645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194200,203351480,3810,3810,3810,3810,674
|
|
20231020,194100,203351480,3810,3810,3810,3810,0
|
|
20231020,194000,203351480,3810,3810,3810,3810,0
|
|
20231020,193900,203351480,3810,3810,3810,3810,0
|
|
20231020,193800,203351480,3810,3810,3810,3810,0
|
|
20231020,193700,203351480,3810,3810,3810,3810,0
|
|
20231020,193600,203351480,3810,3810,3810,3810,0
|
|
20231020,193500,203351480,3810,3810,3810,3810,0
|
|
20231020,193400,203351480,3810,3810,3810,3810,0
|
|
20231020,193300,203351480,3810,3810,3810,3810,0
|
|
20231020,193200,203351480,3810,3810,3810,3810,0
|
|
20231020,193100,203351480,3810,3810,3810,3810,0
|
|
20231020,193000,203351480,3810,3810,3810,3810,0
|
|
20231020,192900,203351480,3810,3810,3810,3810,0
|
|
20231020,192800,203351480,3810,3810,3810,3810,0
|
|
20231020,192700,203351480,3810,3810,3810,3810,0
|
|
20231020,192600,203351480,3810,3810,3810,3810,0
|
|
20231020,192500,203351480,3810,3810,3810,3810,0
|
|
20231020,192400,203351480,3810,3810,3810,3810,0
|
|
20231020,192300,203351480,3810,3810,3810,3810,0
|
|
20231020,192200,203351480,3810,3810,3810,3810,0
|
|
20231020,192100,203351480,3810,3810,3810,3810,0
|
|
20231020,192000,203351480,3810,3810,3810,3810,0
|
|
20231020,191900,203351480,3810,3810,3810,3810,0
|
|
20231020,191800,203351480,3810,3810,3810,3810,0
|
|
20231020,191700,203351480,3810,3810,3810,3810,0
|
|
20231020,191600,203351480,3810,3810,3810,3810,0
|
|
20231020,191500,203351480,3810,3810,3810,3810,0
|
|
20231020,191400,203351480,3810,3810,3810,3810,0
|
|
20231020,191300,203351480,3810,3810,3810,3810,0
|
|
20231020,191200,203351480,3810,3810,3810,3810,674
|
|
20231020,191100,203351480,3810,3810,3810,3810,0
|
|
20231020,191000,203351480,3810,3810,3810,3810,0
|
|
20231020,190900,203351480,3810,3810,3810,3810,0
|
|
20231020,190800,203351480,3810,3810,3810,3810,0
|
|
20231020,190700,203351480,3810,3810,3810,3810,0
|
|
20231020,190600,203351480,3810,3810,3810,3810,0
|
|
20231020,190500,203351480,3810,3810,3810,3810,0
|
|
20231020,190400,203351480,3810,3810,3810,3810,0
|
|
20231020,190300,203351480,3810,3810,3810,3810,0
|
|
20231020,190200,203351480,3810,3810,3810,3810,0
|
|
20231020,190100,203351480,3810,3810,3810,3810,0
|
|
20231020,190000,203351480,3810,3810,3810,3810,0
|
|
20231020,185900,203351480,3810,3810,3810,3810,0
|
|
20231020,185800,203351480,3810,3810,3810,3810,0
|
|
20231020,185700,203351480,3810,3810,3810,3810,0
|
|
20231020,185600,203351480,3810,3810,3810,3810,0
|
|
20231020,185500,203351480,3810,3810,3810,3810,0
|
|
20231020,185400,203351480,3810,3810,3810,3810,0
|
|
20231020,185300,203351480,3810,3810,3810,3810,0
|
|
20231020,185200,203351480,3810,3810,3810,3810,0
|
|
20231020,185100,203351480,3810,3810,3810,3810,0
|
|
20231020,185000,203351480,3810,3810,3810,3810,0
|
|
20231020,184900,203351480,3810,3810,3810,3810,0
|
|
20231020,184800,203351480,3810,3810,3810,3810,0
|
|
20231020,184700,203351480,3810,3810,3810,3810,0
|
|
20231020,184600,203351480,3810,3810,3810,3810,0
|
|
20231020,184500,203351480,3810,3810,3810,3810,0
|
|
20231020,184400,203351480,3810,3810,3810,3810,0
|
|
20231020,184300,203351480,3810,3810,3810,3810,0
|
|
20231020,184200,203351480,3810,3810,3810,3810,674
|
|
20231020,184100,203351480,3810,3810,3810,3810,0
|
|
20231020,184000,203351480,3810,3810,3810,3810,0
|
|
20231020,183900,203351480,3810,3810,3810,3810,0
|
|
20231020,183800,203351480,3810,3810,3810,3810,0
|
|
20231020,183700,203351480,3810,3810,3810,3810,0
|
|
20231020,183600,203351480,3810,3810,3810,3810,0
|
|
20231020,183500,203351480,3810,3810,3810,3810,0
|
|
20231020,183400,203351480,3810,3810,3810,3810,0
|
|
20231020,183300,203351480,3810,3810,3810,3810,0
|
|
20231020,183200,203351480,3810,3810,3810,3810,0
|
|
20231020,183100,203351480,3810,3810,3810,3810,0
|
|
20231020,183000,203351480,3810,3810,3810,3810,0
|
|
20231020,182900,203351480,3810,3810,3810,3810,0
|
|
20231020,182800,203351480,3810,3810,3810,3810,0
|
|
20231020,182700,203351480,3810,3810,3810,3810,0
|
|
20231020,182600,203351480,3810,3810,3810,3810,0
|
|
20231020,182500,203351480,3810,3810,3810,3810,0
|
|
20231020,182400,203351480,3810,3810,3810,3810,0
|
|
20231020,182300,203351480,3810,3810,3810,3810,0
