663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,200000,303597140,3185,3185,3185,3185,4193
|
|
20231016,195900,303597140,3185,3185,3185,3185,0
|
|
20231016,195800,303597140,3185,3185,3185,3185,0
|
|
20231016,195700,303597140,3185,3185,3185,3185,0
|
|
20231016,195600,303597140,3185,3185,3185,3185,0
|
|
20231016,195500,303597140,3185,3185,3185,3185,0
|
|
20231016,195400,303597140,3185,3185,3185,3185,0
|
|
20231016,195300,303597140,3185,3185,3185,3185,0
|
|
20231016,195200,303597140,3185,3185,3185,3185,0
|
|
20231016,195100,303597140,3185,3185,3185,3185,0
|
|
20231016,195000,303597140,3185,3185,3185,3185,0
|
|
20231016,194900,303597140,3185,3185,3185,3185,0
|
|
20231016,194800,303597140,3185,3185,3185,3185,0
|
|
20231016,194700,303597140,3185,3185,3185,3185,0
|
|
20231016,194600,303597140,3185,3185,3185,3185,0
|
|
20231016,194500,303597140,3185,3185,3185,3185,0
|
|
20231016,194400,303597140,3185,3185,3185,3185,0
|
|
20231016,194300,303597140,3185,3185,3185,3185,0
|
|
20231016,194200,303597140,3185,3185,3185,3185,0
|
|
20231016,194100,303597140,3185,3185,3185,3185,0
|
|
20231016,194000,303597140,3185,3185,3185,3185,0
|
|
20231016,193900,303597140,3185,3185,3185,3185,0
|
|
20231016,193800,303597140,3185,3185,3185,3185,0
|
|
20231016,193700,303597140,3185,3185,3185,3185,0
|
|
20231016,193600,303597140,3185,3185,3185,3185,0
|
|
20231016,193500,303597140,3185,3185,3185,3185,0
|
|
20231016,193400,303597140,3185,3185,3185,3185,0
|
|
20231016,193300,303597140,3185,3185,3185,3185,0
|
|
20231016,193200,303597140,3185,3185,3185,3185,0
|
|
20231016,193100,303597140,3185,3185,3185,3185,0
|
|
20231016,193000,303597140,3185,3185,3185,3185,4193
|
|
20231016,192900,303597140,3185,3185,3185,3185,0
|
|
20231016,192800,303597140,3185,3185,3185,3185,0
|
|
20231016,192700,303597140,3185,3185,3185,3185,0
|
|
20231016,192600,303597140,3185,3185,3185,3185,0
|
|
20231016,192500,303597140,3185,3185,3185,3185,0
|
|
20231016,192400,303597140,3185,3185,3185,3185,0
|
|
20231016,192300,303597140,3185,3185,3185,3185,0
|
|
20231016,192200,303597140,3185,3185,3185,3185,0
|
|
20231016,192100,303597140,3185,3185,3185,3185,0
|
|
20231016,192000,303597140,3185,3185,3185,3185,0
|
|
20231016,191900,303597140,3185,3185,3185,3185,0
|
|
20231016,191800,303597140,3185,3185,3185,3185,0
|
|
20231016,191700,303597140,3185,3185,3185,3185,0
|
|
20231016,191600,303597140,3185,3185,3185,3185,0
|
|
20231016,191500,303597140,3185,3185,3185,3185,0
|
|
20231016,191400,303597140,3185,3185,3185,3185,0
|
|
20231016,191300,303597140,3185,3185,3185,3185,0
|
|
20231016,191200,303597140,3185,3185,3185,3185,0
|
|
20231016,191100,303597140,3185,3185,3185,3185,0
|
|
20231016,191000,303597140,3185,3185,3185,3185,0
|
|
20231016,190900,303597140,3185,3185,3185,3185,0
|
|
20231016,190800,303597140,3185,3185,3185,3185,0
|
|
20231016,190700,303597140,3185,3185,3185,3185,0
|
|
20231016,190600,303597140,3185,3185,3185,3185,0
|
|
20231016,190500,303597140,3185,3185,3185,3185,0
|
|
20231016,190400,303597140,3185,3185,3185,3185,0
|
|
20231016,190300,303597140,3185,3185,3185,3185,0
|
|
20231016,190200,303597140,3185,3185,3185,3185,0
|
|
20231016,190100,303597140,3185,3185,3185,3185,0
|
|
20231016,190000,303597140,3185,3185,3185,3185,4193
|
|
20231016,185900,303597140,3185,3185,3185,3185,0
|
|
20231016,185800,303597140,3185,3185,3185,3185,0
|
|
20231016,185700,303597140,3185,3185,3185,3185,0
|
|
20231016,185600,303597140,3185,3185,3185,3185,0
|
|
20231016,185500,303597140,3185,3185,3185,3185,0
|
|
20231016,185400,303597140,3185,3185,3185,3185,0
|
|
20231016,185300,303597140,3185,3185,3185,3185,0
|
|
20231016,185200,303597140,3185,3185,3185,3185,0
|
|
20231016,185100,303597140,3185,3185,3185,3185,0
|
|
20231016,185000,303597140,3185,3185,3185,3185,0
|
|
20231016,184900,303597140,3185,3185,3185,3185,0
|
|
20231016,184800,303597140,3185,3185,3185,3185,0
|
|
20231016,184700,303597140,3185,3185,3185,3185,0
|
|
20231016,184600,303597140,3185,3185,3185,3185,0
|
|
20231016,184500,303597140,3185,3185,3185,3185,0
|
|
20231016,184400,303597140,3185,3185,3185,3185,0
|
|
20231016,184300,303597140,3185,3185,3185,3185,0
|
|
20231016,184200,303597140,3185,3185,3185,3185,0
|
|
20231016,184100,303597140,3185,3185,3185,3185,0
|
|
20231016,184000,303597140,3185,3185,3185,3185,0
|
|
20231016,183900,303597140,3185,3185,3185,3185,0
|
|
