649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,194600,187825710,3885,3885,3885,3885,857
|
|
20231010,194500,187825710,3885,3885,3885,3885,0
|
|
20231010,194400,187825710,3885,3885,3885,3885,0
|
|
20231010,194300,187825710,3885,3885,3885,3885,0
|
|
20231010,194200,187825710,3885,3885,3885,3885,0
|
|
20231010,194100,187825710,3885,3885,3885,3885,0
|
|
20231010,194000,187825710,3885,3885,3885,3885,0
|
|
20231010,193900,187825710,3885,3885,3885,3885,0
|
|
20231010,193800,187825710,3885,3885,3885,3885,0
|
|
20231010,193700,187825710,3885,3885,3885,3885,0
|
|
20231010,193600,187825710,3885,3885,3885,3885,0
|
|
20231010,193500,187825710,3885,3885,3885,3885,0
|
|
20231010,193400,187825710,3885,3885,3885,3885,0
|
|
20231010,193300,187825710,3885,3885,3885,3885,0
|
|
20231010,193200,187825710,3885,3885,3885,3885,0
|
|
20231010,193100,187825710,3885,3885,3885,3885,0
|
|
20231010,193000,187825710,3885,3885,3885,3885,0
|
|
20231010,192900,187825710,3885,3885,3885,3885,0
|
|
20231010,192800,187825710,3885,3885,3885,3885,0
|
|
20231010,192700,187825710,3885,3885,3885,3885,0
|
|
20231010,192600,187825710,3885,3885,3885,3885,0
|
|
20231010,192500,187825710,3885,3885,3885,3885,0
|
|
20231010,192400,187825710,3885,3885,3885,3885,0
|
|
20231010,192300,187825710,3885,3885,3885,3885,0
|
|
20231010,192200,187825710,3885,3885,3885,3885,0
|
|
20231010,192100,187825710,3885,3885,3885,3885,0
|
|
20231010,192000,187825710,3885,3885,3885,3885,0
|
|
20231010,191900,187825710,3885,3885,3885,3885,0
|
|
20231010,191800,187825710,3885,3885,3885,3885,0
|
|
20231010,191700,187825710,3885,3885,3885,3885,0
|
|
20231010,191600,187825710,3885,3885,3885,3885,857
|
|
20231010,191500,187825710,3885,3885,3885,3885,0
|
|
20231010,191400,187825710,3885,3885,3885,3885,0
|
|
20231010,191300,187825710,3885,3885,3885,3885,0
|
|
20231010,191200,187825710,3885,3885,3885,3885,0
|
|
20231010,191100,187825710,3885,3885,3885,3885,0
|
|
20231010,191000,187825710,3885,3885,3885,3885,0
|
|
20231010,190900,187825710,3885,3885,3885,3885,0
|
|
20231010,190800,187825710,3885,3885,3885,3885,0
|
|
20231010,190700,187825710,3885,3885,3885,3885,0
|
|
20231010,190600,187825710,3885,3885,3885,3885,0
|
|
20231010,190500,187825710,3885,3885,3885,3885,0
|
|
20231010,190400,187825710,3885,3885,3885,3885,0
|
|
20231010,190300,187825710,3885,3885,3885,3885,0
|
|
20231010,190200,187825710,3885,3885,3885,3885,0
|
|
20231010,190100,187825710,3885,3885,3885,3885,0
|
|
20231010,190000,187825710,3885,3885,3885,3885,0
|
|
20231010,185900,187825710,3885,3885,3885,3885,0
|
|
20231010,185800,187825710,3885,3885,3885,3885,0
|
|
20231010,185700,187825710,3885,3885,3885,3885,0
|
|
20231010,185600,187825710,3885,3885,3885,3885,0
|
|
20231010,185500,187825710,3885,3885,3885,3885,0
|
|
20231010,185400,187825710,3885,3885,3885,3885,0
|
|
20231010,185300,187825710,3885,3885,3885,3885,0
|
|
20231010,185200,187825710,3885,3885,3885,3885,0
|
|
20231010,185100,187825710,3885,3885,3885,3885,0
|
|
20231010,185000,187825710,3885,3885,3885,3885,0
|
|
20231010,184900,187825710,3885,3885,3885,3885,0
|
|
20231010,184800,187825710,3885,3885,3885,3885,0
|
|
20231010,184700,187825710,3885,3885,3885,3885,0
|
|
20231010,184600,187825710,3885,3885,3885,3885,857
|
|
20231010,184500,187825710,3885,3885,3885,3885,0
|
|
20231010,184400,187825710,3885,3885,3885,3885,0
|
|
20231010,184300,187825710,3885,3885,3885,3885,0
|
|
20231010,184200,187825710,3885,3885,3885,3885,0
|
|
20231010,184100,187825710,3885,3885,3885,3885,0
|
|
20231010,184000,187825710,3885,3885,3885,3885,0
|
|
20231010,183900,187825710,3885,3885,3885,3885,0
|
|
20231010,183800,187825710,3885,3885,3885,3885,0
|
|
20231010,183700,187825710,3885,3885,3885,3885,0
|
|
20231010,183600,187825710,3885,3885,3885,3885,0
|
|
20231010,183500,187825710,3885,3885,3885,3885,0
|
|
20231010,183400,187825710,3885,3885,3885,3885,0
|
|
20231010,183300,187825710,3885,3885,3885,3885,0
|
|
20231010,183200,187825710,3885,3885,3885,3885,0
|
|
20231010,183100,187825710,3885,3885,3885,3885,0
|
|
20231010,183000,187825710,3885,3885,3885,3885,0
|
|
20231010,182900,187825710,3885,3885,3885,3885,0
|
|
20231010,182800,187825710,3885,3885,3885,3885,0
|
|
20231010,182700,187825710,3885,3885,3885,3885,0