|
|
20231020,182200,203351480,3810,3810,3810,3810,0
|
|
20231020,182100,203351480,3810,3810,3810,3810,0
|
|
20231020,182000,203351480,3810,3810,3810,3810,0
|
|
20231020,181900,203351480,3810,3810,3810,3810,0
|
|
20231020,181800,203351480,3810,3810,3810,3810,0
|
|
20231020,181700,203351480,3810,3810,3810,3810,0
|
|
20231020,181600,203351480,3810,3810,3810,3810,0
|
|
20231020,181500,203351480,3810,3810,3810,3810,0
|
|
20231020,181400,203351480,3810,3810,3810,3810,0
|
|
20231020,181300,203351480,3810,3810,3810,3810,0
|
|
20231020,181200,203351480,3810,3810,3810,3810,674
|
|
20231020,181100,203351480,3810,3810,3810,3810,0
|
|
20231020,181000,203351480,3810,3810,3810,3810,0
|
|
20231020,180900,203351480,3810,3810,3810,3810,0
|
|
20231020,180800,203351480,3810,3810,3810,3810,0
|
|
20231020,180700,203351480,3810,3810,3810,3810,0
|
|
20231020,180600,203351480,3810,3810,3810,3810,0
|
|
20231020,180500,203351480,3810,3810,3810,3810,0
|
|
20231020,180400,203351480,3810,3810,3810,3810,0
|
|
20231020,180300,203351480,3810,3810,3810,3810,0
|
|
20231020,180200,203351480,3810,3810,3810,3810,0
|
|
20231020,180100,203351480,3810,3810,3810,3810,0
|
|
20231020,180000,203351480,3810,3810,3810,3810,0
|
|
20231020,175900,203351480,3810,3810,3810,3810,0
|
|
20231020,175800,203351480,3810,3810,3810,3810,0
|
|
20231020,175700,203351480,3810,3810,3810,3810,0
|
|
20231020,175600,203351480,3810,3810,3810,3810,0
|
|
20231020,175500,203351480,3810,3810,3810,3810,0
|
|
20231020,175400,203351480,3810,3810,3810,3810,0
|
|
20231020,175300,203351480,3810,3810,3810,3810,0
|
|
20231020,175200,203351480,3810,3810,3810,3810,0
|
|
20231020,175100,203351480,3810,3810,3810,3810,0
|
|
20231020,175000,203351480,3810,3810,3810,3810,0
|
|
20231020,174900,203351480,3810,3810,3810,3810,0
|
|
20231020,174800,203351480,3810,3810,3810,3810,0
|
|
20231020,174700,203351480,3810,3810,3810,3810,0
|
|
20231020,174600,203351480,3810,3810,3810,3810,0
|
|
20231020,174500,203351480,3810,3810,3810,3810,0
|
|
20231020,174400,203351480,3810,3810,3810,3810,0
|
|
20231020,174300,203351480,3810,3810,3810,3810,0
|
|
20231020,174200,203351480,3810,3810,3810,3810,674
|
|
20231020,174100,203351480,3810,3810,3810,3810,0
|
|
20231020,174000,203351480,3810,3810,3810,3810,0
|
|
20231020,173900,203351480,3810,3810,3810,3810,0
|
|
20231020,173800,203351480,3810,3810,3810,3810,0
|
|
20231020,173700,203351480,3810,3810,3810,3810,0
|
|
20231020,173600,203351480,3810,3810,3810,3810,0
|
|
20231020,173500,203351480,3810,3810,3810,3810,0
|
|
20231020,173400,203351480,3810,3810,3810,3810,0
|
|
20231020,173300,203351480,3810,3810,3810,3810,0
|
|
20231020,173200,203351480,3810,3810,3810,3810,0
|
|
20231020,173100,203351480,3810,3810,3810,3810,0
|
|
20231020,173000,203351480,3810,3810,3810,3810,0
|
|
20231020,172900,203351480,3810,3810,3810,3810,0
|
|
20231020,172800,203351480,3810,3810,3810,3810,0
|
|
20231020,172700,203351480,3810,3810,3810,3810,0
|
|
20231020,172600,203351480,3810,3810,3810,3810,0
|
|
20231020,172500,203351480,3810,3810,3810,3810,0
|
|
20231020,172400,203351480,3810,3810,3810,3810,0
|
|
20231020,172300,203351480,3810,3810,3810,3810,0
|
|
20231020,172200,203351480,3810,3810,3810,3810,0
|
|
20231020,172100,203351480,3810,3810,3810,3810,0
|
|
20231020,172000,203351480,3810,3810,3810,3810,0
|
|
20231020,171900,203351480,3810,3810,3810,3810,0
|
|
20231020,171800,203351480,3810,3810,3810,3810,0
|
|
20231020,171700,203351480,3810,3810,3810,3810,0
|
|
20231020,171600,203351480,3810,3810,3810,3810,0
|
|
20231020,171500,203351480,3810,3810,3810,3810,0
|
|
20231020,171400,203351480,3810,3810,3810,3810,0
|
|
20231020,171300,203351480,3810,3810,3810,3810,0
|
|
20231020,171200,203351480,3810,3810,3810,3810,674
|
|
20231020,171100,203351480,3810,3810,3810,3810,0
|
|
20231020,171000,203351480,3810,3810,3810,3810,0
|
|
20231020,170900,203351480,3810,3810,3810,3810,0
|
|
20231020,170800,203351480,3810,3810,3810,3810,0
|
|
20231020,170700,203351480,3810,3810,3810,3810,0
|
|
20231020,170600,203351480,3810,3810,3810,3810,0
|
|
20231020,170500,203351480,3810,3810,3810,3810,0
|
|
20231020,170400,203351480,3810,3810,3810,3810,0
|
|
20231020,170300,203351480,3810,3810,3810,3810,0
|
|
