607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190400,281082005,3210,3210,3210,3210,1397
|
|
20231017,190300,281082005,3210,3210,3210,3210,0
|
|
20231017,190200,281082005,3210,3210,3210,3210,0
|
|
20231017,190100,281082005,3210,3210,3210,3210,0
|
|
20231017,190000,281082005,3210,3210,3210,3210,0
|
|
20231017,185900,281082005,3210,3210,3210,3210,0
|
|
20231017,185800,281082005,3210,3210,3210,3210,0
|
|
20231017,185700,281082005,3210,3210,3210,3210,0
|
|
20231017,185600,281082005,3210,3210,3210,3210,0
|
|
20231017,185500,281082005,3210,3210,3210,3210,0
|
|
20231017,185400,281082005,3210,3210,3210,3210,0
|
|
20231017,185300,281082005,3210,3210,3210,3210,0
|
|
20231017,185200,281082005,3210,3210,3210,3210,0
|
|
20231017,185100,281082005,3210,3210,3210,3210,0
|
|
20231017,185000,281082005,3210,3210,3210,3210,0
|
|
20231017,184900,281082005,3210,3210,3210,3210,0
|
|
20231017,184800,281082005,3210,3210,3210,3210,0
|
|
20231017,184700,281082005,3210,3210,3210,3210,0
|
|
20231017,184600,281082005,3210,3210,3210,3210,0
|
|
20231017,184500,281082005,3210,3210,3210,3210,0
|
|
20231017,184400,281082005,3210,3210,3210,3210,0
|
|
20231017,184300,281082005,3210,3210,3210,3210,0
|
|
20231017,184200,281082005,3210,3210,3210,3210,0
|
|
20231017,184100,281082005,3210,3210,3210,3210,0
|
|
20231017,184000,281082005,3210,3210,3210,3210,0
|
|
20231017,183900,281082005,3210,3210,3210,3210,0
|
|
20231017,183800,281082005,3210,3210,3210,3210,0
|
|
20231017,183700,281082005,3210,3210,3210,3210,0
|
|
20231017,183600,281082005,3210,3210,3210,3210,0
|
|
20231017,183500,281082005,3210,3210,3210,3210,0
|
|
20231017,183400,281082005,3210,3210,3210,3210,1397
|
|
20231017,183300,281082005,3210,3210,3210,3210,0
|
|
20231017,183200,281082005,3210,3210,3210,3210,0
|
|
20231017,183100,281082005,3210,3210,3210,3210,0
|
|
20231017,183000,281082005,3210,3210,3210,3210,0
|
|
20231017,182900,281082005,3210,3210,3210,3210,0
|
|
20231017,182800,281082005,3210,3210,3210,3210,0
|
|
20231017,182700,281082005,3210,3210,3210,3210,0
|
|
20231017,182600,281082005,3210,3210,3210,3210,0
|
|
20231017,182500,281082005,3210,3210,3210,3210,0
|
|
20231017,182400,281082005,3210,3210,3210,3210,0
|
|
20231017,182300,281082005,3210,3210,3210,3210,0
|
|
20231017,182200,281082005,3210,3210,3210,3210,0
|
|
20231017,182100,281082005,3210,3210,3210,3210,0
|
|
20231017,182000,281082005,3210,3210,3210,3210,0
|
|
20231017,181900,281082005,3210,3210,3210,3210,0
|
|
20231017,181800,281082005,3210,3210,3210,3210,0
|
|
20231017,181700,281082005,3210,3210,3210,3210,0
|
|
20231017,181600,281082005,3210,3210,3210,3210,0
|
|
20231017,181500,281082005,3210,3210,3210,3210,0
|
|
20231017,181400,281082005,3210,3210,3210,3210,0
|
|
20231017,181300,281082005,3210,3210,3210,3210,0
|
|
20231017,181200,281082005,3210,3210,3210,3210,0
|
|
20231017,181100,281082005,3210,3210,3210,3210,0
|
|
20231017,181000,281082005,3210,3210,3210,3210,0
|
|
20231017,180900,281082005,3210,3210,3210,3210,0
|
|
20231017,180800,281082005,3210,3210,3210,3210,0