|
|
20231010,182600,187825710,3885,3885,3885,3885,0
|
|
20231010,182500,187825710,3885,3885,3885,3885,0
|
|
20231010,182400,187825710,3885,3885,3885,3885,0
|
|
20231010,182300,187825710,3885,3885,3885,3885,0
|
|
20231010,182200,187825710,3885,3885,3885,3885,0
|
|
20231010,182100,187825710,3885,3885,3885,3885,0
|
|
20231010,182000,187825710,3885,3885,3885,3885,0
|
|
20231010,181900,187825710,3885,3885,3885,3885,0
|
|
20231010,181800,187825710,3885,3885,3885,3885,0
|
|
20231010,181700,187825710,3885,3885,3885,3885,0
|
|
20231010,181600,187825710,3885,3885,3885,3885,857
|
|
20231010,181500,187825710,3885,3885,3885,3885,0
|
|
20231010,181400,187825710,3885,3885,3885,3885,0
|
|
20231010,181300,187825710,3885,3885,3885,3885,0
|
|
20231010,181200,187825710,3885,3885,3885,3885,0
|
|
20231010,181100,187825710,3885,3885,3885,3885,0
|
|
20231010,181000,187825710,3885,3885,3885,3885,0
|
|
20231010,180900,187825710,3885,3885,3885,3885,0
|
|
20231010,180800,187825710,3885,3885,3885,3885,0
|
|
20231010,180700,187825710,3885,3885,3885,3885,0
|
|
20231010,180600,187825710,3885,3885,3885,3885,0
|
|
20231010,180500,187825710,3885,3885,3885,3885,0
|
|
20231010,180400,187825710,3885,3885,3885,3885,0
|
|
20231010,180300,187825710,3885,3885,3885,3885,0
|
|
20231010,180200,187825710,3885,3885,3885,3885,0
|
|
20231010,180100,187825710,3885,3885,3885,3885,0
|
|
20231010,180000,187825710,3885,3885,3885,3885,0
|
|
20231010,175900,187825710,3885,3885,3885,3885,0
|
|
20231010,175800,187825710,3885,3885,3885,3885,0
|
|
20231010,175700,187825710,3885,3885,3885,3885,0
|
|
20231010,175600,187825710,3885,3885,3885,3885,0
|
|
20231010,175500,187825710,3885,3885,3885,3885,0
|
|
20231010,175400,187825710,3885,3885,3885,3885,0
|
|
20231010,175300,187825710,3885,3885,3885,3885,0
|
|
20231010,175200,187825710,3885,3885,3885,3885,0
|
|
20231010,175100,187825710,3885,3885,3885,3885,0
|
|
20231010,175000,187825710,3885,3885,3885,3885,0
|
|
20231010,174900,187825710,3885,3885,3885,3885,0
|
|
20231010,174800,187825710,3885,3885,3885,3885,0
|
|
20231010,174700,187825710,3885,3885,3885,3885,0
|
|
20231010,174600,187825710,3885,3885,3885,3885,857
|
|
20231010,174500,187825710,3885,3885,3885,3885,0
|
|
20231010,174400,187825710,3885,3885,3885,3885,0
|
|
20231010,174300,187825710,3885,3885,3885,3885,0
|
|
20231010,174200,187825710,3885,3885,3885,3885,0
|
|
20231010,174100,187825710,3885,3885,3885,3885,0
|
|
20231010,174000,187825710,3885,3885,3885,3885,0
|
|
20231010,173900,187825710,3885,3885,3885,3885,0
|
|
20231010,173800,187825710,3885,3885,3885,3885,0
|
|
20231010,173700,187825710,3885,3885,3885,3885,0
|
|
20231010,173600,187825710,3885,3885,3885,3885,0
|
|
20231010,173500,187825710,3885,3885,3885,3885,0
|
|
20231010,173400,187825710,3885,3885,3885,3885,0
|
|
20231010,173300,187825710,3885,3885,3885,3885,0
|
|
20231010,173200,187825710,3885,3885,3885,3885,0
|
|
20231010,173100,187825710,3885,3885,3885,3885,0
|
|
20231010,173000,187825710,3885,3885,3885,3885,0
|
|
20231010,172900,187825710,3885,3885,3885,3885,0
|
|
20231010,172800,187825710,3885,3885,3885,3885,0
|
|
20231010,172700,187825710,3885,3885,3885,3885,0
|
|
20231010,172600,187825710,3885,3885,3885,3885,0
|
|
20231010,172500,187825710,3885,3885,3885,3885,0
|
|
20231010,172400,187825710,3885,3885,3885,3885,0
|
|
20231010,172300,187825710,3885,3885,3885,3885,0
|
|
20231010,172200,187825710,3885,3885,3885,3885,0
|
|
20231010,172100,187825710,3885,3885,3885,3885,0
|
|
20231010,172000,187825710,3885,3885,3885,3885,0
|
|
20231010,171900,187825710,3885,3885,3885,3885,0
|
|
20231010,171800,187825710,3885,3885,3885,3885,0
|
|
20231010,171700,187825710,3885,3885,3885,3885,0
|
|
20231010,171600,187825710,3885,3885,3885,3885,857
|
|
20231010,171500,187825710,3885,3885,3885,3885,0
|
|
20231010,171400,187825710,3885,3885,3885,3885,0
|
|
20231010,171300,187825710,3885,3885,3885,3885,0
|
|
20231010,171200,187825710,3885,3885,3885,3885,0
|
|
20231010,171100,187825710,3885,3885,3885,3885,0
|
|
20231010,171000,187825710,3885,3885,3885,3885,0
|
|
20231010,170900,187825710,3885,3885,3885,3885,0
|
|
20231010,170800,187825710,3885,3885,3885,3885,0
|
|
20231010,170700,187825710,3885,3885,3885,3885,0
|
|
