579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183600,237386045,3725,3725,3725,3725,1608
|
|
20231011,183500,237386045,3725,3725,3725,3725,0
|
|
20231011,183400,237386045,3725,3725,3725,3725,0
|
|
20231011,183300,237386045,3725,3725,3725,3725,0
|
|
20231011,183200,237386045,3725,3725,3725,3725,0
|
|
20231011,183100,237386045,3725,3725,3725,3725,0
|
|
20231011,183000,237386045,3725,3725,3725,3725,0
|
|
20231011,182900,237386045,3725,3725,3725,3725,0
|
|
20231011,182800,237386045,3725,3725,3725,3725,0
|
|
20231011,182700,237386045,3725,3725,3725,3725,0
|
|
20231011,182600,237386045,3725,3725,3725,3725,0
|
|
20231011,182500,237386045,3725,3725,3725,3725,0
|
|
20231011,182400,237386045,3725,3725,3725,3725,0
|
|
20231011,182300,237386045,3725,3725,3725,3725,0
|
|
20231011,182200,237386045,3725,3725,3725,3725,0
|
|
20231011,182100,237386045,3725,3725,3725,3725,0
|
|
20231011,182000,237386045,3725,3725,3725,3725,0
|
|
20231011,181900,237386045,3725,3725,3725,3725,0
|
|
20231011,181800,237386045,3725,3725,3725,3725,0
|
|
20231011,181700,237386045,3725,3725,3725,3725,0
|
|
20231011,181600,237386045,3725,3725,3725,3725,0
|
|
20231011,181500,237386045,3725,3725,3725,3725,0
|
|
20231011,181400,237386045,3725,3725,3725,3725,0
|
|
20231011,181300,237386045,3725,3725,3725,3725,0
|
|
20231011,181200,237386045,3725,3725,3725,3725,0
|
|
20231011,181100,237386045,3725,3725,3725,3725,0
|
|
20231011,181000,237386045,3725,3725,3725,3725,0
|
|
20231011,180900,237386045,3725,3725,3725,3725,0
|
|
20231011,180800,237386045,3725,3725,3725,3725,0
|
|
20231011,180700,237386045,3725,3725,3725,3725,0
|
|
20231011,180600,237386045,3725,3725,3725,3725,1608
|
|
20231011,180500,237386045,3725,3725,3725,3725,0
|
|
20231011,180400,237386045,3725,3725,3725,3725,0
|
|
20231011,180300,237386045,3725,3725,3725,3725,0
|
|
20231011,180200,237386045,3725,3725,3725,3725,0
|
|
20231011,180100,237386045,3725,3725,3725,3725,0
|
|
20231011,180000,237386045,3725,3725,3725,3725,0
|
|
20231011,175900,237386045,3725,3725,3725,3725,0
|
|
20231011,175800,237386045,3725,3725,3725,3725,0
|
|
20231011,175700,237386045,3725,3725,3725,3725,0
|
|
20231011,175600,237386045,3725,3725,3725,3725,0
|
|
20231011,175500,237386045,3725,3725,3725,3725,0
|
|
20231011,175400,237386045,3725,3725,3725,3725,0
|
|
20231011,175300,237386045,3725,3725,3725,3725,0
|
|
20231011,175200,237386045,3725,3725,3725,3725,0
|
|
20231011,175100,237386045,3725,3725,3725,3725,0
|
|
20231011,175000,237386045,3725,3725,3725,3725,0
|
|
20231011,174900,237386045,3725,3725,3725,3725,0
|
|
20231011,174800,237386045,3725,3725,3725,3725,0
|
|
20231011,174700,237386045,3725,3725,3725,3725,0
|
|
20231011,174600,237386045,3725,3725,3725,3725,0
|
|
20231011,174500,237386045,3725,3725,3725,3725,0
|
|
20231011,174400,237386045,3725,3725,3725,3725,0
|
|
20231011,174300,237386045,3725,3725,3725,3725,0
|
|
20231011,174200,237386045,3725,3725,3725,3725,0
|
|
20231011,174100,237386045,3725,3725,3725,3725,0
|
|
20231011,174000,237386045,3725,3725,3725,3725,0
|
|
20231011,173900,237386045,3725,3725,3725,3725,0
|
|
20231011,173800,237386045,3725,3725,3725,3725,0
|
|
20231011,173700,237386045,3725,3725,3725,3725,0
|
|
20231011,173600,237386045,3725,3725,3725,3725,1608
|
|
20231011,173500,237386045,3725,3725,3725,3725,0
|
|
20231011,173400,237386045,3725,3725,3725,3725,0
|
|
20231011,173300,237386045,3725,3725,3725,3725,0
|
|
20231011,173200,237386045,3725,3725,3725,3725,0
|
|
20231011,173100,237386045,3725,3725,3725,3725,0
|
|
20231011,173000,237386045,3725,3725,3725,3725,0
|
|
20231011,172900,237386045,3725,3725,3725,3725,0
|
|
20231011,172800,237386045,3725,3725,3725,3725,0
|
|
20231011,172700,237386045,3725,3725,3725,3725,0
|
|
20231011,172600,237386045,3725,3725,3725,3725,0
|
|
20231011,172500,237386045,3725,3725,3725,3725,0