20231020,170200,203351480,3810,3810,3810,3810,0
|
|
20231020,170100,203351480,3810,3810,3810,3810,0
|
|
20231020,170000,203351480,3810,3810,3810,3810,0
|
|
20231020,165900,203351480,3810,3810,3810,3810,0
|
|
20231020,165800,203351480,3810,3810,3810,3810,0
|
|
20231020,165700,203351480,3810,3810,3810,3810,0
|
|
20231020,165600,203351480,3810,3810,3810,3810,0
|
|
20231020,165500,203351480,3810,3810,3810,3810,0
|
|
20231020,165400,203351480,3810,3810,3810,3810,0
|
|
20231020,165300,203351480,3810,3810,3810,3810,0
|
|
20231020,165200,203351480,3810,3810,3810,3810,0
|
|
20231020,165100,203351480,3810,3810,3810,3810,0
|
|
20231020,165000,203351480,3810,3810,3810,3810,0
|
|
20231020,164900,203351480,3810,3810,3810,3810,0
|
|
20231020,164800,203351480,3810,3810,3810,3810,0
|
|
20231020,164700,203351480,3810,3810,3810,3810,0
|
|
20231020,164600,203351480,3810,3810,3810,3810,0
|
|
20231020,164500,203351480,3810,3810,3810,3810,0
|
|
20231020,164400,203351480,3810,3810,3810,3810,0
|
|
20231020,164300,203351480,3810,3810,3810,3810,0
|
|
20231020,164200,203351480,3810,3810,3810,3810,674
|
|
20231020,164100,203351480,3810,3810,3810,3810,0
|
|
20231020,164000,203351480,3810,3810,3810,3810,0
|
|
20231020,163900,203351480,3810,3810,3810,3810,0
|
|
20231020,163800,203351480,3810,3810,3810,3810,0
|
|
20231020,163700,203351480,3810,3810,3810,3810,0
|
|
20231020,163600,203351480,3810,3810,3810,3810,0
|
|
20231020,163500,203351480,3810,3810,3810,3810,0
|
|
20231020,163400,203351480,3810,3810,3810,3810,0
|
|
20231020,163300,203351480,3810,3810,3810,3810,0
|
|
20231020,163200,203351480,3810,3810,3810,3810,0
|
|
20231020,163100,203351480,3810,3810,3810,3810,0
|
|
20231020,163000,203351480,3810,3810,3810,3810,0
|
|
20231020,162900,203351480,3810,3810,3810,3810,0
|
|
20231020,162800,203351480,3810,3810,3810,3810,0
|
|
20231020,162700,203351480,3810,3810,3810,3810,0
|
|
20231020,162600,203351480,3810,3810,3810,3810,0
|
|
20231020,162500,203351480,3810,3810,3810,3810,0
|
|
20231020,162400,203351480,3810,3810,3810,3810,0
|
|
20231020,162300,203351480,3810,3810,3810,3810,0
|
|
20231020,162200,203351480,3810,3810,3810,3810,0
|
|
20231020,162100,203351480,3810,3810,3810,3810,0
|
|
20231020,162000,203351480,3810,3810,3810,3810,0
|
|
20231020,161900,203351480,3810,3810,3810,3810,0
|
|
20231020,161800,203351480,3810,3810,3810,3810,0
|
|
20231020,161700,203351480,3810,3810,3810,3810,0
|
|
20231020,161600,203351480,3810,3810,3810,3810,0
|
|
20231020,161500,203351480,3810,3810,3810,3810,0
|
|
20231020,161400,203351480,3810,3810,3810,3810,0
|
|
20231020,161300,203351480,3810,3810,3810,3810,0
|
|
20231020,161200,203351480,3810,3810,3810,3810,674
|
|
20231020,161100,203351480,3810,3810,3810,3810,0
|
|
20231020,161000,203351480,3810,3810,3810,3810,0
|
|
20231020,160900,203351480,3810,3810,3810,3810,0
|
|
20231020,160800,203351480,3810,3810,3810,3810,0
|
|
20231020,160700,203351480,3810,3810,3810,3810,0
|
|
20231020,160600,203351480,3810,3810,3810,3810,0
|
|
20231020,160500,203351480,3810,3810,3810,3810,0
|
|
20231020,160400,203351480,3810,3810,3810,3810,0
|
|
20231020,160300,203351480,3810,3810,3810,3810,0
|
|
20231020,160200,203351480,3810,3810,3810,3810,0
|
|
20231020,160100,203351480,3810,3810,3810,3810,0
|
|
20231020,160000,203351480,3810,3810,3810,3810,0
|
|
20231020,155900,203351480,3810,3810,3810,3810,0
|
|
20231020,155800,203351480,3810,3810,3810,3810,0
|
|
20231020,155700,203351480,3810,3810,3810,3810,0
|
|
20231020,155600,203351480,3810,3810,3810,3810,0
|
|
20231020,155500,203351480,3810,3810,3810,3810,0
|
|
20231020,155400,203351480,3810,3810,3810,3810,0
|
|
20231020,155300,203351480,3810,3810,3810,3810,0
|
|
20231020,155200,203351480,3810,3810,3810,3810,0
|
|
20231020,155100,203351480,3810,3810,3810,3810,0
|
|
20231020,155000,203351480,3810,3810,3810,3810,0
|
|
20231020,154900,203351480,3810,3810,3810,3810,0
|
|
20231020,154800,203351480,3810,3810,3810,3810,0
|
|
20231020,154700,203351480,3810,3810,3810,3810,0
|
|
20231020,154600,203351480,3810,3810,3810,3810,0
|
|
20231020,154500,203351480,3810,3810,3810,3810,0
|
|
20231020,154400,203351480,3810,3810,3810,3810,0
|
|
20231020,154300,203351480,3810,3810,3810,3810,0
|
|
20231020,154200,203351480,3810,3810,3810,3810,674