20231010,170600,187825710,3885,3885,3885,3885,0
|
|
20231010,170500,187825710,3885,3885,3885,3885,0
|
|
20231010,170400,187825710,3885,3885,3885,3885,0
|
|
20231010,170300,187825710,3885,3885,3885,3885,0
|
|
20231010,170200,187825710,3885,3885,3885,3885,0
|
|
20231010,170100,187825710,3885,3885,3885,3885,0
|
|
20231010,170000,187825710,3885,3885,3885,3885,0
|
|
20231010,165900,187825710,3885,3885,3885,3885,0
|
|
20231010,165800,187825710,3885,3885,3885,3885,0
|
|
20231010,165700,187825710,3885,3885,3885,3885,0
|
|
20231010,165600,187825710,3885,3885,3885,3885,0
|
|
20231010,165500,187825710,3885,3885,3885,3885,0
|
|
20231010,165400,187825710,3885,3885,3885,3885,0
|
|
20231010,165300,187825710,3885,3885,3885,3885,0
|
|
20231010,165200,187825710,3885,3885,3885,3885,0
|
|
20231010,165100,187825710,3885,3885,3885,3885,0
|
|
20231010,165000,187825710,3885,3885,3885,3885,0
|
|
20231010,164900,187825710,3885,3885,3885,3885,0
|
|
20231010,164800,187825710,3885,3885,3885,3885,0
|
|
20231010,164700,187825710,3885,3885,3885,3885,0
|
|
20231010,164600,187825710,3885,3885,3885,3885,857
|
|
20231010,164500,187825710,3885,3885,3885,3885,0
|
|
20231010,164400,187825710,3885,3885,3885,3885,0
|
|
20231010,164300,187825710,3885,3885,3885,3885,0
|
|
20231010,164200,187825710,3885,3885,3885,3885,0
|
|
20231010,164100,187825710,3885,3885,3885,3885,0
|
|
20231010,164000,187825710,3885,3885,3885,3885,0
|
|
20231010,163900,187825710,3885,3885,3885,3885,0
|
|
20231010,163800,187825710,3885,3885,3885,3885,0
|
|
20231010,163700,187825710,3885,3885,3885,3885,0
|
|
20231010,163600,187825710,3885,3885,3885,3885,0
|
|
20231010,163500,187825710,3885,3885,3885,3885,0
|
|
20231010,163400,187825710,3885,3885,3885,3885,0
|
|
20231010,163300,187825710,3885,3885,3885,3885,0
|
|
20231010,163200,187825710,3885,3885,3885,3885,0
|
|
20231010,163100,187825710,3885,3885,3885,3885,0
|
|
20231010,163000,187825710,3885,3885,3885,3885,0
|
|
20231010,162900,187825710,3885,3885,3885,3885,0
|
|
20231010,162800,187825710,3885,3885,3885,3885,0
|
|
20231010,162700,187825710,3885,3885,3885,3885,0
|
|
20231010,162600,187825710,3885,3885,3885,3885,0
|
|
20231010,162500,187825710,3885,3885,3885,3885,0
|
|
20231010,162400,187825710,3885,3885,3885,3885,0
|
|
20231010,162300,187825710,3885,3885,3885,3885,0
|
|
20231010,162200,187825710,3885,3885,3885,3885,0
|
|
20231010,162100,187825710,3885,3885,3885,3885,0
|
|
20231010,162000,187825710,3885,3885,3885,3885,0
|
|
20231010,161900,187825710,3885,3885,3885,3885,0
|
|
20231010,161800,187825710,3885,3885,3885,3885,0
|
|
20231010,161700,187825710,3885,3885,3885,3885,0
|
|
20231010,161600,187825710,3885,3885,3885,3885,857
|
|
20231010,161500,187825710,3885,3885,3885,3885,0
|
|
20231010,161400,187825710,3885,3885,3885,3885,0
|
|
20231010,161300,187825710,3885,3885,3885,3885,0
|
|
20231010,161200,187825710,3885,3885,3885,3885,0
|
|
20231010,161100,187825710,3885,3885,3885,3885,0
|
|
20231010,161000,187825710,3885,3885,3885,3885,0
|
|
20231010,160900,187825710,3885,3885,3885,3885,0
|
|
20231010,160800,187825710,3885,3885,3885,3885,0
|
|
20231010,160700,187825710,3885,3885,3885,3885,0
|
|
20231010,160600,187825710,3885,3885,3885,3885,0
|
|
20231010,160500,187825710,3885,3885,3885,3885,0
|
|
20231010,160400,187825710,3885,3885,3885,3885,0
|
|
20231010,160300,187825710,3885,3885,3885,3885,0
|
|
20231010,160200,187825710,3885,3885,3885,3885,0
|
|
20231010,160100,187825710,3885,3885,3885,3885,0
|
|
20231010,160000,187825710,3885,3885,3885,3885,0
|
|
20231010,155900,187825710,3885,3885,3885,3885,0
|
|
20231010,155800,187825710,3885,3885,3885,3885,0
|
|
20231010,155700,187825710,3885,3885,3885,3885,0
|
|
20231010,155600,187825710,3885,3885,3885,3885,0
|
|
20231010,155500,187825710,3885,3885,3885,3885,0
|
|
20231010,155400,187825710,3885,3885,3885,3885,0
|
|
20231010,155300,187825710,3885,3885,3885,3885,0
|
|
20231010,155200,187825710,3885,3885,3885,3885,0
|
|
20231010,155100,187825710,3885,3885,3885,3885,0
|
|
20231010,155000,187825710,3885,3885,3885,3885,0
|
|
20231010,154900,187825710,3885,3885,3885,3885,0
|
|
20231010,154800,187825710,3885,3885,3885,3885,0
|
|
20231010,154700,187825710,3885,3885,3885,3885,0
|
|
20231010,154600,187825710,3885,3885,3885,3885,857
|
|
