609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190600,332184010,3250,3250,3250,3250,5800
|
|
20231012,190500,332184010,3250,3250,3250,3250,0
|
|
20231012,190400,332184010,3250,3250,3250,3250,0
|
|
20231012,190300,332184010,3250,3250,3250,3250,0
|
|
20231012,190200,332184010,3250,3250,3250,3250,0
|
|
20231012,190100,332184010,3250,3250,3250,3250,0
|
|
20231012,190000,332184010,3250,3250,3250,3250,0
|
|
20231012,185900,332184010,3250,3250,3250,3250,0
|
|
20231012,185800,332184010,3250,3250,3250,3250,0
|
|
20231012,185700,332184010,3250,3250,3250,3250,0
|
|
20231012,185600,332184010,3250,3250,3250,3250,0
|
|
20231012,185500,332184010,3250,3250,3250,3250,0
|
|
20231012,185400,332184010,3250,3250,3250,3250,0
|
|
20231012,185300,332184010,3250,3250,3250,3250,0
|
|
20231012,185200,332184010,3250,3250,3250,3250,0
|
|
20231012,185100,332184010,3250,3250,3250,3250,0
|
|
20231012,185000,332184010,3250,3250,3250,3250,0
|
|
20231012,184900,332184010,3250,3250,3250,3250,0
|
|
20231012,184800,332184010,3250,3250,3250,3250,0
|
|
20231012,184700,332184010,3250,3250,3250,3250,0
|
|
20231012,184600,332184010,3250,3250,3250,3250,0
|
|
20231012,184500,332184010,3250,3250,3250,3250,0
|
|
20231012,184400,332184010,3250,3250,3250,3250,0
|
|
20231012,184300,332184010,3250,3250,3250,3250,0
|
|
20231012,184200,332184010,3250,3250,3250,3250,0
|
|
20231012,184100,332184010,3250,3250,3250,3250,0
|
|
20231012,184000,332184010,3250,3250,3250,3250,0
|
|
20231012,183900,332184010,3250,3250,3250,3250,0
|
|
20231012,183800,332184010,3250,3250,3250,3250,0
|
|
20231012,183700,332184010,3250,3250,3250,3250,0
|
|
20231012,183600,332184010,3250,3250,3250,3250,5800
|
|
20231012,183500,332184010,3250,3250,3250,3250,0
|
|
20231012,183400,332184010,3250,3250,3250,3250,0
|
|
20231012,183300,332184010,3250,3250,3250,3250,0
|
|
20231012,183200,332184010,3250,3250,3250,3250,0
|
|
20231012,183100,332184010,3250,3250,3250,3250,0
|
|
20231012,183000,332184010,3250,3250,3250,3250,0
|
|
20231012,182900,332184010,3250,3250,3250,3250,0
|
|
20231012,182800,332184010,3250,3250,3250,3250,0
|
|
20231012,182700,332184010,3250,3250,3250,3250,0
|
|
20231012,182600,332184010,3250,3250,3250,3250,0
|
|
20231012,182500,332184010,3250,3250,3250,3250,0
|
|
20231012,182400,332184010,3250,3250,3250,3250,0
|
|
20231012,182300,332184010,3250,3250,3250,3250,0
|
|
20231012,182200,332184010,3250,3250,3250,3250,0
|
|
20231012,182100,332184010,3250,3250,3250,3250,0
|
|
20231012,182000,332184010,3250,3250,3250,3250,0
|
|
20231012,181900,332184010,3250,3250,3250,3250,0
|
|
20231012,181800,332184010,3250,3250,3250,3250,0
|
|
20231012,181700,332184010,3250,3250,3250,3250,0
|
|
20231012,181600,332184010,3250,3250,3250,3250,0
|
|
20231012,181500,332184010,3250,3250,3250,3250,0
|
|
20231012,181400,332184010,3250,3250,3250,3250,0
|
|
20231012,181300,332184010,3250,3250,3250,3250,0
|
|
20231012,181200,332184010,3250,3250,3250,3250,0
|
|
20231012,181100,332184010,3250,3250,3250,3250,0
|
|
20231012,181000,332184010,3250,3250,3250,3250,0
|
|
20231012,180900,332184010,3250,3250,3250,3250,0
|
|
20231012,180800,332184010,3250,3250,3250,3250,0
|
|
20231012,180700,332184010,3250,3250,3250,3250,0
|
|
20231012,180600,332184010,3250,3250,3250,3250,5800
|
|
20231012,180500,332184010,3250,3250,3250,3250,0
|
|
20231012,180400,332184010,3250,3250,3250,3250,0
|
|
20231012,180300,332184010,3250,3250,3250,3250,0
|
|
20231012,180200,332184010,3250,3250,3250,3250,0
|
|
20231012,180100,332184010,3250,3250,3250,3250,0
|
|
20231012,180000,332184010,3250,3250,3250,3250,0
|
|
20231012,175900,332184010,3250,3250,3250,3250,0
|
|
20231012,175800,332184010,3250,3250,3250,3250,0
|
|
20231012,175700,332184010,3250,3250,3250,3250,0
|
|
20231012,175600,332184010,3250,3250,3250,3250,0
|
|
20231012,175500,332184010,3250,3250,3250,3250,0
|
|
20231012,175400,332184010,3250,3250,3250,3250,0
|
|
20231012,175300,332184010,3250,3250,3250,3250,0
|
|
20231012,175200,332184010,3250,3250,3250,3250,0
|
|
20231012,175100,332184010,3250,3250,3250,3250,0