|
|
20231017,180700,281082005,3210,3210,3210,3210,0
|
|
20231017,180600,281082005,3210,3210,3210,3210,0
|
|
20231017,180500,281082005,3210,3210,3210,3210,0
|
|
20231017,180400,281082005,3210,3210,3210,3210,1397
|
|
20231017,180300,281082005,3210,3210,3210,3210,0
|
|
20231017,180200,281082005,3210,3210,3210,3210,0
|
|
20231017,180100,281082005,3210,3210,3210,3210,0
|
|
20231017,180000,281082005,3210,3210,3210,3210,0
|
|
20231017,175900,281082005,3210,3210,3210,3210,0
|
|
20231017,175800,281082005,3210,3210,3210,3210,0
|
|
20231017,175700,281082005,3210,3210,3210,3210,0
|
|
20231017,175600,281082005,3210,3210,3210,3210,0
|
|
20231017,175500,281082005,3210,3210,3210,3210,0
|
|
20231017,175400,281082005,3210,3210,3210,3210,0
|
|
20231017,175300,281082005,3210,3210,3210,3210,0
|
|
20231017,175200,281082005,3210,3210,3210,3210,0
|
|
20231017,175100,281082005,3210,3210,3210,3210,0
|
|
20231017,175000,281082005,3210,3210,3210,3210,0
|
|
20231017,174900,281082005,3210,3210,3210,3210,0
|
|
20231017,174800,281082005,3210,3210,3210,3210,0
|
|
20231017,174700,281082005,3210,3210,3210,3210,0
|
|
20231017,174600,281082005,3210,3210,3210,3210,0
|
|
20231017,174500,281082005,3210,3210,3210,3210,0
|
|
20231017,174400,281082005,3210,3210,3210,3210,0
|
|
20231017,174300,281082005,3210,3210,3210,3210,0
|
|
20231017,174200,281082005,3210,3210,3210,3210,0
|
|
20231017,174100,281082005,3210,3210,3210,3210,0
|
|
20231017,174000,281082005,3210,3210,3210,3210,0
|
|
20231017,173900,281082005,3210,3210,3210,3210,0
|
|
20231017,173800,281082005,3210,3210,3210,3210,0
|
|
20231017,173700,281082005,3210,3210,3210,3210,0
|
|
20231017,173600,281082005,3210,3210,3210,3210,0
|
|
20231017,173500,281082005,3210,3210,3210,3210,0
|
|
20231017,173400,281082005,3210,3210,3210,3210,1397
|
|
20231017,173300,281082005,3210,3210,3210,3210,0
|
|
20231017,173200,281082005,3210,3210,3210,3210,0
|
|
20231017,173100,281082005,3210,3210,3210,3210,0
|
|
20231017,173000,281082005,3210,3210,3210,3210,0
|
|
20231017,172900,281082005,3210,3210,3210,3210,0
|
|
20231017,172800,281082005,3210,3210,3210,3210,0
|
|
20231017,172700,281082005,3210,3210,3210,3210,0
|
|
20231017,172600,281082005,3210,3210,3210,3210,0
|
|
20231017,172500,281082005,3210,3210,3210,3210,0
|
|
20231017,172400,281082005,3210,3210,3210,3210,0
|
|
20231017,172300,281082005,3210,3210,3210,3210,0
|
|
20231017,172200,281082005,3210,3210,3210,3210,0
|
|
20231017,172100,281082005,3210,3210,3210,3210,0
|
|
20231017,172000,281082005,3210,3210,3210,3210,0
|
|
20231017,171900,281082005,3210,3210,3210,3210,0
|
|
20231017,171800,281082005,3210,3210,3210,3210,0
|
|
20231017,171700,281082005,3210,3210,3210,3210,0
|
|
20231017,171600,281082005,3210,3210,3210,3210,0
|
|
20231017,171500,281082005,3210,3210,3210,3210,0
|
|
20231017,171400,281082005,3210,3210,3210,3210,0
|
|
20231017,171300,281082005,3210,3210,3210,3210,0
|
|
20231017,171200,281082005,3210,3210,3210,3210,0
|
|
20231017,171100,281082005,3210,3210,3210,3210,0