20231010,154500,187825710,3885,3885,3885,3885,0
|
|
20231010,154400,187825710,3885,3885,3885,3885,0
|
|
20231010,154300,187825710,3885,3885,3885,3885,0
|
|
20231010,154200,187825710,3885,3885,3885,3885,0
|
|
20231010,154100,187825710,3885,3885,3885,3885,0
|
|
20231010,154000,187825710,3885,3885,3885,3885,0
|
|
20231010,153900,187825710,3885,3885,3885,3885,0
|
|
20231010,153800,187825710,3885,3885,3885,3885,0
|
|
20231010,153700,187825710,3885,3885,3885,3885,0
|
|
20231010,153600,187825710,3885,3885,3885,3885,0
|
|
20231010,153500,187825710,3885,3885,3885,3885,0
|
|
20231010,153400,187825710,3885,3885,3885,3885,0
|
|
20231010,153300,187825710,3885,3885,3885,3885,0
|
|
20231010,153200,187825710,3885,3885,3885,3885,0
|
|
20231010,153100,187825710,3885,3885,3885,3885,0
|
|
20231010,153000,187825710,3885,3885,3885,3885,857
|
|
20231010,152900,184496265,3865,3865,3865,3865,0
|
|
20231010,152800,184496265,3865,3865,3865,3865,0
|
|
20231010,152700,184496265,3865,3865,3865,3865,0
|
|
20231010,152600,184496265,3865,3865,3865,3865,0
|
|
20231010,152500,184496265,3865,3865,3865,3865,0
|
|
20231010,152400,184496265,3865,3865,3865,3865,0
|
|
20231010,152300,184496265,3865,3865,3865,3865,0
|
|
20231010,152200,184496265,3865,3865,3865,3865,0
|
|
20231010,152100,184496265,3865,3865,3865,3865,0
|
|
20231010,152000,184496265,3865,3865,3865,3865,0
|
|
20231010,151900,184496265,3865,3865,3865,3865,123
|
|
20231010,151800,184020870,3885,3885,3885,3885,0
|
|
20231010,151700,184020870,3885,3885,3885,3885,10
|
|
20231010,151600,183982020,3885,3885,3885,3885,3
|
|
20231010,151500,183970365,3885,3885,3885,3885,0
|
|
20231010,151400,183970365,3885,3885,3885,3885,0
|
|
20231010,151300,183970365,3885,3885,3885,3885,0
|
|
20231010,151200,183970365,3885,3885,3885,3885,0
|
|
20231010,151100,183970365,3885,3885,3885,3885,0
|
|
20231010,151000,183970365,3885,3865,3885,3865,501
|
|
20231010,150900,182033980,3885,3885,3885,3885,0
|
|
20231010,150800,182033980,3885,3885,3885,3885,0
|
|
20231010,150700,182033980,3885,3885,3885,3885,0
|
|
20231010,150600,182033980,3885,3885,3885,3885,0
|
|
20231010,150500,182033980,3885,3885,3885,3885,0
|
|
20231010,150400,182033980,3885,3885,3885,3885,1
|
|
20231010,150300,182030095,3870,3870,3870,3870,0
|
|
20231010,150200,182030095,3870,3870,3870,3870,2085
|
|
20231010,150100,173961145,3885,3885,3885,3885,1
|
|
20231010,150000,173957260,3870,3875,3875,3870,2004
|
|
20231010,145900,166201770,3870,3870,3870,3870,1
|
|
20231010,145800,166197900,3885,3885,3885,3885,0
|
|
20231010,145700,166197900,3885,3885,3885,3885,0
|
|
20231010,145600,166197900,3885,3870,3885,3870,2
|
|
20231010,145500,166190145,3870,3870,3870,3870,2
|
|
20231010,145400,166182405,3870,3870,3870,3870,0
|
|
20231010,145300,166182405,3870,3870,3870,3870,1
|
|
20231010,145200,166178535,3885,3885,3885,3885,1
|
|
20231010,145100,166174650,3870,3870,3870,3870,0
|
|
20231010,145000,166174650,3870,3870,3870,3870,0
|
|
20231010,144900,166174650,3870,3870,3870,3870,0
|
|
20231010,144800,166174650,3870,3870,3870,3870,0
|
|
20231010,144700,166174650,3870,3870,3870,3870,1
|
|
20231010,144600,166170780,3875,3875,3875,3875,0
|
|
20231010,144500,166170780,3875,3875,3875,3875,3
|
|
20231010,144400,166159155,3870,3870,3870,3870,1
|
|
20231010,144300,166155285,3875,3875,3875,3875,1
|
|
20231010,144200,166151410,3885,3885,3885,3885,0
|
|
20231010,144100,166151410,3885,3885,3885,3885,0
|
|
20231010,144000,166151410,3885,3885,3885,3885,1
|
|
20231010,143900,166147525,3870,3870,3870,3870,2
|
|
20231010,143800,166139785,3870,3880,3880,3870,166
|
|
20231010,143700,165496515,3885,3885,3885,3885,0
|
|
20231010,143600,165496515,3885,3885,3885,3885,1
|
|
20231010,143500,165492630,3885,3880,3885,3880,29
|
|
20231010,143400,165379970,3880,3880,3880,3880,0
|
|
20231010,143300,165379970,3880,3880,3880,3880,0
|
|
20231010,143200,165379970,3880,3880,3880,3880,0
|
|
20231010,143100,165379970,3880,3880,3880,3880,0
|
|
20231010,143000,165379970,3880,3880,3880,3880,2
|
|
20231010,142900,165372210,3880,3880,3880,3880,3
|
|
20231010,142800,165360570,3885,3885,3885,3885,0
|
|
20231010,142700,165360570,3885,3885,3885,3885,0
|
|
20231010,142600,165360570,3885,3880,3885,3880,3
|
|