20231016,183800,303597140,3185,3185,3185,3185,0
|
|
20231016,183700,303597140,3185,3185,3185,3185,0
|
|
20231016,183600,303597140,3185,3185,3185,3185,0
|
|
20231016,183500,303597140,3185,3185,3185,3185,0
|
|
20231016,183400,303597140,3185,3185,3185,3185,0
|
|
20231016,183300,303597140,3185,3185,3185,3185,0
|
|
20231016,183200,303597140,3185,3185,3185,3185,0
|
|
20231016,183100,303597140,3185,3185,3185,3185,0
|
|
20231016,183000,303597140,3185,3185,3185,3185,4193
|
|
20231016,182900,303597140,3185,3185,3185,3185,0
|
|
20231016,182800,303597140,3185,3185,3185,3185,0
|
|
20231016,182700,303597140,3185,3185,3185,3185,0
|
|
20231016,182600,303597140,3185,3185,3185,3185,0
|
|
20231016,182500,303597140,3185,3185,3185,3185,0
|
|
20231016,182400,303597140,3185,3185,3185,3185,0
|
|
20231016,182300,303597140,3185,3185,3185,3185,0
|
|
20231016,182200,303597140,3185,3185,3185,3185,0
|
|
20231016,182100,303597140,3185,3185,3185,3185,0
|
|
20231016,182000,303597140,3185,3185,3185,3185,0
|
|
20231016,181900,303597140,3185,3185,3185,3185,0
|
|
20231016,181800,303597140,3185,3185,3185,3185,0
|
|
20231016,181700,303597140,3185,3185,3185,3185,0
|
|
20231016,181600,303597140,3185,3185,3185,3185,0
|
|
20231016,181500,303597140,3185,3185,3185,3185,0
|
|
20231016,181400,303597140,3185,3185,3185,3185,0
|
|
20231016,181300,303597140,3185,3185,3185,3185,0
|
|
20231016,181200,303597140,3185,3185,3185,3185,0
|
|
20231016,181100,303597140,3185,3185,3185,3185,0
|
|
20231016,181000,303597140,3185,3185,3185,3185,0
|
|
20231016,180900,303597140,3185,3185,3185,3185,0
|
|
20231016,180800,303597140,3185,3185,3185,3185,0
|
|
20231016,180700,303597140,3185,3185,3185,3185,0
|
|
20231016,180600,303597140,3185,3185,3185,3185,0
|
|
20231016,180500,303597140,3185,3185,3185,3185,0
|
|
20231016,180400,303597140,3185,3185,3185,3185,0
|
|
20231016,180300,303597140,3185,3185,3185,3185,0
|
|
20231016,180200,303597140,3185,3185,3185,3185,0
|
|
20231016,180100,303597140,3185,3185,3185,3185,0
|
|
20231016,180000,303597140,3185,3185,3185,3185,4193
|
|
20231016,175900,303597140,3185,3185,3185,3185,0
|
|
20231016,175800,303597140,3185,3185,3185,3185,0
|
|
20231016,175700,303597140,3185,3185,3185,3185,0
|
|
20231016,175600,303597140,3185,3185,3185,3185,0
|
|
20231016,175500,303597140,3185,3185,3185,3185,0
|
|
20231016,175400,303597140,3185,3185,3185,3185,0
|
|
20231016,175300,303597140,3185,3185,3185,3185,0
|
|
20231016,175200,303597140,3185,3185,3185,3185,0
|
|
20231016,175100,303597140,3185,3185,3185,3185,0
|
|
20231016,175000,303597140,3185,3185,3185,3185,0
|
|
20231016,174900,303597140,3185,3185,3185,3185,0
|
|
20231016,174800,303597140,3185,3185,3185,3185,0
|
|
20231016,174700,303597140,3185,3185,3185,3185,0
|
|
20231016,174600,303597140,3185,3185,3185,3185,0
|
|
20231016,174500,303597140,3185,3185,3185,3185,0
|
|
20231016,174400,303597140,3185,3185,3185,3185,0
|
|
20231016,174300,303597140,3185,3185,3185,3185,0
|
|
20231016,174200,303597140,3185,3185,3185,3185,0
|
|
20231016,174100,303597140,3185,3185,3185,3185,0
|
|
20231016,174000,303597140,3185,3185,3185,3185,0
|
|
20231016,173900,303597140,3185,3185,3185,3185,0
|
|
20231016,173800,303597140,3185,3185,3185,3185,0
|
|
20231016,173700,303597140,3185,3185,3185,3185,0
|
|
20231016,173600,303597140,3185,3185,3185,3185,0
|
|
20231016,173500,303597140,3185,3185,3185,3185,0
|
|
20231016,173400,303597140,3185,3185,3185,3185,0
|
|
20231016,173300,303597140,3185,3185,3185,3185,0
|
|
20231016,173200,303597140,3185,3185,3185,3185,0
|
|
20231016,173100,303597140,3185,3185,3185,3185,0
|
|
20231016,173000,303597140,3185,3185,3185,3185,4193
|
|
20231016,172900,303597140,3185,3185,3185,3185,0
|
|
20231016,172800,303597140,3185,3185,3185,3185,0
|
|
20231016,172700,303597140,3185,3185,3185,3185,0
|
|
20231016,172600,303597140,3185,3185,3185,3185,0
|
|
20231016,172500,303597140,3185,3185,3185,3185,0
|
|
20231016,172400,303597140,3185,3185,3185,3185,0
|
|
20231016,172300,303597140,3185,3185,3185,3185,0
|
|
20231016,172200,303597140,3185,3185,3185,3185,0
|
|
20231016,172100,303597140,3185,3185,3185,3185,0
|
|
20231016,172000,303597140,3185,3185,3185,3185,0
|
|
20231016,171900,303597140,3185,3185,3185,3185,0
|
|
20231016,171800,303597140,3185,3185,3185,3185,0
|
|
20231016,171700,303597140,3185,3185,3185,3185,0
|
|
20231016,171600,303597140,3185,3185,3185,3185,0
|
|
