609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190600,358277925,3190,3190,3190,3190,2022
|
|
20231016,190500,358277925,3190,3190,3190,3190,0
|
|
20231016,190400,358277925,3190,3190,3190,3190,0
|
|
20231016,190300,358277925,3190,3190,3190,3190,0
|
|
20231016,190200,358277925,3190,3190,3190,3190,0
|
|
20231016,190100,358277925,3190,3190,3190,3190,0
|
|
20231016,190000,358277925,3190,3190,3190,3190,0
|
|
20231016,185900,358277925,3190,3190,3190,3190,0
|
|
20231016,185800,358277925,3190,3190,3190,3190,0
|
|
20231016,185700,358277925,3190,3190,3190,3190,0
|
|
20231016,185600,358277925,3190,3190,3190,3190,0
|
|
20231016,185500,358277925,3190,3190,3190,3190,0
|
|
20231016,185400,358277925,3190,3190,3190,3190,0
|
|
20231016,185300,358277925,3190,3190,3190,3190,0
|
|
20231016,185200,358277925,3190,3190,3190,3190,0
|
|
20231016,185100,358277925,3190,3190,3190,3190,0
|
|
20231016,185000,358277925,3190,3190,3190,3190,0
|
|
20231016,184900,358277925,3190,3190,3190,3190,0
|
|
20231016,184800,358277925,3190,3190,3190,3190,0
|
|
20231016,184700,358277925,3190,3190,3190,3190,0
|
|
20231016,184600,358277925,3190,3190,3190,3190,0
|
|
20231016,184500,358277925,3190,3190,3190,3190,0
|
|
20231016,184400,358277925,3190,3190,3190,3190,0
|
|
20231016,184300,358277925,3190,3190,3190,3190,0
|
|
20231016,184200,358277925,3190,3190,3190,3190,0
|
|
20231016,184100,358277925,3190,3190,3190,3190,0
|
|
20231016,184000,358277925,3190,3190,3190,3190,0
|
|
20231016,183900,358277925,3190,3190,3190,3190,0
|
|
20231016,183800,358277925,3190,3190,3190,3190,0
|
|
20231016,183700,358277925,3190,3190,3190,3190,0
|
|
20231016,183600,358277925,3190,3190,3190,3190,2022
|
|
20231016,183500,358277925,3190,3190,3190,3190,0
|
|
20231016,183400,358277925,3190,3190,3190,3190,0
|
|
20231016,183300,358277925,3190,3190,3190,3190,0
|
|
20231016,183200,358277925,3190,3190,3190,3190,0
|
|
20231016,183100,358277925,3190,3190,3190,3190,0
|
|
20231016,183000,358277925,3190,3190,3190,3190,0
|
|
20231016,182900,358277925,3190,3190,3190,3190,0
|
|
20231016,182800,358277925,3190,3190,3190,3190,0
|
|
20231016,182700,358277925,3190,3190,3190,3190,0
|
|
20231016,182600,358277925,3190,3190,3190,3190,0
|
|
20231016,182500,358277925,3190,3190,3190,3190,0
|
|
20231016,182400,358277925,3190,3190,3190,3190,0
|
|
20231016,182300,358277925,3190,3190,3190,3190,0
|
|
20231016,182200,358277925,3190,3190,3190,3190,0
|
|
20231016,182100,358277925,3190,3190,3190,3190,0
|
|
20231016,182000,358277925,3190,3190,3190,3190,0
|
|
20231016,181900,358277925,3190,3190,3190,3190,0
|
|
20231016,181800,358277925,3190,3190,3190,3190,0
|
|
20231016,181700,358277925,3190,3190,3190,3190,0
|
|
20231016,181600,358277925,3190,3190,3190,3190,0
|
|
20231016,181500,358277925,3190,3190,3190,3190,0
|
|
20231016,181400,358277925,3190,3190,3190,3190,0
|
|
20231016,181300,358277925,3190,3190,3190,3190,0
|
|
20231016,181200,358277925,3190,3190,3190,3190,0
|
|
20231016,181100,358277925,3190,3190,3190,3190,0
|
|
20231016,181000,358277925,3190,3190,3190,3190,0
|
|
20231016,180900,358277925,3190,3190,3190,3190,0
|
|
20231016,180800,358277925,3190,3190,3190,3190,0
|
|
20231016,180700,358277925,3190,3190,3190,3190,0
|
|
20231016,180600,358277925,3190,3190,3190,3190,2022
|
|
20231016,180500,358277925,3190,3190,3190,3190,0
|
|
20231016,180400,358277925,3190,3190,3190,3190,0
|
|
20231016,180300,358277925,3190,3190,3190,3190,0
|
|
20231016,180200,358277925,3190,3190,3190,3190,0
|
|
20231016,180100,358277925,3190,3190,3190,3190,0
|
|
20231016,180000,358277925,3190,3190,3190,3190,0
|
|
20231016,175900,358277925,3190,3190,3190,3190,0
|
|
20231016,175800,358277925,3190,3190,3190,3190,0
|
|
20231016,175700,358277925,3190,3190,3190,3190,0
|
|
20231016,175600,358277925,3190,3190,3190,3190,0
|
|
20231016,175500,358277925,3190,3190,3190,3190,0
|
|
20231016,175400,358277925,3190,3190,3190,3190,0
|
|
20231016,175300,358277925,3190,3190,3190,3190,0
|
|
20231016,175200,358277925,3190,3190,3190,3190,0
|
|
20231016,175100,358277925,3190,3190,3190,3190,0