|
|
20231011,172400,237386045,3725,3725,3725,3725,0
|
|
20231011,172300,237386045,3725,3725,3725,3725,0
|
|
20231011,172200,237386045,3725,3725,3725,3725,0
|
|
20231011,172100,237386045,3725,3725,3725,3725,0
|
|
20231011,172000,237386045,3725,3725,3725,3725,0
|
|
20231011,171900,237386045,3725,3725,3725,3725,0
|
|
20231011,171800,237386045,3725,3725,3725,3725,0
|
|
20231011,171700,237386045,3725,3725,3725,3725,0
|
|
20231011,171600,237386045,3725,3725,3725,3725,0
|
|
20231011,171500,237386045,3725,3725,3725,3725,0
|
|
20231011,171400,237386045,3725,3725,3725,3725,0
|
|
20231011,171300,237386045,3725,3725,3725,3725,0
|
|
20231011,171200,237386045,3725,3725,3725,3725,0
|
|
20231011,171100,237386045,3725,3725,3725,3725,0
|
|
20231011,171000,237386045,3725,3725,3725,3725,0
|
|
20231011,170900,237386045,3725,3725,3725,3725,0
|
|
20231011,170800,237386045,3725,3725,3725,3725,0
|
|
20231011,170700,237386045,3725,3725,3725,3725,0
|
|
20231011,170600,237386045,3725,3725,3725,3725,1608
|
|
20231011,170500,237386045,3725,3725,3725,3725,0
|
|
20231011,170400,237386045,3725,3725,3725,3725,0
|
|
20231011,170300,237386045,3725,3725,3725,3725,0
|
|
20231011,170200,237386045,3725,3725,3725,3725,0
|
|
20231011,170100,237386045,3725,3725,3725,3725,0
|
|
20231011,170000,237386045,3725,3725,3725,3725,0
|
|
20231011,165900,237386045,3725,3725,3725,3725,0
|
|
20231011,165800,237386045,3725,3725,3725,3725,0
|
|
20231011,165700,237386045,3725,3725,3725,3725,0
|
|
20231011,165600,237386045,3725,3725,3725,3725,0
|
|
20231011,165500,237386045,3725,3725,3725,3725,0
|
|
20231011,165400,237386045,3725,3725,3725,3725,0
|
|
20231011,165300,237386045,3725,3725,3725,3725,0
|
|
20231011,165200,237386045,3725,3725,3725,3725,0
|
|
20231011,165100,237386045,3725,3725,3725,3725,0
|
|
20231011,165000,237386045,3725,3725,3725,3725,0
|
|
20231011,164900,237386045,3725,3725,3725,3725,0
|
|
20231011,164800,237386045,3725,3725,3725,3725,0
|
|
20231011,164700,237386045,3725,3725,3725,3725,0
|
|
20231011,164600,237386045,3725,3725,3725,3725,0
|
|
20231011,164500,237386045,3725,3725,3725,3725,0
|
|
20231011,164400,237386045,3725,3725,3725,3725,0
|
|
20231011,164300,237386045,3725,3725,3725,3725,0
|
|
20231011,164200,237386045,3725,3725,3725,3725,0
|
|
20231011,164100,237386045,3725,3725,3725,3725,0
|
|
20231011,164000,237386045,3725,3725,3725,3725,0
|
|
20231011,163900,237386045,3725,3725,3725,3725,0
|
|
20231011,163800,237386045,3725,3725,3725,3725,0
|
|
20231011,163700,237386045,3725,3725,3725,3725,0
|
|
20231011,163600,237386045,3725,3725,3725,3725,1608
|
|
20231011,163500,237386045,3725,3725,3725,3725,0
|
|
20231011,163400,237386045,3725,3725,3725,3725,0
|
|
20231011,163300,237386045,3725,3725,3725,3725,0
|
|
20231011,163200,237386045,3725,3725,3725,3725,0
|
|
20231011,163100,237386045,3725,3725,3725,3725,0
|
|
20231011,163000,237386045,3725,3725,3725,3725,0
|
|
20231011,162900,237386045,3725,3725,3725,3725,0
|
|
20231011,162800,237386045,3725,3725,3725,3725,0
|
|
20231011,162700,237386045,3725,3725,3725,3725,0
|
|
20231011,162600,237386045,3725,3725,3725,3725,0
|
|
20231011,162500,237386045,3725,3725,3725,3725,0
|
|
20231011,162400,237386045,3725,3725,3725,3725,0
|
|
20231011,162300,237386045,3725,3725,3725,3725,0
|
|
20231011,162200,237386045,3725,3725,3725,3725,0
|
|
20231011,162100,237386045,3725,3725,3725,3725,0
|
|
20231011,162000,237386045,3725,3725,3725,3725,0
|
|
20231011,161900,237386045,3725,3725,3725,3725,0
|
|
20231011,161800,237386045,3725,3725,3725,3725,0
|
|
20231011,161700,237386045,3725,3725,3725,3725,0
|
|
20231011,161600,237386045,3725,3725,3725,3725,0
|
|
20231011,161500,237386045,3725,3725,3725,3725,0
|
|
20231011,161400,237386045,3725,3725,3725,3725,0
|
|
20231011,161300,237386045,3725,3725,3725,3725,0
|
|
