655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195200,199286530,3305,3305,3305,3305,453
|
|
20231011,195100,199286530,3305,3305,3305,3305,0
|
|
20231011,195000,199286530,3305,3305,3305,3305,0
|
|
20231011,194900,199286530,3305,3305,3305,3305,0
|
|
20231011,194800,199286530,3305,3305,3305,3305,0
|
|
20231011,194700,199286530,3305,3305,3305,3305,0
|
|
20231011,194600,199286530,3305,3305,3305,3305,0
|
|
20231011,194500,199286530,3305,3305,3305,3305,0
|
|
20231011,194400,199286530,3305,3305,3305,3305,0
|
|
20231011,194300,199286530,3305,3305,3305,3305,0
|
|
20231011,194200,199286530,3305,3305,3305,3305,0
|
|
20231011,194100,199286530,3305,3305,3305,3305,0
|
|
20231011,194000,199286530,3305,3305,3305,3305,0
|
|
20231011,193900,199286530,3305,3305,3305,3305,0
|
|
20231011,193800,199286530,3305,3305,3305,3305,0
|
|
20231011,193700,199286530,3305,3305,3305,3305,0
|
|
20231011,193600,199286530,3305,3305,3305,3305,0
|
|
20231011,193500,199286530,3305,3305,3305,3305,0
|
|
20231011,193400,199286530,3305,3305,3305,3305,0
|
|
20231011,193300,199286530,3305,3305,3305,3305,0
|
|
20231011,193200,199286530,3305,3305,3305,3305,0
|
|
20231011,193100,199286530,3305,3305,3305,3305,0
|
|
20231011,193000,199286530,3305,3305,3305,3305,0
|
|
20231011,192900,199286530,3305,3305,3305,3305,0
|
|
20231011,192800,199286530,3305,3305,3305,3305,0
|
|
20231011,192700,199286530,3305,3305,3305,3305,0
|
|
20231011,192600,199286530,3305,3305,3305,3305,0
|
|
20231011,192500,199286530,3305,3305,3305,3305,0
|
|
20231011,192400,199286530,3305,3305,3305,3305,0
|
|
20231011,192300,199286530,3305,3305,3305,3305,0
|
|
20231011,192200,199286530,3305,3305,3305,3305,453
|
|
20231011,192100,199286530,3305,3305,3305,3305,0
|
|
20231011,192000,199286530,3305,3305,3305,3305,0
|
|
20231011,191900,199286530,3305,3305,3305,3305,0
|
|
20231011,191800,199286530,3305,3305,3305,3305,0
|
|
20231011,191700,199286530,3305,3305,3305,3305,0
|
|
20231011,191600,199286530,3305,3305,3305,3305,0
|
|
20231011,191500,199286530,3305,3305,3305,3305,0
|
|
20231011,191400,199286530,3305,3305,3305,3305,0
|
|
20231011,191300,199286530,3305,3305,3305,3305,0
|
|
20231011,191200,199286530,3305,3305,3305,3305,0
|
|
20231011,191100,199286530,3305,3305,3305,3305,0
|
|
20231011,191000,199286530,3305,3305,3305,3305,0
|
|
20231011,190900,199286530,3305,3305,3305,3305,0
|
|
20231011,190800,199286530,3305,3305,3305,3305,0
|
|
20231011,190700,199286530,3305,3305,3305,3305,0
|
|
20231011,190600,199286530,3305,3305,3305,3305,0
|
|
20231011,190500,199286530,3305,3305,3305,3305,0
|
|
20231011,190400,199286530,3305,3305,3305,3305,0
|
|
20231011,190300,199286530,3305,3305,3305,3305,0
|
|
20231011,190200,199286530,3305,3305,3305,3305,0
|
|
20231011,190100,199286530,3305,3305,3305,3305,0
|
|
20231011,190000,199286530,3305,3305,3305,3305,0
|
|
20231011,185900,199286530,3305,3305,3305,3305,0
|
|
20231011,185800,199286530,3305,3305,3305,3305,0
|
|
20231011,185700,199286530,3305,3305,3305,3305,0
|
|
20231011,185600,199286530,3305,3305,3305,3305,0
|
|
20231011,185500,199286530,3305,3305,3305,3305,0
|
|
20231011,185400,199286530,3305,3305,3305,3305,0
|
|
20231011,185300,199286530,3305,3305,3305,3305,0
|
|
20231011,185200,199286530,3305,3305,3305,3305,453
|
|
20231011,185100,199286530,3305,3305,3305,3305,0
|
|
20231011,185000,199286530,3305,3305,3305,3305,0
|
|
20231011,184900,199286530,3305,3305,3305,3305,0
|
|
20231011,184800,199286530,3305,3305,3305,3305,0
|
|
20231011,184700,199286530,3305,3305,3305,3305,0
|
|
20231011,184600,199286530,3305,3305,3305,3305,0
|
|
20231011,184500,199286530,3305,3305,3305,3305,0
|
|
20231011,184400,199286530,3305,3305,3305,3305,0
|
|
20231011,184300,199286530,3305,3305,3305,3305,0
|
|
20231011,184200,199286530,3305,3305,3305,3305,0
|
|
20231011,184100,199286530,3305,3305,3305,3305,0
|
|
20231011,184000,199286530,3305,3305,3305,3305,0
|
|
20231011,183900,199286530,3305,3305,3305,3305,0
|
|
20231011,183800,199286530,3305,3305,3305,3305,0
|
|
20231011,183700,199286530,3305,3305,3305,3305,0
|
|
20231011,183600,199286530,3305,3305,3305,3305,0
|
|
20231011,183500,199286530,3305,3305,3305,3305,0
|
|
20231011,183400,199286530,3305,3305,3305,3305,0
|
|
20231011,183300,199286530,3305,3305,3305,3305,0
|
|
20231011,183200,199286530,3305,3305,3305,3305,0