20231016,171500,303597140,3185,3185,3185,3185,0
|
|
20231016,171400,303597140,3185,3185,3185,3185,0
|
|
20231016,171300,303597140,3185,3185,3185,3185,0
|
|
20231016,171200,303597140,3185,3185,3185,3185,0
|
|
20231016,171100,303597140,3185,3185,3185,3185,0
|
|
20231016,171000,303597140,3185,3185,3185,3185,0
|
|
20231016,170900,303597140,3185,3185,3185,3185,0
|
|
20231016,170800,303597140,3185,3185,3185,3185,0
|
|
20231016,170700,303597140,3185,3185,3185,3185,0
|
|
20231016,170600,303597140,3185,3185,3185,3185,0
|
|
20231016,170500,303597140,3185,3185,3185,3185,0
|
|
20231016,170400,303597140,3185,3185,3185,3185,0
|
|
20231016,170300,303597140,3185,3185,3185,3185,0
|
|
20231016,170200,303597140,3185,3185,3185,3185,0
|
|
20231016,170100,303597140,3185,3185,3185,3185,0
|
|
20231016,170000,303597140,3185,3185,3185,3185,4193
|
|
20231016,165900,303597140,3185,3185,3185,3185,0
|
|
20231016,165800,303597140,3185,3185,3185,3185,0
|
|
20231016,165700,303597140,3185,3185,3185,3185,0
|
|
20231016,165600,303597140,3185,3185,3185,3185,0
|
|
20231016,165500,303597140,3185,3185,3185,3185,0
|
|
20231016,165400,303597140,3185,3185,3185,3185,0
|
|
20231016,165300,303597140,3185,3185,3185,3185,0
|
|
20231016,165200,303597140,3185,3185,3185,3185,0
|
|
20231016,165100,303597140,3185,3185,3185,3185,0
|
|
20231016,165000,303597140,3185,3185,3185,3185,0
|
|
20231016,164900,303597140,3185,3185,3185,3185,0
|
|
20231016,164800,303597140,3185,3185,3185,3185,0
|
|
20231016,164700,303597140,3185,3185,3185,3185,0
|
|
20231016,164600,303597140,3185,3185,3185,3185,0
|
|
20231016,164500,303597140,3185,3185,3185,3185,0
|
|
20231016,164400,303597140,3185,3185,3185,3185,0
|
|
20231016,164300,303597140,3185,3185,3185,3185,0
|
|
20231016,164200,303597140,3185,3185,3185,3185,0
|
|
20231016,164100,303597140,3185,3185,3185,3185,0
|
|
20231016,164000,303597140,3185,3185,3185,3185,0
|
|
20231016,163900,303597140,3185,3185,3185,3185,0
|
|
20231016,163800,303597140,3185,3185,3185,3185,0
|
|
20231016,163700,303597140,3185,3185,3185,3185,0
|
|
20231016,163600,303597140,3185,3185,3185,3185,0
|
|
20231016,163500,303597140,3185,3185,3185,3185,0
|
|
20231016,163400,303597140,3185,3185,3185,3185,0
|
|
20231016,163300,303597140,3185,3185,3185,3185,0
|
|
20231016,163200,303597140,3185,3185,3185,3185,0
|
|
20231016,163100,303597140,3185,3185,3185,3185,0
|
|
20231016,163000,303597140,3185,3185,3185,3185,4193
|
|
20231016,162900,303597140,3185,3185,3185,3185,0
|
|
20231016,162800,303597140,3185,3185,3185,3185,0
|
|
20231016,162700,303597140,3185,3185,3185,3185,0
|
|
20231016,162600,303597140,3185,3185,3185,3185,0
|
|
20231016,162500,303597140,3185,3185,3185,3185,0
|
|
20231016,162400,303597140,3185,3185,3185,3185,0
|
|
20231016,162300,303597140,3185,3185,3185,3185,0
|
|
20231016,162200,303597140,3185,3185,3185,3185,0
|
|
20231016,162100,303597140,3185,3185,3185,3185,0
|
|
20231016,162000,303597140,3185,3185,3185,3185,0
|
|
20231016,161900,303597140,3185,3185,3185,3185,0
|
|
20231016,161800,303597140,3185,3185,3185,3185,0
|
|
20231016,161700,303597140,3185,3185,3185,3185,0
|
|
20231016,161600,303597140,3185,3185,3185,3185,0
|
|
20231016,161500,303597140,3185,3185,3185,3185,0
|
|
20231016,161400,303597140,3185,3185,3185,3185,0
|
|
20231016,161300,303597140,3185,3185,3185,3185,0
|
|
20231016,161200,303597140,3185,3185,3185,3185,0
|
|
20231016,161100,303597140,3185,3185,3185,3185,0
|
|
20231016,161000,303597140,3185,3185,3185,3185,0
|
|
20231016,160900,303597140,3185,3185,3185,3185,0
|
|
20231016,160800,303597140,3185,3185,3185,3185,0
|
|
20231016,160700,303597140,3185,3185,3185,3185,0
|
|
20231016,160600,303597140,3185,3185,3185,3185,0
|
|
20231016,160500,303597140,3185,3185,3185,3185,0
|
|
20231016,160400,303597140,3185,3185,3185,3185,0
|
|
20231016,160300,303597140,3185,3185,3185,3185,0
|
|
20231016,160200,303597140,3185,3185,3185,3185,0
|
|
20231016,160100,303597140,3185,3185,3185,3185,0
|
|
20231016,160000,303597140,3185,3185,3185,3185,4193
|
|
20231016,155900,303597140,3185,3185,3185,3185,0
|
|
20231016,155800,303597140,3185,3185,3185,3185,0
|
|
20231016,155700,303597140,3185,3185,3185,3185,0
|
|
20231016,155600,303597140,3185,3185,3185,3185,0
|
|
20231016,155500,303597140,3185,3185,3185,3185,0
|
|
20231016,155400,303597140,3185,3185,3185,3185,0
|
|
20231016,155300,303597140,3185,3185,3185,3185,0
|
|
20231016,155200,303597140,3185,3185,3185,3185,0