20231010,142500,165348920,3880,3880,3880,3880,8
|
|
20231010,142400,165317880,3880,3880,3880,3880,0
|
|
20231010,142300,165317880,3880,3880,3880,3880,0
|
|
20231010,142200,165317880,3880,3880,3880,3880,8
|
|
20231010,142100,165286840,3880,3880,3880,3880,8
|
|
20231010,142000,165255800,3885,3880,3885,3880,10
|
|
20231010,141900,165216995,3880,3880,3880,3880,205
|
|
20231010,141800,164421595,3880,3870,3880,3870,201
|
|
20231010,141700,163643715,3890,3875,3890,3875,300
|
|
20231010,141600,162476745,3865,3865,3865,3865,1
|
|
20231010,141500,162472880,3890,3890,3890,3890,0
|
|
20231010,141400,162472880,3890,3890,3890,3890,0
|
|
20231010,141300,162472880,3890,3890,3890,3890,0
|
|
20231010,141200,162472880,3890,3890,3890,3890,0
|
|
20231010,141100,162472880,3890,3875,3890,3875,20
|
|
20231010,141000,162395190,3865,3865,3865,3865,1
|
|
20231010,140900,162391325,3865,3865,3865,3865,503
|
|
20231010,140800,160447230,3870,3865,3900,3865,328
|
|
20231010,140700,159179370,3865,3870,3905,3865,758
|
|
20231010,140600,156227790,3875,3875,3875,3875,0
|
|
20231010,140500,156227790,3875,3875,3875,3875,9
|
|
20231010,140400,156192915,3875,3875,3875,3875,1
|
|
20231010,140300,156189040,3880,3880,3880,3880,0
|
|
20231010,140200,156189040,3880,3880,3880,3880,1
|
|
20231010,140100,156185160,3870,3870,3875,3870,662
|
|
20231010,140000,153620650,3875,3880,3880,3870,198
|
|
20231010,135900,152853495,3880,3880,3880,3880,2
|
|
20231010,135800,152845735,3880,3880,3880,3880,9
|
|
20231010,135700,152810815,3930,3885,3930,3870,2259
|
|
20231010,135600,144050455,3890,3890,3890,3890,0
|
|
20231010,135500,144050455,3890,3895,3895,3890,4
|
|
20231010,135400,144034880,3885,3885,3885,3885,23
|
|
20231010,135300,143945525,3875,3875,3875,3875,1
|
|
20231010,135200,143941650,3875,3875,3875,3875,2
|
|
20231010,135100,143933900,3880,3880,3880,3880,0
|
|
20231010,135000,143933900,3880,3880,3880,3880,0
|
|
20231010,134900,143933900,3880,3880,3880,3880,1
|
|
20231010,134800,143930020,3885,3885,3885,3885,1
|
|
20231010,134700,143926135,3885,3885,3885,3885,3
|
|
20231010,134600,143914480,3880,3880,3880,3880,0
|
|
20231010,134500,143914480,3880,3880,3880,3880,0
|
|
20231010,134400,143914480,3880,3880,3880,3880,0
|
|
20231010,134300,143914480,3880,3875,3880,3875,255
|
|
20231010,134200,142925085,3875,3875,3875,3875,0
|
|
20231010,134100,142925085,3875,3885,3885,3875,3352
|
|
20231010,134000,129923000,3890,3890,3890,3885,3
|
|
20231010,133900,129911335,3885,3885,3885,3885,0
|
|
20231010,133800,129911335,3885,3885,3885,3885,2
|
|
20231010,133700,129903565,3885,3885,3885,3885,1
|
|
20231010,133600,129899680,3885,3885,3885,3885,1
|
|
20231010,133500,129895795,3885,3885,3885,3885,0
|
|
20231010,133400,129895795,3885,3885,3885,3885,101
|
|
20231010,133300,129503410,3895,3885,3895,3885,101
|
|
20231010,133200,129111015,3885,3885,3885,3885,33
|
|
20231010,133100,128982810,3885,3890,3905,3885,644
|
|
20231010,133000,126470065,3890,3890,3890,3890,0
|
|
20231010,132900,126470065,3890,3890,3890,3890,0
|
|
20231010,132800,126470065,3890,3890,3890,3890,0
|
|
20231010,132700,126470065,3890,3890,3890,3890,0
|
|
20231010,132600,126470065,3890,3890,3890,3890,0
|
|
20231010,132500,126470065,3890,3880,3890,3880,21
|
|
20231010,132400,126388385,3880,3880,3880,3880,2
|
|
20231010,132300,126380625,3885,3885,3885,3885,0
|
|
20231010,132200,126380625,3885,3885,3885,3885,41
|
|
20231010,132100,126221340,3890,3895,3895,3890,136
|
|
20231010,132000,125691680,3905,3895,3905,3895,3
|
|
20231010,131900,125679985,3895,3895,3895,3895,0
|
|
20231010,131800,125679985,3895,3895,3895,3895,513
|
|
20231010,131700,123681850,3910,3895,3910,3895,515
|
|
20231010,131600,121668240,3890,3890,3890,3890,0
|
|
20231010,131500,121668240,3890,3890,3890,3890,0
|
|
20231010,131400,121668240,3890,3890,3890,3890,0
|
|
20231010,131300,121668240,3890,3890,3890,3890,108
|
|
20231010,131200,121248120,3885,3885,3885,3885,1
|
|
20231010,131100,121244235,3885,3885,3885,3885,0
|
|
20231010,131000,121244235,3885,3885,3885,3885,0
|
|
20231010,130900,121244235,3885,3890,3890,3885,2
|
|
20231010,130800,121236460,3885,3885,3885,3885,0
|
|
20231010,130700,121236460,3885,3885,3885,3885,0
|
|
20231010,130600,121236460,3885,3885,3885,3885,0
|
|