|
|
20231011,183100,199286530,3305,3305,3305,3305,0
|
|
20231011,183000,199286530,3305,3305,3305,3305,0
|
|
20231011,182900,199286530,3305,3305,3305,3305,0
|
|
20231011,182800,199286530,3305,3305,3305,3305,0
|
|
20231011,182700,199286530,3305,3305,3305,3305,0
|
|
20231011,182600,199286530,3305,3305,3305,3305,0
|
|
20231011,182500,199286530,3305,3305,3305,3305,0
|
|
20231011,182400,199286530,3305,3305,3305,3305,0
|
|
20231011,182300,199286530,3305,3305,3305,3305,0
|
|
20231011,182200,199286530,3305,3305,3305,3305,453
|
|
20231011,182100,199286530,3305,3305,3305,3305,0
|
|
20231011,182000,199286530,3305,3305,3305,3305,0
|
|
20231011,181900,199286530,3305,3305,3305,3305,0
|
|
20231011,181800,199286530,3305,3305,3305,3305,0
|
|
20231011,181700,199286530,3305,3305,3305,3305,0
|
|
20231011,181600,199286530,3305,3305,3305,3305,0
|
|
20231011,181500,199286530,3305,3305,3305,3305,0
|
|
20231011,181400,199286530,3305,3305,3305,3305,0
|
|
20231011,181300,199286530,3305,3305,3305,3305,0
|
|
20231011,181200,199286530,3305,3305,3305,3305,0
|
|
20231011,181100,199286530,3305,3305,3305,3305,0
|
|
20231011,181000,199286530,3305,3305,3305,3305,0
|
|
20231011,180900,199286530,3305,3305,3305,3305,0
|
|
20231011,180800,199286530,3305,3305,3305,3305,0
|
|
20231011,180700,199286530,3305,3305,3305,3305,0
|
|
20231011,180600,199286530,3305,3305,3305,3305,0
|
|
20231011,180500,199286530,3305,3305,3305,3305,0
|
|
20231011,180400,199286530,3305,3305,3305,3305,0
|
|
20231011,180300,199286530,3305,3305,3305,3305,0
|
|
20231011,180200,199286530,3305,3305,3305,3305,0
|
|
20231011,180100,199286530,3305,3305,3305,3305,0
|
|
20231011,180000,199286530,3305,3305,3305,3305,0
|
|
20231011,175900,199286530,3305,3305,3305,3305,0
|
|
20231011,175800,199286530,3305,3305,3305,3305,0
|
|
20231011,175700,199286530,3305,3305,3305,3305,0
|
|
20231011,175600,199286530,3305,3305,3305,3305,0
|
|
20231011,175500,199286530,3305,3305,3305,3305,0
|
|
20231011,175400,199286530,3305,3305,3305,3305,0
|
|
20231011,175300,199286530,3305,3305,3305,3305,0
|
|
20231011,175200,199286530,3305,3305,3305,3305,453
|
|
20231011,175100,199286530,3305,3305,3305,3305,0
|
|
20231011,175000,199286530,3305,3305,3305,3305,0
|
|
20231011,174900,199286530,3305,3305,3305,3305,0
|
|
20231011,174800,199286530,3305,3305,3305,3305,0
|
|
20231011,174700,199286530,3305,3305,3305,3305,0
|
|
20231011,174600,199286530,3305,3305,3305,3305,0
|
|
20231011,174500,199286530,3305,3305,3305,3305,0
|
|
20231011,174400,199286530,3305,3305,3305,3305,0
|
|
20231011,174300,199286530,3305,3305,3305,3305,0
|
|
20231011,174200,199286530,3305,3305,3305,3305,0
|
|
20231011,174100,199286530,3305,3305,3305,3305,0
|
|
20231011,174000,199286530,3305,3305,3305,3305,0
|
|
20231011,173900,199286530,3305,3305,3305,3305,0
|
|
20231011,173800,199286530,3305,3305,3305,3305,0
|
|
20231011,173700,199286530,3305,3305,3305,3305,0
|
|
20231011,173600,199286530,3305,3305,3305,3305,0
|
|
20231011,173500,199286530,3305,3305,3305,3305,0
|
|
20231011,173400,199286530,3305,3305,3305,3305,0
|
|
20231011,173300,199286530,3305,3305,3305,3305,0
|
|
20231011,173200,199286530,3305,3305,3305,3305,0
|
|
20231011,173100,199286530,3305,3305,3305,3305,0
|
|
20231011,173000,199286530,3305,3305,3305,3305,0
|
|
20231011,172900,199286530,3305,3305,3305,3305,0
|
|
20231011,172800,199286530,3305,3305,3305,3305,0
|
|
20231011,172700,199286530,3305,3305,3305,3305,0
|
|
20231011,172600,199286530,3305,3305,3305,3305,0
|
|
20231011,172500,199286530,3305,3305,3305,3305,0
|
|
20231011,172400,199286530,3305,3305,3305,3305,0
|
|
20231011,172300,199286530,3305,3305,3305,3305,0
|
|
20231011,172200,199286530,3305,3305,3305,3305,453
|
|
20231011,172100,199286530,3305,3305,3305,3305,0
|
|
20231011,172000,199286530,3305,3305,3305,3305,0
|
|
20231011,171900,199286530,3305,3305,3305,3305,0
|
|
20231011,171800,199286530,3305,3305,3305,3305,0
|
|
20231011,171700,199286530,3305,3305,3305,3305,0
|
|
20231011,171600,199286530,3305,3305,3305,3305,0
|
|
20231011,171500,199286530,3305,3305,3305,3305,0
|
|
20231011,171400,199286530,3305,3305,3305,3305,0
|
|
20231011,171300,199286530,3305,3305,3305,3305,0
|
|
20231011,171200,199286530,3305,3305,3305,3305,0
|
|
20231011,171100,199286530,3305,3305,3305,3305,0
|
|
20231011,171000,199286530,3305,3305,3305,3305,0
