583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184000,220797770,3705,3705,3705,3705,1278
|
|
20231016,183900,220797770,3705,3705,3705,3705,0
|
|
20231016,183800,220797770,3705,3705,3705,3705,0
|
|
20231016,183700,220797770,3705,3705,3705,3705,0
|
|
20231016,183600,220797770,3705,3705,3705,3705,0
|
|
20231016,183500,220797770,3705,3705,3705,3705,0
|
|
20231016,183400,220797770,3705,3705,3705,3705,0
|
|
20231016,183300,220797770,3705,3705,3705,3705,0
|
|
20231016,183200,220797770,3705,3705,3705,3705,0
|
|
20231016,183100,220797770,3705,3705,3705,3705,0
|
|
20231016,183000,220797770,3705,3705,3705,3705,0
|
|
20231016,182900,220797770,3705,3705,3705,3705,0
|
|
20231016,182800,220797770,3705,3705,3705,3705,0
|
|
20231016,182700,220797770,3705,3705,3705,3705,0
|
|
20231016,182600,220797770,3705,3705,3705,3705,0
|
|
20231016,182500,220797770,3705,3705,3705,3705,0
|
|
20231016,182400,220797770,3705,3705,3705,3705,0
|
|
20231016,182300,220797770,3705,3705,3705,3705,0
|
|
20231016,182200,220797770,3705,3705,3705,3705,0
|
|
20231016,182100,220797770,3705,3705,3705,3705,0
|
|
20231016,182000,220797770,3705,3705,3705,3705,0
|
|
20231016,181900,220797770,3705,3705,3705,3705,0
|
|
20231016,181800,220797770,3705,3705,3705,3705,0
|
|
20231016,181700,220797770,3705,3705,3705,3705,0
|
|
20231016,181600,220797770,3705,3705,3705,3705,0
|
|
20231016,181500,220797770,3705,3705,3705,3705,0
|
|
20231016,181400,220797770,3705,3705,3705,3705,0
|
|
20231016,181300,220797770,3705,3705,3705,3705,0
|
|
20231016,181200,220797770,3705,3705,3705,3705,0
|
|
20231016,181100,220797770,3705,3705,3705,3705,0
|
|
20231016,181000,220797770,3705,3705,3705,3705,1278
|
|
20231016,180900,220797770,3705,3705,3705,3705,0
|
|
20231016,180800,220797770,3705,3705,3705,3705,0
|
|
20231016,180700,220797770,3705,3705,3705,3705,0
|
|
20231016,180600,220797770,3705,3705,3705,3705,0
|
|
20231016,180500,220797770,3705,3705,3705,3705,0
|
|
20231016,180400,220797770,3705,3705,3705,3705,0
|
|
20231016,180300,220797770,3705,3705,3705,3705,0
|
|
20231016,180200,220797770,3705,3705,3705,3705,0
|
|
20231016,180100,220797770,3705,3705,3705,3705,0
|
|
20231016,180000,220797770,3705,3705,3705,3705,0
|
|
20231016,175900,220797770,3705,3705,3705,3705,0
|
|
20231016,175800,220797770,3705,3705,3705,3705,0
|
|
20231016,175700,220797770,3705,3705,3705,3705,0
|
|
20231016,175600,220797770,3705,3705,3705,3705,0
|
|
20231016,175500,220797770,3705,3705,3705,3705,0
|
|
20231016,175400,220797770,3705,3705,3705,3705,0
|
|
20231016,175300,220797770,3705,3705,3705,3705,0
|
|
20231016,175200,220797770,3705,3705,3705,3705,0
|
|
20231016,175100,220797770,3705,3705,3705,3705,0
|
|
20231016,175000,220797770,3705,3705,3705,3705,0
|
|
20231016,174900,220797770,3705,3705,3705,3705,0
|
|
20231016,174800,220797770,3705,3705,3705,3705,0
|
|
20231016,174700,220797770,3705,3705,3705,3705,0
|
|
20231016,174600,220797770,3705,3705,3705,3705,0
|
|
20231016,174500,220797770,3705,3705,3705,3705,0
|
|
20231016,174400,220797770,3705,3705,3705,3705,0
|
|
20231016,174300,220797770,3705,3705,3705,3705,0
|
|
20231016,174200,220797770,3705,3705,3705,3705,0
|
|
20231016,174100,220797770,3705,3705,3705,3705,0
|
|
20231016,174000,220797770,3705,3705,3705,3705,1278
|
|
20231016,173900,220797770,3705,3705,3705,3705,0
|
|
20231016,173800,220797770,3705,3705,3705,3705,0
|
|
20231016,173700,220797770,3705,3705,3705,3705,0
|
|
20231016,173600,220797770,3705,3705,3705,3705,0
|
|
20231016,173500,220797770,3705,3705,3705,3705,0
|
|
20231016,173400,220797770,3705,3705,3705,3705,0
|
|
20231016,173300,220797770,3705,3705,3705,3705,0
|
|
20231016,173200,220797770,3705,3705,3705,3705,0
|
|
20231016,173100,220797770,3705,3705,3705,3705,0
|
|
20231016,173000,220797770,3705,3705,3705,3705,0
|
|
20231016,172900,220797770,3705,3705,3705,3705,0