20231010,130500,121236460,3885,3885,3885,3885,0
|
|
20231010,130400,121236460,3885,3885,3885,3885,0
|
|
20231010,130300,121236460,3885,3885,3885,3885,3
|
|
20231010,130200,121224805,3880,3880,3880,3880,0
|
|
20231010,130100,121224805,3880,3880,3880,3880,0
|
|
20231010,130000,121224805,3880,3880,3880,3880,1
|
|
20231010,125900,121220925,3885,3885,3885,3885,0
|
|
20231010,125800,121220925,3885,3885,3885,3885,5
|
|
20231010,125700,121201500,3885,3885,3885,3885,0
|
|
20231010,125600,121201500,3885,3885,3885,3885,0
|
|
20231010,125500,121201500,3885,3885,3885,3885,0
|
|
20231010,125400,121201500,3885,3895,3895,3880,6520
|
|
20231010,125300,95841355,3895,3905,3905,3895,4
|
|
20231010,125200,95825765,3895,3895,3895,3895,0
|
|
20231010,125100,95825765,3895,3895,3895,3895,1
|
|
20231010,125000,95821870,3900,3900,3900,3900,0
|
|
20231010,124900,95821870,3900,3900,3900,3900,0
|
|
20231010,124800,95821870,3900,3900,3900,3900,0
|
|
20231010,124700,95821870,3900,3900,3900,3900,332
|
|
20231010,124600,94527070,3900,3900,3900,3900,0
|
|
20231010,124500,94527070,3900,3900,3900,3900,1
|
|
20231010,124400,94523170,3900,3900,3900,3900,5
|
|
20231010,124300,94503670,3900,3900,3900,3900,2
|
|
20231010,124200,94495870,3900,3900,3900,3900,1
|
|
20231010,124100,94491970,3900,3900,3900,3900,200
|
|
20231010,124000,93711970,3905,3905,3905,3905,1
|
|
20231010,123900,93708065,3895,3895,3895,3895,0
|
|
20231010,123800,93708065,3895,3895,3895,3895,2
|
|
20231010,123700,93700275,3895,3900,3900,3895,300
|
|
20231010,123600,92530305,3900,3900,3900,3900,1
|
|
20231010,123500,92526405,3900,3900,3900,3900,0
|
|
20231010,123400,92526405,3900,3900,3900,3900,0
|
|
20231010,123300,92526405,3900,3900,3900,3900,1
|
|
20231010,123200,92522505,3905,3905,3905,3905,0
|
|
20231010,123100,92522505,3905,3905,3905,3905,0
|
|
20231010,123000,92522505,3905,3905,3905,3905,1
|
|
20231010,122900,92518600,3900,3900,3900,3900,0
|
|
20231010,122800,92518600,3900,3900,3900,3900,1
|
|
20231010,122700,92514700,3900,3900,3900,3900,1
|
|
20231010,122600,92510800,3910,3910,3910,3910,0
|
|
20231010,122500,92510800,3910,3900,3910,3900,26
|
|
20231010,122400,92409390,3895,3895,3895,3895,1
|
|
20231010,122300,92405495,3895,3895,3895,3895,0
|
|
20231010,122200,92405495,3895,3895,3895,3895,6
|
|
20231010,122100,92382125,3895,3895,3895,3895,65
|
|
20231010,122000,92128950,3895,3895,3895,3895,0
|
|
20231010,121900,92128950,3895,3895,3895,3895,0
|
|
20231010,121800,92128950,3895,3900,3900,3895,132
|
|
20231010,121700,91614155,3900,3900,3900,3900,1
|
|
20231010,121600,91610255,3895,3895,3895,3895,0
|
|
20231010,121500,91610255,3895,3895,3895,3895,0
|
|
20231010,121400,91610255,3895,3900,3900,3895,129
|
|
20231010,121300,91107160,3900,3900,3900,3900,0
|
|
20231010,121200,91107160,3900,3900,3900,3900,0
|
|
20231010,121100,91107160,3900,3900,3900,3900,0
|
|
20231010,121000,91107160,3900,3900,3900,3900,0
|
|
20231010,120900,91107160,3900,3900,3900,3900,0
|
|
20231010,120800,91107160,3900,3900,3900,3900,1
|
|
20231010,120700,91103260,3900,3900,3900,3900,0
|
|
20231010,120600,91103260,3900,3900,3900,3900,0
|
|
20231010,120500,91103260,3900,3900,3900,3900,1
|
|
20231010,120400,91099360,3900,3900,3900,3900,0
|
|
20231010,120300,91099360,3900,3900,3900,3900,0
|
|
20231010,120200,91099360,3900,3900,3900,3900,0
|
|
20231010,120100,91099360,3900,3900,3900,3900,0
|
|
20231010,120000,91099360,3900,3900,3900,3900,0
|
|
20231010,115900,91099360,3900,3900,3900,3900,1
|
|
20231010,115800,91095460,3905,3905,3905,3905,0
|
|
20231010,115700,91095460,3905,3905,3905,3905,0
|
|
20231010,115600,91095460,3905,3905,3905,3905,4
|
|
20231010,115500,91079840,3905,3905,3905,3905,0
|
|
20231010,115400,91079840,3905,3905,3905,3905,0
|
|
20231010,115300,91079840,3905,3905,3905,3905,1
|
|
20231010,115200,91075935,3905,3905,3905,3905,0
|
|
20231010,115100,91075935,3905,3905,3905,3905,3
|
|
20231010,115000,91064220,3900,3900,3900,3900,1
|
|
20231010,114900,91060320,3905,3905,3905,3905,1
|
|
20231010,114800,91056415,3900,3900,3900,3900,0
|
|
20231010,114700,91056415,3900,3900,3900,3900,82
|
|
20231010,114600,90736615,3900,3900,3900,3900,0
|
|
20231010,114500,90736615,3900,3900,3900,3900,0
|
|
20231010,114400,90736615,3900,3900,3900,3900,0
|
|