|
|
20231016,155100,303597140,3185,3185,3185,3185,0
|
|
20231016,155000,303597140,3185,3185,3185,3185,0
|
|
20231016,154900,303597140,3185,3185,3185,3185,0
|
|
20231016,154800,303597140,3185,3185,3185,3185,0
|
|
20231016,154700,303597140,3185,3185,3185,3185,0
|
|
20231016,154600,303597140,3185,3185,3185,3185,0
|
|
20231016,154500,303597140,3185,3185,3185,3185,0
|
|
20231016,154400,303597140,3185,3185,3185,3185,0
|
|
20231016,154300,303597140,3185,3185,3185,3185,0
|
|
20231016,154200,303597140,3185,3185,3185,3185,0
|
|
20231016,154100,303597140,3185,3185,3185,3185,0
|
|
20231016,154000,303597140,3185,3185,3185,3185,0
|
|
20231016,153900,303597140,3185,3185,3185,3185,0
|
|
20231016,153800,303597140,3185,3185,3185,3185,0
|
|
20231016,153700,303597140,3185,3185,3185,3185,0
|
|
20231016,153600,303597140,3185,3185,3185,3185,0
|
|
20231016,153500,303597140,3185,3185,3185,3185,0
|
|
20231016,153400,303597140,3185,3185,3185,3185,0
|
|
20231016,153300,303597140,3185,3185,3185,3185,0
|
|
20231016,153200,303597140,3185,3185,3185,3185,0
|
|
20231016,153100,303597140,3185,3185,3185,3185,0
|
|
20231016,153000,303597140,3185,3185,3185,3185,8386
|
|
20231016,152900,290242435,3180,3180,3180,3180,0
|
|
20231016,152800,290242435,3180,3180,3180,3180,0
|
|
20231016,152700,290242435,3180,3180,3180,3180,0
|
|
20231016,152600,290242435,3180,3180,3180,3180,0
|
|
20231016,152500,290242435,3180,3180,3180,3180,0
|
|
20231016,152400,290242435,3180,3180,3180,3180,0
|
|
20231016,152300,290242435,3180,3180,3180,3180,0
|
|
20231016,152200,290242435,3180,3180,3180,3180,0
|
|
20231016,152100,290242435,3180,3180,3180,3180,0
|
|
20231016,152000,290242435,3180,3180,3180,3180,0
|
|
20231016,151900,290242435,3180,3175,3180,3175,455
|
|
20231016,151800,288797805,3175,3180,3185,3175,172
|
|
20231016,151700,288251205,3180,3180,3180,3175,619
|
|
20231016,151600,286283050,3180,3180,3185,3180,1599
|
|
20231016,151500,281198180,3180,3185,3185,3180,131
|
|
20231016,151400,280781445,3185,3180,3185,3180,128
|
|
20231016,151300,280373780,3185,3185,3185,3185,300
|
|
20231016,151200,279418280,3185,3185,3185,3185,7875
|
|
20231016,151100,254336405,3190,3190,3190,3190,0
|
|
20231016,151000,254336405,3190,3190,3190,3190,255
|
|
20231016,150900,253522955,3185,3195,3195,3185,310
|
|
20231016,150800,252532605,3195,3195,3195,3195,4
|
|
20231016,150700,252519825,3190,3190,3190,3190,0
|
|
20231016,150600,252519825,3190,3190,3190,3190,0
|
|
20231016,150500,252519825,3190,3190,3190,3190,0
|
|
20231016,150400,252519825,3190,3190,3190,3190,0
|
|
20231016,150300,252519825,3190,3190,3190,3190,0
|
|
20231016,150200,252519825,3190,3190,3190,3190,300
|
|
20231016,150100,251562825,3195,3195,3195,3195,0
|
|
20231016,150000,251562825,3195,3195,3195,3195,12
|
|
20231016,145900,251524485,3190,3195,3195,3190,9
|
|
20231016,145800,251495740,3195,3195,3195,3195,0
|
|
20231016,145700,251495740,3195,3195,3195,3195,34
|
|
20231016,145600,251387110,3185,3185,3185,3185,755
|
|
20231016,145500,248982435,3195,3195,3195,3195,7
|
|
20231016,145400,248960070,3195,3195,3195,3195,5
|
|
20231016,145300,248944095,3195,3195,3195,3195,0
|
|
20231016,145200,248944095,3195,3185,3195,3185,265
|
|
20231016,145100,248099930,3195,3195,3195,3195,0
|
|
20231016,145000,248099930,3195,3195,3195,3195,11
|
|
20231016,144900,248064785,3190,3190,3190,3190,0
|
|
20231016,144800,248064785,3190,3190,3190,3190,2000
|
|
20231016,144700,241684785,3195,3195,3195,3195,5
|
|
20231016,144600,241668810,3190,3190,3190,3190,2
|
|
20231016,144500,241662430,3190,3195,3195,3190,17
|
|
20231016,144400,241608120,3195,3195,3195,3195,0
|
|
20231016,144300,241608120,3195,3195,3195,3195,330
|
|
20231016,144200,240553770,3195,3195,3195,3195,106
|
|
20231016,144100,240215100,3195,3195,3195,3195,317
|
|
20231016,144000,239202285,3195,3195,3195,3195,12
|
|
20231016,143900,239163945,3190,3190,3190,3190,0
|
|
20231016,143800,239163945,3190,3195,3195,3190,5
|
|
20231016,143700,239147980,3195,3190,3195,3190,187
|
|
20231016,143600,238551445,3195,3195,3195,3195,0
|
|
20231016,143500,238551445,3195,3195,3195,3195,14
|
|
20231016,143400,238506715,3195,3195,3195,3195,0
|
|
20231016,143300,238506715,3195,3195,3195,3195,5
|
|
20231016,143200,238490740,3200,3200,3200,3200,0
|
|
20231016,143100,238490740,3200,3200,3200,3200,0
|
|
20231016,143000,238490740,3200,3200,3200,3200,10
|
