3690,0
|
|
20231016,092100,41222565,3690,3690,3690,3690,0
|
|
20231016,092000,41222565,3690,3670,3690,3670,101
|
|
20231016,091900,40851695,3670,3670,3670,3670,681
|
|
20231016,091800,38352425,3670,3670,3670,3670,55
|
|
20231016,091700,38150575,3670,3690,3690,3670,78
|
|
20231016,091600,37863815,3690,3690,3690,3690,48
|
|
20231016,091500,37686695,3690,3690,3690,3690,1
|
|
20231016,091400,37683005,3690,3690,3690,3690,99
|
|
20231016,091300,37317695,3690,3690,3690,3690,75
|
|
20231016,091200,37040945,3695,3695,3695,3695,11
|
|
20231016,091100,37000300,3695,3695,3695,3670,6765
|
|
20231016,091000,12166065,3695,3695,3695,3695,22
|
|
20231016,090900,12084775,3695,3670,3695,3665,59
|
|
20231016,090800,11868175,3700,3700,3700,3700,0
|
|
20231016,090700,11868175,3700,3700,3700,3675,185
|
|
20231016,090600,11184095,3705,3705,3705,3705,0
|
|
20231016,090500,11184095,3705,3705,3705,3705,243
|
|
20231016,090400,10283780,3705,3690,3705,3690,17
|
|
20231016,090300,10221035,3730,3730,3730,3730,0
|
|
20231016,090200,10221035,3730,3710,3730,3700,317
|
|
20231016,090100,9042510,3715,3740,3740,3715,1174
|
|
20231016,090000,4668400,3745,3750,3750,3745,1245
|