20231011,161200,237386045,3725,3725,3725,3725,0
|
|
20231011,161100,237386045,3725,3725,3725,3725,0
|
|
20231011,161000,237386045,3725,3725,3725,3725,0
|
|
20231011,160900,237386045,3725,3725,3725,3725,0
|
|
20231011,160800,237386045,3725,3725,3725,3725,0
|
|
20231011,160700,237386045,3725,3725,3725,3725,0
|
|
20231011,160600,237386045,3725,3725,3725,3725,1608
|
|
20231011,160500,237386045,3725,3725,3725,3725,0
|
|
20231011,160400,237386045,3725,3725,3725,3725,0
|
|
20231011,160300,237386045,3725,3725,3725,3725,0
|
|
20231011,160200,237386045,3725,3725,3725,3725,0
|
|
20231011,160100,237386045,3725,3725,3725,3725,0
|
|
20231011,160000,237386045,3725,3725,3725,3725,0
|
|
20231011,155900,237386045,3725,3725,3725,3725,0
|
|
20231011,155800,237386045,3725,3725,3725,3725,0
|
|
20231011,155700,237386045,3725,3725,3725,3725,0
|
|
20231011,155600,237386045,3725,3725,3725,3725,0
|
|
20231011,155500,237386045,3725,3725,3725,3725,0
|
|
20231011,155400,237386045,3725,3725,3725,3725,0
|
|
20231011,155300,237386045,3725,3725,3725,3725,0
|
|
20231011,155200,237386045,3725,3725,3725,3725,0
|
|
20231011,155100,237386045,3725,3725,3725,3725,0
|
|
20231011,155000,237386045,3725,3725,3725,3725,0
|
|
20231011,154900,237386045,3725,3725,3725,3725,0
|
|
20231011,154800,237386045,3725,3725,3725,3725,0
|
|
20231011,154700,237386045,3725,3725,3725,3725,0
|
|
20231011,154600,237386045,3725,3725,3725,3725,0
|
|
20231011,154500,237386045,3725,3725,3725,3725,0
|
|
20231011,154400,237386045,3725,3725,3725,3725,0
|
|
20231011,154300,237386045,3725,3725,3725,3725,0
|
|
20231011,154200,237386045,3725,3725,3725,3725,0
|
|
20231011,154100,237386045,3725,3725,3725,3725,0
|
|
20231011,154000,237386045,3725,3725,3725,3725,0
|
|
20231011,153900,237386045,3725,3725,3725,3725,0
|
|
20231011,153800,237386045,3725,3725,3725,3725,0
|
|
20231011,153700,237386045,3725,3725,3725,3725,0
|
|
20231011,153600,237386045,3725,3725,3725,3725,1608
|
|
20231011,153500,237386045,3725,3725,3725,3725,0
|
|
20231011,153400,237386045,3725,3725,3725,3725,0
|
|
20231011,153300,237386045,3725,3725,3725,3725,0
|
|
20231011,153200,237386045,3725,3725,3725,3725,0
|
|
20231011,153100,237386045,3725,3725,3725,3725,0
|
|
20231011,153000,237386045,3725,3725,3725,3725,1608
|
|
20231011,152900,231396245,3720,3720,3720,3720,0
|
|
20231011,152800,231396245,3720,3720,3720,3720,0
|
|
20231011,152700,231396245,3720,3720,3720,3720,0
|
|
20231011,152600,231396245,3720,3720,3720,3720,0
|
|
20231011,152500,231396245,3720,3720,3720,3720,0
|
|
20231011,152400,231396245,3720,3720,3720,3720,0
|
|
20231011,152300,231396245,3720,3720,3720,3720,0
|
|
20231011,152200,231396245,3720,3720,3720,3720,0
|
|
20231011,152100,231396245,3720,3720,3720,3720,0
|
|
20231011,152000,231396245,3720,3720,3720,3720,0
|
|
20231011,151900,231396245,3720,3680,3720,3680,1667
|
|
20231011,151800,225211110,3680,3700,3700,3680,529
|
|
20231011,151700,223254500,3700,3700,3700,3700,47
|
|
20231011,151600,223080600,3695,3695,3695,3695,973
|
|
20231011,151500,219485365,3705,3705,3705,3705,0
|
|
20231011,151400,219485365,3705,3705,3705,3705,0
|
|
20231011,151300,219485365,3705,3705,3705,3705,197
|
|
20231011,151200,218755480,3705,3705,3705,3705,25
|
|
20231011,151100,218662855,3695,3695,3695,3695,10
|
|
20231011,151000,218625905,3695,3695,3695,3695,0
|
|
20231011,150900,218625905,3695,3695,3695,3695,9
|
|
20231011,150800,218592650,3695,3695,3695,3695,6
|
|
20231011,150700,218570480,3700,3700,3700,3700,540
|
|
20231011,150600,216572480,3700,3700,3700,3700,0
|
|
20231011,150500,216572480,3700,3700,3700,3700,11
|
|
20231011,150400,216531780,3700,3695,3700,3695,22
|
|
20231011,150300,216450430,3700,3700,3700,3700,0
|
|
20231011,150200,216450430,3700,3700,3700,3700,0
|
|
20231011,150100,216450430,3700,3695,3700,3695,20
|
|