|
|
20231016,172800,220797770,3705,3705,3705,3705,0
|
|
20231016,172700,220797770,3705,3705,3705,3705,0
|
|
20231016,172600,220797770,3705,3705,3705,3705,0
|
|
20231016,172500,220797770,3705,3705,3705,3705,0
|
|
20231016,172400,220797770,3705,3705,3705,3705,0
|
|
20231016,172300,220797770,3705,3705,3705,3705,0
|
|
20231016,172200,220797770,3705,3705,3705,3705,0
|
|
20231016,172100,220797770,3705,3705,3705,3705,0
|
|
20231016,172000,220797770,3705,3705,3705,3705,0
|
|
20231016,171900,220797770,3705,3705,3705,3705,0
|
|
20231016,171800,220797770,3705,3705,3705,3705,0
|
|
20231016,171700,220797770,3705,3705,3705,3705,0
|
|
20231016,171600,220797770,3705,3705,3705,3705,0
|
|
20231016,171500,220797770,3705,3705,3705,3705,0
|
|
20231016,171400,220797770,3705,3705,3705,3705,0
|
|
20231016,171300,220797770,3705,3705,3705,3705,0
|
|
20231016,171200,220797770,3705,3705,3705,3705,0
|
|
20231016,171100,220797770,3705,3705,3705,3705,0
|
|
20231016,171000,220797770,3705,3705,3705,3705,1278
|
|
20231016,170900,220797770,3705,3705,3705,3705,0
|
|
20231016,170800,220797770,3705,3705,3705,3705,0
|
|
20231016,170700,220797770,3705,3705,3705,3705,0
|
|
20231016,170600,220797770,3705,3705,3705,3705,0
|
|
20231016,170500,220797770,3705,3705,3705,3705,0
|
|
20231016,170400,220797770,3705,3705,3705,3705,0
|
|
20231016,170300,220797770,3705,3705,3705,3705,0
|
|
20231016,170200,220797770,3705,3705,3705,3705,0
|
|
20231016,170100,220797770,3705,3705,3705,3705,0
|
|
20231016,170000,220797770,3705,3705,3705,3705,0
|
|
20231016,165900,220797770,3705,3705,3705,3705,0
|
|
20231016,165800,220797770,3705,3705,3705,3705,0
|
|
20231016,165700,220797770,3705,3705,3705,3705,0
|
|
20231016,165600,220797770,3705,3705,3705,3705,0
|
|
20231016,165500,220797770,3705,3705,3705,3705,0
|
|
20231016,165400,220797770,3705,3705,3705,3705,0
|
|
20231016,165300,220797770,3705,3705,3705,3705,0
|
|
20231016,165200,220797770,3705,3705,3705,3705,0
|
|
20231016,165100,220797770,3705,3705,3705,3705,0
|
|
20231016,165000,220797770,3705,3705,3705,3705,0
|
|
20231016,164900,220797770,3705,3705,3705,3705,0
|
|
20231016,164800,220797770,3705,3705,3705,3705,0
|
|
20231016,164700,220797770,3705,3705,3705,3705,0
|
|
20231016,164600,220797770,3705,3705,3705,3705,0
|
|
20231016,164500,220797770,3705,3705,3705,3705,0
|
|
20231016,164400,220797770,3705,3705,3705,3705,0
|
|
20231016,164300,220797770,3705,3705,3705,3705,0
|
|
20231016,164200,220797770,3705,3705,3705,3705,0
|
|
20231016,164100,220797770,3705,3705,3705,3705,0
|
|
20231016,164000,220797770,3705,3705,3705,3705,1278
|
|
20231016,163900,220797770,3705,3705,3705,3705,0
|
|
20231016,163800,220797770,3705,3705,3705,3705,0
|
|
20231016,163700,220797770,3705,3705,3705,3705,0
|
|
20231016,163600,220797770,3705,3705,3705,3705,0
|
|
20231016,163500,220797770,3705,3705,3705,3705,0
|
|
20231016,163400,220797770,3705,3705,3705,3705,0
|
|
20231016,163300,220797770,3705,3705,3705,3705,0
|
|
20231016,163200,220797770,3705,3705,3705,3705,0
|
|
20231016,163100,220797770,3705,3705,3705,3705,0
|
|
20231016,163000,220797770,3705,3705,3705,3705,0
|
|
20231016,162900,220797770,3705,3705,3705,3705,0
|
|
20231016,162800,220797770,3705,3705,3705,3705,0
|
|
20231016,162700,220797770,3705,3705,3705,3705,0
|
|
20231016,162600,220797770,3705,3705,3705,3705,0
|
|
20231016,162500,220797770,3705,3705,3705,3705,0
|
|
20231016,162400,220797770,3705,3705,3705,3705,0
|
|
20231016,162300,220797770,3705,3705,3705,3705,0
|
|
20231016,162200,220797770,3705,3705,3705,3705,0
|
|
20231016,162100,220797770,3705,3705,3705,3705,0
|
|
20231016,162000,220797770,3705,3705,3705,3705,0
|
|
20231016,161900,220797770,3705,3705,3705,3705,0
|
|
20231016,161800,220797770,3705,3705,3705,3705,0
|
|
20231016,161700,220797770,3705,3705,3705,3705,0
|
|
20231016,161600,220797770,3705,3705,3705,3705,0