|
|
20231011,170900,199286530,3305,3305,3305,3305,0
|
|
20231011,170800,199286530,3305,3305,3305,3305,0
|
|
20231011,170700,199286530,3305,3305,3305,3305,0
|
|
20231011,170600,199286530,3305,3305,3305,3305,0
|
|
20231011,170500,199286530,3305,3305,3305,3305,0
|
|
20231011,170400,199286530,3305,3305,3305,3305,0
|
|
20231011,170300,199286530,3305,3305,3305,3305,0
|
|
20231011,170200,199286530,3305,3305,3305,3305,0
|
|
20231011,170100,199286530,3305,3305,3305,3305,0
|
|
20231011,170000,199286530,3305,3305,3305,3305,0
|
|
20231011,165900,199286530,3305,3305,3305,3305,0
|
|
20231011,165800,199286530,3305,3305,3305,3305,0
|
|
20231011,165700,199286530,3305,3305,3305,3305,0
|
|
20231011,165600,199286530,3305,3305,3305,3305,0
|
|
20231011,165500,199286530,3305,3305,3305,3305,0
|
|
20231011,165400,199286530,3305,3305,3305,3305,0
|
|
20231011,165300,199286530,3305,3305,3305,3305,0
|
|
20231011,165200,199286530,3305,3305,3305,3305,453
|
|
20231011,165100,199286530,3305,3305,3305,3305,0
|
|
20231011,165000,199286530,3305,3305,3305,3305,0
|
|
20231011,164900,199286530,3305,3305,3305,3305,0
|
|
20231011,164800,199286530,3305,3305,3305,3305,0
|
|
20231011,164700,199286530,3305,3305,3305,3305,0
|
|
20231011,164600,199286530,3305,3305,3305,3305,0
|
|
20231011,164500,199286530,3305,3305,3305,3305,0
|
|
20231011,164400,199286530,3305,3305,3305,3305,0
|
|
20231011,164300,199286530,3305,3305,3305,3305,0
|
|
20231011,164200,199286530,3305,3305,3305,3305,0
|
|
20231011,164100,199286530,3305,3305,3305,3305,0
|
|
20231011,164000,199286530,3305,3305,3305,3305,0
|
|
20231011,163900,199286530,3305,3305,3305,3305,0
|
|
20231011,163800,199286530,3305,3305,3305,3305,0
|
|
20231011,163700,199286530,3305,3305,3305,3305,0
|
|
20231011,163600,199286530,3305,3305,3305,3305,0
|
|
20231011,163500,199286530,3305,3305,3305,3305,0
|
|
20231011,163400,199286530,3305,3305,3305,3305,0
|
|
20231011,163300,199286530,3305,3305,3305,3305,0
|
|
20231011,163200,199286530,3305,3305,3305,3305,0
|
|
20231011,163100,199286530,3305,3305,3305,3305,0
|
|
20231011,163000,199286530,3305,3305,3305,3305,0
|
|
20231011,162900,199286530,3305,3305,3305,3305,0
|
|
20231011,162800,199286530,3305,3305,3305,3305,0
|
|
20231011,162700,199286530,3305,3305,3305,3305,0
|
|
20231011,162600,199286530,3305,3305,3305,3305,0
|
|
20231011,162500,199286530,3305,3305,3305,3305,0
|
|
20231011,162400,199286530,3305,3305,3305,3305,0
|
|
20231011,162300,199286530,3305,3305,3305,3305,0
|
|
20231011,162200,199286530,3305,3305,3305,3305,453
|
|
20231011,162100,199286530,3305,3305,3305,3305,0
|
|
20231011,162000,199286530,3305,3305,3305,3305,0
|
|
20231011,161900,199286530,3305,3305,3305,3305,0
|
|
20231011,161800,199286530,3305,3305,3305,3305,0
|
|
20231011,161700,199286530,3305,3305,3305,3305,0
|
|
20231011,161600,199286530,3305,3305,3305,3305,0
|
|
20231011,161500,199286530,3305,3305,3305,3305,0
|
|
20231011,161400,199286530,3305,3305,3305,3305,0
|
|
20231011,161300,199286530,3305,3305,3305,3305,0
|
|
20231011,161200,199286530,3305,3305,3305,3305,0
|
|
20231011,161100,199286530,3305,3305,3305,3305,0
|
|
20231011,161000,199286530,3305,3305,3305,3305,0
|
|
20231011,160900,199286530,3305,3305,3305,3305,0
|
|
20231011,160800,199286530,3305,3305,3305,3305,0
|
|
20231011,160700,199286530,3305,3305,3305,3305,0
|
|
20231011,160600,199286530,3305,3305,3305,3305,0
|
|
20231011,160500,199286530,3305,3305,3305,3305,0
|
|
20231011,160400,199286530,3305,3305,3305,3305,0
|
|
20231011,160300,199286530,3305,3305,3305,3305,0
|
|
20231011,160200,199286530,3305,3305,3305,3305,0
|
|
20231011,160100,199286530,3305,3305,3305,3305,0
|
|
20231011,160000,199286530,3305,3305,3305,3305,0
|
|
20231011,155900,199286530,3305,3305,3305,3305,0
|
|
20231011,155800,199286530,3305,3305,3305,3305,0
|
|
20231011,155700,199286530,3305,3305,3305,3305,0
|
|
20231011,155600,199286530,3305,3305,3305,3305,0
|
|
20231011,155500,199286530,3305,3305,3305,3305,0
|
|
20231011,155400,199286530,3305,3305,3305,3305,0
|
|
20231011,155300,199286530,3305,3305,3305,3305,0
|
|
20231011,155200,199286530,3305,3305,3305,3305,453
|
|
20231011,155100,199286530,3305,3305,3305,3305,0
|
|
20231011,155000,199286530,3305,3305,3305,3305,0
|
|
20231011,154900,199286530,3305,3305,3305,3305,0
|
|