20231011,150000,216376480,3700,3695,3700,3695,43
|
|
20231011,145900,216217430,3700,3695,3700,3695,13
|
|
20231011,145800,216169380,3700,3700,3700,3695,476
|
|
20231011,145700,214409120,3700,3700,3700,3700,1351
|
|
20231011,145600,209410420,3700,3695,3700,3695,22
|
|
20231011,145500,209329070,3695,3695,3695,3695,10
|
|
20231011,145400,209292120,3700,3695,3700,3695,64
|
|
20231011,145300,209055370,3700,3695,3700,3695,205
|
|
20231011,145200,208296920,3695,3695,3695,3695,4
|
|
20231011,145100,208282140,3695,3685,3695,3685,201
|
|
20231011,145000,207540760,3685,3685,3685,3685,2
|
|
20231011,144900,207533390,3685,3685,3685,3685,0
|
|
20231011,144800,207533390,3685,3685,3685,3685,11
|
|
20231011,144700,207492855,3700,3700,3700,3700,0
|
|
20231011,144600,207492855,3700,3700,3700,3700,0
|
|
20231011,144500,207492855,3700,3700,3700,3700,0
|
|
20231011,144400,207492855,3700,3700,3700,3700,0
|
|
20231011,144300,207492855,3700,3700,3700,3700,0
|
|
20231011,144200,207492855,3700,3700,3700,3700,0
|
|
20231011,144100,207492855,3700,3700,3700,3700,1
|
|
20231011,144000,207489155,3700,3700,3700,3700,10
|
|
20231011,143900,207452155,3700,3700,3700,3675,26
|
|
20231011,143800,207356205,3670,3670,3670,3670,0
|
|
20231011,143700,207356205,3670,3670,3670,3670,0
|
|
20231011,143600,207356205,3670,3670,3670,3670,0
|
|
20231011,143500,207356205,3670,3670,3670,3670,0
|
|
20231011,143400,207356205,3670,3670,3670,3670,1
|
|
20231011,143300,207352535,3700,3675,3700,3675,5000
|
|
20231011,143200,188921460,3670,3670,3670,3670,0
|
|
20231011,143100,188921460,3670,3670,3670,3670,0
|
|
20231011,143000,188921460,3670,3670,3670,3670,342
|
|
20231011,142900,187666320,3675,3675,3675,3675,40
|
|
20231011,142800,187519320,3670,3670,3670,3670,0
|
|
20231011,142700,187519320,3670,3670,3670,3670,0
|
|
20231011,142600,187519320,3670,3670,3670,3670,0
|
|
20231011,142500,187519320,3670,3670,3670,3670,16
|
|
20231011,142400,187460600,3670,3670,3670,3670,0
|
|
20231011,142300,187460600,3670,3675,3675,3670,734
|
|
20231011,142200,184763325,3675,3675,3675,3675,0
|
|
20231011,142100,184763325,3675,3675,3675,3675,0
|
|
20231011,142000,184763325,3675,3680,3680,3675,66
|
|
20231011,141900,184520525,3680,3680,3680,3680,0
|
|
20231011,141800,184520525,3680,3680,3680,3680,0
|
|
20231011,141700,184520525,3680,3680,3680,3680,4
|
|
20231011,141600,184505805,3675,3680,3680,3675,2079
|
|
20231011,141500,176864095,3690,3690,3690,3690,0
|
|
20231011,141400,176864095,3690,3690,3690,3690,0
|
|
20231011,141300,176864095,3690,3690,3690,3690,0
|
|
20231011,141200,176864095,3690,3690,3690,3690,0
|
|
20231011,141100,176864095,3690,3690,3690,3690,0
|
|
20231011,141000,176864095,3690,3690,3690,3690,80
|
|
20231011,140900,176568895,3680,3680,3680,3680,0
|
|
20231011,140800,176568895,3680,3680,3680,3680,10
|
|
20231011,140700,176532095,3690,3690,3690,3690,0
|
|
20231011,140600,176532095,3690,3690,3690,3690,0
|
|
20231011,140500,176532095,3690,3690,3690,3690,0
|
|
20231011,140400,176532095,3690,3690,3690,3690,0
|
|
20231011,140300,176532095,3690,3690,3690,3690,112
|
|
20231011,140200,176118815,3690,3690,3690,3690,135
|
|
20231011,140100,175620665,3695,3695,3695,3695,0
|
|
20231011,140000,175620665,3695,3695,3695,3695,0
|
|
20231011,135900,175620665,3695,3695,3695,3695,0
|
|
20231011,135800,175620665,3695,3695,3695,3695,0
|
|
20231011,135700,175620665,3695,3695,3695,3695,0
|
|
20231011,135600,175620665,3695,3695,3695,3695,0
|
|
20231011,135500,175620665,3695,3695,3695,3695,0
|
|
20231011,135400,175620665,3695,3695,3695,3695,0
|
|
20231011,135300,175620665,3695,3695,3695,3695,0
|
|
20231011,135200,175620665,3695,3695,3695,3695,0
|
|
20231011,135100,175620665,3695,3695,3695,3695,0
|
|
20231011,135000,175620665,3695,3695,3695,3695,2
|
|
20231011,134900,175613275,3695,3675,3695,3675,16
|
|