|
|
20231016,161500,220797770,3705,3705,3705,3705,0
|
|
20231016,161400,220797770,3705,3705,3705,3705,0
|
|
20231016,161300,220797770,3705,3705,3705,3705,0
|
|
20231016,161200,220797770,3705,3705,3705,3705,0
|
|
20231016,161100,220797770,3705,3705,3705,3705,0
|
|
20231016,161000,220797770,3705,3705,3705,3705,1278
|
|
20231016,160900,220797770,3705,3705,3705,3705,0
|
|
20231016,160800,220797770,3705,3705,3705,3705,0
|
|
20231016,160700,220797770,3705,3705,3705,3705,0
|
|
20231016,160600,220797770,3705,3705,3705,3705,0
|
|
20231016,160500,220797770,3705,3705,3705,3705,0
|
|
20231016,160400,220797770,3705,3705,3705,3705,0
|
|
20231016,160300,220797770,3705,3705,3705,3705,0
|
|
20231016,160200,220797770,3705,3705,3705,3705,0
|
|
20231016,160100,220797770,3705,3705,3705,3705,0
|
|
20231016,160000,220797770,3705,3705,3705,3705,0
|
|
20231016,155900,220797770,3705,3705,3705,3705,0
|
|
20231016,155800,220797770,3705,3705,3705,3705,0
|
|
20231016,155700,220797770,3705,3705,3705,3705,0
|
|
20231016,155600,220797770,3705,3705,3705,3705,0
|
|
20231016,155500,220797770,3705,3705,3705,3705,0
|
|
20231016,155400,220797770,3705,3705,3705,3705,0
|
|
20231016,155300,220797770,3705,3705,3705,3705,0
|
|
20231016,155200,220797770,3705,3705,3705,3705,0
|
|
20231016,155100,220797770,3705,3705,3705,3705,0
|
|
20231016,155000,220797770,3705,3705,3705,3705,0
|
|
20231016,154900,220797770,3705,3705,3705,3705,0
|
|
20231016,154800,220797770,3705,3705,3705,3705,0
|
|
20231016,154700,220797770,3705,3705,3705,3705,0
|
|
20231016,154600,220797770,3705,3705,3705,3705,0
|
|
20231016,154500,220797770,3705,3705,3705,3705,0
|
|
20231016,154400,220797770,3705,3705,3705,3705,0
|
|
20231016,154300,220797770,3705,3705,3705,3705,0
|
|
20231016,154200,220797770,3705,3705,3705,3705,0
|
|
20231016,154100,220797770,3705,3705,3705,3705,0
|
|
20231016,154000,220797770,3705,3705,3705,3705,1278
|
|
20231016,153900,220797770,3705,3705,3705,3705,0
|
|
20231016,153800,220797770,3705,3705,3705,3705,0
|
|
20231016,153700,220797770,3705,3705,3705,3705,0
|
|
20231016,153600,220797770,3705,3705,3705,3705,0
|
|
20231016,153500,220797770,3705,3705,3705,3705,0
|
|
20231016,153400,220797770,3705,3705,3705,3705,0
|
|
20231016,153300,220797770,3705,3705,3705,3705,0
|
|
20231016,153200,220797770,3705,3705,3705,3705,0
|
|
20231016,153100,220797770,3705,3705,3705,3705,0
|
|
20231016,153000,220797770,3705,3705,3705,3705,1278
|
|
20231016,152900,216062780,3700,3700,3700,3700,0
|
|
20231016,152800,216062780,3700,3700,3700,3700,0
|
|
20231016,152700,216062780,3700,3700,3700,3700,0
|
|
20231016,152600,216062780,3700,3700,3700,3700,0
|
|
20231016,152500,216062780,3700,3700,3700,3700,0
|
|
20231016,152400,216062780,3700,3700,3700,3700,0
|
|
20231016,152300,216062780,3700,3700,3700,3700,0
|
|
20231016,152200,216062780,3700,3700,3700,3700,0
|
|
20231016,152100,216062780,3700,3700,3700,3700,0
|
|
20231016,152000,216062780,3700,3700,3700,3700,0
|
|
20231016,151900,216062780,3700,3700,3700,3700,18
|
|
20231016,151800,215996180,3700,3700,3700,3700,5
|
|
20231016,151700,215977680,3700,3710,3730,3700,252
|
|
20231016,151600,215043430,3705,3705,3730,3705,716
|
|
20231016,151500,212376530,3725,3725,3725,3725,26
|
|
20231016,151400,212279680,3700,3730,3730,3700,151
|
|
20231016,151300,211718715,3730,3730,3730,3730,678
|
|
20231016,151200,209189775,3730,3730,3730,3730,77
|
|
20231016,151100,208902565,3730,3730,3730,3730,52
|
|
20231016,151000,208708605,3730,3730,3730,3730,173
|
|
20231016,150900,208063315,3730,3725,3730,3725,90
|
|
20231016,150800,207727785,3725,3720,3725,3720,59
|
|
20231016,150700,207508200,3720,3720,3720,3720,151
|
|
20231016,150600,206946480,3720,3720,3720,3720,83
|
|
20231016,150500,206637720,3700,3700,3720,3700,287
|
|
20231016,150400,205575320,3700,3720,3720,3700,59
|
|