|
|
20231017,171000,281082005,3210,3210,3210,3210,0
|
|
20231017,170900,281082005,3210,3210,3210,3210,0
|
|
20231017,170800,281082005,3210,3210,3210,3210,0
|
|
20231017,170700,281082005,3210,3210,3210,3210,0
|
|
20231017,170600,281082005,3210,3210,3210,3210,0
|
|
20231017,170500,281082005,3210,3210,3210,3210,0
|
|
20231017,170400,281082005,3210,3210,3210,3210,1397
|
|
20231017,170300,281082005,3210,3210,3210,3210,0
|
|
20231017,170200,281082005,3210,3210,3210,3210,0
|
|
20231017,170100,281082005,3210,3210,3210,3210,0
|
|
20231017,170000,281082005,3210,3210,3210,3210,0
|
|
20231017,165900,281082005,3210,3210,3210,3210,0
|
|
20231017,165800,281082005,3210,3210,3210,3210,0
|
|
20231017,165700,281082005,3210,3210,3210,3210,0
|
|
20231017,165600,281082005,3210,3210,3210,3210,0
|
|
20231017,165500,281082005,3210,3210,3210,3210,0
|
|
20231017,165400,281082005,3210,3210,3210,3210,0
|
|
20231017,165300,281082005,3210,3210,3210,3210,0
|
|
20231017,165200,281082005,3210,3210,3210,3210,0
|
|
20231017,165100,281082005,3210,3210,3210,3210,0
|
|
20231017,165000,281082005,3210,3210,3210,3210,0
|
|
20231017,164900,281082005,3210,3210,3210,3210,0
|
|
20231017,164800,281082005,3210,3210,3210,3210,0
|
|
20231017,164700,281082005,3210,3210,3210,3210,0
|
|
20231017,164600,281082005,3210,3210,3210,3210,0
|
|
20231017,164500,281082005,3210,3210,3210,3210,0
|
|
20231017,164400,281082005,3210,3210,3210,3210,0
|
|
20231017,164300,281082005,3210,3210,3210,3210,0
|
|
20231017,164200,281082005,3210,3210,3210,3210,0
|
|
20231017,164100,281082005,3210,3210,3210,3210,0
|
|
20231017,164000,281082005,3210,3210,3210,3210,0
|
|
20231017,163900,281082005,3210,3210,3210,3210,0
|
|
20231017,163800,281082005,3210,3210,3210,3210,0
|
|
20231017,163700,281082005,3210,3210,3210,3210,0
|
|
20231017,163600,281082005,3210,3210,3210,3210,0
|
|
20231017,163500,281082005,3210,3210,3210,3210,0
|
|
20231017,163400,281082005,3210,3210,3210,3210,1397
|
|
20231017,163300,281082005,3210,3210,3210,3210,0
|
|
20231017,163200,281082005,3210,3210,3210,3210,0
|
|
20231017,163100,281082005,3210,3210,3210,3210,0
|
|
20231017,163000,281082005,3210,3210,3210,3210,0
|
|
20231017,162900,281082005,3210,3210,3210,3210,0
|
|
20231017,162800,281082005,3210,3210,3210,3210,0
|
|
20231017,162700,281082005,3210,3210,3210,3210,0
|
|
20231017,162600,281082005,3210,3210,3210,3210,0
|
|
20231017,162500,281082005,3210,3210,3210,3210,0
|
|
20231017,162400,281082005,3210,3210,3210,3210,0
|
|
20231017,162300,281082005,3210,3210,3210,3210,0
|
|
20231017,162200,281082005,3210,3210,3210,3210,0
|
|
20231017,162100,281082005,3210,3210,3210,3210,0
|
|
20231017,162000,281082005,3210,3210,3210,3210,0
|
|
20231017,161900,281082005,3210,3210,3210,3210,0
|
|
20231017,161800,281082005,3210,3210,3210,3210,0
|
|
20231017,161700,281082005,3210,3210,3210,3210,0
|
|
20231017,161600,281082005,3210,3210,3210,3210,0
|
|
20231017,161500,281082005,3210,3210,3210,3210,0
|
|
20231017,161400,281082005,3210,3210,3210,3210,0
|
|