|
|
20231012,175000,332184010,3250,3250,3250,3250,0
|
|
20231012,174900,332184010,3250,3250,3250,3250,0
|
|
20231012,174800,332184010,3250,3250,3250,3250,0
|
|
20231012,174700,332184010,3250,3250,3250,3250,0
|
|
20231012,174600,332184010,3250,3250,3250,3250,0
|
|
20231012,174500,332184010,3250,3250,3250,3250,0
|
|
20231012,174400,332184010,3250,3250,3250,3250,0
|
|
20231012,174300,332184010,3250,3250,3250,3250,0
|
|
20231012,174200,332184010,3250,3250,3250,3250,0
|
|
20231012,174100,332184010,3250,3250,3250,3250,0
|
|
20231012,174000,332184010,3250,3250,3250,3250,0
|
|
20231012,173900,332184010,3250,3250,3250,3250,0
|
|
20231012,173800,332184010,3250,3250,3250,3250,0
|
|
20231012,173700,332184010,3250,3250,3250,3250,0
|
|
20231012,173600,332184010,3250,3250,3250,3250,5800
|
|
20231012,173500,332184010,3250,3250,3250,3250,0
|
|
20231012,173400,332184010,3250,3250,3250,3250,0
|
|
20231012,173300,332184010,3250,3250,3250,3250,0
|
|
20231012,173200,332184010,3250,3250,3250,3250,0
|
|
20231012,173100,332184010,3250,3250,3250,3250,0
|
|
20231012,173000,332184010,3250,3250,3250,3250,0
|
|
20231012,172900,332184010,3250,3250,3250,3250,0
|
|
20231012,172800,332184010,3250,3250,3250,3250,0
|
|
20231012,172700,332184010,3250,3250,3250,3250,0
|
|
20231012,172600,332184010,3250,3250,3250,3250,0
|
|
20231012,172500,332184010,3250,3250,3250,3250,0
|
|
20231012,172400,332184010,3250,3250,3250,3250,0
|
|
20231012,172300,332184010,3250,3250,3250,3250,0
|
|
20231012,172200,332184010,3250,3250,3250,3250,0
|
|
20231012,172100,332184010,3250,3250,3250,3250,0
|
|
20231012,172000,332184010,3250,3250,3250,3250,0
|
|
20231012,171900,332184010,3250,3250,3250,3250,0
|
|
20231012,171800,332184010,3250,3250,3250,3250,0
|
|
20231012,171700,332184010,3250,3250,3250,3250,0
|
|
20231012,171600,332184010,3250,3250,3250,3250,0
|
|
20231012,171500,332184010,3250,3250,3250,3250,0
|
|
20231012,171400,332184010,3250,3250,3250,3250,0
|
|
20231012,171300,332184010,3250,3250,3250,3250,0
|
|
20231012,171200,332184010,3250,3250,3250,3250,0
|
|
20231012,171100,332184010,3250,3250,3250,3250,0
|
|
20231012,171000,332184010,3250,3250,3250,3250,0
|
|
20231012,170900,332184010,3250,3250,3250,3250,0
|
|
20231012,170800,332184010,3250,3250,3250,3250,0
|
|
20231012,170700,332184010,3250,3250,3250,3250,0
|
|
20231012,170600,332184010,3250,3250,3250,3250,5800
|
|
20231012,170500,332184010,3250,3250,3250,3250,0
|
|
20231012,170400,332184010,3250,3250,3250,3250,0
|
|
20231012,170300,332184010,3250,3250,3250,3250,0
|
|
20231012,170200,332184010,3250,3250,3250,3250,0
|
|
20231012,170100,332184010,3250,3250,3250,3250,0
|
|
20231012,170000,332184010,3250,3250,3250,3250,0
|
|
20231012,165900,332184010,3250,3250,3250,3250,0
|
|
20231012,165800,332184010,3250,3250,3250,3250,0
|
|
20231012,165700,332184010,3250,3250,3250,3250,0
|
|
20231012,165600,332184010,3250,3250,3250,3250,0
|
|
20231012,165500,332184010,3250,3250,3250,3250,0
|
|
20231012,165400,332184010,3250,3250,3250,3250,0
|
|
20231012,165300,332184010,3250,3250,3250,3250,0
|
|
20231012,165200,332184010,3250,3250,3250,3250,0
|
|
20231012,165100,332184010,3250,3250,3250,3250,0
|
|
20231012,165000,332184010,3250,3250,3250,3250,0
|
|
20231012,164900,332184010,3250,3250,3250,3250,0
|
|
20231012,164800,332184010,3250,3250,3250,3250,0
|
|
20231012,164700,332184010,3250,3250,3250,3250,0
|
|
20231012,164600,332184010,3250,3250,3250,3250,0
|
|
20231012,164500,332184010,3250,3250,3250,3250,0
|
|
20231012,164400,332184010,3250,3250,3250,3250,0
|
|
20231012,164300,332184010,3250,3250,3250,3250,0
|
|
20231012,164200,332184010,3250,3250,3250,3250,0
|
|
20231012,164100,332184010,3250,3250,3250,3250,0
|
|
20231012,164000,332184010,3250,3250,3250,3250,0
|
|
20231012,163900,332184010,3250,3250,3250,3250,0
|
|
20231012,163800,332184010,3250,3250,3250,3250,0
|
|
20231012,163700,332184010,3250,3250,3250,3250,0
|
|
20231012,163600,332184010,3250,3250,3250,3250,5800
|
|
20231012,163500,332184010,3250,3250,3250,3250,0
|
|