|
|
20231016,175000,358277925,3190,3190,3190,3190,0
|
|
20231016,174900,358277925,3190,3190,3190,3190,0
|
|
20231016,174800,358277925,3190,3190,3190,3190,0
|
|
20231016,174700,358277925,3190,3190,3190,3190,0
|
|
20231016,174600,358277925,3190,3190,3190,3190,0
|
|
20231016,174500,358277925,3190,3190,3190,3190,0
|
|
20231016,174400,358277925,3190,3190,3190,3190,0
|
|
20231016,174300,358277925,3190,3190,3190,3190,0
|
|
20231016,174200,358277925,3190,3190,3190,3190,0
|
|
20231016,174100,358277925,3190,3190,3190,3190,0
|
|
20231016,174000,358277925,3190,3190,3190,3190,0
|
|
20231016,173900,358277925,3190,3190,3190,3190,0
|
|
20231016,173800,358277925,3190,3190,3190,3190,0
|
|
20231016,173700,358277925,3190,3190,3190,3190,0
|
|
20231016,173600,358277925,3190,3190,3190,3190,2022
|
|
20231016,173500,358277925,3190,3190,3190,3190,0
|
|
20231016,173400,358277925,3190,3190,3190,3190,0
|
|
20231016,173300,358277925,3190,3190,3190,3190,0
|
|
20231016,173200,358277925,3190,3190,3190,3190,0
|
|
20231016,173100,358277925,3190,3190,3190,3190,0
|
|
20231016,173000,358277925,3190,3190,3190,3190,0
|
|
20231016,172900,358277925,3190,3190,3190,3190,0
|
|
20231016,172800,358277925,3190,3190,3190,3190,0
|
|
20231016,172700,358277925,3190,3190,3190,3190,0
|
|
20231016,172600,358277925,3190,3190,3190,3190,0
|
|
20231016,172500,358277925,3190,3190,3190,3190,0
|
|
20231016,172400,358277925,3190,3190,3190,3190,0
|
|
20231016,172300,358277925,3190,3190,3190,3190,0
|
|
20231016,172200,358277925,3190,3190,3190,3190,0
|
|
20231016,172100,358277925,3190,3190,3190,3190,0
|
|
20231016,172000,358277925,3190,3190,3190,3190,0
|
|
20231016,171900,358277925,3190,3190,3190,3190,0
|
|
20231016,171800,358277925,3190,3190,3190,3190,0
|
|
20231016,171700,358277925,3190,3190,3190,3190,0
|
|
20231016,171600,358277925,3190,3190,3190,3190,0
|
|
20231016,171500,358277925,3190,3190,3190,3190,0
|
|
20231016,171400,358277925,3190,3190,3190,3190,0
|
|
20231016,171300,358277925,3190,3190,3190,3190,0
|
|
20231016,171200,358277925,3190,3190,3190,3190,0
|
|
20231016,171100,358277925,3190,3190,3190,3190,0
|
|
20231016,171000,358277925,3190,3190,3190,3190,0
|
|
20231016,170900,358277925,3190,3190,3190,3190,0
|
|
20231016,170800,358277925,3190,3190,3190,3190,0
|
|
20231016,170700,358277925,3190,3190,3190,3190,0
|
|
20231016,170600,358277925,3190,3190,3190,3190,2022
|
|
20231016,170500,358277925,3190,3190,3190,3190,0
|
|
20231016,170400,358277925,3190,3190,3190,3190,0
|
|
20231016,170300,358277925,3190,3190,3190,3190,0
|
|
20231016,170200,358277925,3190,3190,3190,3190,0
|
|
20231016,170100,358277925,3190,3190,3190,3190,0
|
|
20231016,170000,358277925,3190,3190,3190,3190,0
|
|
20231016,165900,358277925,3190,3190,3190,3190,0
|
|
20231016,165800,358277925,3190,3190,3190,3190,0
|
|
20231016,165700,358277925,3190,3190,3190,3190,0
|
|
20231016,165600,358277925,3190,3190,3190,3190,0
|
|
20231016,165500,358277925,3190,3190,3190,3190,0
|
|
20231016,165400,358277925,3190,3190,3190,3190,0
|
|
20231016,165300,358277925,3190,3190,3190,3190,0
|
|
20231016,165200,358277925,3190,3190,3190,3190,0
|
|
20231016,165100,358277925,3190,3190,3190,3190,0
|
|
20231016,165000,358277925,3190,3190,3190,3190,0
|
|
20231016,164900,358277925,3190,3190,3190,3190,0
|
|
20231016,164800,358277925,3190,3190,3190,3190,0
|
|
20231016,164700,358277925,3190,3190,3190,3190,0
|
|
20231016,164600,358277925,3190,3190,3190,3190,0
|
|
20231016,164500,358277925,3190,3190,3190,3190,0
|
|
20231016,164400,358277925,3190,3190,3190,3190,0
|
|
20231016,164300,358277925,3190,3190,3190,3190,0
|
|
20231016,164200,358277925,3190,3190,3190,3190,0
|
|
20231016,164100,358277925,3190,3190,3190,3190,0
|
|
20231016,164000,358277925,3190,3190,3190,3190,0
|
|
20231016,163900,358277925,3190,3190,3190,3190,0
|
|
20231016,163800,358277925,3190,3190,3190,3190,0
|
|
20231016,163700,358277925,3190,3190,3190,3190,0
|
|
20231016,163600,358277925,3190,3190,3190,3190,2022
|
|
20231016,163500,358277925,3190,3190,3190,3190,0
|
|