20231011,134800,175554295,3675,3675,3675,3675,0
|
|
20231011,134700,175554295,3675,3675,3675,3675,462
|
|
20231011,134600,173856445,3695,3695,3695,3695,198
|
|
20231011,134500,173124835,3695,3695,3695,3695,0
|
|
20231011,134400,173124835,3695,3695,3695,3695,0
|
|
20231011,134300,173124835,3695,3695,3695,3695,0
|
|
20231011,134200,173124835,3695,3695,3700,3695,700
|
|
20231011,134100,170537125,3695,3680,3695,3680,1286
|
|
20231011,134000,165791985,3680,3680,3680,3680,0
|
|
20231011,133900,165791985,3680,3680,3680,3680,0
|
|
20231011,133800,165791985,3680,3680,3680,3680,0
|
|
20231011,133700,165791985,3680,3680,3680,3680,0
|
|
20231011,133600,165791985,3680,3680,3680,3680,0
|
|
20231011,133500,165791985,3680,3680,3680,3680,0
|
|
20231011,133400,165791985,3680,3680,3680,3680,0
|
|
20231011,133300,165791985,3680,3680,3680,3680,0
|
|
20231011,133200,165791985,3680,3680,3680,3680,1
|
|
20231011,133100,165788305,3675,3675,3675,3675,20
|
|
20231011,133000,165714805,3680,3680,3680,3680,0
|
|
20231011,132900,165714805,3680,3680,3680,3680,0
|
|
20231011,132800,165714805,3680,3680,3680,3680,0
|
|
20231011,132700,165714805,3680,3680,3680,3680,0
|
|
20231011,132600,165714805,3680,3680,3680,3680,10
|
|
20231011,132500,165678005,3675,3675,3675,3675,0
|
|
20231011,132400,165678005,3675,3680,3680,3675,11
|
|
20231011,132300,165637570,3695,3695,3695,3695,0
|
|
20231011,132200,165637570,3695,3695,3695,3695,0
|
|
20231011,132100,165637570,3695,3695,3695,3695,0
|
|
20231011,132000,165637570,3695,3695,3695,3695,0
|
|
20231011,131900,165637570,3695,3695,3695,3695,0
|
|
20231011,131800,165637570,3695,3695,3695,3695,0
|
|
20231011,131700,165637570,3695,3695,3695,3695,0
|
|
20231011,131600,165637570,3695,3695,3695,3695,11
|
|
20231011,131500,165596925,3695,3695,3695,3695,0
|
|
20231011,131400,165596925,3695,3695,3695,3695,0
|
|
20231011,131300,165596925,3695,3675,3695,3675,166
|
|
20231011,131200,164985910,3680,3680,3680,3680,0
|
|
20231011,131100,164985910,3680,3680,3680,3680,0
|
|
20231011,131000,164985910,3680,3680,3680,3680,11
|
|
20231011,130900,164945430,3680,3680,3680,3680,16
|
|
20231011,130800,164886550,3685,3685,3685,3685,260
|
|
20231011,130700,163928450,3685,3685,3685,3685,0
|
|
20231011,130600,163928450,3685,3685,3685,3685,16
|
|
20231011,130500,163869490,3685,3685,3685,3685,16
|
|
20231011,130400,163810530,3690,3690,3690,3690,0
|
|
20231011,130300,163810530,3690,3690,3690,3690,0
|
|
20231011,130200,163810530,3690,3690,3690,3690,0
|
|
20231011,130100,163810530,3690,3690,3690,3690,68
|
|
20231011,130000,163559610,3685,3685,3685,3685,11
|
|
20231011,125900,163519075,3695,3695,3695,3695,0
|
|
20231011,125800,163519075,3695,3695,3695,3695,0
|
|
20231011,125700,163519075,3695,3695,3695,3695,0
|
|
20231011,125600,163519075,3695,3695,3695,3695,270
|
|
20231011,125500,162521425,3695,3695,3695,3695,0
|
|
20231011,125400,162521425,3695,3695,3695,3695,0
|
|
20231011,125300,162521425,3695,3695,3695,3695,0
|
|
20231011,125200,162521425,3695,3695,3695,3695,0
|
|
20231011,125100,162521425,3695,3695,3695,3695,0
|
|
20231011,125000,162521425,3695,3695,3695,3695,0
|
|
20231011,124900,162521425,3695,3695,3695,3695,0
|
|
20231011,124800,162521425,3695,3695,3695,3695,0
|
|
20231011,124700,162521425,3695,3695,3695,3695,7
|
|
20231011,124600,162495560,3695,3695,3695,3695,530
|
|
20231011,124500,160537210,3695,3695,3695,3695,0
|
|
20231011,124400,160537210,3695,3695,3695,3695,0
|
|
20231011,124300,160537210,3695,3695,3695,3695,0
|
|
20231011,124200,160537210,3695,3695,3695,3695,0
|
|
20231011,124100,160537210,3695,3695,3695,3695,0
|
|
20231011,124000,160537210,3695,3695,3695,3695,0
|
|
20231011,123900,160537210,3695,3695,3695,3695,0
|
|
20231011,123800,160537210,3695,3695,3695,3695,0
|
|
20231011,123700,160537210,3695,3695,3695,3695,9
|
|
20231011,123600,160503955,3685,3695,3695,3685,8