|
|
20231020,154100,203351480,3810,3810,3810,3810,0
|
|
20231020,154000,203351480,3810,3810,3810,3810,0
|
|
20231020,153900,203351480,3810,3810,3810,3810,0
|
|
20231020,153800,203351480,3810,3810,3810,3810,0
|
|
20231020,153700,203351480,3810,3810,3810,3810,0
|
|
20231020,153600,203351480,3810,3810,3810,3810,0
|
|
20231020,153500,203351480,3810,3810,3810,3810,0
|
|
20231020,153400,203351480,3810,3810,3810,3810,0
|
|
20231020,153300,203351480,3810,3810,3810,3810,0
|
|
20231020,153200,203351480,3810,3810,3810,3810,0
|
|
20231020,153100,203351480,3810,3810,3810,3810,0
|
|
20231020,153000,203351480,3810,3810,3810,3810,674
|
|
20231020,152900,200783540,3785,3785,3785,3785,0
|
|
20231020,152800,200783540,3785,3785,3785,3785,0
|
|
20231020,152700,200783540,3785,3785,3785,3785,0
|
|
20231020,152600,200783540,3785,3785,3785,3785,0
|
|
20231020,152500,200783540,3785,3785,3785,3785,0
|
|
20231020,152400,200783540,3785,3785,3785,3785,0
|
|
20231020,152300,200783540,3785,3785,3785,3785,0
|
|
20231020,152200,200783540,3785,3785,3785,3785,0
|
|
20231020,152100,200783540,3785,3785,3785,3785,0
|
|
20231020,152000,200783540,3785,3785,3785,3785,0
|
|
20231020,151900,200783540,3785,3785,3805,3785,58
|
|
20231020,151800,200563990,3780,3775,3785,3775,999
|
|
20231020,151700,196790995,3780,3780,3780,3780,201
|
|
20231020,151600,196031215,3775,3775,3775,3775,0
|
|
20231020,151500,196031215,3775,3775,3775,3775,0
|
|
20231020,151400,196031215,3775,3780,3780,3775,57
|
|
20231020,151300,195815910,3775,3775,3775,3775,0
|
|
20231020,151200,195815910,3775,3780,3780,3775,27
|
|
20231020,151100,195713980,3775,3775,3775,3775,850
|
|
20231020,151000,192505230,3775,3775,3775,3775,0
|
|
20231020,150900,192505230,3775,3775,3775,3775,0
|
|
20231020,150800,192505230,3775,3775,3775,3775,42
|
|
20231020,150700,192346680,3770,3790,3790,3770,2000
|
|
20231020,150600,184797160,3795,3795,3795,3795,0
|
|
20231020,150500,184797160,3795,3795,3795,3795,1
|
|
20231020,150400,184793365,3785,3785,3785,3785,0
|
|
20231020,150300,184793365,3785,3785,3785,3785,0
|
|
20231020,150200,184793365,3785,3785,3785,3785,0
|
|
20231020,150100,184793365,3785,3785,3785,3785,0
|
|
20231020,150000,184793365,3785,3785,3785,3785,0
|
|
20231020,145900,184793365,3785,3785,3785,3785,25
|
|
20231020,145800,184698740,3795,3785,3795,3785,51
|
|
20231020,145700,184505695,3785,3785,3785,3785,1800
|
|
20231020,145600,177692695,3795,3795,3795,3795,1
|
|
20231020,145500,177688900,3790,3790,3790,3790,1
|
|
20231020,145400,177685110,3785,3785,3785,3785,0
|
|
20231020,145300,177685110,3785,3785,3790,3785,662
|
|
20231020,145200,175179425,3785,3785,3785,3785,0
|
|
20231020,145100,175179425,3785,3785,3785,3785,58
|
|
20231020,145000,174959895,3785,3785,3785,3785,400
|
|
20231020,144900,173445895,3790,3795,3795,3790,2619
|
|
20231020,144800,163519865,3810,3800,3810,3800,115
|
|
20231020,144700,163082225,3795,3795,3795,3795,0
|
|
20231020,144600,163082225,3795,3795,3795,3795,0
|
|
20231020,144500,163082225,3795,3795,3795,3795,0
|
|
20231020,144400,163082225,3795,3795,3795,3795,0
|
|
20231020,144300,163082225,3795,3795,3795,3795,0
|
|
20231020,144200,163082225,3795,3795,3795,3795,0
|
|
20231020,144100,163082225,3795,3795,3795,3795,28
|
|
20231020,144000,162975965,3795,3795,3795,3795,2
|
|
20231020,143900,162968375,3795,3795,3795,3795,0
|
|
20231020,143800,162968375,3795,3795,3795,3795,0
|
|
20231020,143700,162968375,3795,3795,3795,3795,0
|
|
20231020,143600,162968375,3795,3795,3795,3795,0
|
|
20231020,143500,162968375,3795,3795,3795,3795,308
|
|
20231020,143400,161799515,3800,3800,3800,3800,0
|
|
20231020,143300,161799515,3800,3800,3800,3800,0
|
|
20231020,143200,161799515,3800,3800,3800,3800,0
|
|
20231020,143100,161799515,3800,3800,3800,3800,0
|
|
20231020,143000,161799515,3800,3800,3800,3800,0
|
|
20231020,142900,161799515,3800,3800,3800,3800,0
|
|
20231020,142800,161799515,3800,3800,3800,3800,0
|
|
20231020,142700,161799515,3800,3800,3800,3800,0
|
|
20231020,142600,161799515,3800,3800,3800,3800,0
|
|
20231020,142500,161799515,3800,3800,3800,3800,0
|
|
20231020,142400,161799515,3800,3800,3800,3800,27
|
|
20231020,142300,161696915,3800,3800,3800,3800,0
|
|
20231020,142200,161696915,3800,3800,3800,3800,10