20231016,163400,358277925,3190,3190,3190,3190,0
|
|
20231016,163300,358277925,3190,3190,3190,3190,0
|
|
20231016,163200,358277925,3190,3190,3190,3190,0
|
|
20231016,163100,358277925,3190,3190,3190,3190,0
|
|
20231016,163000,358277925,3190,3190,3190,3190,0
|
|
20231016,162900,358277925,3190,3190,3190,3190,0
|
|
20231016,162800,358277925,3190,3190,3190,3190,0
|
|
20231016,162700,358277925,3190,3190,3190,3190,0
|
|
20231016,162600,358277925,3190,3190,3190,3190,0
|
|
20231016,162500,358277925,3190,3190,3190,3190,0
|
|
20231016,162400,358277925,3190,3190,3190,3190,0
|
|
20231016,162300,358277925,3190,3190,3190,3190,0
|
|
20231016,162200,358277925,3190,3190,3190,3190,0
|
|
20231016,162100,358277925,3190,3190,3190,3190,0
|
|
20231016,162000,358277925,3190,3190,3190,3190,0
|
|
20231016,161900,358277925,3190,3190,3190,3190,0
|
|
20231016,161800,358277925,3190,3190,3190,3190,0
|
|
20231016,161700,358277925,3190,3190,3190,3190,0
|
|
20231016,161600,358277925,3190,3190,3190,3190,0
|
|
20231016,161500,358277925,3190,3190,3190,3190,0
|
|
20231016,161400,358277925,3190,3190,3190,3190,0
|
|
20231016,161300,358277925,3190,3190,3190,3190,0
|
|
20231016,161200,358277925,3190,3190,3190,3190,0
|
|
20231016,161100,358277925,3190,3190,3190,3190,0
|
|
20231016,161000,358277925,3190,3190,3190,3190,0
|
|
20231016,160900,358277925,3190,3190,3190,3190,0
|
|
20231016,160800,358277925,3190,3190,3190,3190,0
|
|
20231016,160700,358277925,3190,3190,3190,3190,0
|
|
20231016,160600,358277925,3190,3190,3190,3190,2022
|
|
20231016,160500,358277925,3190,3190,3190,3190,0
|
|
20231016,160400,358277925,3190,3190,3190,3190,0
|
|
20231016,160300,358277925,3190,3190,3190,3190,0
|
|
20231016,160200,358277925,3190,3190,3190,3190,0
|
|
20231016,160100,358277925,3190,3190,3190,3190,0
|
|
20231016,160000,358277925,3190,3190,3190,3190,0
|
|
20231016,155900,358277925,3190,3190,3190,3190,0
|
|
20231016,155800,358277925,3190,3190,3190,3190,0
|
|
20231016,155700,358277925,3190,3190,3190,3190,0
|
|
20231016,155600,358277925,3190,3190,3190,3190,0
|
|
20231016,155500,358277925,3190,3190,3190,3190,0
|
|
20231016,155400,358277925,3190,3190,3190,3190,0
|
|
20231016,155300,358277925,3190,3190,3190,3190,0
|
|
20231016,155200,358277925,3190,3190,3190,3190,0
|
|
20231016,155100,358277925,3190,3190,3190,3190,0
|
|
20231016,155000,358277925,3190,3190,3190,3190,0
|
|
20231016,154900,358277925,3190,3190,3190,3190,0
|
|
20231016,154800,358277925,3190,3190,3190,3190,0
|
|
20231016,154700,358277925,3190,3190,3190,3190,0
|
|
20231016,154600,358277925,3190,3190,3190,3190,0
|
|
20231016,154500,358277925,3190,3190,3190,3190,0
|
|
20231016,154400,358277925,3190,3190,3190,3190,0
|
|
20231016,154300,358277925,3190,3190,3190,3190,0
|
|
20231016,154200,358277925,3190,3190,3190,3190,0
|
|
20231016,154100,358277925,3190,3190,3190,3190,0
|
|
20231016,154000,358277925,3190,3190,3190,3190,0
|
|
20231016,153900,358277925,3190,3190,3190,3190,0
|
|
20231016,153800,358277925,3190,3190,3190,3190,0
|
|
20231016,153700,358277925,3190,3190,3190,3190,0
|
|
20231016,153600,358277925,3190,3190,3190,3190,2022
|
|
20231016,153500,358277925,3190,3190,3190,3190,0
|
|
20231016,153400,358277925,3190,3190,3190,3190,0
|
|
20231016,153300,358277925,3190,3190,3190,3190,0
|
|
20231016,153200,358277925,3190,3190,3190,3190,0
|
|
20231016,153100,358277925,3190,3190,3190,3190,0
|
|
20231016,153000,358277925,3190,3190,3190,3190,2022
|
|
20231016,152900,351827745,3190,3190,3190,3190,0
|
|
20231016,152800,351827745,3190,3190,3190,3190,0
|
|
20231016,152700,351827745,3190,3190,3190,3190,0
|
|
20231016,152600,351827745,3190,3190,3190,3190,0
|
|
20231016,152500,351827745,3190,3190,3190,3190,0
|
|
20231016,152400,351827745,3190,3190,3190,3190,0
|
|
20231016,152300,351827745,3190,3190,3190,3190,0
|
|
20231016,152200,351827745,3190,3190,3190,3190,0
|
|
20231016,152100,351827745,3190,3190,3190,3190,0
|
|
20231016,152000,351827745,3190,3190,3190,3190,0
|
|
20231016,151900,351827745,3190,3190,3195,3190,453
|
|
20231016,151800,350382670,3190,3190,3190,3190,1861