20231011,154800,199286530,3305,3305,3305,3305,0
|
|
20231011,154700,199286530,3305,3305,3305,3305,0
|
|
20231011,154600,199286530,3305,3305,3305,3305,0
|
|
20231011,154500,199286530,3305,3305,3305,3305,0
|
|
20231011,154400,199286530,3305,3305,3305,3305,0
|
|
20231011,154300,199286530,3305,3305,3305,3305,0
|
|
20231011,154200,199286530,3305,3305,3305,3305,0
|
|
20231011,154100,199286530,3305,3305,3305,3305,0
|
|
20231011,154000,199286530,3305,3305,3305,3305,0
|
|
20231011,153900,199286530,3305,3305,3305,3305,0
|
|
20231011,153800,199286530,3305,3305,3305,3305,0
|
|
20231011,153700,199286530,3305,3305,3305,3305,0
|
|
20231011,153600,199286530,3305,3305,3305,3305,0
|
|
20231011,153500,199286530,3305,3305,3305,3305,0
|
|
20231011,153400,199286530,3305,3305,3305,3305,0
|
|
20231011,153300,199286530,3305,3305,3305,3305,0
|
|
20231011,153200,199286530,3305,3305,3305,3305,0
|
|
20231011,153100,199286530,3305,3305,3305,3305,0
|
|
20231011,153000,199286530,3305,3305,3305,3305,453
|
|
20231011,152900,197789365,3305,3305,3305,3305,0
|
|
20231011,152800,197789365,3305,3305,3305,3305,0
|
|
20231011,152700,197789365,3305,3305,3305,3305,0
|
|
20231011,152600,197789365,3305,3305,3305,3305,0
|
|
20231011,152500,197789365,3305,3305,3305,3305,0
|
|
20231011,152400,197789365,3305,3305,3305,3305,0
|
|
20231011,152300,197789365,3305,3305,3305,3305,0
|
|
20231011,152200,197789365,3305,3305,3305,3305,0
|
|
20231011,152100,197789365,3305,3305,3305,3305,0
|
|
20231011,152000,197789365,3305,3305,3305,3305,0
|
|
20231011,151900,197789365,3305,3295,3305,3295,800
|
|
20231011,151800,195151450,3290,3290,3290,3290,0
|
|
20231011,151700,195151450,3290,3290,3290,3290,5
|
|
20231011,151600,195135000,3290,3290,3290,3290,0
|
|
20231011,151500,195135000,3290,3290,3290,3290,16
|
|
20231011,151400,195082360,3290,3290,3290,3290,0
|
|
20231011,151300,195082360,3290,3290,3290,3290,0
|
|
20231011,151200,195082360,3290,3290,3290,3290,0
|
|
20231011,151100,195082360,3290,3290,3290,3290,0
|
|
20231011,151000,195082360,3290,3290,3290,3290,304
|
|
20231011,150900,194082200,3295,3295,3295,3295,0
|
|
20231011,150800,194082200,3295,3295,3295,3295,0
|
|
20231011,150700,194082200,3295,3290,3295,3290,677
|
|
20231011,150600,191854865,3290,3290,3290,3290,0
|
|
20231011,150500,191854865,3290,3290,3290,3290,1
|
|
20231011,150400,191851575,3290,3290,3290,3290,60
|
|
20231011,150300,191654175,3290,3290,3290,3290,0
|
|
20231011,150200,191654175,3290,3290,3290,3290,0
|
|
20231011,150100,191654175,3290,3290,3290,3290,0
|
|
20231011,150000,191654175,3290,3290,3290,3290,5
|
|
20231011,145900,191637725,3290,3290,3290,3290,0
|
|
20231011,145800,191637725,3290,3290,3290,3290,4
|
|
20231011,145700,191624565,3290,3290,3290,3290,1
|
|
20231011,145600,191621275,3290,3290,3290,3290,0
|
|
20231011,145500,191621275,3290,3290,3290,3290,0
|
|
20231011,145400,191621275,3290,3290,3290,3290,0
|
|
20231011,145300,191621275,3290,3290,3290,3290,2
|
|
20231011,145200,191614695,3280,3280,3280,3280,0
|
|
20231011,145100,191614695,3280,3280,3280,3280,0
|
|
20231011,145000,191614695,3280,3280,3280,3280,320
|
|
20231011,144900,190565095,3280,3280,3280,3280,0
|
|
20231011,144800,190565095,3280,3280,3280,3280,0
|
|
20231011,144700,190565095,3280,3285,3285,3280,12
|
|
20231011,144600,190525730,3285,3285,3285,3285,0
|
|
20231011,144500,190525730,3285,3285,3285,3285,1
|
|
20231011,144400,190522445,3285,3285,3285,3285,0
|
|
20231011,144300,190522445,3285,3285,3285,3285,0
|
|
20231011,144200,190522445,3285,3285,3285,3285,2
|
|
20231011,144100,190515875,3285,3285,3285,3285,0
|
|
20231011,144000,190515875,3285,3285,3285,3285,0
|
|
20231011,143900,190515875,3285,3285,3285,3285,0
|
|
20231011,143800,190515875,3285,3285,3285,3285,0
|
|
20231011,143700,190515875,3285,3285,3285,3285,0
|
|
20231011,143600,190515875,3285,3285,3285,3285,0
|
|
20231011,143500,190515875,3285,3285,3285,3285,0
|
|
20231011,143400,190515875,3285,3285,3285,3285,0
|
|
20231011,143300,190515875,3285,3285,3285,3285,0
|
|
20231011,143200,190515875,3285,3285,3285,3285,175
|
|
20231011,143100,189941000,3285,3285,3285,3285,1
|
|
20231011,143000,189937715,3280,3280,3280,3280,0
|
|
20231011,142900,189937715,3280,3280,3280,3280,0
|
|
20231011,142800,189937715,3280,3280,3280,3280,0
|
|
20231011,142700,189937715,3280,3280,3280,3280,0
|