20231016,150300,205355980,3720,3720,3720,3720,78
|
|
20231016,150200,205065820,3720,3720,3720,3720,77
|
|
20231016,150100,204779380,3720,3720,3720,3720,77
|
|
20231016,150000,204492940,3720,3720,3720,3720,77
|
|
20231016,145900,204206500,3700,3700,3700,3700,0
|
|
20231016,145800,204206500,3700,3700,3700,3700,0
|
|
20231016,145700,204206500,3700,3700,3700,3700,0
|
|
20231016,145600,204206500,3700,3700,3700,3700,10
|
|
20231016,145500,204169500,3700,3700,3700,3700,0
|
|
20231016,145400,204169500,3700,3700,3700,3700,0
|
|
20231016,145300,204169500,3700,3700,3700,3700,0
|
|
20231016,145200,204169500,3700,3700,3700,3700,0
|
|
20231016,145100,204169500,3700,3700,3700,3700,1121
|
|
20231016,145000,200021800,3700,3705,3705,3700,320
|
|
20231016,144900,198836250,3705,3705,3705,3705,2
|
|
20231016,144800,198828840,3705,3705,3705,3705,0
|
|
20231016,144700,198828840,3705,3705,3705,3705,0
|
|
20231016,144600,198828840,3705,3705,3705,3705,0
|
|
20231016,144500,198828840,3705,3705,3705,3705,0
|
|
20231016,144400,198828840,3705,3705,3705,3705,0
|
|
20231016,144300,198828840,3705,3705,3705,3705,0
|
|
20231016,144200,198828840,3705,3705,3705,3705,0
|
|
20231016,144100,198828840,3705,3705,3705,3705,0
|
|
20231016,144000,198828840,3705,3705,3705,3705,0
|
|
20231016,143900,198828840,3705,3705,3705,3705,0
|
|
20231016,143800,198828840,3705,3705,3705,3705,0
|
|
20231016,143700,198828840,3705,3705,3705,3705,311
|
|
20231016,143600,197676585,3705,3705,3705,3705,0
|
|
20231016,143500,197676585,3705,3705,3705,3705,10
|
|
20231016,143400,197639535,3720,3720,3720,3720,0
|
|
20231016,143300,197639535,3720,3720,3720,3720,0
|
|
20231016,143200,197639535,3720,3720,3720,3720,0
|
|
20231016,143100,197639535,3720,3720,3720,3720,1
|
|
20231016,143000,197635815,3705,3705,3705,3705,0
|
|
20231016,142900,197635815,3705,3705,3705,3705,599
|
|
20231016,142800,195416520,3715,3715,3715,3715,0
|
|
20231016,142700,195416520,3715,3715,3715,3715,0
|
|
20231016,142600,195416520,3715,3715,3715,3715,0
|
|
20231016,142500,195416520,3715,3715,3715,3715,0
|
|
20231016,142400,195416520,3715,3715,3715,3715,0
|
|
20231016,142300,195416520,3715,3715,3715,3715,0
|
|
20231016,142200,195416520,3715,3715,3715,3715,0
|
|
20231016,142100,195416520,3715,3715,3715,3715,0
|
|
20231016,142000,195416520,3715,3705,3715,3705,399
|
|
20231016,141900,193934475,3705,3705,3705,3705,46
|
|
20231016,141800,193764045,3705,3705,3705,3705,7
|
|
20231016,141700,193738110,3700,3705,3705,3700,110
|
|
20231016,141600,193331075,3715,3715,3715,3715,0
|
|
20231016,141500,193331075,3715,3715,3715,3715,0
|
|
20231016,141400,193331075,3715,3715,3715,3715,926
|
|
20231016,141300,189890985,3715,3720,3720,3715,7
|
|
20231016,141200,189864965,3720,3720,3720,3720,0
|
|
20231016,141100,189864965,3720,3720,3720,3720,42
|
|
20231016,141000,189708725,3720,3710,3720,3710,300
|
|
20231016,140900,188592745,3710,3710,3710,3710,2
|
|
20231016,140800,188585325,3710,3710,3710,3710,21
|
|
20231016,140700,188507415,3720,3720,3720,3720,0
|
|
20231016,140600,188507415,3720,3720,3720,3720,0
|
|
20231016,140500,188507415,3720,3720,3720,3720,0
|
|
20231016,140400,188507415,3720,3720,3720,3720,0
|
|
20231016,140300,188507415,3720,3720,3720,3720,1
|
|
20231016,140200,188503695,3710,3710,3710,3710,0
|
|
20231016,140100,188503695,3710,3710,3710,3710,0
|
|
20231016,140000,188503695,3710,3710,3710,3710,0
|
|
20231016,135900,188503695,3710,3710,3710,3705,10
|
|
20231016,135800,188466635,3705,3705,3705,3705,1
|
|
20231016,135700,188462930,3710,3710,3710,3710,1
|
|
20231016,135600,188459220,3710,3710,3715,3710,4
|
|
20231016,135500,188444375,3705,3705,3705,3705,49
|
|
20231016,135400,188262830,3700,3700,3700,3700,0
|
|
20231016,135300,188262830,3700,3700,3700,3700,0
|
|
20231016,135200,188262830,3700,3700,3700,3700,10
|
|
20231016,135100,188225830,3705,3705,3705,3705,0