|
|
20231016,151700,344446080,3190,3185,3190,3185,1456
|
|
20231016,151600,339808245,3185,3185,3185,3185,355
|
|
20231016,151500,338677570,3185,3190,3190,3185,287
|
|
20231016,151400,337763280,3190,3185,3190,3185,1101
|
|
20231016,151300,334255990,3185,3185,3185,3185,302
|
|
20231016,151200,333294120,3185,3190,3190,3185,791
|
|
20231016,151100,330774320,3185,3185,3185,3180,371
|
|
20231016,151000,329592730,3185,3185,3190,3185,743
|
|
20231016,150900,327225850,3185,3190,3195,3180,1710
|
|
20231016,150800,321771185,3190,3185,3190,3185,1980
|
|
20231016,150700,315456100,3185,3185,3185,3185,53
|
|
20231016,150600,315287295,3185,3190,3190,3185,628
|
|
20231016,150500,313287065,3190,3185,3190,3185,992
|
|
20231016,150400,310127435,3185,3180,3185,3180,1828
|
|
20231016,150300,304307075,3175,3175,3175,3175,980
|
|
20231016,150200,301195575,3170,3170,3170,3170,870
|
|
20231016,150100,298437675,3170,3170,3170,3170,0
|
|
20231016,150000,298437675,3170,3165,3170,3165,2843
|
|
20231016,145900,289429790,3165,3165,3165,3165,2
|
|
20231016,145800,289423460,3165,3150,3165,3150,1988
|
|
20231016,145700,283153375,3150,3150,3150,3150,0
|
|
20231016,145600,283153375,3150,3150,3150,3150,0
|
|
20231016,145500,283153375,3150,3150,3150,3150,0
|
|
20231016,145400,283153375,3150,3150,3150,3150,16
|
|
20231016,145300,283102975,3150,3150,3150,3150,0
|
|
20231016,145200,283102975,3150,3145,3150,3145,103
|
|
20231016,145100,282779025,3145,3145,3145,3145,682
|
|
20231016,145000,280634135,3145,3145,3145,3145,123
|
|
20231016,144900,280247300,3145,3145,3145,3145,2262
|
|
20231016,144800,273133310,3145,3145,3145,3145,0
|
|
20231016,144700,273133310,3145,3145,3145,3145,50
|
|
20231016,144600,272976060,3150,3150,3150,3150,49
|
|
20231016,144500,272821710,3150,3150,3150,3150,153
|
|
20231016,144400,272339760,3150,3150,3150,3150,50
|
|
20231016,144300,272182260,3145,3145,3145,3145,180
|
|
20231016,144200,271616160,3150,3150,3150,3150,21
|
|
20231016,144100,271550010,3150,3150,3150,3150,0
|
|
20231016,144000,271550010,3150,3150,3150,3150,0
|
|
20231016,143900,271550010,3150,3150,3150,3150,1
|
|
20231016,143800,271546860,3150,3150,3150,3150,0
|
|
20231016,143700,271546860,3150,3150,3150,3150,0
|
|
20231016,143600,271546860,3150,3145,3150,3145,166
|
|
20231016,143500,271024740,3150,3150,3150,3150,0
|
|
20231016,143400,271024740,3150,3150,3150,3150,0
|
|
20231016,143300,271024740,3150,3150,3150,3150,11
|
|
20231016,143200,270990090,3150,3150,3150,3150,0
|
|
20231016,143100,270990090,3150,3150,3150,3150,1178
|
|
20231016,143000,267279390,3155,3155,3155,3155,1
|
|
20231016,142900,267276235,3150,3150,3150,3150,558
|
|
20231016,142800,265518535,3150,3150,3150,3150,322
|
|
20231016,142700,264504235,3145,3145,3145,3145,203
|
|
20231016,142600,263865800,3150,3150,3150,3150,0
|
|
20231016,142500,263865800,3150,3155,3155,3150,734
|
|
20231016,142400,261553695,3155,3155,3155,3155,300
|
|
20231016,142300,260607195,3150,3150,3150,3150,259
|
|
20231016,142200,259791345,3150,3150,3150,3150,1
|
|
20231016,142100,259788195,3145,3145,3145,3145,0
|
|
20231016,142000,259788195,3145,3145,3145,3145,0
|
|
20231016,141900,259788195,3145,3145,3145,3145,0
|
|
20231016,141800,259788195,3145,3145,3145,3145,730
|
|
20231016,141700,257492345,3150,3150,3150,3150,50
|
|
20231016,141600,257334845,3150,3150,3150,3150,516
|
|
20231016,141500,255709445,3150,3150,3150,3150,2
|
|
20231016,141400,255703145,3155,3155,3155,3155,0
|
|
20231016,141300,255703145,3155,3155,3155,3155,77
|
|
20231016,141200,255460210,3155,3160,3160,3155,148
|
|
20231016,141100,254993265,3160,3160,3160,3160,0
|
|
20231016,141000,254993265,3160,3160,3160,3160,0
|
|
20231016,140900,254993265,3160,3160,3160,3160,0
|
|
20231016,140800,254993265,3160,3160,3160,3160,2
|
|
20231016,140700,254986945,3160,3160,3160,3160,0
|
|
20231016,140600,254986945,3160,3160,3160,3160,0
|
|
20231016,140500,254986945,3160,3160,3160,3160,19
|
|
20231016,140400,254926905,3160,3165,3165,3160,35
|
|
20231016,140300,254816300,3160,3160,3160,3160,1000