|
|
20231020,142100,161658915,3795,3795,3795,3795,0
|
|
20231020,142000,161658915,3795,3795,3795,3795,0
|
|
20231020,141900,161658915,3795,3795,3795,3795,0
|
|
20231020,141800,161658915,3795,3795,3795,3795,0
|
|
20231020,141700,161658915,3795,3795,3795,3795,0
|
|
20231020,141600,161658915,3795,3795,3795,3795,0
|
|
20231020,141500,161658915,3795,3795,3795,3795,88
|
|
20231020,141400,161324955,3795,3795,3795,3795,1
|
|
20231020,141300,161321160,3795,3795,3795,3795,0
|
|
20231020,141200,161321160,3795,3795,3795,3795,0
|
|
20231020,141100,161321160,3795,3795,3795,3795,0
|
|
20231020,141000,161321160,3795,3795,3795,3795,114
|
|
20231020,140900,160888530,3790,3790,3790,3790,0
|
|
20231020,140800,160888530,3790,3790,3790,3790,0
|
|
20231020,140700,160888530,3790,3790,3790,3790,0
|
|
20231020,140600,160888530,3790,3790,3790,3790,0
|
|
20231020,140500,160888530,3790,3790,3790,3790,1
|
|
20231020,140400,160884740,3790,3790,3790,3790,0
|
|
20231020,140300,160884740,3790,3790,3790,3790,0
|
|
20231020,140200,160884740,3790,3790,3790,3790,120
|
|
20231020,140100,160429940,3780,3780,3780,3780,0
|
|
20231020,140000,160429940,3780,3785,3785,3780,224
|
|
20231020,135900,159582150,3790,3790,3790,3790,0
|
|
20231020,135800,159582150,3790,3790,3790,3790,10
|
|
20231020,135700,159544250,3790,3790,3790,3790,2
|
|
20231020,135600,159536670,3790,3790,3790,3790,0
|
|
20231020,135500,159536670,3790,3790,3790,3790,0
|
|
20231020,135400,159536670,3790,3790,3790,3790,0
|
|
20231020,135300,159536670,3790,3790,3790,3790,0
|
|
20231020,135200,159536670,3790,3790,3790,3790,0
|
|
20231020,135100,159536670,3790,3790,3790,3790,0
|
|
20231020,135000,159536670,3790,3790,3790,3790,0
|
|
20231020,134900,159536670,3790,3790,3790,3790,0
|
|
20231020,134800,159536670,3790,3790,3790,3790,0
|
|
20231020,134700,159536670,3790,3790,3790,3790,0
|
|
20231020,134600,159536670,3790,3790,3790,3790,15
|
|
20231020,134500,159479820,3780,3780,3780,3780,0
|
|
20231020,134400,159479820,3780,3780,3780,3780,0
|
|
20231020,134300,159479820,3780,3780,3780,3780,0
|
|
20231020,134200,159479820,3780,3780,3780,3780,0
|
|
20231020,134100,159479820,3780,3780,3780,3780,0
|
|
20231020,134000,159479820,3780,3780,3780,3780,0
|
|
20231020,133900,159479820,3780,3780,3780,3780,0
|
|
20231020,133800,159479820,3780,3780,3780,3780,0
|
|
20231020,133700,159479820,3780,3780,3780,3780,0
|
|
20231020,133600,159479820,3780,3780,3780,3780,0
|
|
20231020,133500,159479820,3780,3780,3780,3780,0
|
|
20231020,133400,159479820,3780,3780,3780,3780,0
|
|
20231020,133300,159479820,3780,3780,3780,3780,0
|
|
20231020,133200,159479820,3780,3780,3780,3780,0
|
|
20231020,133100,159479820,3780,3780,3780,3780,275
|
|
20231020,133000,158440320,3780,3780,3780,3780,0
|
|
20231020,132900,158440320,3780,3780,3780,3780,0
|
|
20231020,132800,158440320,3780,3775,3780,3775,1000
|
|
20231020,132700,154661165,3775,3775,3775,3775,0
|
|
20231020,132600,154661165,3775,3775,3775,3775,0
|
|
20231020,132500,154661165,3775,3775,3775,3775,0
|
|
20231020,132400,154661165,3775,3775,3775,3775,0
|
|
20231020,132300,154661165,3775,3775,3775,3775,0
|
|
20231020,132200,154661165,3775,3775,3775,3775,0
|
|
20231020,132100,154661165,3775,3775,3775,3775,1
|
|
20231020,132000,154657390,3775,3775,3775,3775,0
|
|
20231020,131900,154657390,3775,3775,3775,3775,0
|
|
20231020,131800,154657390,3775,3775,3775,3775,15
|
|
20231020,131700,154600765,3775,3775,3775,3775,0
|
|
20231020,131600,154600765,3775,3775,3775,3775,26
|
|
20231020,131500,154502615,3775,3775,3775,3775,0
|
|
20231020,131400,154502615,3775,3775,3775,3775,2
|
|
20231020,131300,154495065,3775,3775,3775,3775,0
|
|
20231020,131200,154495065,3775,3775,3775,3775,0
|
|
20231020,131100,154495065,3775,3775,3775,3775,100
|
|
20231020,131000,154117565,3775,3775,3775,3775,0
|
|
20231020,130900,154117565,3775,3775,3775,3775,2
|
|
20231020,130800,154110015,3775,3775,3775,3775,0
|
|
20231020,130700,154110015,3775,3775,3775,3775,0
|
|
20231020,130600,154110015,3775,3775,3775,3775,24
|
|
20231020,130500,154019415,3775,3775,3775,3775,50
|
|
20231020,130400,153830665,3770,3770,3770,3770,0
|
|
20231020,130300,153830665,3770,3770,3770,3770,0
|
|
20231020,130200,153830665,3770,3770,3770,3770,0