20231012,163400,332184010,3250,3250,3250,3250,0
|
|
20231012,163300,332184010,3250,3250,3250,3250,0
|
|
20231012,163200,332184010,3250,3250,3250,3250,0
|
|
20231012,163100,332184010,3250,3250,3250,3250,0
|
|
20231012,163000,332184010,3250,3250,3250,3250,0
|
|
20231012,162900,332184010,3250,3250,3250,3250,0
|
|
20231012,162800,332184010,3250,3250,3250,3250,0
|
|
20231012,162700,332184010,3250,3250,3250,3250,0
|
|
20231012,162600,332184010,3250,3250,3250,3250,0
|
|
20231012,162500,332184010,3250,3250,3250,3250,0
|
|
20231012,162400,332184010,3250,3250,3250,3250,0
|
|
20231012,162300,332184010,3250,3250,3250,3250,0
|
|
20231012,162200,332184010,3250,3250,3250,3250,0
|
|
20231012,162100,332184010,3250,3250,3250,3250,0
|
|
20231012,162000,332184010,3250,3250,3250,3250,0
|
|
20231012,161900,332184010,3250,3250,3250,3250,0
|
|
20231012,161800,332184010,3250,3250,3250,3250,0
|
|
20231012,161700,332184010,3250,3250,3250,3250,0
|
|
20231012,161600,332184010,3250,3250,3250,3250,0
|
|
20231012,161500,332184010,3250,3250,3250,3250,0
|
|
20231012,161400,332184010,3250,3250,3250,3250,0
|
|
20231012,161300,332184010,3250,3250,3250,3250,0
|
|
20231012,161200,332184010,3250,3250,3250,3250,0
|
|
20231012,161100,332184010,3250,3250,3250,3250,0
|
|
20231012,161000,332184010,3250,3250,3250,3250,0
|
|
20231012,160900,332184010,3250,3250,3250,3250,0
|
|
20231012,160800,332184010,3250,3250,3250,3250,0
|
|
20231012,160700,332184010,3250,3250,3250,3250,0
|
|
20231012,160600,332184010,3250,3250,3250,3250,5800
|
|
20231012,160500,332184010,3250,3250,3250,3250,0
|
|
20231012,160400,332184010,3250,3250,3250,3250,0
|
|
20231012,160300,332184010,3250,3250,3250,3250,0
|
|
20231012,160200,332184010,3250,3250,3250,3250,0
|
|
20231012,160100,332184010,3250,3250,3250,3250,0
|
|
20231012,160000,332184010,3250,3250,3250,3250,0
|
|
20231012,155900,332184010,3250,3250,3250,3250,0
|
|
20231012,155800,332184010,3250,3250,3250,3250,0
|
|
20231012,155700,332184010,3250,3250,3250,3250,0
|
|
20231012,155600,332184010,3250,3250,3250,3250,0
|
|
20231012,155500,332184010,3250,3250,3250,3250,0
|
|
20231012,155400,332184010,3250,3250,3250,3250,0
|
|
20231012,155300,332184010,3250,3250,3250,3250,0
|
|
20231012,155200,332184010,3250,3250,3250,3250,0
|
|
20231012,155100,332184010,3250,3250,3250,3250,0
|
|
20231012,155000,332184010,3250,3250,3250,3250,0
|
|
20231012,154900,332184010,3250,3250,3250,3250,0
|
|
20231012,154800,332184010,3250,3250,3250,3250,0
|
|
20231012,154700,332184010,3250,3250,3250,3250,0
|
|
20231012,154600,332184010,3250,3250,3250,3250,0
|
|
20231012,154500,332184010,3250,3250,3250,3250,0
|
|
20231012,154400,332184010,3250,3250,3250,3250,0
|
|
20231012,154300,332184010,3250,3250,3250,3250,0
|
|
20231012,154200,332184010,3250,3250,3250,3250,0
|
|
20231012,154100,332184010,3250,3250,3250,3250,0
|
|
20231012,154000,332184010,3250,3250,3250,3250,0
|
|
20231012,153900,332184010,3250,3250,3250,3250,0
|
|
20231012,153800,332184010,3250,3250,3250,3250,0
|
|
20231012,153700,332184010,3250,3250,3250,3250,0
|
|
20231012,153600,332184010,3250,3250,3250,3250,5800
|
|
20231012,153500,332184010,3250,3250,3250,3250,0
|
|
20231012,153400,332184010,3250,3250,3250,3250,0
|
|
20231012,153300,332184010,3250,3250,3250,3250,0
|
|
20231012,153200,332184010,3250,3250,3250,3250,0
|
|
20231012,153100,332184010,3250,3250,3250,3250,0
|
|
20231012,153000,332184010,3250,3250,3250,3250,5800
|
|
20231012,152900,313334010,3240,3240,3240,3240,0
|
|
20231012,152800,313334010,3240,3240,3240,3240,0
|
|
20231012,152700,313334010,3240,3240,3240,3240,0
|
|
20231012,152600,313334010,3240,3240,3240,3240,0
|
|
20231012,152500,313334010,3240,3240,3240,3240,0
|
|
20231012,152400,313334010,3240,3240,3240,3240,0
|
|
20231012,152300,313334010,3240,3240,3240,3240,0
|
|
20231012,152200,313334010,3240,3240,3240,3240,0
|
|
20231012,152100,313334010,3240,3240,3240,3240,0
|
|
20231012,152000,313334010,3240,3240,3240,3240,0
|
|
20231012,151900,313334010,3240,3235,3240,3220,4719
|
|
20231012,151800,298111920,3235,3235,3235,3230,193