|
20231011,142600,189937715,3280,3280,3280,3280,0
|
|
20231011,142500,189937715,3280,3280,3280,3280,0
|
|
20231011,142400,189937715,3280,3280,3280,3280,0
|
|
20231011,142300,189937715,3280,3280,3280,3280,0
|
|
20231011,142200,189937715,3280,3280,3280,3280,0
|
|
20231011,142100,189937715,3280,3280,3280,3280,0
|
|
20231011,142000,189937715,3280,3280,3280,3280,0
|
|
20231011,141900,189937715,3280,3280,3280,3280,0
|
|
20231011,141800,189937715,3280,3280,3280,3280,0
|
|
20231011,141700,189937715,3280,3280,3280,3280,0
|
|
20231011,141600,189937715,3280,3280,3280,3280,0
|
|
20231011,141500,189937715,3280,3280,3280,3280,100
|
|
20231011,141400,189609715,3285,3285,3285,3285,0
|
|
20231011,141300,189609715,3285,3285,3285,3285,0
|
|
20231011,141200,189609715,3285,3285,3285,3285,0
|
|
20231011,141100,189609715,3285,3285,3285,3285,0
|
|
20231011,141000,189609715,3285,3285,3285,3285,0
|
|
20231011,140900,189609715,3285,3285,3285,3285,0
|
|
20231011,140800,189609715,3285,3285,3285,3285,1
|
|
20231011,140700,189606430,3280,3280,3280,3280,0
|
|
20231011,140600,189606430,3280,3280,3280,3280,2
|
|
20231011,140500,189599870,3275,3275,3275,3275,0
|
|
20231011,140400,189599870,3275,3275,3275,3275,19
|
|
20231011,140300,189537645,3275,3275,3275,3275,0
|
|
20231011,140200,189537645,3275,3275,3275,3275,0
|
|
20231011,140100,189537645,3275,3275,3275,3275,0
|
|
20231011,140000,189537645,3275,3275,3275,3275,0
|
|
20231011,135900,189537645,3275,3280,3280,3275,1111
|
|
20231011,135800,185895225,3285,3285,3285,3285,0
|
|
20231011,135700,185895225,3285,3285,3285,3285,0
|
|
20231011,135600,185895225,3285,3285,3285,3285,0
|
|
20231011,135500,185895225,3285,3285,3285,3285,0
|
|
20231011,135400,185895225,3285,3285,3285,3285,0
|
|
20231011,135300,185895225,3285,3285,3285,3285,0
|
|
20231011,135200,185895225,3285,3285,3285,3285,0
|
|
20231011,135100,185895225,3285,3285,3285,3285,0
|
|
20231011,135000,185895225,3285,3285,3285,3285,0
|
|
20231011,134900,185895225,3285,3285,3285,3285,0
|
|
20231011,134800,185895225,3285,3285,3285,3285,0
|
|
20231011,134700,185895225,3285,3285,3285,3285,30
|
|
20231011,134600,185796675,3285,3285,3285,3285,0
|
|
20231011,134500,185796675,3285,3285,3285,3285,0
|
|
20231011,134400,185796675,3285,3285,3285,3285,0
|
|
20231011,134300,185796675,3285,3285,3285,3285,10
|
|
20231011,134200,185763825,3280,3280,3280,3280,0
|
|
20231011,134100,185763825,3280,3280,3280,3280,0
|
|
20231011,134000,185763825,3280,3280,3280,3280,0
|
|
20231011,133900,185763825,3280,3280,3280,3280,0
|
|
20231011,133800,185763825,3280,3280,3280,3280,0
|
|
20231011,133700,185763825,3280,3280,3280,3280,0
|
|
20231011,133600,185763825,3280,3280,3280,3280,0
|
|
20231011,133500,185763825,3280,3280,3280,3280,0
|
|
20231011,133400,185763825,3280,3280,3280,3280,0
|
|
20231011,133300,185763825,3280,3280,3280,3280,0
|
|
20231011,133200,185763825,3280,3280,3280,3280,0
|
|
20231011,133100,185763825,3280,3280,3280,3280,0
|
|
20231011,133000,185763825,3280,3280,3280,3280,0
|
|
20231011,132900,185763825,3280,3280,3280,3280,0
|
|
20231011,132800,185763825,3280,3280,3280,3280,0
|
|
20231011,132700,185763825,3280,3280,3280,3280,6
|
|
20231011,132600,185744145,3280,3280,3280,3280,0
|
|
20231011,132500,185744145,3280,3280,3280,3280,0
|
|
20231011,132400,185744145,3280,3280,3280,3280,104
|
|
20231011,132300,185403025,3285,3285,3285,3285,70
|
|
20231011,132200,185173075,3285,3285,3285,3285,0
|
|
20231011,132100,185173075,3285,3285,3285,3285,0
|
|
20231011,132000,185173075,3285,3285,3285,3285,0
|
|
20231011,131900,185173075,3285,3285,3285,3285,0
|
|
20231011,131800,185173075,3285,3285,3285,3285,0
|
|
20231011,131700,185173075,3285,3285,3285,3285,0
|
|
20231011,131600,185173075,3285,3285,3285,3285,0
|
|
20231011,131500,185173075,3285,3285,3285,3285,0
|
|
20231011,131400,185173075,3285,3285,3285,3285,0
|
|
20231011,131300,185173075,3285,3285,3285,3285,0
|
|
20231011,131200,185173075,3285,3285,3285,3285,0
|
|
20231011,131100,185173075,3285,3285,3285,3285,0
|
|
20231011,131000,185173075,3285,3285,3285,3285,0
|
|
20231011,130900,185173075,3285,3285,3285,3285,0
|
|
20231011,130800,185173075,3285,3285,3285,3285,3
|
|
20231011,130700,185163220,3285,3285,3285,3285,0
|
|
20231011,130600,185163220,3285,3285,3285,3285,0
|
|
20231011,130500,185163220,3285,3285,3285,3285,0