|
|
20231011,123500,160474445,3695,3695,3695,3695,0
|
|
20231011,123400,160474445,3695,3695,3695,3695,0
|
|
20231011,123300,160474445,3695,3695,3695,3695,0
|
|
20231011,123200,160474445,3695,3690,3695,3690,20
|
|
20231011,123100,160400640,3690,3690,3690,3690,6
|
|
20231011,123000,160378500,3675,3695,3695,3675,13
|
|
20231011,122900,160330635,3680,3680,3680,3680,25
|
|
20231011,122800,160238635,3680,3690,3690,3680,49
|
|
20231011,122700,160057920,3695,3695,3695,3695,3
|
|
20231011,122600,160046835,3690,3690,3690,3690,0
|
|
20231011,122500,160046835,3690,3690,3690,3690,10
|
|
20231011,122400,160009935,3695,3690,3695,3690,40
|
|
20231011,122300,159862285,3690,3685,3690,3685,103
|
|
20231011,122200,159482675,3685,3685,3685,3685,0
|
|
20231011,122100,159482675,3685,3685,3685,3685,4
|
|
20231011,122000,159467935,3685,3685,3685,3685,29
|
|
20231011,121900,159361070,3685,3685,3685,3685,0
|
|
20231011,121800,159361070,3685,3685,3685,3685,0
|
|
20231011,121700,159361070,3685,3685,3685,3685,0
|
|
20231011,121600,159361070,3685,3685,3685,3685,4
|
|
20231011,121500,159346330,3685,3685,3685,3685,9
|
|
20231011,121400,159313165,3695,3695,3695,3695,0
|
|
20231011,121300,159313165,3695,3695,3695,3695,0
|
|
20231011,121200,159313165,3695,3695,3695,3695,5
|
|
20231011,121100,159294690,3695,3680,3695,3680,46
|
|
20231011,121000,159125250,3670,3670,3670,3670,0
|
|
20231011,120900,159125250,3670,3670,3670,3670,0
|
|
20231011,120800,159125250,3670,3670,3670,3670,0
|
|
20231011,120700,159125250,3670,3670,3670,3670,0
|
|
20231011,120600,159125250,3670,3670,3670,3670,0
|
|
20231011,120500,159125250,3670,3670,3670,3670,0
|
|
20231011,120400,159125250,3670,3670,3670,3670,0
|
|
20231011,120300,159125250,3670,3670,3670,3670,0
|
|
20231011,120200,159125250,3670,3670,3670,3670,0
|
|
20231011,120100,159125250,3670,3665,3670,3665,90
|
|
20231011,120000,158795105,3665,3675,3675,3665,352
|
|
20231011,115900,157503665,3680,3680,3680,3680,0
|
|
20231011,115800,157503665,3680,3680,3680,3680,0
|
|
20231011,115700,157503665,3680,3680,3680,3680,0
|
|
20231011,115600,157503665,3680,3680,3680,3680,1
|
|
20231011,115500,157499985,3680,3680,3680,3680,0
|
|
20231011,115400,157499985,3680,3680,3680,3680,12
|
|
20231011,115300,157455825,3680,3680,3680,3680,0
|
|
20231011,115200,157455825,3680,3680,3680,3680,23
|
|
20231011,115100,157371185,3680,3680,3680,3680,0
|
|
20231011,115000,157371185,3680,3680,3680,3680,0
|
|
20231011,114900,157371185,3680,3680,3680,3680,0
|
|
20231011,114800,157371185,3680,3680,3680,3680,0
|
|
20231011,114700,157371185,3680,3680,3680,3680,27
|
|
20231011,114600,157271825,3675,3675,3675,3675,25
|
|
20231011,114500,157179950,3680,3680,3680,3680,0
|
|
20231011,114400,157179950,3680,3680,3680,3680,0
|
|
20231011,114300,157179950,3680,3680,3680,3680,0
|
|
20231011,114200,157179950,3680,3680,3680,3680,0
|
|
20231011,114100,157179950,3680,3680,3680,3680,7
|
|
20231011,114000,157154190,3675,3675,3675,3675,0
|
|
20231011,113900,157154190,3675,3675,3675,3675,0
|
|
20231011,113800,157154190,3675,3675,3675,3675,16
|
|
20231011,113700,157095390,3675,3675,3675,3675,0
|
|
20231011,113600,157095390,3675,3675,3675,3675,181
|
|
20231011,113500,156430215,3680,3680,3680,3680,1
|
|
20231011,113400,156426535,3675,3680,3680,3675,240
|
|
20231011,113300,155544500,3675,3675,3675,3675,16
|
|
20231011,113200,155485700,3675,3675,3675,3675,16
|
|
20231011,113100,155426900,3680,3685,3685,3680,12
|
|
20231011,113000,155382685,3675,3675,3675,3675,11
|
|
20231011,112900,155342260,3675,3675,3675,3675,16
|
|
20231011,112800,155283460,3685,3685,3685,3685,0
|
|
20231011,112700,155283460,3685,3685,3685,3685,11
|
|
20231011,112600,155242925,3675,3675,3675,3675,15
|
|
20231011,112500,155187800,3675,3675,3675,3675,14
|
|
20231011,112400,155136350,3675,3675,3675,3675,0