|
|
20231016,135000,188225830,3705,3705,3705,3705,7
|
|
20231016,134900,188199895,3705,3705,3705,3705,3
|
|
20231016,134800,188188780,3720,3720,3720,3720,4
|
|
20231016,134700,188173900,3720,3705,3720,3705,22
|
|
20231016,134600,188092090,3705,3705,3705,3705,5
|
|
20231016,134500,188073565,3710,3710,3710,3710,0
|
|
20231016,134400,188073565,3710,3710,3710,3710,0
|
|
20231016,134300,188073565,3710,3710,3710,3710,1601
|
|
20231016,134200,182133855,3710,3710,3710,3710,2
|
|
20231016,134100,182126435,3720,3720,3720,3720,14
|
|
20231016,134000,182074355,3710,3710,3710,3710,2
|
|
20231016,133900,182066935,3710,3710,3710,3710,0
|
|
20231016,133800,182066935,3710,3710,3710,3710,7
|
|
20231016,133700,182040965,3710,3710,3710,3710,0
|
|
20231016,133600,182040965,3710,3710,3710,3710,38
|
|
20231016,133500,181899985,3700,3700,3700,3700,0
|
|
20231016,133400,181899985,3700,3700,3700,3700,155
|
|
20231016,133300,181326485,3695,3690,3695,3690,11
|
|
20231016,133200,181285875,3695,3695,3695,3695,0
|
|
20231016,133100,181285875,3695,3695,3695,3695,0
|
|
20231016,133000,181285875,3695,3695,3695,3695,1
|
|
20231016,132900,181282180,3695,3695,3695,3695,2
|
|
20231016,132800,181274790,3695,3695,3695,3695,2
|
|
20231016,132700,181267400,3690,3690,3690,3690,0
|
|
20231016,132600,181267400,3690,3690,3690,3690,3
|
|
20231016,132500,181256330,3690,3695,3700,3690,29
|
|
20231016,132400,181149115,3690,3690,3690,3690,2
|
|
20231016,132300,181141735,3690,3690,3690,3690,0
|
|
20231016,132200,181141735,3690,3695,3695,3690,2
|
|
20231016,132100,181134350,3695,3695,3695,3695,2
|
|
20231016,132000,181126960,3695,3695,3695,3695,3
|
|
20231016,131900,181115875,3695,3695,3695,3695,0
|
|
20231016,131800,181115875,3695,3695,3695,3695,2
|
|
20231016,131700,181108485,3695,3700,3700,3695,12
|
|
20231016,131600,181064095,3685,3685,3685,3685,2
|
|
20231016,131500,181056725,3680,3680,3680,3680,0
|
|
20231016,131400,181056725,3680,3680,3680,3680,3
|
|
20231016,131300,181045685,3680,3680,3680,3680,0
|
|
20231016,131200,181045685,3680,3700,3710,3680,1870
|
|
20231016,131100,174139660,3690,3690,3690,3690,279
|
|
20231016,131000,173110150,3680,3680,3680,3680,0
|
|
20231016,130900,173110150,3680,3685,3685,3680,9
|
|
20231016,130800,173077020,3685,3685,3690,3685,227
|
|
20231016,130700,172240520,3685,3685,3685,3685,0
|
|
20231016,130600,172240520,3685,3685,3685,3685,152
|
|
20231016,130500,171680400,3685,3685,3685,3685,7
|
|
20231016,130400,171654605,3685,3685,3685,3685,0
|
|
20231016,130300,171654605,3685,3685,3685,3685,0
|
|
20231016,130200,171654605,3685,3685,3685,3685,4
|
|
20231016,130100,171639865,3685,3685,3685,3685,0
|
|
20231016,130000,171639865,3685,3685,3685,3685,0
|
|
20231016,125900,171639865,3685,3685,3685,3685,2
|
|
20231016,125800,171632495,3685,3685,3685,3685,0
|
|
20231016,125700,171632495,3685,3685,3685,3685,6
|
|
20231016,125600,171610385,3685,3685,3685,3685,0
|
|
20231016,125500,171610385,3685,3685,3685,3685,144
|
|
20231016,125400,171079745,3680,3680,3680,3680,0
|
|
20231016,125300,171079745,3680,3680,3680,3680,28
|
|
20231016,125200,170976705,3680,3680,3680,3680,0
|
|
20231016,125100,170976705,3680,3680,3680,3680,0
|
|
20231016,125000,170976705,3680,3680,3680,3680,7
|
|
20231016,124900,170950945,3685,3685,3685,3685,10
|
|
20231016,124800,170914095,3685,3685,3685,3685,0
|
|
20231016,124700,170914095,3685,3685,3685,3685,54
|
|
20231016,124600,170715105,3685,3685,3685,3685,19
|
|
20231016,124500,170645090,3680,3680,3680,3680,0
|
|
20231016,124400,170645090,3680,3680,3680,3680,0
|
|
20231016,124300,170645090,3680,3690,3690,3680,248
|
|
20231016,124200,169732340,3680,3680,3680,3680,0
|
|
20231016,124100,169732340,3680,3680,3680,3680,2
|
|
20231016,124000,169724980,3685,3685,3685,3685,100
|
|
20231016,123900,169356480,3685,3685,3685,3680,197