|
|
20231011,130400,185163220,3285,3285,3285,3285,0
|
|
20231011,130300,185163220,3285,3285,3285,3285,0
|
|
20231011,130200,185163220,3285,3285,3285,3285,0
|
|
20231011,130100,185163220,3285,3285,3285,3285,0
|
|
20231011,130000,185163220,3285,3285,3285,3285,0
|
|
20231011,125900,185163220,3285,3285,3285,3285,0
|
|
20231011,125800,185163220,3285,3285,3285,3285,0
|
|
20231011,125700,185163220,3285,3285,3285,3285,71
|
|
20231011,125600,184929985,3280,3280,3280,3280,0
|
|
20231011,125500,184929985,3280,3280,3280,3280,0
|
|
20231011,125400,184929985,3280,3280,3280,3280,117
|
|
20231011,125300,184546225,3280,3280,3280,3280,0
|
|
20231011,125200,184546225,3280,3280,3280,3280,39
|
|
20231011,125100,184418305,3280,3280,3280,3275,335
|
|
20231011,125000,183319680,3280,3280,3280,3280,0
|
|
20231011,124900,183319680,3280,3280,3280,3280,0
|
|
20231011,124800,183319680,3280,3280,3280,3280,16
|
|
20231011,124700,183267200,3280,3280,3280,3280,1
|
|
20231011,124600,183263920,3280,3280,3280,3280,15
|
|
20231011,124500,183214720,3280,3280,3280,3280,20
|
|
20231011,124400,183149120,3280,3280,3280,3280,0
|
|
20231011,124300,183149120,3280,3280,3280,3280,10
|
|
20231011,124200,183116320,3275,3275,3275,3275,0
|
|
20231011,124100,183116320,3275,3275,3275,3275,2
|
|
20231011,124000,183109770,3275,3275,3275,3275,0
|
|
20231011,123900,183109770,3275,3270,3275,3270,3456
|
|
20231011,123800,171792145,3270,3270,3270,3270,0
|
|
20231011,123700,171792145,3270,3270,3270,3270,0
|
|
20231011,123600,171792145,3270,3270,3270,3270,0
|
|
20231011,123500,171792145,3270,3270,3270,3270,0
|
|
20231011,123400,171792145,3270,3270,3270,3270,0
|
|
20231011,123300,171792145,3270,3270,3270,3270,0
|
|
20231011,123200,171792145,3270,3270,3270,3270,0
|
|
20231011,123100,171792145,3270,3270,3270,3270,104
|
|
20231011,123000,171452065,3270,3270,3270,3270,0
|
|
20231011,122900,171452065,3270,3270,3270,3270,14
|
|
20231011,122800,171406285,3270,3270,3270,3270,0
|
|
20231011,122700,171406285,3270,3270,3270,3270,68
|
|
20231011,122600,171183925,3270,3270,3270,3270,0
|
|
20231011,122500,171183925,3270,3270,3270,3270,0
|
|
20231011,122400,171183925,3270,3270,3270,3270,40
|
|
20231011,122300,171053125,3270,3270,3270,3270,0
|
|
20231011,122200,171053125,3270,3270,3270,3270,90
|
|
20231011,122100,170758825,3270,3270,3270,3270,387
|
|
20231011,122000,169493335,3270,3270,3270,3270,100
|
|
20231011,121900,169166335,3270,3270,3270,3270,0
|
|
20231011,121800,169166335,3270,3270,3270,3270,0
|
|
20231011,121700,169166335,3270,3270,3270,3270,0
|
|
20231011,121600,169166335,3270,3270,3270,3270,0
|
|
20231011,121500,169166335,3270,3270,3270,3270,0
|
|
20231011,121400,169166335,3270,3270,3270,3270,0
|
|
20231011,121300,169166335,3270,3270,3270,3270,0
|
|
20231011,121200,169166335,3270,3270,3270,3270,0
|
|
20231011,121100,169166335,3270,3270,3270,3270,10
|
|
20231011,121000,169133635,3270,3270,3270,3270,0
|
|
20231011,120900,169133635,3270,3270,3270,3270,3
|
|
20231011,120800,169123825,3270,3270,3270,3270,0
|
|
20231011,120700,169123825,3270,3270,3270,3270,4
|
|
20231011,120600,169110745,3270,3270,3270,3270,0
|
|
20231011,120500,169110745,3270,3270,3270,3270,0
|
|
20231011,120400,169110745,3270,3270,3270,3270,0
|
|
20231011,120300,169110745,3270,3270,3270,3270,10
|
|
20231011,120200,169078045,3270,3270,3270,3270,0
|
|
20231011,120100,169078045,3270,3270,3270,3270,11
|
|
20231011,120000,169042075,3265,3265,3265,3265,0
|
|
20231011,115900,169042075,3265,3265,3265,3265,0
|
|
20231011,115800,169042075,3265,3265,3265,3265,3
|
|
20231011,115700,169032280,3270,3270,3270,3270,246
|
|
20231011,115600,168227860,3265,3265,3265,3265,0
|
|
20231011,115500,168227860,3265,3265,3265,3265,60
|
|
20231011,115400,168031960,3265,3265,3265,3265,0
|
|
20231011,115300,168031960,3265,3265,3265,3265,0
|
|
20231011,115200,168031960,3265,3265,3265,3265,0
|
|
20231011,115100,168031960,3265,3265,3265,3265,3
|
|
20231011,115000,168022165,3265,3265,3265,3265,1
|
|
20231011,114900,168018900,3265,3265,3265,3265,0
|
|
20231011,114800,168018900,3265,3265,3265,3265,0
|
|
20231011,114700,168018900,3265,3265,3265,3265,4
|
|
20231011,114600,168005840,3260,3260,3260,3260,0
|
|
20231011,114500,168005840,3260,3260,3260,3260,31
|
|
20231011,114400,167904780,3260,3250,3260,3250,142