|
|
20231020,130100,153830665,3770,3770,3770,3770,0
|
|
20231020,130000,153830665,3770,3770,3770,3770,0
|
|
20231020,125900,153830665,3770,3770,3770,3770,0
|
|
20231020,125800,153830665,3770,3770,3770,3770,258
|
|
20231020,125700,152858005,3770,3770,3770,3770,2
|
|
20231020,125600,152850465,3770,3770,3770,3770,0
|
|
20231020,125500,152850465,3770,3770,3770,3770,0
|
|
20231020,125400,152850465,3770,3770,3770,3770,5
|
|
20231020,125300,152831615,3770,3770,3770,3770,0
|
|
20231020,125200,152831615,3770,3770,3770,3770,0
|
|
20231020,125100,152831615,3770,3770,3770,3770,0
|
|
20231020,125000,152831615,3770,3770,3770,3770,0
|
|
20231020,124900,152831615,3770,3770,3770,3770,1
|
|
20231020,124800,152827845,3760,3760,3760,3760,1
|
|
20231020,124700,152824085,3770,3770,3770,3770,0
|
|
20231020,124600,152824085,3770,3770,3770,3770,0
|
|
20231020,124500,152824085,3770,3770,3770,3770,132
|
|
20231020,124400,152326445,3770,3770,3770,3770,0
|
|
20231020,124300,152326445,3770,3770,3770,3770,0
|
|
20231020,124200,152326445,3770,3770,3770,3770,0
|
|
20231020,124100,152326445,3770,3770,3770,3770,0
|
|
20231020,124000,152326445,3770,3770,3770,3770,1
|
|
20231020,123900,152322675,3765,3765,3765,3765,2
|
|
20231020,123800,152315145,3770,3770,3770,3770,0
|
|
20231020,123700,152315145,3770,3770,3770,3770,0
|
|
20231020,123600,152315145,3770,3770,3770,3770,0
|
|
20231020,123500,152315145,3770,3770,3770,3770,0
|
|
20231020,123400,152315145,3770,3765,3770,3765,1000
|
|
20231020,123300,148546630,3765,3765,3765,3765,0
|
|
20231020,123200,148546630,3765,3765,3765,3765,0
|
|
20231020,123100,148546630,3765,3765,3765,3765,2
|
|
20231020,123000,148539100,3760,3760,3760,3760,168
|
|
20231020,122900,147907420,3760,3760,3760,3760,0
|
|
20231020,122800,147907420,3760,3760,3760,3760,30
|
|
20231020,122700,147794620,3760,3760,3760,3760,52
|
|
20231020,122600,147599100,3760,3760,3760,3760,0
|
|
20231020,122500,147599100,3760,3760,3760,3760,33
|
|
20231020,122400,147475020,3760,3760,3760,3760,50
|
|
20231020,122300,147287020,3755,3755,3755,3755,200
|
|
20231020,122200,146536020,3755,3755,3755,3755,0
|
|
20231020,122100,146536020,3755,3755,3755,3755,0
|
|
20231020,122000,146536020,3755,3755,3755,3755,0
|
|
20231020,121900,146536020,3755,3755,3755,3755,1
|
|
20231020,121800,146532265,3750,3750,3750,3750,0
|
|
20231020,121700,146532265,3750,3750,3750,3750,0
|
|
20231020,121600,146532265,3750,3750,3750,3750,0
|
|
20231020,121500,146532265,3750,3750,3750,3750,0
|
|
20231020,121400,146532265,3750,3750,3750,3750,0
|
|
20231020,121300,146532265,3750,3750,3750,3750,0
|
|
20231020,121200,146532265,3750,3750,3750,3750,0
|
|
20231020,121100,146532265,3750,3750,3750,3750,0
|
|
20231020,121000,146532265,3750,3750,3750,3750,0
|
|
20231020,120900,146532265,3750,3750,3750,3750,45
|
|
20231020,120800,146363515,3755,3755,3755,3755,1
|
|
20231020,120700,146359760,3755,3755,3755,3755,1
|
|
20231020,120600,146356005,3765,3765,3765,3765,0
|
|
20231020,120500,146356005,3765,3765,3765,3765,0
|
|
20231020,120400,146356005,3765,3765,3765,3765,0
|
|
20231020,120300,146356005,3765,3750,3765,3750,1163
|
|
20231020,120200,141989435,3740,3740,3740,3740,831
|
|
20231020,120100,138881495,3735,3735,3735,3735,84
|
|
20231020,120000,138567755,3740,3740,3740,3740,1
|
|
20231020,115900,138564015,3740,3740,3740,3740,100
|
|
20231020,115800,138190015,3740,3740,3740,3740,20
|
|
20231020,115700,138115215,3740,3740,3740,3740,6
|
|
20231020,115600,138092775,3740,3740,3740,3740,49
|
|
20231020,115500,137909515,3735,3735,3735,3735,1
|
|
20231020,115400,137905780,3735,3735,3735,3735,100
|
|
20231020,115300,137532280,3725,3725,3725,3725,0
|
|
20231020,115200,137532280,3725,3725,3725,3725,0
|
|
20231020,115100,137532280,3725,3725,3725,3725,0
|
|
20231020,115000,137532280,3725,3735,3735,3725,2000
|
|
20231020,114900,130071815,3740,3740,3740,3740,0
|
|
20231020,114800,130071815,3740,3740,3740,3740,4
|
|
20231020,114700,130056855,3740,3740,3740,3740,0
|
|
20231020,114600,130056855,3740,3740,3740,3740,1
|
|
20231020,114500,130053115,3740,3740,3740,3740,120
|
|
20231020,114400,129604315,3740,3740,3740,3740,0
|
|
20231020,114300,129604315,3740,3740,3740,3740,0
|
|
20231020,114200,129604315,3740,3740,3740,3740,0