20231010,114300,90736615,3900,3900,3900,3900,0
|
|
20231010,114200,90736615,3900,3900,3900,3900,0
|
|
20231010,114100,90736615,3900,3900,3900,3900,1
|
|
20231010,114000,90732715,3895,3905,3905,3895,201
|
|
20231010,113900,89949615,3895,3895,3895,3895,0
|
|
20231010,113800,89949615,3895,3895,3895,3895,1
|
|
20231010,113700,89945720,3895,3900,3900,3895,40
|
|
20231010,113600,89789725,3895,3900,3900,3895,40
|
|
20231010,113500,89633730,3900,3900,3900,3900,1
|
|
20231010,113400,89629830,3900,3900,3900,3900,255
|
|
20231010,113300,88635330,3900,3905,3905,3900,4878
|
|
20231010,113200,69604640,3915,3915,3915,3915,0
|
|
20231010,113100,69604640,3915,3915,3915,3915,1
|
|
20231010,113000,69600725,3910,3910,3910,3910,0
|
|
20231010,112900,69600725,3910,3910,3910,3910,31
|
|
20231010,112800,69479515,3910,3910,3910,3910,0
|
|
20231010,112700,69479515,3910,3910,3910,3910,0
|
|
20231010,112600,69479515,3910,3910,3910,3910,1
|
|
20231010,112500,69475605,3920,3920,3920,3920,0
|
|
20231010,112400,69475605,3920,3920,3920,3920,0
|
|
20231010,112300,69475605,3920,3920,3920,3920,0
|
|
20231010,112200,69475605,3920,3920,3920,3920,0
|
|
20231010,112100,69475605,3920,3915,3920,3915,2
|
|
20231010,112000,69467770,3930,3920,3930,3920,8
|
|
20231010,111900,69436400,3910,3910,3910,3910,1
|
|
20231010,111800,69432490,3915,3915,3915,3915,3
|
|
20231010,111700,69420745,3915,3915,3915,3915,1
|
|
20231010,111600,69416830,3910,3910,3910,3910,1
|
|
20231010,111500,69412920,3915,3915,3915,3915,0
|
|
20231010,111400,69412920,3915,3915,3915,3915,0
|
|
20231010,111300,69412920,3915,3915,3915,3915,0
|
|
20231010,111200,69412920,3915,3905,3915,3905,261
|
|
20231010,111100,68391115,3905,3905,3905,3905,0
|
|
20231010,111000,68391115,3905,3905,3905,3905,1
|
|
20231010,110900,68387210,3905,3905,3905,3905,0
|
|
20231010,110800,68387210,3905,3905,3905,3905,0
|
|
20231010,110700,68387210,3905,3905,3905,3905,1
|
|
20231010,110600,68383305,3915,3915,3915,3915,0
|
|
20231010,110500,68383305,3915,3915,3915,3915,0
|
|
20231010,110400,68383305,3915,3915,3915,3915,1
|
|
20231010,110300,68379390,3905,3905,3905,3905,0
|
|
20231010,110200,68379390,3905,3905,3905,3905,2
|
|
20231010,110100,68371580,3905,3905,3905,3905,1
|
|
20231010,110000,68367675,3915,3915,3915,3915,13
|
|
20231010,105900,68316780,3915,3915,3915,3915,1
|
|
20231010,105800,68312865,3905,3905,3905,3905,1
|
|
20231010,105700,68308960,3915,3910,3915,3910,103
|
|
20231010,105600,67906205,3905,3905,3905,3905,0
|
|
20231010,105500,67906205,3905,3905,3905,3905,0
|
|
20231010,105400,67906205,3905,3905,3905,3905,0
|
|
20231010,105300,67906205,3905,3905,3905,3905,0
|
|
20231010,105200,67906205,3905,3905,3905,3905,1
|
|
20231010,105100,67902300,3910,3910,3910,3910,0
|
|
20231010,105000,67902300,3910,3910,3910,3910,0
|
|
20231010,104900,67902300,3910,3905,3910,3905,3
|
|
20231010,104800,67890575,3905,3905,3905,3905,0
|
|
20231010,104700,67890575,3905,3905,3905,3905,0
|
|
20231010,104600,67890575,3905,3905,3905,3905,0
|
|
20231010,104500,67890575,3905,3905,3905,3905,0
|
|
20231010,104400,67890575,3905,3905,3905,3905,0
|
|
20231010,104300,67890575,3905,3905,3905,3905,1
|
|
20231010,104200,67886670,3910,3910,3910,3910,2
|
|
20231010,104100,67878850,3905,3905,3905,3905,0
|
|
20231010,104000,67878850,3905,3905,3905,3905,2
|
|
20231010,103900,67871040,3905,3905,3905,3905,0
|
|
20231010,103800,67871040,3905,3905,3905,3905,0
|
|
20231010,103700,67871040,3905,3905,3905,3905,49
|
|
20231010,103600,67679695,3905,3905,3905,3905,0
|
|
20231010,103500,67679695,3905,3905,3905,3905,1
|
|
20231010,103400,67675790,3900,3900,3900,3900,0
|
|
20231010,103300,67675790,3900,3900,3900,3900,0
|
|
20231010,103200,67675790,3900,3900,3900,3900,0
|
|
20231010,103100,67675790,3900,3900,3900,3900,200
|
|
20231010,103000,66895790,3910,3910,3910,3910,0
|
|
20231010,102900,66895790,3910,3910,3910,3910,0
|
|
20231010,102800,66895790,3910,3910,3910,3910,0
|
|
20231010,102700,66895790,3910,3910,3910,3910,0
|
|
20231010,102600,66895790,3910,3910,3910,3910,0
|
|
20231010,102500,66895790,3910,3910,3910,3910,1
|
|
20231010,102400,66891880,3900,3905,3905,3900,300
|
|
20231010,102300,65721870,3905,3905,3905,3905,0
|
|
20231010,102200,65721870,3905,3905,3905,3905,2
|
|