|
|
20231011,114300,167441960,3260,3260,3260,3260,1
|
|
20231011,114200,167438700,3260,3260,3260,3260,1
|
|
20231011,114100,167435440,3260,3260,3260,3260,3
|
|
20231011,114000,167425660,3260,3260,3260,3260,645
|
|
20231011,113900,165322960,3245,3265,3265,3240,10966
|
|
20231011,113800,129663270,3270,3270,3270,3270,0
|
|
20231011,113700,129663270,3270,3270,3270,3270,0
|
|
20231011,113600,129663270,3270,3270,3270,3270,0
|
|
20231011,113500,129663270,3270,3270,3270,3270,0
|
|
20231011,113400,129663270,3270,3270,3270,3270,30
|
|
20231011,113300,129565170,3270,3270,3270,3270,0
|
|
20231011,113200,129565170,3270,3270,3270,3270,0
|
|
20231011,113100,129565170,3270,3270,3270,3270,0
|
|
20231011,113000,129565170,3270,3270,3270,3270,0
|
|
20231011,112900,129565170,3270,3270,3270,3270,0
|
|
20231011,112800,129565170,3270,3270,3270,3270,5
|
|
20231011,112700,129548820,3270,3270,3270,3270,0
|
|
20231011,112600,129548820,3270,3270,3270,3270,0
|
|
20231011,112500,129548820,3270,3270,3270,3270,0
|
|
20231011,112400,129548820,3270,3270,3270,3270,0
|
|
20231011,112300,129548820,3270,3270,3270,3270,0
|
|
20231011,112200,129548820,3270,3270,3270,3270,0
|
|
20231011,112100,129548820,3270,3270,3270,3270,2
|
|
20231011,112000,129542280,3270,3270,3270,3270,0
|
|
20231011,111900,129542280,3270,3270,3270,3270,1
|
|
20231011,111800,129539010,3270,3270,3270,3270,0
|
|
20231011,111700,129539010,3270,3270,3270,3270,0
|
|
20231011,111600,129539010,3270,3270,3270,3270,0
|
|
20231011,111500,129539010,3270,3270,3270,3270,3
|
|
20231011,111400,129529200,3270,3270,3270,3270,0
|
|
20231011,111300,129529200,3270,3270,3270,3270,3
|
|
20231011,111200,129519390,3270,3270,3270,3270,19
|
|
20231011,111100,129457260,3270,3270,3275,3270,20
|
|
20231011,111000,129391855,3275,3265,3275,3260,419
|
|
20231011,110900,128021985,3270,3270,3270,3270,107
|
|
20231011,110800,127672095,3270,3270,3270,3270,0
|
|
20231011,110700,127672095,3270,3270,3270,3270,0
|
|
20231011,110600,127672095,3270,3270,3270,3270,0
|
|
20231011,110500,127672095,3270,3270,3270,3270,0
|
|
20231011,110400,127672095,3270,3270,3270,3270,0
|
|
20231011,110300,127672095,3270,3270,3270,3270,0
|
|
20231011,110200,127672095,3270,3270,3270,3270,0
|
|
20231011,110100,127672095,3270,3270,3270,3270,1
|
|
20231011,110000,127668825,3270,3270,3270,3270,10
|
|
20231011,105900,127636125,3270,3270,3270,3270,0
|
|
20231011,105800,127636125,3270,3270,3270,3270,0
|
|
20231011,105700,127636125,3270,3270,3270,3270,0
|
|
20231011,105600,127636125,3270,3270,3270,3270,0
|
|
20231011,105500,127636125,3270,3270,3270,3270,1
|
|
20231011,105400,127632855,3280,3270,3280,3270,6
|
|
20231011,105300,127613205,3260,3260,3260,3260,0
|
|
20231011,105200,127613205,3260,3260,3260,3260,0
|
|
20231011,105100,127613205,3260,3260,3260,3260,0
|
|
20231011,105000,127613205,3260,3265,3265,3260,1000
|
|
20231011,104900,124352760,3265,3265,3265,3265,0
|
|
20231011,104800,124352760,3265,3265,3265,3265,0
|
|
20231011,104700,124352760,3265,3265,3265,3265,0
|
|
20231011,104600,124352760,3265,3265,3265,3265,0
|
|
20231011,104500,124352760,3265,3265,3265,3265,0
|
|
20231011,104400,124352760,3265,3265,3265,3265,0
|
|
20231011,104300,124352760,3265,3265,3265,3265,0
|
|
20231011,104200,124352760,3265,3265,3265,3265,1
|
|
20231011,104100,124349495,3265,3265,3265,3265,2
|
|
20231011,104000,124342965,3255,3255,3255,3255,10
|
|
20231011,103900,124310415,3265,3265,3280,3265,4
|
|
20231011,103800,124297340,3265,3260,3265,3255,3263
|
|
20231011,103700,113663005,3260,3270,3270,3260,1500
|
|
20231011,103600,108770105,3280,3280,3280,3280,0
|
|
20231011,103500,108770105,3280,3280,3280,3280,0
|
|
20231011,103400,108770105,3280,3280,3280,3280,0
|
|
20231011,103300,108770105,3280,3280,3280,3280,0
|
|
20231011,103200,108770105,3280,3280,3280,3280,0
|
|
20231011,103100,108770105,3280,3280,3280,3280,0
|
|
20231011,103000,108770105,3280,3280,3280,3280,0
|
|
20231011,102900,108770105,3280,3280,3280,3280,0
|
|
20231011,102800,108770105,3280,3280,3280,3280,0
|
|
20231011,102700,108770105,3280,3280,3280,3280,0
|
|
20231011,102600,108770105,3280,3280,3280,3280,1
|
|
20231011,102500,108766825,3285,3285,3285,3285,0
|
|
20231011,102400,108766825,3285,3270,3285,3270,3
|
|
20231011,102300,108756990,3285,3270,3285,3270,4
|
|