|
|
20231016,140200,251656300,3165,3160,3165,3160,164
|
|
20231016,140100,251138055,3155,3155,3155,3155,84
|
|
20231016,140000,250873035,3150,3150,3150,3150,0
|
|
20231016,135900,250873035,3150,3150,3150,3150,0
|
|
20231016,135800,250873035,3150,3150,3150,3150,0
|
|
20231016,135700,250873035,3150,3150,3150,3150,569
|
|
20231016,135600,249080685,3150,3150,3150,3150,960
|
|
20231016,135500,246056685,3150,3160,3160,3150,5
|
|
20231016,135400,246040925,3150,3150,3150,3150,0
|
|
20231016,135300,246040925,3150,3150,3150,3150,1000
|
|
20231016,135200,242890925,3155,3155,3155,3155,715
|
|
20231016,135100,240635100,3150,3155,3155,3150,2879
|
|
20231016,135000,231563295,3155,3155,3155,3155,0
|
|
20231016,134900,231563295,3155,3155,3155,3155,185
|
|
20231016,134800,230979620,3155,3155,3155,3155,959
|
|
20231016,134700,227953975,3155,3155,3155,3155,0
|
|
20231016,134600,227953975,3155,3155,3155,3155,150
|
|
20231016,134500,227480725,3155,3155,3155,3155,0
|
|
20231016,134400,227480725,3155,3155,3155,3155,0
|
|
20231016,134300,227480725,3155,3155,3155,3155,0
|
|
20231016,134200,227480725,3155,3155,3155,3155,35
|
|
20231016,134100,227370300,3155,3155,3155,3155,0
|
|
20231016,134000,227370300,3155,3155,3155,3155,0
|
|
20231016,133900,227370300,3155,3155,3155,3155,0
|
|
20231016,133800,227370300,3155,3155,3155,3155,0
|
|
20231016,133700,227370300,3155,3160,3160,3155,461
|
|
20231016,133600,225914915,3160,3165,3165,3160,214
|
|
20231016,133500,225238405,3160,3165,3165,3160,463
|
|
20231016,133400,223774675,3165,3165,3165,3165,0
|
|
20231016,133300,223774675,3165,3165,3165,3165,0
|
|
20231016,133200,223774675,3165,3165,3165,3165,0
|
|
20231016,133100,223774675,3165,3165,3165,3165,92
|
|
20231016,133000,223483495,3165,3165,3165,3165,0
|
|
20231016,132900,223483495,3165,3165,3165,3165,276
|
|
20231016,132800,222609955,3160,3160,3160,3160,0
|
|
20231016,132700,222609955,3160,3160,3160,3160,0
|
|
20231016,132600,222609955,3160,3160,3160,3160,0
|
|
20231016,132500,222609955,3160,3160,3160,3160,84
|
|
20231016,132400,222344515,3160,3160,3160,3160,0
|
|
20231016,132300,222344515,3160,3160,3160,3160,0
|
|
20231016,132200,222344515,3160,3160,3160,3160,0
|
|
20231016,132100,222344515,3160,3160,3165,3160,477
|
|
20231016,132000,220836515,3170,3170,3170,3170,1
|
|
20231016,131900,220833345,3165,3165,3165,3165,766
|
|
20231016,131800,218408955,3170,3170,3170,3170,1
|
|
20231016,131700,218405785,3165,3165,3165,3165,0
|
|
20231016,131600,218405785,3165,3165,3165,3165,0
|
|
20231016,131500,218405785,3165,3165,3165,3165,525
|
|
20231016,131400,216744160,3170,3170,3170,3170,0
|
|
20231016,131300,216744160,3170,3170,3170,3170,0
|
|
20231016,131200,216744160,3170,3170,3170,3170,1
|
|
20231016,131100,216740990,3170,3170,3170,3170,0
|
|
20231016,131000,216740990,3170,3170,3170,3170,1
|
|
20231016,130900,216737820,3170,3170,3170,3170,1
|
|
20231016,130800,216734650,3170,3170,3170,3170,0
|
|
20231016,130700,216734650,3170,3175,3175,3170,805
|
|
20231016,130600,214182795,3170,3170,3170,3170,141
|
|
20231016,130500,213735825,3175,3175,3175,3175,1
|
|
20231016,130400,213732650,3170,3170,3170,3170,0
|
|
20231016,130300,213732650,3170,3170,3170,3170,0
|
|
20231016,130200,213732650,3170,3170,3170,3170,1066
|
|
20231016,130100,210353430,3170,3170,3170,3170,0
|
|
20231016,130000,210353430,3170,3170,3170,3170,0
|
|
20231016,125900,210353430,3170,3170,3170,3170,1
|
|
20231016,125800,210350260,3170,3170,3170,3170,0
|
|
20231016,125700,210350260,3170,3170,3170,3170,3
|
|
20231016,125600,210340750,3170,3170,3170,3170,0
|
|
20231016,125500,210340750,3170,3170,3170,3170,1
|
|
20231016,125400,210337580,3165,3165,3165,3165,386
|
|
20231016,125300,209115890,3170,3170,3170,3170,0
|
|
20231016,125200,209115890,3170,3170,3170,3170,0
|
|
20231016,125100,209115890,3170,3170,3170,3170,0
|
|
20231016,125000,209115890,3170,3170,3170,3170,100
|
|
20231016,124900,208798890,3170,3170,3170,3170,0
|
|
20231016,124800,208798890,3170,3170,3170,3170,0
|
|