|
|
20231012,151700,297487810,3230,3240,3240,3230,1651
|
|
20231012,151600,292145200,3240,3240,3240,3240,1
|
|
20231012,151500,292141960,3235,3235,3240,3235,314
|
|
20231012,151400,291126165,3240,3240,3240,3240,0
|
|
20231012,151300,291126165,3240,3240,3240,3240,0
|
|
20231012,151200,291126165,3240,3240,3240,3240,0
|
|
20231012,151100,291126165,3240,3240,3240,3240,1
|
|
20231012,151000,291122925,3235,3235,3235,3235,0
|
|
20231012,150900,291122925,3235,3235,3235,3235,0
|
|
20231012,150800,291122925,3235,3235,3235,3235,0
|
|
20231012,150700,291122925,3235,3235,3235,3235,0
|
|
20231012,150600,291122925,3235,3235,3235,3235,765
|
|
20231012,150500,288648150,3240,3240,3240,3240,1
|
|
20231012,150400,288644910,3235,3235,3235,3235,41
|
|
20231012,150300,288512275,3240,3235,3240,3235,50
|
|
20231012,150200,288350520,3235,3225,3235,3225,5196
|
|
20231012,150100,271558195,3230,3225,3230,3225,91
|
|
20231012,150000,271264660,3230,3230,3230,3230,0
|
|
20231012,145900,271264660,3230,3230,3230,3230,0
|
|
20231012,145800,271264660,3230,3230,3230,3230,0
|
|
20231012,145700,271264660,3230,3230,3230,3230,5
|
|
20231012,145600,271248510,3225,3225,3225,3225,0
|
|
20231012,145500,271248510,3225,3225,3225,3225,0
|
|
20231012,145400,271248510,3225,3230,3230,3225,1220
|
|
20231012,145300,267308170,3235,3235,3235,3235,10
|
|
20231012,145200,267275820,3235,3235,3235,3235,0
|
|
20231012,145100,267275820,3235,3235,3235,3235,0
|
|
20231012,145000,267275820,3235,3235,3235,3235,30
|
|
20231012,144900,267178770,3230,3230,3230,3230,0
|
|
20231012,144800,267178770,3230,3230,3230,3230,162
|
|
20231012,144700,266655510,3230,3230,3230,3230,150
|
|
20231012,144600,266171010,3235,3235,3235,3235,0
|
|
20231012,144500,266171010,3235,3235,3235,3235,0
|
|
20231012,144400,266171010,3235,3235,3235,3235,0
|
|
20231012,144300,266171010,3235,3235,3235,3235,2
|
|
20231012,144200,266164540,3235,3235,3235,3235,0
|
|
20231012,144100,266164540,3235,3235,3235,3235,0
|
|
20231012,144000,266164540,3235,3235,3235,3235,0
|
|
20231012,143900,266164540,3235,3235,3235,3235,7
|
|
20231012,143800,266141895,3235,3235,3235,3235,0
|
|
20231012,143700,266141895,3235,3235,3235,3235,0
|
|
20231012,143600,266141895,3235,3235,3235,3235,0
|
|
20231012,143500,266141895,3235,3235,3235,3235,0
|
|
20231012,143400,266141895,3235,3235,3235,3235,0
|
|
20231012,143300,266141895,3235,3235,3235,3235,3
|
|
20231012,143200,266132190,3235,3230,3235,3230,1590
|
|
20231012,143100,260996350,3225,3225,3225,3225,0
|
|
20231012,143000,260996350,3225,3225,3225,3225,0
|
|
20231012,142900,260996350,3225,3225,3225,3225,0
|
|
20231012,142800,260996350,3225,3225,3225,3225,0
|
|
20231012,142700,260996350,3225,3230,3230,3225,887
|
|
20231012,142600,258131925,3230,3230,3230,3230,169
|
|
20231012,142500,257586055,3230,3230,3230,3230,134
|
|
20231012,142400,257153235,3230,3230,3230,3230,0
|
|
20231012,142300,257153235,3230,3230,3230,3230,0
|
|
20231012,142200,257153235,3230,3230,3230,3230,0
|
|
20231012,142100,257153235,3230,3230,3230,3230,0
|
|
20231012,142000,257153235,3230,3230,3230,3230,0
|
|
20231012,141900,257153235,3230,3230,3230,3230,0
|
|
20231012,141800,257153235,3230,3230,3230,3230,0
|
|
20231012,141700,257153235,3230,3230,3230,3230,0
|
|
20231012,141600,257153235,3230,3230,3230,3230,0
|
|
20231012,141500,257153235,3230,3230,3230,3230,0
|
|
20231012,141400,257153235,3230,3230,3230,3230,563
|
|
20231012,141300,255334745,3230,3230,3230,3230,199
|
|
20231012,141200,254691975,3230,3230,3230,3230,0
|
|
20231012,141100,254691975,3230,3230,3230,3230,0
|
|
20231012,141000,254691975,3230,3230,3230,3230,9
|
|
20231012,140900,254662905,3230,3230,3230,3230,0
|
|
20231012,140800,254662905,3230,3240,3240,3230,281
|
|
20231012,140700,253754155,3235,3235,3235,3235,131
|
|
20231012,140600,253330370,3235,3235,3235,3235,0
|
|
20231012,140500,253330370,3235,3235,3235,3235,387
|
|
20231012,140400,252078425,3240,3240,3240,3240,2
|
|
20231012,140300,252071945,3240,3240,3240,3240,100
|
|
20231012,140200,251747945,3240,3240,3240,3240,0