20231011,102200,108743895,3270,3270,3270,3260,3402
|
|
20231011,102100,97641685,3285,3275,3285,3275,2
|
|
20231011,102000,97635125,3275,3275,3275,3275,0
|
|
20231011,101900,97635125,3275,3275,3275,3275,0
|
|
20231011,101800,97635125,3275,3275,3275,3275,1
|
|
20231011,101700,97631850,3285,3270,3285,3270,612
|
|
20231011,101600,95630590,3260,3280,3285,3260,2602
|
|
20231011,101500,87142445,3285,3285,3285,3285,0
|
|
20231011,101400,87142445,3285,3275,3285,3275,3
|
|
20231011,101300,87132600,3265,3265,3265,3265,3
|
|
20231011,101200,87122805,3265,3265,3285,3265,11
|
|
20231011,101100,87086870,3265,3260,3285,3260,11
|
|
20231011,101000,87050970,3260,3265,3265,3260,2434
|
|
20231011,100900,79113620,3265,3265,3265,3265,1000
|
|
20231011,100800,75848620,3265,3265,3265,3265,150
|
|
20231011,100700,75358870,3260,3265,3265,3260,4000
|
|
20231011,100600,62315520,3260,3260,3260,3260,0
|
|
20231011,100500,62315520,3260,3280,3280,3260,5000
|
|
20231011,100400,45984045,3290,3290,3290,3290,0
|
|
20231011,100300,45984045,3290,3290,3290,3290,0
|
|
20231011,100200,45984045,3290,3290,3290,3290,87
|
|
20231011,100100,45697815,3285,3285,3285,3285,0
|
|
20231011,100000,45697815,3285,3285,3285,3285,1
|
|
20231011,095900,45694530,3285,3285,3285,3285,0
|
|
20231011,095800,45694530,3285,3285,3285,3285,1
|
|
20231011,095700,45691245,3290,3290,3290,3290,1
|
|
20231011,095600,45687955,3290,3290,3290,3290,1
|
|
20231011,095500,45684665,3290,3290,3290,3290,1
|
|
20231011,095400,45681375,3290,3290,3290,3290,1
|
|
20231011,095300,45678085,3290,3290,3290,3290,1
|
|
20231011,095200,45674795,3290,3290,3290,3290,0
|
|
20231011,095100,45674795,3290,3290,3290,3290,1
|
|
20231011,095000,45671505,3290,3290,3290,3290,82
|
|
20231011,094900,45401725,3290,3290,3290,3290,304
|
|
20231011,094800,44401565,3290,3290,3290,3290,311
|
|
20231011,094700,43378375,3290,3290,3290,3290,1
|
|
20231011,094600,43375085,3290,3290,3290,3290,1
|
|
20231011,094500,43371795,3290,3290,3290,3290,0
|
|
20231011,094400,43371795,3290,3290,3290,3290,3
|
|
20231011,094300,43361925,3290,3290,3290,3290,1
|
|
20231011,094200,43358635,3290,3290,3290,3290,1
|
|
20231011,094100,43355345,3290,3290,3290,3290,1
|
|
20231011,094000,43352055,3290,3290,3290,3290,1
|
|
20231011,093900,43348765,3290,3290,3290,3290,77
|
|
20231011,093800,43095435,3290,3290,3290,3290,10
|
|
20231011,093700,43062535,3290,3290,3290,3290,1
|
|
20231011,093600,43059245,3290,3290,3290,3290,1
|
|
20231011,093500,43055955,3290,3290,3290,3290,1
|
|
20231011,093400,43052665,3290,3290,3290,3290,1
|
|
20231011,093300,43049375,3290,3290,3290,3290,4
|
|
20231011,093200,43036215,3290,3290,3290,3290,4
|
|
20231011,093100,43023055,3290,3290,3290,3290,1
|
|
20231011,093000,43019765,3280,3280,3290,3280,18
|
|
20231011,092900,42960685,3290,3290,3290,3290,11
|
|
20231011,092800,42924495,3290,3290,3290,3290,1
|
|
20231011,092700,42921205,3290,3290,3290,3290,1
|
|
20231011,092600,42917915,3290,3290,3290,3290,1
|
|
20231011,092500,42914625,3290,3290,3290,3290,1
|
|
20231011,092400,42911335,3290,3290,3290,3290,9
|
|
20231011,092300,42881725,3290,3290,3290,3290,1
|
|
20231011,092200,42878435,3290,3290,3290,3290,1
|
|
20231011,092100,42875145,3290,3290,3290,3290,1
|
|
20231011,092000,42871855,3290,3290,3290,3290,1
|
|
20231011,091900,42868565,3290,3290,3290,3290,1
|
|
20231011,091800,42865275,3290,3290,3290,3290,1
|
|
20231011,091700,42861985,3285,3270,3285,3270,14
|
|
20231011,091600,42816010,3270,3285,3285,3270,6779
|
|
20231011,091500,20640980,3285,3285,3285,3285,1
|
|
20231011,091400,20637695,3285,3285,3285,3285,1
|
|
20231011,091300,20634410,3285,3285,3285,3285,691
|
|
20231011,091200,18364475,3285,3285,3285,3285,201
|
|
20231011,091100,17704190,3285,3285,3285,3280,2016
|
|
20231011,091000,11091630,3280,3280,3280,3280,0
|
|
20231011,090900,11091630,3280,3285,3285,3280,70
|
|
20231011,090800,10861695,3285,3285,3285,3285,1000
|
|
20231011,090700,7576695,3285,3280,3285,3280,2078
|
|
20231011,090600,750965,3285,3285,3285,3285,0
|
|
20231011,090500,750965,3285,3285,3285,3285,22
|
|
20231011,090400,678695,3290,3290,3290,3290,56
|
|
20231011,090300,494455,3295,3295,3295,3295,0
|
|
20231011,090200,494455,3295,3295,3295,3295,0
|
|
20231011,090100,494455,3295,3295,3295,3295,102
|
|
20231011,090000,158365,3295,3300,3300,3295,48
|