20231016,124700,208798890,3170,3170,3170,3170,0
|
|
20231016,124600,208798890,3170,3170,3170,3170,0
|
|
20231016,124500,208798890,3170,3170,3170,3170,50
|
|
20231016,124400,208640390,3170,3170,3170,3170,0
|
|
20231016,124300,208640390,3170,3170,3170,3170,0
|
|
20231016,124200,208640390,3170,3170,3170,3170,121
|
|
20231016,124100,208256820,3170,3170,3170,3170,0
|
|
20231016,124000,208256820,3170,3170,3170,3170,0
|
|
20231016,123900,208256820,3170,3170,3170,3170,121
|
|
20231016,123800,207873250,3160,3160,3160,3160,1200
|
|
20231016,123700,204081250,3170,3170,3170,3170,0
|
|
20231016,123600,204081250,3170,3170,3170,3170,1
|
|
20231016,123500,204078080,3170,3170,3170,3170,0
|
|
20231016,123400,204078080,3170,3170,3170,3170,2
|
|
20231016,123300,204071740,3160,3160,3160,3160,150
|
|
20231016,123200,203597740,3165,3165,3165,3165,171
|
|
20231016,123100,203056525,3160,3160,3160,3160,53
|
|
20231016,123000,202889045,3165,3175,3175,3165,607
|
|
20231016,122900,200967870,3170,3170,3170,3170,1331
|
|
20231016,122800,196748600,3170,3170,3170,3170,0
|
|
20231016,122700,196748600,3170,3170,3170,3170,235
|
|
20231016,122600,196003650,3170,3170,3170,3170,121
|
|
20231016,122500,195620080,3170,3170,3170,3170,0
|
|
20231016,122400,195620080,3170,3170,3170,3170,0
|
|
20231016,122300,195620080,3170,3165,3170,3165,322
|
|
20231016,122200,194600345,3165,3165,3165,3165,124
|
|
20231016,122100,194207885,3165,3165,3165,3165,53
|
|
20231016,122000,194040140,3165,3165,3165,3165,121
|
|
20231016,121900,193657175,3165,3165,3165,3160,542
|
|
20231016,121800,191942530,3165,3165,3165,3165,85
|
|
20231016,121700,191673505,3170,3170,3170,3170,0
|
|
20231016,121600,191673505,3170,3170,3170,3170,3
|
|
20231016,121500,191663995,3170,3170,3170,3170,0
|
|
20231016,121400,191663995,3170,3170,3170,3170,1
|
|
20231016,121300,191660825,3165,3165,3165,3165,333
|
|
20231016,121200,190606880,3165,3165,3165,3165,0
|
|
20231016,121100,190606880,3165,3165,3165,3165,967
|
|
20231016,121000,187546325,3165,3170,3170,3165,3800
|
|
20231016,120900,175518720,3165,3170,3170,3165,158
|
|
20231016,120800,175018645,3170,3170,3170,3170,0
|
|
20231016,120700,175018645,3170,3165,3170,3165,1916
|
|
20231016,120600,168953900,3165,3165,3165,3165,0
|
|
20231016,120500,168953900,3165,3165,3165,3165,0
|
|
20231016,120400,168953900,3165,3165,3165,3165,121
|
|
20231016,120300,168570935,3165,3165,3165,3165,0
|
|
20231016,120200,168570935,3165,3165,3165,3165,0
|
|
20231016,120100,168570935,3165,3165,3165,3165,124
|
|
20231016,120000,168178475,3165,3165,3165,3165,0
|
|
20231016,115900,168178475,3165,3165,3165,3165,0
|
|
20231016,115800,168178475,3165,3165,3165,3165,121
|
|
20231016,115700,167795510,3165,3165,3165,3165,101
|
|
20231016,115600,167475845,3165,3165,3165,3165,212
|
|
20231016,115500,166804865,3165,3160,3165,3160,849
|
|
20231016,115400,164117785,3165,3165,3165,3165,0
|
|
20231016,115300,164117785,3165,3165,3165,3165,373
|
|
20231016,115200,162937240,3165,3165,3165,3165,0
|
|
20231016,115100,162937240,3165,3165,3165,3165,0
|
|
20231016,115000,162937240,3165,3165,3165,3165,149
|
|
20231016,114900,162465655,3165,3165,3165,3165,39
|
|
20231016,114800,162342220,3165,3165,3165,3165,0
|
|
20231016,114700,162342220,3165,3165,3165,3165,6
|
|
20231016,114600,162323230,3165,3165,3165,3165,584
|
|
20231016,114500,160474870,3165,3165,3165,3165,0
|
|
20231016,114400,160474870,3165,3165,3165,3165,0
|
|
20231016,114300,160474870,3165,3165,3165,3165,150
|
|
20231016,114200,160000120,3165,3165,3165,3165,0
|
|
20231016,114100,160000120,3165,3165,3165,3165,0
|
|
20231016,114000,160000120,3165,3165,3165,3165,0
|
|
20231016,113900,160000120,3165,3165,3165,3165,340
|
|
20231016,113800,158924020,3165,3165,3165,3165,0
|
|
20231016,113700,158924020,3165,3165,3165,3165,0
|
|
20231016,113600,158924020,3165,3165,3165,3165,0
|
|
20231016,113500,158924020,3165,3165,3165,3165,0
|
|
20231016,113400,158924020,3165,3165,3165,3165,0
|
|
20231016,113300,158924020,3165,3165,3165,3165,171
|
|
20231016,113200,158382805,3170,3170,3170,3170,1