|
|
20231012,140100,251747945,3240,3240,3240,3240,0
|
|
20231012,140000,251747945,3240,3240,3240,3240,0
|
|
20231012,135900,251747945,3240,3240,3240,3240,0
|
|
20231012,135800,251747945,3240,3240,3240,3240,0
|
|
20231012,135700,251747945,3240,3240,3240,3240,0
|
|
20231012,135600,251747945,3240,3240,3240,3240,30
|
|
20231012,135500,251650745,3235,3235,3235,3235,2
|
|
20231012,135400,251644275,3230,3230,3230,3230,0
|
|
20231012,135300,251644275,3230,3235,3235,3230,1252
|
|
20231012,135200,247594590,3230,3235,3235,3230,287
|
|
20231012,135100,246666420,3240,3240,3240,3240,1
|
|
20231012,135000,246663180,3235,3235,3235,3235,858
|
|
20231012,134900,243887550,3235,3235,3235,3235,100
|
|
20231012,134800,243564050,3235,3235,3235,3235,0
|
|
20231012,134700,243564050,3235,3235,3235,3235,0
|
|
20231012,134600,243564050,3235,3235,3235,3235,1
|
|
20231012,134500,243560815,3230,3235,3235,3230,71
|
|
20231012,134400,243331380,3235,3235,3235,3235,1
|
|
20231012,134300,243328145,3230,3235,3235,3230,681
|
|
20231012,134200,241128510,3235,3235,3235,3235,10
|
|
20231012,134100,241096160,3235,3235,3235,3235,690
|
|
20231012,134000,238864010,3235,3235,3235,3235,0
|
|
20231012,133900,238864010,3235,3235,3235,3235,3
|
|
20231012,133800,238854305,3235,3235,3235,3235,50
|
|
20231012,133700,238692555,3230,3230,3230,3230,0
|
|
20231012,133600,238692555,3230,3230,3230,3230,106
|
|
20231012,133500,238350175,3235,3240,3240,3230,768
|
|
20231012,133400,235865555,3235,3235,3235,3235,0
|
|
20231012,133300,235865555,3235,3235,3235,3235,0
|
|
20231012,133200,235865555,3235,3240,3240,3230,582
|
|
20231012,133100,233982785,3235,3235,3235,3235,1
|
|
20231012,133000,233979550,3240,3240,3240,3240,0
|
|
20231012,132900,233979550,3240,3240,3240,3240,0
|
|
20231012,132800,233979550,3240,3240,3240,3240,2
|
|
20231012,132700,233973070,3235,3240,3240,3235,383
|
|
20231012,132600,232734055,3230,3240,3240,3230,59
|
|
20231012,132500,232543415,3240,3240,3240,3240,1
|
|
20231012,132400,232540175,3240,3240,3240,3240,1
|
|
20231012,132300,232536935,3240,3240,3240,3240,1
|
|
20231012,132200,232533695,3235,3235,3235,3235,0
|
|
20231012,132100,232533695,3235,3235,3235,3235,1074
|
|
20231012,132000,229059305,3235,3235,3235,3235,2
|
|
20231012,131900,229052835,3235,3235,3235,3235,2
|
|
20231012,131800,229046365,3235,3235,3235,3230,14
|
|
20231012,131700,229001125,3235,3235,3235,3235,4
|
|
20231012,131600,228988185,3235,3230,3235,3230,853
|
|
20231012,131500,226232990,3230,3230,3230,3230,86
|
|
20231012,131400,225955210,3230,3230,3230,3230,0
|
|
20231012,131300,225955210,3230,3230,3230,3230,0
|
|
20231012,131200,225955210,3230,3230,3230,3230,27
|
|
20231012,131100,225868000,3230,3230,3230,3230,14
|
|
20231012,131000,225822780,3230,3230,3230,3230,0
|
|
20231012,130900,225822780,3230,3230,3230,3230,0
|
|
20231012,130800,225822780,3230,3230,3230,3230,1004
|
|
20231012,130700,222579860,3225,3225,3225,3225,439
|
|
20231012,130600,221164085,3230,3230,3230,3230,419
|
|
20231012,130500,219810715,3230,3230,3230,3230,1
|
|
20231012,130400,219807485,3235,3235,3235,3235,0
|
|
20231012,130300,219807485,3235,3235,3235,3235,0
|
|
20231012,130200,219807485,3235,3235,3235,3235,0
|
|
20231012,130100,219807485,3235,3235,3235,3235,0
|
|
20231012,130000,219807485,3235,3240,3240,3235,213
|
|
20231012,125900,219118425,3240,3240,3240,3240,0
|
|
20231012,125800,219118425,3240,3240,3240,3240,0
|
|
20231012,125700,219118425,3240,3240,3240,3240,0
|
|
20231012,125600,219118425,3240,3230,3240,3230,88
|
|
20231012,125500,218834155,3240,3240,3240,3240,0
|
|
20231012,125400,218834155,3240,3240,3240,3240,0
|
|
20231012,125300,218834155,3240,3240,3240,3240,1
|
|
20231012,125200,218830915,3230,3230,3230,3230,26
|
|
20231012,125100,218746935,3230,3230,3230,3230,0
|
|
20231012,125000,218746935,3230,3240,3240,3230,142
|
|
20231012,124900,218287435,3240,3240,3240,3240,0
|
|
20231012,124800,218287435,3240,3235,3240,3235,213
|
|
20231012,124700,217598375,3235,3235,3235,3235,0
|
|