|
20231016,142900,238458740,3200,3200,3200,3200,0
|
|
20231016,142800,238458740,3200,3195,3200,3195,224
|
|
20231016,142700,237743015,3195,3195,3195,3195,0
|
|
20231016,142600,237743015,3195,3195,3195,3195,0
|
|
20231016,142500,237743015,3195,3195,3195,3195,15
|
|
20231016,142400,237695090,3190,3190,3190,3190,2
|
|
20231016,142300,237688710,3195,3190,3195,3190,5
|
|
20231016,142200,237672740,3195,3195,3195,3195,50
|
|
20231016,142100,237512990,3195,3195,3195,3190,83
|
|
20231016,142000,237248155,3195,3195,3195,3195,11
|
|
20231016,141900,237213010,3195,3195,3195,3195,0
|
|
20231016,141800,237213010,3195,3195,3195,3195,4
|
|
20231016,141700,237200230,3190,3190,3190,3190,1
|
|
20231016,141600,237197040,3195,3195,3195,3195,4
|
|
20231016,141500,237184260,3195,3195,3195,3195,8
|
|
20231016,141400,237158700,3195,3195,3195,3195,0
|
|
20231016,141300,237158700,3195,3190,3195,3190,5
|
|
20231016,141200,237142730,3195,3195,3195,3195,10
|
|
20231016,141100,237110780,3195,3190,3195,3190,6
|
|
20231016,141000,237091620,3195,3195,3195,3195,0
|
|
20231016,140900,237091620,3195,3190,3195,3185,3390
|
|
20231016,140800,226283950,3200,3200,3200,3200,6
|
|
20231016,140700,226264750,3195,3200,3200,3195,733
|
|
20231016,140600,223922785,3200,3200,3200,3200,12
|
|
20231016,140500,223884385,3200,3200,3200,3200,0
|
|
20231016,140400,223884385,3200,3195,3200,3195,3
|
|
20231016,140300,223874790,3200,3200,3200,3200,0
|
|
20231016,140200,223874790,3200,3200,3200,3200,0
|
|
20231016,140100,223874790,3200,3200,3200,3200,11
|
|
20231016,140000,223839590,3190,3190,3190,3190,483
|
|
20231016,135900,222298820,3200,3200,3200,3200,6
|
|
20231016,135800,222279620,3190,3190,3190,3190,0
|
|
20231016,135700,222279620,3190,3190,3190,3190,30
|
|
20231016,135600,222183920,3200,3195,3200,3195,13
|
|
20231016,135500,222142360,3195,3195,3195,3195,0
|
|
20231016,135400,222142360,3195,3195,3195,3195,4
|
|
20231016,135300,222129580,3200,3200,3200,3200,0
|
|
20231016,135200,222129580,3200,3200,3200,3200,4
|
|
20231016,135100,222116780,3200,3200,3200,3200,10
|
|
20231016,135000,222084780,3200,3200,3200,3200,1
|
|
20231016,134900,222081580,3200,3195,3200,3195,1525
|
|
20231016,134800,217209185,3200,3200,3200,3200,0
|
|
20231016,134700,217209185,3200,3200,3200,3200,4
|
|
20231016,134600,217196385,3200,3205,3205,3200,16
|
|
20231016,134500,217145150,3205,3205,3205,3205,0
|
|
20231016,134400,217145150,3205,3205,3205,3205,4
|
|
20231016,134300,217132330,3205,3205,3205,3205,10
|
|
20231016,134200,217100280,3200,3205,3205,3200,9
|
|
20231016,134100,217071445,3205,3205,3205,3205,8
|
|
20231016,134000,217045805,3205,3205,3205,3205,0
|
|
20231016,133900,217045805,3205,3205,3205,3205,3
|
|
20231016,133800,217036190,3205,3205,3205,3205,0
|
|
20231016,133700,217036190,3205,3205,3205,3205,5
|
|
20231016,133600,217020165,3205,3205,3205,3205,8
|
|
20231016,133500,216994525,3200,3205,3205,3200,7
|
|
20231016,133400,216972095,3205,3205,3205,3205,0
|
|
20231016,133300,216972095,3205,3205,3205,3205,0
|
|
20231016,133200,216972095,3205,3200,3205,3200,3
|
|
20231016,133100,216962490,3200,3200,3200,3200,96
|
|
20231016,133000,216655290,3200,3200,3200,3200,4
|
|
20231016,132900,216642490,3195,3195,3195,3195,0
|
|
20231016,132800,216642490,3195,3195,3195,3195,0
|
|
20231016,132700,216642490,3195,3200,3205,3195,317
|
|
20231016,132600,215628515,3205,3205,3205,3205,8
|
|
20231016,132500,215602875,3205,3205,3205,3205,26
|
|
20231016,132400,215519545,3205,3205,3205,3205,0
|
|
20231016,132300,215519545,3205,3205,3205,3205,0
|
|
20231016,132200,215519545,3205,3205,3205,3205,13
|
|
20231016,132100,215477880,3205,3200,3205,3200,12
|
|
20231016,132000,215439425,3205,3205,3205,3205,3
|
|
20231016,131900,215429810,3205,3205,3205,3205,0
|
|
20231016,131800,215429810,3205,3205,3205,3200,66
|
|
20231016,131700,215218330,3205,3205,3205,3205,8
|
|
20231016,131600,215192690,3205,3205,3205,3205,0
|
|
20231016,131500,215192690,3205,3200,3205,3200,105
|
|
20231016,131400,214856665,3205,3205,3205,3205,0
|
|
20231016,131300,214856665,3205,3205,3205,3205,14
|
|
20231016,131200,214811795,3205,3205,3205,3205,8
|
|
20231016,131100,214786155,3205,3205,3205,3205,0
|
|
20231016,131000,214786155,3205,3205,3205,3205,1303
|
|
20231016,130900,210610040,3200,3200,3200,3200,500
|
|
20231016,130800,209010040,3200,3195,3200,3195,643
|
|
20231016,130700,206955620,3200,3200,3205,3200,1169