|
|
20231016,113100,158379635,3165,3165,3165,3165,0
|
|
20231016,113000,158379635,3165,3165,3165,3165,150
|
|
20231016,112900,157904885,3165,3165,3165,3165,0
|
|
20231016,112800,157904885,3165,3165,3165,3165,0
|
|
20231016,112700,157904885,3165,3165,3165,3165,0
|
|
20231016,112600,157904885,3165,3165,3165,3165,0
|
|
20231016,112500,157904885,3165,3165,3165,3165,0
|
|
20231016,112400,157904885,3165,3165,3165,3165,0
|
|
20231016,112300,157904885,3165,3165,3165,3165,243
|
|
20231016,112200,157135790,3170,3170,3170,3170,1
|
|
20231016,112100,157132620,3165,3165,3165,3165,0
|
|
20231016,112000,157132620,3165,3165,3165,3165,0
|
|
20231016,111900,157132620,3165,3165,3165,3165,526
|
|
20231016,111800,155467830,3170,3170,3170,3170,0
|
|
20231016,111700,155467830,3170,3165,3170,3165,965
|
|
20231016,111600,152412105,3165,3165,3165,3165,86
|
|
20231016,111500,152139915,3165,3165,3165,3165,0
|
|
20231016,111400,152139915,3165,3160,3165,3160,296
|
|
20231016,111300,151204130,3165,3165,3165,3165,169
|
|
20231016,111200,150669245,3165,3165,3165,3165,154
|
|
20231016,111100,150181835,3165,3165,3165,3165,173
|
|
20231016,111000,149634290,3160,3160,3160,3160,15
|
|
20231016,110900,149586890,3160,3160,3160,3160,1
|
|
20231016,110800,149583730,3160,3160,3160,3160,0
|
|
20231016,110700,149583730,3160,3160,3160,3160,468
|
|
20231016,110600,148104850,3160,3160,3160,3160,0
|
|
20231016,110500,148104850,3160,3160,3160,3160,387
|
|
20231016,110400,146881930,3160,3160,3160,3160,88
|
|
20231016,110300,146603850,3160,3160,3160,3160,0
|
|
20231016,110200,146603850,3160,3155,3160,3155,321
|
|
20231016,110100,145590670,3160,3160,3160,3160,0
|
|
20231016,110000,145590670,3160,3160,3160,3160,1912
|
|
20231016,105900,139548750,3170,3170,3170,3170,11
|
|
20231016,105800,139513880,3165,3165,3165,3165,3491
|
|
20231016,105700,128464865,3165,3165,3165,3165,0
|
|
20231016,105600,128464865,3165,3165,3165,3165,0
|
|
20231016,105500,128464865,3165,3165,3165,3165,1
|
|
20231016,105400,128461700,3165,3165,3165,3165,1575
|
|
20231016,105300,123476825,3170,3170,3170,3170,0
|
|
20231016,105200,123476825,3170,3170,3170,3170,0
|
|
20231016,105100,123476825,3170,3170,3170,3170,41
|
|
20231016,105000,123346855,3170,3170,3170,3170,342
|
|
20231016,104900,122262715,3165,3165,3165,3165,0
|
|
20231016,104800,122262715,3165,3165,3165,3165,0
|
|
20231016,104700,122262715,3165,3165,3165,3165,0
|
|
20231016,104600,122262715,3165,3165,3165,3165,0
|
|
20231016,104500,122262715,3165,3165,3165,3165,179
|
|
20231016,104400,121696180,3165,3165,3165,3165,0
|
|
20231016,104300,121696180,3165,3165,3165,3165,0
|
|
20231016,104200,121696180,3165,3165,3165,3165,0
|
|
20231016,104100,121696180,3165,3165,3165,3165,0
|
|
20231016,104000,121696180,3165,3165,3165,3165,0
|
|
20231016,103900,121696180,3165,3165,3165,3165,0
|
|
20231016,103800,121696180,3165,3165,3165,3165,1553
|
|
20231016,103700,116780935,3170,3170,3170,3170,0
|
|
20231016,103600,116780935,3170,3170,3170,3160,6608
|
|
20231016,103500,95836360,3170,3170,3170,3170,35
|
|
20231016,103400,95725410,3170,3170,3170,3170,356
|
|
20231016,103300,94596890,3165,3165,3165,3165,0
|
|
20231016,103200,94596890,3165,3170,3170,3165,406
|
|
20231016,103100,93311420,3175,3175,3175,3175,0
|
|
20231016,103000,93311420,3175,3175,3175,3175,0
|
|
20231016,102900,93311420,3175,3175,3175,3175,6
|
|
20231016,102800,93292370,3175,3175,3175,3175,53
|
|
20231016,102700,93124095,3175,3180,3180,3175,614
|
|
20231016,102600,91174640,3175,3170,3175,3170,1134
|
|
20231016,102500,87579380,3165,3165,3165,3165,300
|
|
20231016,102400,86629880,3165,3165,3165,3165,224
|
|
20231016,102300,85920920,3170,3170,3170,3170,0
|
|
20231016,102200,85920920,3170,3170,3170,3170,0
|
|
20231016,102100,85920920,3170,3170,3170,3170,0
|
|
20231016,102000,85920920,3170,3170,3170,3165,1827
|
|
20231016,101900,80135860,3170,3170,3170,3170,0
|
|
20231016,101800,80135860,3170,3170,3170,3170,685
|
|
20231016,101700,77964410,3175,3175,3175,3175,0
|
|