20231012,124600,217598375,3235,3235,3235,3235,1
|
|
20231012,124500,217595140,3235,3235,3235,3235,0
|
|
20231012,124400,217595140,3235,3235,3235,3235,212
|
|
20231012,124300,216909320,3240,3240,3240,3240,0
|
|
20231012,124200,216909320,3240,3240,3240,3240,0
|
|
20231012,124100,216909320,3240,3240,3240,3240,1
|
|
20231012,124000,216906080,3235,3235,3235,3235,424
|
|
20231012,123900,215534440,3240,3240,3240,3240,0
|
|
20231012,123800,215534440,3240,3240,3240,3240,0
|
|
20231012,123700,215534440,3240,3240,3240,3240,0
|
|
20231012,123600,215534440,3240,3240,3240,3240,0
|
|
20231012,123500,215534440,3240,3240,3240,3240,1
|
|
20231012,123400,215531200,3235,3235,3235,3235,0
|
|
20231012,123300,215531200,3235,3235,3235,3235,0
|
|
20231012,123200,215531200,3235,3235,3235,3235,2
|
|
20231012,123100,215524730,3235,3240,3240,3235,448
|
|
20231012,123000,214075200,3235,3235,3235,3235,0
|
|
20231012,122900,214075200,3235,3235,3235,3235,0
|
|
20231012,122800,214075200,3235,3235,3235,3235,0
|
|
20231012,122700,214075200,3235,3235,3235,3235,37
|
|
20231012,122600,213955505,3230,3225,3230,3225,999
|
|
20231012,122500,210732975,3225,3225,3225,3225,17
|
|
20231012,122400,210678150,3220,3220,3220,3220,0
|
|
20231012,122300,210678150,3220,3220,3220,3220,0
|
|
20231012,122200,210678150,3220,3220,3220,3220,161
|
|
20231012,122100,210159730,3225,3230,3230,3220,2181
|
|
20231012,122000,203121100,3235,3235,3235,3235,158
|
|
20231012,121900,202609970,3235,3235,3235,3235,0
|
|
20231012,121800,202609970,3235,3235,3235,3235,0
|
|
20231012,121700,202609970,3235,3235,3235,3235,0
|
|
20231012,121600,202609970,3235,3235,3235,3235,361
|
|
20231012,121500,201442135,3235,3235,3235,3235,0
|
|
20231012,121400,201442135,3235,3235,3235,3235,3
|
|
20231012,121300,201432430,3240,3245,3245,3240,321
|
|
20231012,121200,200391330,3250,3250,3250,3250,0
|
|
20231012,121100,200391330,3250,3250,3250,3250,0
|
|
20231012,121000,200391330,3250,3250,3250,3250,0
|
|
20231012,120900,200391330,3250,3235,3250,3235,150
|
|
20231012,120800,199906050,3230,3230,3230,3230,160
|
|
20231012,120700,199389250,3235,3235,3235,3230,330
|
|
20231012,120600,198322500,3230,3230,3230,3230,0
|
|
20231012,120500,198322500,3230,3235,3235,3230,106
|
|
20231012,120400,197979695,3235,3250,3250,3230,459
|
|
20231012,120300,196494445,3245,3225,3245,3225,2854
|
|
20231012,120200,187254720,3220,3220,3220,3220,0
|
|
20231012,120100,187254720,3220,3220,3220,3220,0
|
|
20231012,120000,187254720,3220,3225,3225,3220,106
|
|
20231012,115900,186913230,3225,3225,3225,3225,317
|
|
20231012,115800,185890905,3230,3230,3230,3230,1
|
|
20231012,115700,185887675,3230,3225,3230,3225,554
|
|
20231012,115600,184101020,3225,3225,3225,3225,0
|
|
20231012,115500,184101020,3225,3225,3225,3225,231
|
|
20231012,115400,183356045,3230,3230,3230,3230,0
|
|
20231012,115300,183356045,3230,3230,3230,3230,0
|
|
20231012,115200,183356045,3230,3230,3230,3230,349
|
|
20231012,115100,182228775,3230,3230,3230,3230,0
|
|
20231012,115000,182228775,3230,3230,3230,3230,0
|
|
20231012,114900,182228775,3230,3230,3230,3230,0
|
|
20231012,114800,182228775,3230,3230,3230,3230,0
|
|
20231012,114700,182228775,3230,3235,3235,3230,131
|
|
20231012,114600,181805640,3225,3225,3225,3225,0
|
|
20231012,114500,181805640,3225,3225,3225,3220,1307
|
|
20231012,114400,177591245,3225,3225,3225,3225,0
|
|
20231012,114300,177591245,3225,3225,3225,3225,523
|
|
20231012,114200,175904570,3230,3230,3230,3230,0
|
|
20231012,114100,175904570,3230,3230,3230,3230,1
|
|
20231012,114000,175901340,3230,3230,3230,3230,20
|
|
20231012,113900,175836740,3225,3225,3225,3225,0
|
|
20231012,113800,175836740,3225,3225,3225,3225,0
|
|
20231012,113700,175836740,3225,3225,3225,3225,0
|
|
20231012,113600,175836740,3225,3235,3235,3225,385
|
|
20231012,113500,174593985,3240,3240,3240,3240,2
|
|
20231012,113400,174587505,3240,3240,3240,3240,18
|
|
20231012,113300,174529185,3240,3240,3240,3240,0
|
|
20231012,113200,174529185,3240,3240,3240,3240,0
|
|
20231012,113100,174529185,3240,3240,3240,3240,0
|
|