|
|
20231016,123800,168631370,3680,3695,3695,3680,7155
|
|
20231016,123700,142244055,3690,3690,3690,3690,0
|
|
20231016,123600,142244055,3690,3690,3690,3690,0
|
|
20231016,123500,142244055,3690,3690,3690,3690,0
|
|
20231016,123400,142244055,3690,3690,3690,3690,31
|
|
20231016,123300,142129665,3690,3690,3690,3690,0
|
|
20231016,123200,142129665,3690,3690,3690,3690,0
|
|
20231016,123100,142129665,3690,3690,3690,3690,4
|
|
20231016,123000,142114905,3700,3700,3700,3700,1
|
|
20231016,122900,142111205,3685,3685,3685,3685,0
|
|
20231016,122800,142111205,3685,3685,3685,3685,0
|
|
20231016,122700,142111205,3685,3685,3685,3685,0
|
|
20231016,122600,142111205,3685,3690,3690,3685,5
|
|
20231016,122500,142092775,3690,3690,3690,3690,0
|
|
20231016,122400,142092775,3690,3690,3690,3690,10
|
|
20231016,122300,142055875,3690,3690,3690,3690,10
|
|
20231016,122200,142018975,3695,3690,3695,3690,20
|
|
20231016,122100,141945125,3690,3690,3690,3690,36
|
|
20231016,122000,141812285,3690,3705,3705,3690,3408
|
|
20231016,121900,129226845,3695,3695,3695,3695,0
|
|
20231016,121800,129226845,3695,3695,3695,3695,0
|
|
20231016,121700,129226845,3695,3695,3695,3695,9
|
|
20231016,121600,129193590,3710,3710,3710,3710,0
|
|
20231016,121500,129193590,3710,3710,3710,3710,0
|
|
20231016,121400,129193590,3710,3710,3710,3710,558
|
|
20231016,121300,127123410,3710,3710,3710,3710,0
|
|
20231016,121200,127123410,3710,3710,3710,3710,43
|
|
20231016,121100,126963880,3695,3695,3695,3695,0
|
|
20231016,121000,126963880,3695,3695,3695,3695,0
|
|
20231016,120900,126963880,3695,3695,3695,3695,0
|
|
20231016,120800,126963880,3695,3695,3695,3695,0
|
|
20231016,120700,126963880,3695,3695,3695,3695,0
|
|
20231016,120600,126963880,3695,3695,3695,3695,0
|
|
20231016,120500,126963880,3695,3695,3695,3695,0
|
|
20231016,120400,126963880,3695,3695,3695,3695,0
|
|
20231016,120300,126963880,3695,3695,3695,3695,0
|
|
20231016,120200,126963880,3695,3695,3695,3695,0
|
|
20231016,120100,126963880,3695,3695,3695,3695,10
|
|
20231016,120000,126926930,3695,3695,3695,3695,0
|
|
20231016,115900,126926930,3695,3695,3695,3695,0
|
|
20231016,115800,126926930,3695,3695,3695,3695,0
|
|
20231016,115700,126926930,3695,3695,3695,3695,33
|
|
20231016,115600,126804995,3700,3700,3700,3700,0
|
|
20231016,115500,126804995,3700,3695,3700,3695,9
|
|
20231016,115400,126771735,3695,3695,3695,3695,0
|
|
20231016,115300,126771735,3695,3695,3695,3695,0
|
|
20231016,115200,126771735,3695,3695,3695,3695,0
|
|
20231016,115100,126771735,3695,3695,3695,3695,0
|
|
20231016,115000,126771735,3695,3695,3695,3695,0
|
|
20231016,114900,126771735,3695,3695,3695,3695,0
|
|
20231016,114800,126771735,3695,3695,3695,3695,0
|
|
20231016,114700,126771735,3695,3695,3695,3695,228
|
|
20231016,114600,125929275,3700,3700,3700,3700,1
|
|
20231016,114500,125925575,3700,3700,3700,3700,0
|
|
20231016,114400,125925575,3700,3700,3700,3700,56
|
|
20231016,114300,125718375,3700,3705,3705,3700,1589
|
|
20231016,114200,119831180,3705,3705,3705,3705,1
|
|
20231016,114100,119827475,3705,3705,3705,3705,102
|
|
20231016,114000,119449565,3705,3705,3705,3705,0
|
|
20231016,113900,119449565,3705,3705,3705,3705,201
|
|
20231016,113800,118704860,3700,3700,3700,3700,0
|
|
20231016,113700,118704860,3700,3700,3700,3700,0
|
|
20231016,113600,118704860,3700,3695,3700,3695,260
|
|
20231016,113500,117744150,3695,3695,3695,3695,0
|
|
20231016,113400,117744150,3695,3695,3695,3695,0
|
|
20231016,113300,117744150,3695,3695,3695,3695,0
|
|
20231016,113200,117744150,3695,3695,3695,3695,0
|
|
20231016,113100,117744150,3695,3695,3695,3695,0
|
|
20231016,113000,117744150,3695,3695,3695,3695,0
|
|
20231016,112900,117744150,3695,3695,3695,3695,0
|
|
20231016,112800,117744150,3695,3695,3695,3695,10
|
|
20231016,112700,117707200,3710,3710,3710,3710,1
|
|