|
|
20231016,130600,203214780,3205,3205,3205,3205,1
|
|
20231016,130500,203211575,3205,3200,3205,3200,623
|
|
20231016,130400,201217960,3205,3205,3205,3205,0
|
|
20231016,130300,201217960,3205,3205,3205,3205,4
|
|
20231016,130200,201205140,3205,3205,3205,3205,8
|
|
20231016,130100,201179500,3205,3205,3205,3205,4
|
|
20231016,130000,201166680,3200,3200,3200,3200,0
|
|
20231016,125900,201166680,3200,3200,3200,3200,2
|
|
20231016,125800,201160280,3200,3205,3205,3200,7
|
|
20231016,125700,201137850,3205,3205,3205,3205,7
|
|
20231016,125600,201115415,3205,3205,3205,3205,4
|
|
20231016,125500,201102595,3205,3205,3205,3205,0
|
|
20231016,125400,201102595,3205,3205,3205,3205,0
|
|
20231016,125300,201102595,3205,3205,3205,3205,5
|
|
20231016,125200,201086570,3210,3210,3210,3210,8
|
|
20231016,125100,201060890,3205,3210,3210,3205,476
|
|
20231016,125000,199535280,3210,3210,3210,3210,0
|
|
20231016,124900,199535280,3210,3210,3210,3210,3
|
|
20231016,124800,199525650,3210,3210,3210,3210,0
|
|
20231016,124700,199525650,3210,3210,3210,3210,8
|
|
20231016,124600,199499970,3210,3205,3210,3205,14
|
|
20231016,124500,199455050,3200,3205,3205,3200,450
|
|
20231016,124400,198012810,3205,3205,3205,3205,4
|
|
20231016,124300,197999990,3205,3205,3205,3205,0
|
|
20231016,124200,197999990,3205,3205,3205,3205,8
|
|
20231016,124100,197974350,3205,3205,3205,3205,6
|
|
20231016,124000,197955120,3200,3200,3200,3200,0
|
|
20231016,123900,197955120,3200,3200,3200,3200,101
|
|
20231016,123800,197631920,3195,3195,3195,3195,501
|
|
20231016,123700,196031225,3205,3195,3205,3195,1754
|
|
20231016,123600,190427115,3205,3200,3205,3195,53
|
|
20231016,123500,190257720,3205,3205,3205,3205,0
|
|
20231016,123400,190257720,3205,3205,3205,3205,6
|
|
20231016,123300,190238490,3205,3205,3205,3205,8
|
|
20231016,123200,190212850,3205,3200,3205,3200,4
|
|
20231016,123100,190200040,3205,3205,3205,3205,0
|
|
20231016,123000,190200040,3205,3205,3205,3205,0
|
|
20231016,122900,190200040,3205,3205,3205,3205,3
|
|
20231016,122800,190190425,3205,3205,3205,3205,8
|
|
20231016,122700,190164785,3205,3205,3205,3205,3946
|
|
20231016,122600,177517855,3195,3195,3195,3195,0
|
|
20231016,122500,177517855,3195,3195,3195,3195,1
|
|
20231016,122400,177514660,3200,3195,3200,3195,8
|
|
20231016,122300,177489065,3200,3200,3200,3200,8
|
|
20231016,122200,177463465,3200,3200,3200,3200,504
|
|
20231016,122100,175850665,3200,3200,3200,3200,1
|
|
20231016,122000,175847465,3200,3200,3200,3200,3
|
|
20231016,121900,175837865,3200,3200,3200,3200,1
|
|
20231016,121800,175834665,3200,3195,3200,3195,408
|
|
20231016,121700,174531065,3195,3195,3200,3195,1108
|
|
20231016,121600,170990975,3195,3195,3195,3195,800
|
|
20231016,121500,168434975,3195,3200,3200,3195,11
|
|
20231016,121400,168399810,3200,3200,3200,3200,0
|
|
20231016,121300,168399810,3200,3200,3200,3200,8
|
|
20231016,121200,168374210,3200,3200,3200,3200,5
|
|
20231016,121100,168358210,3195,3195,3195,3195,231
|
|
20231016,121000,167620165,3195,3200,3200,3195,4
|
|
20231016,120900,167607370,3200,3200,3200,3200,0
|
|
20231016,120800,167607370,3200,3200,3200,3200,17
|
|
20231016,120700,167552970,3200,3200,3200,3200,36
|
|
20231016,120600,167437770,3200,3200,3200,3200,58
|
|
20231016,120500,167252170,3200,3200,3200,3200,5
|
|
20231016,120400,167236170,3200,3200,3200,3200,0
|
|
20231016,120300,167236170,3200,3200,3200,3195,14
|
|
20231016,120200,167191380,3200,3200,3200,3200,0
|
|
20231016,120100,167191380,3200,3200,3200,3200,0
|
|
20231016,120000,167191380,3200,3200,3200,3200,3
|
|
20231016,115900,167181780,3200,3200,3200,3200,0
|
|
20231016,115800,167181780,3200,3200,3200,3200,15
|
|
20231016,115700,167133780,3195,3195,3195,3195,250
|
|
20231016,115600,166335030,3195,3195,3195,3195,1
|
|
20231016,115500,166331835,3200,3200,3200,3200,4
|
|
20231016,115400,166319035,3200,3200,3200,3200,20
|
|
20231016,115300,166255035,3200,3200,3200,3200,12
|
|
20231016,115200,166216635,3195,3195,3195,3195,1
|
|
20231016,115100,166213440,3200,3200,3200,3200,0
|
|
20231016,115000,166213440,3200,3200,3200,3200,7
|
|
20231016,114900,166191040,3195,3195,3195,3195,17
|
|
20231016,114800,166136725,3200,3195,3200,3195,511
|
|
20231016,114700,164504025,3195,3195,3195,3195,2171
|
|
20231016,114600,157567680,3200,3200,3200,3200,4
|
|
20231016,114500,157554880,3200,3200,3200,3200,550