|
|
20231020,114100,129604315,3740,3740,3740,3740,0
|
|
20231020,114000,129604315,3740,3740,3740,3740,0
|
|
20231020,113900,129604315,3740,3740,3740,3740,0
|
|
20231020,113800,129604315,3740,3740,3740,3740,2082
|
|
20231020,113700,121817635,3750,3750,3750,3750,1
|
|
20231020,113600,121813885,3745,3745,3745,3745,0
|
|
20231020,113500,121813885,3745,3745,3745,3745,0
|
|
20231020,113400,121813885,3745,3745,3745,3745,2532
|
|
20231020,113300,112331545,3750,3750,3750,3750,0
|
|
20231020,113200,112331545,3750,3755,3755,3750,421
|
|
20231020,113100,110752790,3745,3745,3745,3745,0
|
|
20231020,113000,110752790,3745,3745,3745,3745,0
|
|
20231020,112900,110752790,3745,3745,3745,3745,0
|
|
20231020,112800,110752790,3745,3745,3745,3745,0
|
|
20231020,112700,110752790,3745,3745,3745,3745,0
|
|
20231020,112600,110752790,3745,3745,3745,3745,0
|
|
20231020,112500,110752790,3745,3745,3745,3745,0
|
|
20231020,112400,110752790,3745,3750,3755,3745,536
|
|
20231020,112300,108744785,3755,3755,3755,3755,27
|
|
20231020,112200,108643400,3755,3755,3755,3755,0
|
|
20231020,112100,108643400,3755,3755,3755,3755,0
|
|
20231020,112000,108643400,3755,3755,3755,3755,0
|
|
20231020,111900,108643400,3755,3755,3755,3755,0
|
|
20231020,111800,108643400,3755,3745,3755,3745,381
|
|
20231020,111700,107214655,3745,3750,3750,3745,778
|
|
20231020,111600,104300155,3750,3750,3750,3750,0
|
|
20231020,111500,104300155,3750,3750,3750,3750,40
|
|
20231020,111400,104150155,3750,3750,3750,3750,1
|
|
20231020,111300,104146405,3750,3750,3750,3750,0
|
|
20231020,111200,104146405,3750,3750,3750,3750,0
|
|
20231020,111100,104146405,3750,3750,3750,3750,1
|
|
20231020,111000,104142655,3750,3750,3750,3750,2
|
|
20231020,110900,104135155,3750,3750,3750,3750,652
|
|
20231020,110800,101690155,3755,3755,3755,3755,1
|
|
20231020,110700,101686400,3755,3755,3755,3755,0
|
|
20231020,110600,101686400,3755,3755,3755,3755,0
|
|
20231020,110500,101686400,3755,3755,3755,3755,0
|
|
20231020,110400,101686400,3755,3755,3755,3755,10
|
|
20231020,110300,101648850,3755,3755,3755,3755,3
|
|
20231020,110200,101637585,3755,3765,3765,3755,700
|
|
20231020,110100,99005510,3770,3770,3770,3770,0
|
|
20231020,110000,99005510,3770,3770,3770,3770,1
|
|
20231020,105900,99001740,3770,3770,3770,3770,10
|
|
20231020,105800,98964040,3770,3770,3770,3770,0
|
|
20231020,105700,98964040,3770,3770,3770,3770,0
|
|
20231020,105600,98964040,3770,3770,3770,3770,1
|
|
20231020,105500,98960270,3770,3770,3770,3770,0
|
|
20231020,105400,98960270,3770,3770,3770,3770,0
|
|
20231020,105300,98960270,3770,3770,3770,3770,0
|
|
20231020,105200,98960270,3770,3770,3770,3770,0
|
|
20231020,105100,98960270,3770,3770,3770,3770,0
|
|
20231020,105000,98960270,3770,3770,3770,3770,0
|
|
20231020,104900,98960270,3770,3770,3770,3770,0
|
|
20231020,104800,98960270,3770,3770,3770,3770,0
|
|
20231020,104700,98960270,3770,3770,3770,3770,0
|
|
20231020,104600,98960270,3770,3770,3770,3770,0
|
|
20231020,104500,98960270,3770,3770,3770,3770,0
|
|
20231020,104400,98960270,3770,3770,3770,3770,0
|
|
20231020,104300,98960270,3770,3770,3770,3770,0
|
|
20231020,104200,98960270,3770,3770,3770,3770,2
|
|
20231020,104100,98952730,3770,3770,3770,3770,0
|
|
20231020,104000,98952730,3770,3770,3770,3770,0
|
|
20231020,103900,98952730,3770,3770,3770,3770,0
|
|
20231020,103800,98952730,3770,3770,3770,3770,100
|
|
20231020,103700,98575730,3770,3770,3770,3770,0
|
|
20231020,103600,98575730,3770,3770,3770,3770,0
|
|
20231020,103500,98575730,3770,3770,3770,3770,0
|
|
20231020,103400,98575730,3770,3770,3770,3770,0
|
|
20231020,103300,98575730,3770,3770,3770,3770,0
|
|
20231020,103200,98575730,3770,3770,3770,3770,0
|
|
20231020,103100,98575730,3770,3770,3770,3770,0
|
|
20231020,103000,98575730,3770,3770,3770,3770,0
|
|
20231020,102900,98575730,3770,3770,3770,3770,1
|
|
20231020,102800,98571960,3770,3770,3770,3770,0
|
|
20231020,102700,98571960,3770,3770,3770,3770,0
|
|
20231020,102600,98571960,3770,3770,3770,3770,3
|
|
20231020,102500,98560650,3770,3770,3770,3770,0
|
|
20231020,102400,98560650,3770,3770,3770,3770,1
|
|
20231020,102300,98556880,3760,3760,3760,3760,30
|
|
20231020,102200,98444080,3750,3750,3750,3750,1
|
|
20231020,102100,98440330,3745,3750,3750,3745,1045