20231017,161300,281082005,3210,3210,3210,3210,0
|
|
20231017,161200,281082005,3210,3210,3210,3210,0
|
|
20231017,161100,281082005,3210,3210,3210,3210,0
|
|
20231017,161000,281082005,3210,3210,3210,3210,0
|
|
20231017,160900,281082005,3210,3210,3210,3210,0
|
|
20231017,160800,281082005,3210,3210,3210,3210,0
|
|
20231017,160700,281082005,3210,3210,3210,3210,0
|
|
20231017,160600,281082005,3210,3210,3210,3210,0
|
|
20231017,160500,281082005,3210,3210,3210,3210,0
|
|
20231017,160400,281082005,3210,3210,3210,3210,1397
|
|
20231017,160300,281082005,3210,3210,3210,3210,0
|
|
20231017,160200,281082005,3210,3210,3210,3210,0
|
|
20231017,160100,281082005,3210,3210,3210,3210,0
|
|
20231017,160000,281082005,3210,3210,3210,3210,0
|
|
20231017,155900,281082005,3210,3210,3210,3210,0
|
|
20231017,155800,281082005,3210,3210,3210,3210,0
|
|
20231017,155700,281082005,3210,3210,3210,3210,0
|
|
20231017,155600,281082005,3210,3210,3210,3210,0
|
|
20231017,155500,281082005,3210,3210,3210,3210,0
|
|
20231017,155400,281082005,3210,3210,3210,3210,0
|
|
20231017,155300,281082005,3210,3210,3210,3210,0
|
|
20231017,155200,281082005,3210,3210,3210,3210,0
|
|
20231017,155100,281082005,3210,3210,3210,3210,0
|
|
20231017,155000,281082005,3210,3210,3210,3210,0
|
|
20231017,154900,281082005,3210,3210,3210,3210,0
|
|
20231017,154800,281082005,3210,3210,3210,3210,0
|
|
20231017,154700,281082005,3210,3210,3210,3210,0
|
|
20231017,154600,281082005,3210,3210,3210,3210,0
|
|
20231017,154500,281082005,3210,3210,3210,3210,0
|
|
20231017,154400,281082005,3210,3210,3210,3210,0
|
|
20231017,154300,281082005,3210,3210,3210,3210,0
|
|
20231017,154200,281082005,3210,3210,3210,3210,0
|
|
20231017,154100,281082005,3210,3210,3210,3210,0
|
|
20231017,154000,281082005,3210,3210,3210,3210,0
|
|
20231017,153900,281082005,3210,3210,3210,3210,0
|
|
20231017,153800,281082005,3210,3210,3210,3210,0
|
|
20231017,153700,281082005,3210,3210,3210,3210,0
|
|
20231017,153600,281082005,3210,3210,3210,3210,0
|
|
20231017,153500,281082005,3210,3210,3210,3210,0
|
|
20231017,153400,281082005,3210,3210,3210,3210,1397
|
|
20231017,153300,281082005,3210,3210,3210,3210,0
|
|
20231017,153200,281082005,3210,3210,3210,3210,0
|
|
20231017,153100,281082005,3210,3210,3210,3210,0
|
|
20231017,153000,281082005,3210,3210,3210,3210,1397
|
|
20231017,152900,276597635,3210,3210,3210,3210,0
|
|
20231017,152800,276597635,3210,3210,3210,3210,0
|
|
20231017,152700,276597635,3210,3210,3210,3210,0
|
|
20231017,152600,276597635,3210,3210,3210,3210,0
|
|
20231017,152500,276597635,3210,3210,3210,3210,0
|
|
20231017,152400,276597635,3210,3210,3210,3210,0
|
|
20231017,152300,276597635,3210,3210,3210,3210,0
|
|
20231017,152200,276597635,3210,3210,3210,3210,0
|
|
20231017,152100,276597635,3210,3210,3210,3210,0
|
|
20231017,152000,276597635,3210,3210,3210,3210,0
|
|
20231017,151900,276597635,3210,3220,3220,3210,404
|
|
20231017,151800,275299935,3220,3220,3220,3220,6
|
|
20231017,151700,275280615,3220,3220,3220,3220,0
|
|
20231017,151600,275280615,3220,3220,3220,3220,0