|
|
20231011,112300,155136350,3675,3675,3675,3675,13
|
|
20231011,112200,155088575,3675,3675,3675,3675,11
|
|
20231011,112100,155048150,3675,3675,3675,3675,10
|
|
20231011,112000,155011400,3675,3675,3675,3675,10
|
|
20231011,111900,154974650,3675,3675,3675,3675,0
|
|
20231011,111800,154974650,3675,3675,3675,3675,0
|
|
20231011,111700,154974650,3675,3690,3690,3675,36
|
|
20231011,111600,154842125,3700,3700,3700,3700,0
|
|
20231011,111500,154842125,3700,3700,3700,3700,0
|
|
20231011,111400,154842125,3700,3700,3700,3700,0
|
|
20231011,111300,154842125,3700,3700,3700,3700,0
|
|
20231011,111200,154842125,3700,3700,3700,3700,0
|
|
20231011,111100,154842125,3700,3700,3700,3700,9
|
|
20231011,111000,154808825,3700,3700,3700,3700,0
|
|
20231011,110900,154808825,3700,3700,3700,3700,0
|
|
20231011,110800,154808825,3700,3700,3700,3700,5
|
|
20231011,110700,154790325,3700,3700,3700,3700,29
|
|
20231011,110600,154683025,3700,3690,3700,3690,120
|
|
20231011,110500,154240040,3700,3700,3700,3700,0
|
|
20231011,110400,154240040,3700,3700,3700,3700,0
|
|
20231011,110300,154240040,3700,3700,3700,3700,0
|
|
20231011,110200,154240040,3700,3700,3700,3700,0
|
|
20231011,110100,154240040,3700,3700,3700,3700,0
|
|
20231011,110000,154240040,3700,3700,3700,3700,0
|
|
20231011,105900,154240040,3700,3700,3700,3700,0
|
|
20231011,105800,154240040,3700,3700,3700,3700,20
|
|
20231011,105700,154166040,3700,3700,3700,3700,0
|
|
20231011,105600,154166040,3700,3700,3700,3700,0
|
|
20231011,105500,154166040,3700,3700,3700,3700,0
|
|
20231011,105400,154166040,3700,3700,3700,3700,1
|
|
20231011,105300,154162340,3700,3695,3700,3695,18
|
|
20231011,105200,154095760,3695,3695,3695,3695,41
|
|
20231011,105100,153944265,3695,3695,3695,3695,0
|
|
20231011,105000,153944265,3695,3700,3700,3695,44
|
|
20231011,104900,153781495,3700,3695,3700,3695,24
|
|
20231011,104800,153692765,3695,3695,3695,3695,0
|
|
20231011,104700,153692765,3695,3695,3695,3695,0
|
|
20231011,104600,153692765,3695,3695,3695,3695,3
|
|
20231011,104500,153681680,3700,3695,3700,3695,50
|
|
20231011,104400,153496775,3695,3695,3695,3695,0
|
|
20231011,104300,153496775,3695,3695,3695,3695,10
|
|
20231011,104200,153459825,3700,3700,3700,3700,0
|
|
20231011,104100,153459825,3700,3700,3700,3700,0
|
|
20231011,104000,153459825,3700,3700,3700,3700,7
|
|
20231011,103900,153433925,3715,3715,3715,3715,0
|
|
20231011,103800,153433925,3715,3715,3715,3715,0
|
|
20231011,103700,153433925,3715,3715,3715,3715,0
|
|
20231011,103600,153433925,3715,3695,3715,3695,73
|
|
20231011,103500,153163635,3665,3695,3695,3665,666
|
|
20231011,103400,150713610,3695,3695,3695,3695,0
|
|
20231011,103300,150713610,3695,3695,3695,3695,14
|
|
20231011,103200,150661880,3695,3695,3695,3695,0
|
|
20231011,103100,150661880,3695,3695,3695,3695,0
|
|
20231011,103000,150661880,3695,3695,3695,3695,7
|
|
20231011,102900,150636015,3700,3700,3700,3700,100
|
|
20231011,102800,150266015,3700,3695,3700,3695,20
|
|
20231011,102700,150192040,3690,3690,3690,3690,256
|
|
20231011,102600,149247400,3685,3680,3685,3680,95
|
|
20231011,102500,148897660,3680,3675,3680,3675,48
|
|
20231011,102400,148721195,3675,3670,3675,3670,1334
|
|
20231011,102300,143818805,3670,3670,3670,3670,0
|
|
20231011,102200,143818805,3670,3670,3670,3670,30
|
|
20231011,102100,143708705,3670,3670,3670,3670,3
|
|
20231011,102000,143697695,3670,3675,3675,3670,216
|
|
20231011,101900,142904825,3675,3675,3675,3675,0
|
|
20231011,101800,142904825,3675,3675,3675,3675,16
|
|
20231011,101700,142846025,3675,3675,3675,3675,0
|
|
20231011,101600,142846025,3675,3675,3675,3675,16
|
|
20231011,101500,142787225,3675,3675,3675,3675,0
|
|
20231011,101400,142787225,3675,3675,3675,3675,16
|
|
20231011,101300,142728425,3685,3685,3685,3685,0
|
|
20231011,101200,142728425,3685,3685,3685,3685,5