|
|
20231020,102000,94521585,3775,3775,3775,3775,0
|
|
20231020,101900,94521585,3775,3765,3775,3740,2154
|
|
20231020,101800,86441120,3775,3775,3775,3775,0
|
|
20231020,101700,86441120,3775,3775,3775,3775,0
|
|
20231020,101600,86441120,3775,3775,3775,3775,0
|
|
20231020,101500,86441120,3775,3775,3775,3775,57
|
|
20231020,101400,86225945,3775,3775,3775,3775,302
|
|
20231020,101300,85085895,3775,3780,3780,3770,1794
|
|
20231020,101200,78308715,3780,3780,3780,3780,2
|
|
20231020,101100,78301155,3780,3780,3780,3780,0
|
|
20231020,101000,78301155,3780,3780,3780,3780,0
|
|
20231020,100900,78301155,3780,3780,3780,3780,195
|
|
20231020,100800,77564055,3780,3785,3785,3780,28
|
|
20231020,100700,77458210,3780,3780,3780,3780,278
|
|
20231020,100600,76407370,3780,3780,3780,3780,0
|
|
20231020,100500,76407370,3780,3780,3780,3780,22
|
|
20231020,100400,76324210,3775,3775,3775,3775,133
|
|
20231020,100300,75822135,3765,3765,3765,3765,0
|
|
20231020,100200,75822135,3765,3765,3765,3765,0
|
|
20231020,100100,75822135,3765,3770,3770,3765,386
|
|
20231020,100000,74367065,3775,3775,3775,3775,0
|
|
20231020,095900,74367065,3775,3775,3775,3775,100
|
|
20231020,095800,73989565,3775,3775,3775,3775,0
|
|
20231020,095700,73989565,3775,3775,3775,3775,0
|
|
20231020,095600,73989565,3775,3775,3775,3775,0
|
|
20231020,095500,73989565,3775,3775,3775,3775,0
|
|
20231020,095400,73989565,3775,3770,3775,3770,47
|
|
20231020,095300,73812360,3765,3770,3770,3765,207
|
|
20231020,095200,73032955,3770,3770,3770,3770,12
|
|
20231020,095100,72987715,3775,3775,3775,3775,619
|
|
20231020,095000,70650990,3780,3780,3780,3780,0
|
|
20231020,094900,70650990,3780,3780,3780,3780,3
|
|
20231020,094800,70639650,3780,3780,3780,3780,1
|
|
20231020,094700,70635870,3780,3780,3780,3780,0
|
|
20231020,094600,70635870,3780,3780,3780,3780,453
|
|
20231020,094500,68923530,3785,3795,3795,3785,103
|
|
20231020,094400,68532655,3795,3795,3795,3795,0
|
|
20231020,094300,68532655,3795,3790,3795,3785,2120
|
|
20231020,094200,60508370,3800,3800,3800,3800,0
|
|
20231020,094100,60508370,3800,3800,3800,3800,0
|
|
20231020,094000,60508370,3800,3800,3800,3800,6
|
|
20231020,093900,60485570,3800,3800,3800,3800,7
|
|
20231020,093800,60458970,3800,3800,3800,3800,3
|
|
20231020,093700,60447570,3785,3785,3785,3785,0
|
|
20231020,093600,60447570,3785,3795,3795,3785,600
|
|
20231020,093500,58175410,3800,3800,3800,3800,0
|
|
20231020,093400,58175410,3800,3800,3800,3800,2
|
|
20231020,093300,58167810,3790,3785,3790,3785,3
|
|
20231020,093200,58156450,3790,3800,3800,3790,1296
|
|
20231020,093100,53242900,3800,3805,3805,3800,2539
|
|
20231020,093000,43582180,3810,3810,3810,3810,1330
|
|
20231020,092900,38514880,3810,3810,3810,3810,0
|
|
20231020,092800,38514880,3810,3810,3810,3810,500
|
|
20231020,092700,36609880,3810,3810,3810,3810,0
|
|
20231020,092600,36609880,3810,3810,3810,3810,2
|
|
20231020,092500,36602260,3820,3820,3820,3820,0
|
|
20231020,092400,36602260,3820,3810,3820,3810,1101
|
|
20231020,092300,32400820,3800,3795,3800,3790,1003
|
|
20231020,092200,28599435,3800,3810,3815,3800,2685
|
|
20231020,092100,18394490,3820,3825,3825,3815,1683
|
|
20231020,092000,11967795,3845,3845,3845,3845,0
|
|
20231020,091900,11967795,3845,3840,3845,3840,1572
|
|
20231020,091800,5926690,3840,3840,3840,3840,1
|
|
20231020,091700,5922850,3850,3850,3850,3850,0
|
|
20231020,091600,5922850,3850,3830,3850,3830,585
|
|
20231020,091500,3682280,3850,3850,3850,3850,0
|
|
20231020,091400,3682280,3850,3850,3850,3850,6
|
|
20231020,091300,3659180,3840,3840,3840,3840,0
|
|
20231020,091200,3659180,3840,3840,3840,3840,270
|
|
20231020,091100,2622380,3840,3840,3840,3840,3
|
|
20231020,091000,2610860,3840,3815,3840,3815,15
|
|
20231020,090900,2553510,3820,3815,3840,3815,7
|
|
20231020,090800,2526755,3820,3820,3820,3820,0
|
|
20231020,090700,2526755,3820,3820,3820,3820,35
|
|
20231020,090600,2393055,3830,3835,3835,3830,378
|
|
20231020,090500,945270,3865,3865,3865,3865,0
|
|
20231020,090400,945270,3865,3865,3865,3865,0
|
|
20231020,090300,945270,3865,3865,3865,3865,1
|
|
20231020,090200,941405,3835,3865,3865,3835,82
|
|
20231020,090100,626905,3840,3840,3840,3840,64
|
|
20231020,090000,381145,3845,3865,3865,3845,99
|