|
|
20231016,114400,155794880,3205,3205,3205,3205,8
|
|
20231016,114300,155769240,3205,3205,3205,3205,5
|
|
20231016,114200,155753215,3200,3200,3200,3200,1
|
|
20231016,114100,155750015,3205,3205,3205,3205,6
|
|
20231016,114000,155730785,3195,3200,3200,3195,2642
|
|
20231016,113900,147287325,3200,3220,3220,3200,7008
|
|
20231016,113800,124844235,3220,3220,3220,3220,3
|
|
20231016,113700,124834575,3220,3220,3220,3220,0
|
|
20231016,113600,124834575,3220,3215,3220,3215,4
|
|
20231016,113500,124821705,3220,3220,3220,3220,0
|
|
20231016,113400,124821705,3220,3220,3220,3220,10
|
|
20231016,113300,124789505,3220,3220,3220,3220,4
|
|
20231016,113200,124776625,3220,3220,3220,3220,0
|
|
20231016,113100,124776625,3220,3220,3220,3220,4
|
|
20231016,113000,124763745,3220,3220,3220,3220,15
|
|
20231016,112900,124715445,3220,3220,3220,3220,13
|
|
20231016,112800,124673585,3220,3215,3220,3215,11
|
|
20231016,112700,124638170,3220,3220,3220,3220,0
|
|
20231016,112600,124638170,3220,3220,3220,3220,4
|
|
20231016,112500,124625290,3220,3220,3220,3220,0
|
|
20231016,112400,124625290,3220,3220,3220,3220,13
|
|
20231016,112300,124583430,3220,3220,3220,3220,0
|
|
20231016,112200,124583430,3220,3220,3220,3220,0
|
|
20231016,112100,124583430,3220,3215,3220,3215,7
|
|
20231016,112000,124560900,3220,3220,3220,3220,0
|
|
20231016,111900,124560900,3220,3220,3220,3210,24
|
|
20231016,111800,124483750,3220,3220,3220,3220,0
|
|
20231016,111700,124483750,3220,3220,3220,3220,6
|
|
20231016,111600,124464430,3220,3220,3220,3220,0
|
|
20231016,111500,124464430,3220,3220,3220,3220,0
|
|
20231016,111400,124464430,3220,3215,3220,3215,26
|
|
20231016,111300,124380715,3220,3220,3220,3220,0
|
|
20231016,111200,124380715,3220,3220,3220,3220,4
|
|
20231016,111100,124367835,3220,3220,3220,3220,0
|
|
20231016,111000,124367835,3220,3220,3220,3220,0
|
|
20231016,110900,124367835,3220,3220,3220,3220,11
|
|
20231016,110800,124332415,3215,3215,3215,3215,0
|
|
20231016,110700,124332415,3215,3215,3220,3215,487
|
|
20231016,110600,122766695,3210,3210,3210,3210,800
|
|
20231016,110500,120198695,3220,3220,3220,3220,0
|
|
20231016,110400,120198695,3220,3220,3220,3220,12
|
|
20231016,110300,120160055,3210,3210,3210,3210,0
|
|
20231016,110200,120160055,3210,3220,3220,3210,254
|
|
20231016,110100,119343925,3210,3215,3215,3210,125
|
|
20231016,110000,118942160,3220,3225,3225,3220,12
|
|
20231016,105900,118903480,3220,3220,3220,3220,400
|
|
20231016,105800,117615480,3220,3220,3220,3220,0
|
|
20231016,105700,117615480,3220,3220,3220,3220,471
|
|
20231016,105600,116098860,3220,3220,3220,3220,0
|
|
20231016,105500,116098860,3220,3220,3220,3220,178
|
|
20231016,105400,115525700,3225,3225,3225,3225,111
|
|
20231016,105300,115167725,3225,3225,3225,3225,30
|
|
20231016,105200,115070975,3230,3230,3230,3230,0
|
|
20231016,105100,115070975,3230,3230,3230,3230,0
|
|
20231016,105000,115070975,3230,3230,3230,3230,0
|
|
20231016,104900,115070975,3230,3230,3230,3230,0
|
|
20231016,104800,115070975,3230,3230,3230,3230,0
|
|
20231016,104700,115070975,3230,3230,3230,3230,1
|
|
20231016,104600,115067745,3225,3225,3225,3225,0
|
|
20231016,104500,115067745,3225,3225,3225,3225,339
|
|
20231016,104400,113974470,3225,3225,3225,3225,0
|
|
20231016,104300,113974470,3225,3225,3225,3225,0
|
|
20231016,104200,113974470,3225,3225,3225,3225,0
|
|
20231016,104100,113974470,3225,3225,3225,3225,0
|
|
20231016,104000,113974470,3225,3225,3225,3225,0
|
|
20231016,103900,113974470,3225,3225,3225,3225,0
|
|
20231016,103800,113974470,3225,3225,3225,3225,0
|
|
20231016,103700,113974470,3225,3225,3225,3225,0
|
|
20231016,103600,113974470,3225,3225,3225,3225,0
|
|
20231016,103500,113974470,3225,3230,3230,3225,770
|
|
20231016,103400,111490670,3235,3235,3235,3235,100
|
|
20231016,103300,111167170,3235,3235,3235,3235,0
|
|
20231016,103200,111167170,3235,3235,3235,3235,1
|
|
20231016,103100,111163935,3230,3230,3230,3230,0
|
|
20231016,103000,111163935,3230,3230,3230,3230,178
|
|
20231016,102900,110588995,3230,3230,3230,3230,172
|
|
20231016,102800,110033435,3230,3230,3230,3230,0
|
|
20231016,102700,110033435,3230,3230,3230,3230,50
|
|
20231016,102600,109871935,3230,3230,3230,3230,60
|
|
20231016,102500,109678135,3230,3230,3230,3230,105
|
|
20231016,102400,109338985,3230,3230,3230,3230,0
|
|
20231016,102300,109338985,3230,3230,3230,3230,0
|
|