20231012,113000,174529185,3240,3240,3240,3240,1
|
|
20231012,112900,174525945,3240,3240,3240,3240,0
|
|
20231012,112800,174525945,3240,3240,3240,3240,1
|
|
20231012,112700,174522705,3240,3240,3240,3240,0
|
|
20231012,112600,174522705,3240,3240,3240,3240,0
|
|
20231012,112500,174522705,3240,3235,3240,3235,34
|
|
20231012,112400,174412660,3235,3235,3235,3235,0
|
|
20231012,112300,174412660,3235,3235,3235,3235,0
|
|
20231012,112200,174412660,3235,3235,3235,3235,0
|
|
20231012,112100,174412660,3235,3230,3235,3225,2510
|
|
20231012,112000,166304275,3230,3240,3240,3230,863
|
|
20231012,111900,163513085,3240,3240,3240,3240,86
|
|
20231012,111800,163234445,3240,3240,3240,3240,0
|
|
20231012,111700,163234445,3240,3240,3240,3240,0
|
|
20231012,111600,163234445,3240,3240,3240,3240,0
|
|
20231012,111500,163234445,3240,3240,3240,3240,41
|
|
20231012,111400,163101605,3240,3240,3240,3240,0
|
|
20231012,111300,163101605,3240,3240,3240,3240,0
|
|
20231012,111200,163101605,3240,3240,3240,3240,0
|
|
20231012,111100,163101605,3240,3240,3240,3240,5
|
|
20231012,111000,163085405,3240,3240,3240,3240,0
|
|
20231012,110900,163085405,3240,3240,3240,3240,84
|
|
20231012,110800,162813245,3245,3245,3245,3245,0
|
|
20231012,110700,162813245,3245,3240,3245,3240,190
|
|
20231012,110600,162197640,3240,3240,3240,3240,0
|
|
20231012,110500,162197640,3240,3240,3240,3240,0
|
|
20231012,110400,162197640,3240,3240,3240,3240,0
|
|
20231012,110300,162197640,3240,3240,3240,3240,0
|
|
20231012,110200,162197640,3240,3240,3240,3240,85
|
|
20231012,110100,161922240,3240,3240,3240,3240,417
|
|
20231012,110000,160571160,3240,3240,3240,3240,36
|
|
20231012,105900,160454520,3240,3240,3240,3240,0
|
|
20231012,105800,160454520,3240,3240,3240,3240,0
|
|
20231012,105700,160454520,3240,3240,3240,3240,84
|
|
20231012,105600,160182360,3240,3240,3240,3240,0
|
|
20231012,105500,160182360,3240,3240,3240,3240,93
|
|
20231012,105400,159881040,3240,3240,3240,3240,0
|
|
20231012,105300,159881040,3240,3240,3240,3240,388
|
|
20231012,105200,158623920,3240,3240,3240,3240,0
|
|
20231012,105100,158623920,3240,3240,3240,3240,0
|
|
20231012,105000,158623920,3240,3240,3240,3240,20
|
|
20231012,104900,158559120,3240,3240,3240,3240,0
|
|
20231012,104800,158559120,3240,3240,3240,3240,2
|
|
20231012,104700,158552640,3240,3240,3240,3240,128
|
|
20231012,104600,158137920,3240,3240,3240,3240,0
|
|
20231012,104500,158137920,3240,3240,3240,3240,0
|
|
20231012,104400,158137920,3240,3240,3240,3240,0
|
|
20231012,104300,158137920,3240,3240,3240,3240,0
|
|
20231012,104200,158137920,3240,3240,3240,3240,1
|
|
20231012,104100,158134680,3245,3245,3245,3245,0
|
|
20231012,104000,158134680,3245,3240,3245,3240,600
|
|
20231012,103900,156189525,3240,3240,3240,3240,0
|
|
20231012,103800,156189525,3240,3240,3240,3240,0
|
|
20231012,103700,156189525,3240,3240,3240,3240,1
|
|
20231012,103600,156186285,3240,3240,3240,3240,0
|
|
20231012,103500,156186285,3240,3240,3240,3240,6
|
|
20231012,103400,156166845,3235,3235,3235,3235,60
|
|
20231012,103300,155972745,3235,3235,3235,3235,0
|
|
20231012,103200,155972745,3235,3240,3240,3235,1010
|
|
20231012,103100,152700895,3240,3240,3240,3240,0
|
|
20231012,103000,152700895,3240,3240,3240,3240,0
|
|
20231012,102900,152700895,3240,3240,3240,3240,0
|
|
20231012,102800,152700895,3240,3240,3240,3240,3
|
|
20231012,102700,152691175,3240,3240,3240,3240,0
|
|
20231012,102600,152691175,3240,3240,3240,3240,0
|
|
20231012,102500,152691175,3240,3240,3240,3240,51
|
|
20231012,102400,152525935,3240,3240,3240,3240,0
|
|
20231012,102300,152525935,3240,3240,3240,3240,22
|
|
20231012,102200,152454655,3240,3240,3240,3240,10
|
|
20231012,102100,152422255,3235,3235,3235,3235,50
|
|
20231012,102000,152260505,3230,3240,3240,3230,525
|
|
20231012,101900,150564595,3240,3240,3240,3240,0
|
|
20231012,101800,150564595,3240,3240,3240,3240,3
|
|
20231012,101700,150554875,3240,3240,3240,3240,0
|
|
20231012,101600,150554875,3240,3240,3240,3240,1
|
|
20231012,101500,150551635,3230,3230,3230,3230,465
|
|