|
|
20231011,101100,142710000,3675,3685,3685,3675,17
|
|
20231011,101000,142647515,3670,3670,3670,3670,0
|
|
20231011,100900,142647515,3670,3670,3670,3670,16
|
|
20231011,100800,142588795,3670,3670,3670,3670,16
|
|
20231011,100700,142530075,3670,3670,3670,3670,16
|
|
20231011,100600,142471355,3670,3670,3670,3670,16
|
|
20231011,100500,142412635,3670,3685,3685,3670,118
|
|
20231011,100400,141978425,3695,3695,3695,3695,0
|
|
20231011,100300,141978425,3695,3690,3695,3690,241
|
|
20231011,100200,141088300,3690,3690,3690,3690,38
|
|
20231011,100100,140948080,3690,3690,3690,3690,0
|
|
20231011,100000,140948080,3690,3690,3690,3690,202
|
|
20231011,095900,140202700,3690,3690,3690,3690,0
|
|
20231011,095800,140202700,3690,3690,3690,3690,0
|
|
20231011,095700,140202700,3690,3690,3690,3690,0
|
|
20231011,095600,140202700,3690,3665,3690,3660,1233
|
|
20231011,095500,135688725,3670,3680,3680,3670,1025
|
|
20231011,095400,131916915,3680,3680,3680,3680,0
|
|
20231011,095300,131916915,3680,3680,3680,3680,0
|
|
20231011,095200,131916915,3680,3690,3690,3680,15703
|
|
20231011,095100,74115625,3705,3705,3705,3705,21
|
|
20231011,095000,74037820,3715,3715,3715,3715,0
|
|
20231011,094900,74037820,3715,3715,3715,3715,0
|
|
20231011,094800,74037820,3715,3715,3715,3715,0
|
|
20231011,094700,74037820,3715,3715,3715,3715,0
|
|
20231011,094600,74037820,3715,3715,3715,3715,22
|
|
20231011,094500,73956090,3690,3695,3695,3690,266
|
|
20231011,094400,72974050,3690,3690,3690,3690,0
|
|
20231011,094300,72974050,3690,3720,3725,3690,136
|
|
20231011,094200,72470630,3725,3725,3725,3725,0
|
|
20231011,094100,72470630,3725,3720,3725,3720,15
|
|
20231011,094000,72414810,3720,3715,3720,3715,100
|
|
20231011,093900,72042890,3695,3705,3705,3695,1500
|
|
20231011,093800,66498755,3730,3730,3730,3730,8
|
|
20231011,093700,66468915,3730,3730,3730,3730,0
|
|
20231011,093600,66468915,3730,3730,3730,3730,0
|
|
20231011,093500,66468915,3730,3730,3730,3730,0
|
|
20231011,093400,66468915,3730,3720,3730,3720,5
|
|
20231011,093300,66450275,3705,3730,3730,3705,102
|
|
20231011,093200,66072215,3730,3730,3730,3730,1
|
|
20231011,093100,66068485,3710,3710,3710,3710,0
|
|
20231011,093000,66068485,3710,3730,3730,3710,92
|
|
20231011,092900,65726765,3730,3705,3730,3705,2
|
|
20231011,092800,65719330,3705,3740,3740,3700,7003
|
|
20231011,092700,39797485,3755,3755,3755,3755,0
|
|
20231011,092600,39797485,3755,3755,3755,3755,21
|
|
20231011,092500,39718630,3740,3740,3740,3740,200
|
|
20231011,092400,38970630,3740,3745,3745,3740,27
|
|
20231011,092300,38869520,3755,3745,3755,3745,25
|
|
20231011,092200,38775885,3755,3755,3755,3755,0
|
|
20231011,092100,38775885,3755,3750,3755,3750,543
|
|
20231011,092000,36738135,3740,3740,3740,3735,462
|
|
20231011,091900,35010260,3755,3755,3755,3755,150
|
|
20231011,091800,34447010,3755,3750,3755,3750,46
|
|
20231011,091700,34274405,3750,3750,3750,3750,39
|
|
20231011,091600,34128155,3750,3750,3750,3750,5
|
|
20231011,091500,34109405,3750,3755,3755,3750,434
|
|
20231011,091400,32481075,3750,3750,3750,3750,107
|
|
20231011,091300,32079825,3750,3750,3750,3750,32
|
|
20231011,091200,31959825,3765,3760,3765,3760,680
|
|
20231011,091100,29402995,3760,3740,3760,3740,11
|
|
20231011,091000,29361655,3760,3760,3760,3740,82
|
|
20231011,090900,29054045,3760,3735,3760,3735,486
|
|
20231011,090800,27229170,3725,3730,3730,3725,7
|
|
20231011,090700,27203075,3725,3725,3725,3725,0
|
|
20231011,090600,27203075,3725,3725,3725,3725,315
|
|
20231011,090500,26029700,3700,3725,3725,3700,922
|
|
20231011,090400,22618150,3725,3725,3725,3725,0
|
|
20231011,090300,22618150,3725,3725,3725,3725,60
|
|
20231011,090200,22394650,3700,3700,3700,3700,20
|
|
20231011,090100,22320650,3695,3715,3715,3695,322
|
|
20231011,090000,21125170,3740,3735,3740,3735,5647
|