20231016,112600,117703490,3695,3695,3695,3695,3
|
|
20231016,112500,117692405,3695,3695,3695,3695,0
|
|
20231016,112400,117692405,3695,3695,3695,3695,0
|
|
20231016,112300,117692405,3695,3695,3695,3695,0
|
|
20231016,112200,117692405,3695,3695,3695,3695,0
|
|
20231016,112100,117692405,3695,3695,3695,3695,3
|
|
20231016,112000,117681320,3695,3700,3700,3695,1000
|
|
20231016,111900,113984255,3700,3700,3700,3700,2
|
|
20231016,111800,113976855,3700,3700,3700,3700,71
|
|
20231016,111700,113714155,3700,3700,3700,3700,0
|
|
20231016,111600,113714155,3700,3700,3700,3700,2
|
|
20231016,111500,113706755,3705,3705,3705,3705,14
|
|
20231016,111400,113654885,3705,3705,3705,3705,11
|
|
20231016,111300,113614130,3700,3700,3700,3700,2
|
|
20231016,111200,113606730,3700,3700,3700,3700,10
|
|
20231016,111100,113569730,3700,3700,3700,3700,0
|
|
20231016,111000,113569730,3700,3700,3700,3700,1
|
|
20231016,110900,113566030,3700,3695,3700,3695,253
|
|
20231016,110800,112631070,3695,3700,3700,3695,939
|
|
20231016,110700,109157770,3700,3700,3700,3700,1
|
|
20231016,110600,109154070,3700,3700,3700,3700,1
|
|
20231016,110500,109150370,3700,3700,3700,3700,1
|
|
20231016,110400,109146670,3710,3710,3710,3700,14
|
|
20231016,110300,109094740,3700,3705,3705,3700,5423
|
|
20231016,110200,89019550,3705,3705,3705,3705,0
|
|
20231016,110100,89019550,3705,3705,3705,3705,4
|
|
20231016,110000,89004730,3705,3710,3710,3705,279
|
|
20231016,105900,87969730,3710,3710,3710,3710,10
|
|
20231016,105800,87932630,3705,3710,3710,3705,2793
|
|
20231016,105700,77570770,3710,3710,3710,3710,0
|
|
20231016,105600,77570770,3710,3710,3710,3710,0
|
|
20231016,105500,77570770,3710,3715,3715,3710,9
|
|
20231016,105400,77537365,3715,3715,3715,3715,7
|
|
20231016,105300,77511360,3720,3720,3720,3720,11
|
|
20231016,105200,77470440,3710,3720,3720,3710,33
|
|
20231016,105100,77347740,3710,3710,3710,3710,0
|
|
20231016,105000,77347740,3710,3710,3710,3710,0
|
|
20231016,104900,77347740,3710,3710,3710,3710,0
|
|
20231016,104800,77347740,3710,3710,3710,3710,9
|
|
20231016,104700,77314350,3710,3715,3715,3710,78
|
|
20231016,104600,77024610,3715,3715,3715,3715,12
|
|
20231016,104500,76980030,3715,3715,3715,3710,94
|
|
20231016,104400,76630875,3720,3720,3720,3720,0
|
|
20231016,104300,76630875,3720,3720,3720,3720,1
|
|
20231016,104200,76627155,3715,3715,3715,3715,6
|
|
20231016,104100,76604865,3715,3715,3715,3715,0
|
|
20231016,104000,76604865,3715,3720,3720,3715,8
|
|
20231016,103900,76575140,3715,3715,3715,3715,26
|
|
20231016,103800,76478550,3715,3720,3720,3715,26
|
|
20231016,103700,76381860,3720,3720,3720,3720,0
|
|
20231016,103600,76381860,3720,3720,3720,3720,0
|
|
20231016,103500,76381860,3720,3720,3720,3720,0
|
|
20231016,103400,76381860,3720,3715,3720,3715,16
|
|
20231016,103300,76322370,3715,3715,3715,3715,7
|
|
20231016,103200,76296365,3710,3710,3710,3710,0
|
|
20231016,103100,76296365,3710,3715,3715,3710,53
|
|
20231016,103000,76099730,3715,3715,3715,3715,0
|
|
20231016,102900,76099730,3715,3710,3715,3710,306
|
|
20231016,102800,74962975,3710,3710,3710,3710,0
|
|
20231016,102700,74962975,3710,3715,3715,3710,62
|
|
20231016,102600,74732675,3715,3715,3715,3715,0
|
|
20231016,102500,74732675,3715,3715,3715,3715,0
|
|
20231016,102400,74732675,3715,3715,3715,3715,0
|
|
20231016,102300,74732675,3715,3715,3715,3715,5
|
|
20231016,102200,74714100,3720,3720,3720,3720,10
|
|
20231016,102100,74676900,3715,3715,3715,3715,0
|
|
20231016,102000,74676900,3715,3715,3715,3715,19
|
|
20231016,101900,74606315,3715,3720,3720,3715,70
|
|
20231016,101800,74346125,3725,3725,3725,3725,1
|
|
20231016,101700,74342400,3720,3725,3725,3720,7
|
|
20231016,101600,74316355,3720,3725,3725,3720,79
|
|
20231016,101500,74022470,3720,3720,3720,3720,111
|
|
20231016,101400,73609550,3715,3725,3725,3715,10
|
|