20231016,101600,77964410,3175,3175,3175,3175,131
|
|
20231016,101500,77548485,3175,3175,3175,3175,81
|
|
20231016,101400,77291310,3180,3180,3180,3180,0
|
|
20231016,101300,77291310,3180,3180,3180,3180,0
|
|
20231016,101200,77291310,3180,3180,3180,3180,0
|
|
20231016,101100,77291310,3180,3180,3180,3180,0
|
|
20231016,101000,77291310,3180,3180,3180,3180,2
|
|
20231016,100900,77284950,3180,3180,3180,3180,0
|
|
20231016,100800,77284950,3180,3180,3180,3180,20
|
|
20231016,100700,77221350,3180,3180,3180,3180,1
|
|
20231016,100600,77218170,3170,3175,3175,3170,513
|
|
20231016,100500,75589820,3180,3180,3180,3180,20
|
|
20231016,100400,75526220,3180,3175,3180,3175,210
|
|
20231016,100300,74859465,3175,3175,3175,3175,1
|
|
20231016,100200,74856290,3175,3175,3175,3175,619
|
|
20231016,100100,72890965,3170,3170,3170,3170,0
|
|
20231016,100000,72890965,3170,3170,3170,3170,5
|
|
20231016,095900,72875115,3175,3175,3175,3175,15
|
|
20231016,095800,72827490,3170,3170,3170,3170,0
|
|
20231016,095700,72827490,3170,3165,3170,3165,335
|
|
20231016,095600,71765555,3165,3175,3175,3165,516
|
|
20231016,095500,70127485,3180,3180,3180,3180,1
|
|
20231016,095400,70124305,3170,3170,3170,3170,157
|
|
20231016,095300,69626615,3180,3180,3180,3180,1
|
|
20231016,095200,69623435,3170,3175,3175,3170,1218
|
|
20231016,095100,65761315,3175,3175,3175,3175,51
|
|
20231016,095000,65599390,3175,3175,3175,3175,207
|
|
20231016,094900,64942165,3175,3170,3175,3170,225
|
|
20231016,094800,64227915,3170,3170,3170,3170,123
|
|
20231016,094700,63838005,3170,3170,3170,3170,0
|
|
20231016,094600,63838005,3170,3170,3170,3170,0
|
|
20231016,094500,63838005,3170,3170,3170,3170,414
|
|
20231016,094400,62525625,3175,3175,3175,3175,0
|
|
20231016,094300,62525625,3175,3175,3175,3175,0
|
|
20231016,094200,62525625,3175,3170,3175,3170,332
|
|
20231016,094100,61472450,3170,3170,3170,3170,809
|
|
20231016,094000,58907920,3175,3175,3175,3175,1
|
|
20231016,093900,58904745,3175,3175,3175,3175,1978
|
|
20231016,093800,52624595,3180,3180,3180,3175,517
|
|
20231016,093700,50980705,3190,3190,3190,3190,4
|
|
20231016,093600,50967945,3190,3190,3190,3190,12
|
|
20231016,093500,50929665,3190,3190,3190,3190,0
|
|
20231016,093400,50929665,3190,3190,3190,3190,85
|
|
20231016,093300,50658515,3190,3190,3190,3190,194
|
|
20231016,093200,50039655,3195,3195,3195,3195,468
|
|
20231016,093100,48544395,3185,3185,3185,3185,921
|
|
20231016,093000,45611010,3185,3185,3185,3185,0
|
|
20231016,092900,45611010,3185,3185,3185,3185,1
|
|
20231016,092800,45607825,3180,3180,3180,3180,8
|
|
20231016,092700,45582385,3180,3180,3180,3180,60
|
|
20231016,092600,45391585,3180,3180,3180,3180,0
|
|
20231016,092500,45391585,3180,3185,3185,3180,738
|
|
20231016,092400,43042700,3190,3190,3190,3190,0
|
|
20231016,092300,43042700,3190,3195,3195,3190,657
|
|
20231016,092200,40946670,3195,3195,3195,3195,0
|
|
20231016,092100,40946670,3195,3195,3195,3195,0
|
|
20231016,092000,40946670,3195,3195,3195,3195,0
|
|
20231016,091900,40946670,3195,3195,3195,3195,8
|
|
20231016,091800,40921110,3195,3200,3200,3185,1550
|
|
20231016,091700,35970520,3195,3195,3195,3195,0
|
|
20231016,091600,35970520,3195,3195,3195,3195,192
|
|
20231016,091500,35357080,3195,3195,3195,3195,279
|
|
20231016,091400,34465675,3195,3195,3200,3195,1064
|
|
20231016,091300,31065795,3195,3195,3195,3195,1025
|
|
20231016,091200,27790920,3200,3200,3200,3200,11
|
|
20231016,091100,27755720,3195,3190,3195,3190,920
|
|
20231016,091000,24817745,3180,3180,3180,3180,0
|
|
20231016,090900,24817745,3180,3180,3180,3180,0
|
|
20231016,090800,24817745,3180,3180,3180,3180,0
|
|
20231016,090700,24817745,3180,3185,3185,3180,2614
|
|
20231016,090600,16504455,3185,3190,3190,3185,500
|
|
20231016,090500,14911950,3190,3190,3190,3190,0
|
|
20231016,090400,14911950,3190,3190,3195,3190,1340
|
|
20231016,090300,10636635,3190,3185,3190,3185,667
|
|
20231016,090200,8511750,3190,3195,3195,3190,561
|
|
20231016,090100,6721310,3195,3200,3200,3190,491
|
|
20231016,090000,5152955,3200,3215,3215,3200,1605
|