20231016,102200,109338985,3230,3230,3230,3230,0
|
|
20231016,102100,109338985,3230,3230,3230,3230,0
|
|
20231016,102000,109338985,3230,3230,3230,3230,6
|
|
20231016,101900,109319605,3230,3230,3230,3230,0
|
|
20231016,101800,109319605,3230,3230,3230,3230,13
|
|
20231016,101700,109277615,3235,3235,3235,3235,0
|
|
20231016,101600,109277615,3235,3235,3235,3235,0
|
|
20231016,101500,109277615,3235,3235,3235,3235,300
|
|
20231016,101400,108307115,3230,3230,3230,3230,0
|
|
20231016,101300,108307115,3230,3230,3230,3230,0
|
|
20231016,101200,108307115,3230,3230,3230,3230,10
|
|
20231016,101100,108274815,3230,3230,3230,3230,0
|
|
20231016,101000,108274815,3230,3230,3230,3230,0
|
|
20231016,100900,108274815,3230,3230,3230,3230,10
|
|
20231016,100800,108242515,3235,3235,3235,3235,0
|
|
20231016,100700,108242515,3235,3235,3235,3235,0
|
|
20231016,100600,108242515,3235,3235,3235,3235,0
|
|
20231016,100500,108242515,3235,3235,3235,3235,0
|
|
20231016,100400,108242515,3235,3235,3235,3235,0
|
|
20231016,100300,108242515,3235,3235,3235,3235,1
|
|
20231016,100200,108239280,3230,3230,3230,3230,0
|
|
20231016,100100,108239280,3230,3230,3230,3230,144
|
|
20231016,100000,107774160,3230,3230,3230,3230,375
|
|
20231016,095900,106562910,3230,3230,3230,3230,0
|
|
20231016,095800,106562910,3230,3230,3230,3230,77
|
|
20231016,095700,106314200,3230,3230,3230,3230,0
|
|
20231016,095600,106314200,3230,3230,3230,3230,50
|
|
20231016,095500,106152700,3230,3230,3230,3230,0
|
|
20231016,095400,106152700,3230,3230,3230,3230,150
|
|
20231016,095300,105668200,3230,3230,3230,3230,0
|
|
20231016,095200,105668200,3230,3230,3230,3230,0
|
|
20231016,095100,105668200,3230,3240,3245,3230,56
|
|
20231016,095000,105487245,3240,3235,3240,3235,5699
|
|
20231016,094900,87022970,3235,3235,3235,3235,301
|
|
20231016,094800,86049235,3240,3240,3240,3240,0
|
|
20231016,094700,86049235,3240,3240,3240,3240,0
|
|
20231016,094600,86049235,3240,3240,3240,3240,0
|
|
20231016,094500,86049235,3240,3235,3240,3235,2
|
|
20231016,094400,86042760,3225,3225,3225,3225,0
|
|
20231016,094300,86042760,3225,3230,3230,3225,2000
|
|
20231016,094200,79589945,3240,3240,3240,3240,9
|
|
20231016,094100,79560785,3240,3235,3240,3235,931
|
|
20231016,094000,76548995,3240,3240,3240,3240,198
|
|
20231016,093900,75907475,3240,3240,3240,3240,848
|
|
20231016,093800,73159955,3250,3245,3250,3245,400
|
|
20231016,093700,71859960,3250,3250,3250,3250,0
|
|
20231016,093600,71859960,3250,3250,3250,3250,1551
|
|
20231016,093500,66819210,3250,3245,3250,3245,57
|
|
20231016,093400,66634110,3250,3245,3250,3245,270
|
|
20231016,093300,65757495,3240,3240,3240,3240,1100
|
|
20231016,093200,62193495,3240,3240,3240,3240,202
|
|
20231016,093100,61539015,3250,3240,3250,3240,710
|
|
20231016,093000,59231535,3245,3230,3245,3230,1001
|
|
20231016,092900,55988600,3225,3225,3225,3225,187
|
|
20231016,092800,55385525,3220,3220,3220,3220,1
|
|
20231016,092700,55382305,3220,3220,3220,3220,790
|
|
20231016,092600,52838505,3225,3225,3225,3225,0
|
|
20231016,092500,52838505,3225,3235,3235,3225,107
|
|
20231016,092400,52493125,3235,3230,3235,3230,98
|
|
20231016,092300,52176570,3220,3230,3230,3220,200
|
|
20231016,092200,51531570,3230,3230,3230,3230,178
|
|
20231016,092100,50956630,3240,3240,3240,3240,0
|
|
20231016,092000,50956630,3240,3220,3240,3220,109
|
|
20231016,091900,50604350,3220,3220,3220,3220,0
|
|
20231016,091800,50604350,3220,3215,3220,3215,1739
|
|
20231016,091700,45012715,3215,3215,3215,3215,1
|
|
20231016,091600,45009500,3215,3215,3215,3215,3
|
|
20231016,091500,44999855,3215,3215,3215,3215,5
|
|
20231016,091400,44983780,3210,3210,3210,3210,64
|
|
20231016,091300,44778340,3210,3210,3210,3210,0
|
|
20231016,091200,44778340,3210,3210,3210,3210,255
|
|
20231016,091100,43959790,3200,3200,3200,3200,200
|
|
20231016,091000,43319790,3200,3200,3200,3200,2695
|
|
20231016,090900,34695790,3195,3185,3195,3185,4121
|
|
20231016,090800,21562025,3185,3185,3200,3185,2419
|
|
20231016,090700,13857225,3185,3195,3195,3185,298
|
|
20231016,090600,12907915,3200,3195,3200,3195,501
|
|
20231016,090500,11307215,3200,3225,3230,3200,1699
|
|
20231016,090400,5857590,3210,3210,3210,3210,550
|
|
20231016,090300,4092090,3210,3200,3210,3200,69
|
|
20231016,090200,3870990,3210,3210,3210,3210,0
|
|
20231016,090100,3870990,3210,3210,3210,3210,200
|
|
20231016,090000,3228990,3210,3205,3210,3205,1007
|