20231012,101400,149049685,3230,3230,3230,3230,4
|
|
20231012,101300,149036765,3230,3230,3235,3230,206
|
|
20231012,101200,148371370,3235,3240,3240,3235,4
|
|
20231012,101100,148358425,3230,3235,3235,3230,212
|
|
20231012,101000,147673240,3235,3235,3235,3235,56
|
|
20231012,100900,147492080,3230,3230,3230,3230,218
|
|
20231012,100800,146787940,3230,3230,3230,3230,120
|
|
20231012,100700,146400340,3235,3235,3235,3235,0
|
|
20231012,100600,146400340,3235,3235,3235,3235,2
|
|
20231012,100500,146393870,3240,3240,3240,3240,0
|
|
20231012,100400,146393870,3240,3240,3240,3240,10
|
|
20231012,100300,146361470,3235,3235,3235,3235,0
|
|
20231012,100200,146361470,3235,3235,3235,3230,80
|
|
20231012,100100,146102790,3235,3235,3235,3230,192
|
|
20231012,100000,145481675,3230,3225,3230,3220,165
|
|
20231012,095900,144948870,3225,3225,3225,3225,214
|
|
20231012,095800,144258720,3225,3220,3225,3220,314
|
|
20231012,095700,143246875,3220,3220,3225,3220,1138
|
|
20231012,095600,139577365,3220,3230,3230,3220,2342
|
|
20231012,095500,132018780,3230,3230,3235,3230,845
|
|
20231012,095400,129286415,3230,3230,3235,3230,342
|
|
20231012,095300,128181255,3230,3230,3230,3230,216
|
|
20231012,095200,127483575,3230,3235,3235,3230,242
|
|
20231012,095100,126701240,3235,3235,3235,3235,242
|
|
20231012,095000,125918370,3235,3235,3235,3235,242
|
|
20231012,094900,125135500,3235,3235,3235,3235,242
|
|
20231012,094800,124352630,3235,3235,3235,3235,188
|
|
20231012,094700,123744450,3235,3240,3240,3235,147
|
|
20231012,094600,123268480,3235,3235,3235,3235,3083
|
|
20231012,094500,113294975,3235,3235,3235,3235,111
|
|
20231012,094400,112935890,3235,3235,3240,3235,604
|
|
20231012,094300,110980410,3235,3240,3245,3235,450
|
|
20231012,094200,109522835,3240,3240,3245,3240,1397
|
|
20231012,094100,104991975,3240,3240,3240,3240,259
|
|
20231012,094000,104152815,3240,3240,3240,3240,343
|
|
20231012,093900,103041495,3240,3245,3245,3240,390
|
|
20231012,093800,101777295,3245,3240,3245,3235,1151
|
|
20231012,093700,98047185,3240,3255,3255,3240,3099
|
|
20231012,093600,87976555,3250,3250,3250,3250,4007
|
|
20231012,093500,74953805,3250,3250,3250,3250,9
|
|
20231012,093400,74924555,3250,3245,3255,3245,617
|
|
20231012,093300,72920495,3245,3245,3245,3245,0
|
|
20231012,093200,72920495,3245,3245,3250,3245,514
|
|
20231012,093100,71252560,3245,3245,3245,3245,32
|
|
20231012,093000,71148720,3245,3245,3255,3240,288
|
|
20231012,092900,70213890,3240,3240,3240,3235,489
|
|
20231012,092800,68630790,3240,3240,3240,3235,319
|
|
20231012,092700,67597965,3240,3240,3240,3240,756
|
|
20231012,092600,65148525,3245,3245,3245,3245,2536
|
|
20231012,092500,56919205,3245,3245,3245,3245,248
|
|
20231012,092400,56114445,3245,3245,3245,3245,370
|
|
20231012,092300,54913795,3250,3250,3250,3250,205
|
|
20231012,092200,54247545,3250,3250,3255,3250,1510
|
|
20231012,092100,49339995,3250,3245,3250,3245,938
|
|
20231012,092000,46291750,3245,3250,3250,3245,247
|
|
20231012,091900,45490025,3245,3245,3245,3245,0
|
|
20231012,091800,45490025,3245,3245,3245,3245,212
|
|
20231012,091700,44802085,3245,3250,3255,3245,1113
|
|
20231012,091600,41186660,3250,3250,3250,3250,260
|
|
20231012,091500,40341660,3250,3255,3255,3250,308
|
|
20231012,091400,39340420,3255,3255,3255,3255,470
|
|
20231012,091300,37810570,3255,3260,3265,3255,321
|
|
20231012,091200,36764075,3260,3275,3275,3260,1021
|
|
20231012,091100,33426530,3270,3270,3280,3270,1006
|
|
20231012,091000,30132125,3270,3275,3275,3270,330
|
|
20231012,090900,29052675,3275,3275,3275,3275,247
|
|
20231012,090800,28243750,3280,3275,3285,3275,2237
|
|
20231012,090700,20905380,3270,3265,3270,3265,1852
|
|
20231012,090600,14857555,3260,3260,3265,3260,435
|
|
20231012,090500,13438010,3260,3260,3260,3260,0
|
|
20231012,090400,13438010,3260,3260,3265,3260,1455
|
|
20231012,090300,8693800,3250,3255,3255,3250,577
|
|
20231012,090200,6816515,3250,3255,3255,3250,172
|
|
20231012,090100,6257080,3255,3250,3255,3250,784
|
|
20231012,090000,3705545,3245,3245,3255,3240,1138
|