20231016,101300,73572390,3710,3710,3710,3710,0
|
|
20231016,101200,73572390,3710,3710,3710,3710,0
|
|
20231016,101100,73572390,3710,3710,3710,3710,0
|
|
20231016,101000,73572390,3710,3710,3710,3710,0
|
|
20231016,100900,73572390,3710,3710,3710,3710,160
|
|
20231016,100800,72978790,3720,3720,3720,3720,0
|
|
20231016,100700,72978790,3720,3720,3720,3720,0
|
|
20231016,100600,72978790,3720,3720,3720,3720,1
|
|
20231016,100500,72975070,3715,3715,3715,3715,0
|
|
20231016,100400,72975070,3715,3715,3715,3715,6
|
|
20231016,100300,72952780,3715,3715,3715,3715,0
|
|
20231016,100200,72952780,3715,3715,3715,3715,0
|
|
20231016,100100,72952780,3715,3715,3715,3710,116
|
|
20231016,100000,72522295,3710,3710,3710,3710,0
|
|
20231016,095900,72522295,3710,3710,3710,3710,0
|
|
20231016,095800,72522295,3710,3715,3715,3710,27
|
|
20231016,095700,72422075,3715,3715,3715,3715,0
|
|
20231016,095600,72422075,3715,3715,3715,3715,0
|
|
20231016,095500,72422075,3715,3710,3715,3710,49
|
|
20231016,095400,72240280,3710,3705,3710,3705,32
|
|
20231016,095300,72121595,3710,3710,3710,3710,106
|
|
20231016,095200,71728335,3705,3705,3705,3705,0
|
|
20231016,095100,71728335,3705,3705,3705,3705,0
|
|
20231016,095000,71728335,3705,3705,3705,3705,30
|
|
20231016,094900,71617185,3705,3705,3705,3705,7
|
|
20231016,094800,71591250,3705,3705,3705,3705,0
|
|
20231016,094700,71591250,3705,3705,3705,3705,449
|
|
20231016,094600,69927705,3705,3710,3710,3705,171
|
|
20231016,094500,69293395,3710,3710,3710,3710,30
|
|
20231016,094400,69182095,3710,3710,3710,3710,20
|
|
20231016,094300,69107895,3710,3710,3710,3710,10
|
|
20231016,094200,69070795,3715,3715,3715,3715,8
|
|
20231016,094100,69041075,3715,3715,3715,3705,61
|
|
20231016,094000,68814620,3705,3715,3715,3705,446
|
|
20231016,093900,67157970,3705,3715,3715,3705,394
|
|
20231016,093800,65696320,3710,3710,3710,3710,0
|
|
20231016,093700,65696320,3710,3710,3710,3710,5
|
|
20231016,093600,65677770,3710,3710,3710,3710,0
|
|
20231016,093500,65677770,3710,3710,3710,3710,10
|
|
20231016,093400,65640670,3730,3730,3730,3730,0
|
|
20231016,093300,65640670,3730,3710,3730,3705,6
|
|
20231016,093200,65618400,3710,3710,3710,3710,0
|
|
20231016,093100,65618400,3710,3710,3710,3710,7
|
|
20231016,093000,65592430,3700,3700,3700,3700,242
|
|
20231016,092900,64697030,3730,3730,3730,3730,1
|
|
20231016,092800,64693300,3735,3695,3735,3695,2712
|
|
20231016,092700,54569245,3705,3705,3705,3705,10
|
|
20231016,092600,54532195,3705,3695,3705,3695,7
|
|
20231016,092500,54506280,3695,3705,3705,3695,3213
|
|
20231016,092400,42619810,3705,3710,3710,3705,1653
|
|
20231016,092300,36493730,3710,3710,3710,3710,5
|
|
20231016,092200,36475180,3705,3705,3705,3705,0
|
|
20231016,092100,36475180,3705,3705,3705,3705,2
|
|
20231016,092000,36467770,3710,3730,3735,3705,1594
|
|
20231016,091900,30538685,3710,3715,3735,3710,1640
|
|
20231016,091800,24418065,3705,3710,3710,3705,2012
|
|
20231016,091700,16954875,3710,3710,3710,3705,439
|
|
20231016,091600,15326430,3710,3710,3710,3710,1578
|
|
20231016,091500,9472050,3715,3715,3715,3715,10
|
|
20231016,091400,9434900,3710,3710,3710,3710,0
|
|
20231016,091300,9434900,3710,3720,3720,3710,595
|
|
20231016,091200,7223015,3720,3720,3720,3720,53
|
|
20231016,091100,7025855,3720,3720,3720,3720,109
|
|
20231016,091000,6620375,3735,3735,3735,3735,2
|
|
20231016,090900,6612905,3720,3720,3720,3720,0
|
|
20231016,090800,6612905,3720,3720,3720,3720,74
|
|
20231016,090700,6337625,3720,3720,3720,3720,50
|
|
20231016,090600,6151625,3720,3765,3765,3720,825
|
|
20231016,090500,3079215,3765,3765,3765,3765,0
|
|
20231016,090400,3079215,3765,3765,3765,3765,0
|
|
20231016,090300,3079215,3765,3735,3765,3735,41
|
|
20231016,090200,2925385,3765,3765,3765,3765,0
|
|
20231016,090100,2925385,3765,3765,3765,3765,45
|
|
20231016,090000,2755960,3770,3740,3770,3735,737
|