20231010,102100,65714060,3905,3905,3905,3905,0
|
|
20231010,102000,65714060,3905,3905,3905,3905,0
|
|
20231010,101900,65714060,3905,3905,3905,3905,0
|
|
20231010,101800,65714060,3905,3905,3905,3905,0
|
|
20231010,101700,65714060,3905,3905,3905,3905,142
|
|
20231010,101600,65159550,3910,3910,3910,3910,1
|
|
20231010,101500,65155640,3905,3905,3905,3905,1
|
|
20231010,101400,65151735,3910,3910,3910,3910,0
|
|
20231010,101300,65151735,3910,3910,3910,3910,0
|
|
20231010,101200,65151735,3910,3910,3910,3910,0
|
|
20231010,101100,65151735,3910,3910,3910,3910,0
|
|
20231010,101000,65151735,3910,3910,3910,3910,2
|
|
20231010,100900,65143915,3910,3910,3910,3910,0
|
|
20231010,100800,65143915,3910,3910,3910,3910,1
|
|
20231010,100700,65140005,3915,3910,3915,3910,2
|
|
20231010,100600,65132180,3905,3915,3915,3905,3
|
|
20231010,100500,65120445,3910,3910,3910,3910,827
|
|
20231010,100400,61886875,3910,3920,3920,3910,4787
|
|
20231010,100300,43165090,3920,3920,3920,3920,1
|
|
20231010,100200,43161170,3925,3925,3925,3925,17
|
|
20231010,100100,43094445,3930,3930,3930,3930,0
|
|
20231010,100000,43094445,3930,3930,3930,3930,1
|
|
20231010,095900,43090515,3925,3925,3925,3925,1
|
|
20231010,095800,43086590,3925,3925,3925,3925,1
|
|
20231010,095700,43082665,3925,3925,3925,3925,1
|
|
20231010,095600,43078740,3930,3930,3930,3930,0
|
|
20231010,095500,43078740,3930,3930,3930,3930,0
|
|
20231010,095400,43078740,3930,3930,3930,3930,0
|
|
20231010,095300,43078740,3930,3930,3930,3930,0
|
|
20231010,095200,43078740,3930,3930,3930,3930,1
|
|
20231010,095100,43074810,3930,3930,3930,3930,0
|
|
20231010,095000,43074810,3930,3930,3930,3930,0
|
|
20231010,094900,43074810,3930,3930,3930,3930,0
|
|
20231010,094800,43074810,3930,3930,3930,3930,3
|
|
20231010,094700,43063020,3930,3930,3930,3930,5
|
|
20231010,094600,43043370,3930,3930,3930,3930,0
|
|
20231010,094500,43043370,3930,3930,3930,3930,20
|
|
20231010,094400,42964770,3930,3930,3930,3930,0
|
|
20231010,094300,42964770,3930,3930,3930,3930,0
|
|
20231010,094200,42964770,3930,3930,3930,3930,1
|
|
20231010,094100,42960840,3930,3930,3930,3930,11
|
|
20231010,094000,42917610,3925,3925,3925,3925,45
|
|
20231010,093900,42740985,3920,3920,3920,3920,4
|
|
20231010,093800,42725305,3920,3920,3920,3920,3000
|
|
20231010,093700,30965305,3920,3920,3920,3920,300
|
|
20231010,093600,29789305,3920,3920,3920,3920,14
|
|
20231010,093500,29734425,3920,3920,3920,3920,1
|
|
20231010,093400,29730505,3920,3920,3920,3920,0
|
|
20231010,093300,29730505,3920,3920,3920,3920,1
|
|
20231010,093200,29726585,3920,3920,3920,3920,0
|
|
20231010,093100,29726585,3920,3920,3920,3920,0
|
|
20231010,093000,29726585,3920,3920,3920,3920,0
|
|
20231010,092900,29726585,3920,3920,3920,3920,0
|
|
20231010,092800,29726585,3920,3920,3930,3920,26
|
|
20231010,092700,29624425,3920,3920,3920,3920,0
|
|
20231010,092600,29624425,3920,3920,3920,3920,1
|
|
20231010,092500,29620505,3920,3915,3920,3910,229
|
|
20231010,092400,28724900,3925,3925,3925,3925,0
|
|
20231010,092300,28724900,3925,3925,3925,3925,2
|
|
20231010,092200,28717050,3925,3925,3925,3925,1
|
|
20231010,092100,28713125,3905,3905,3905,3905,0
|
|
20231010,092000,28713125,3905,3905,3905,3905,0
|
|
20231010,091900,28713125,3905,3895,3905,3895,2
|
|
20231010,091800,28705325,3895,3900,3900,3895,193
|
|
20231010,091700,27953565,3900,3900,3900,3900,10
|
|
20231010,091600,27914565,3895,3895,3900,3895,1317
|
|
20231010,091500,22783750,3890,3900,3900,3890,232
|
|
20231010,091400,21879555,3915,3915,3915,3915,0
|
|
20231010,091300,21879555,3915,3905,3915,3900,3003
|
|
20231010,091200,10167525,3905,3910,3910,3905,400
|
|
20231010,091100,8605260,3915,3915,3915,3915,50
|
|
20231010,091000,8409510,3915,3915,3915,3915,52
|
|
20231010,090900,8205930,3915,3915,3915,3915,0
|
|
20231010,090800,8205930,3915,3900,3915,3900,383
|
|
20231010,090700,6712215,3900,3900,3900,3900,20
|
|
20231010,090600,6634215,3900,3900,3900,3900,0
|
|
20231010,090500,6634215,3900,3905,3905,3890,1458
|
|
20231010,090400,941605,3905,3925,3925,3905,139
|
|
20231010,090300,397850,3935,3935,3935,3935,0
|
|
20231010,090200,397850,3935,3935,3935,3935,0
|
|
20231010,090100,397850,3935,3935,3935,3935,2
|
|
20231010,090000,389980,3920,3920,3920,3920,4
|