|
|
20231017,151500,275280615,3220,3220,3220,3220,14
|
|
20231017,151400,275235535,3220,3220,3220,3220,109
|
|
20231017,151300,274884555,3220,3220,3220,3220,81
|
|
20231017,151200,274623735,3220,3220,3220,3220,84
|
|
20231017,151100,274353255,3220,3220,3220,3220,107
|
|
20231017,151000,274008715,3220,3220,3220,3220,55
|
|
20231017,150900,273831615,3220,3220,3220,3220,110
|
|
20231017,150800,273477415,3220,3220,3220,3220,366
|
|
20231017,150700,272298895,3220,3220,3220,3210,396
|
|
20231017,150600,271023785,3220,3220,3220,3220,381
|
|
20231017,150500,269796965,3220,3220,3220,3220,84
|
|
20231017,150400,269526485,3220,3220,3220,3220,81
|
|
20231017,150300,269265665,3220,3220,3220,3220,84
|
|
20231017,150200,268995185,3220,3220,3220,3220,81
|
|
20231017,150100,268734365,3220,3220,3220,3220,84
|
|
20231017,150000,268463885,3220,3220,3220,3220,81
|
|
20231017,145900,268203065,3220,3220,3220,3220,55
|
|
20231017,145800,268025965,3220,3220,3220,3220,84
|
|
20231017,145700,267755485,3220,3220,3220,3220,505
|
|
20231017,145600,266129385,3220,3220,3220,3220,84
|
|
20231017,145500,265858905,3220,3220,3220,3220,81
|
|
20231017,145400,265598085,3220,3220,3220,3220,84
|
|
20231017,145300,265327605,3220,3220,3220,3220,81
|
|
20231017,145200,265066785,3220,3220,3220,3220,84
|
|
20231017,145100,264796305,3220,3220,3220,3220,56
|
|
20231017,145000,264615985,3220,3220,3220,3220,81
|
|
20231017,144900,264355165,3220,3220,3220,3220,84
|
|
20231017,144800,264084685,3220,3220,3220,3220,81
|
|
20231017,144700,263823865,3220,3220,3220,3220,84
|
|
20231017,144600,263553385,3220,3220,3220,3220,0
|
|
20231017,144500,263553385,3220,3215,3220,3210,1702
|
|
20231017,144400,258082215,3215,3215,3215,3215,110
|
|
20231017,144300,257728565,3215,3215,3215,3215,55
|
|
20231017,144200,257551740,3210,3210,3210,3210,475
|
|
20231017,144100,256026990,3210,3215,3215,3210,160
|
|
20231017,144000,255513245,3210,3210,3210,3210,197
|
|
20231017,143900,254880875,3215,3210,3215,3210,310
|
|
20231017,143800,253885225,3215,3215,3215,3215,55
|
|
20231017,143700,253708400,3210,3210,3210,3210,731
|
|
20231017,143600,251361890,3210,3205,3210,3205,2264
|
|
20231017,143500,244105495,3205,3205,3205,3200,100
|
|
20231017,143400,243785120,3205,3205,3205,3205,110
|
|
20231017,143300,243432570,3205,3205,3205,3205,57
|
|
20231017,143200,243249885,3205,3205,3205,3205,59
|
|
20231017,143100,243060790,3200,3200,3200,3200,0
|
|
20231017,143000,243060790,3200,3200,3200,3200,544
|
|
20231017,142900,241319990,3200,3200,3200,3200,0
|
|
20231017,142800,241319990,3200,3200,3200,3200,0
|
|
20231017,142700,241319990,3200,3200,3200,3200,0
|
|
20231017,142600,241319990,3200,3200,3200,3200,0
|
|
20231017,142500,241319990,3200,3200,3200,3200,0
|
|
20231017,142400,241319990,3200,3200,3200,3200,0
|
|
20231017,142300,241319990,3200,3200,3200,3200,300
|
|
20231017,142200,240359990,3200,3200,3200,3200,0
|
|
20231017,142100,240359990,3200,3200,3200,3200,9
|
|
20231017,142000,240331190,3200,3200,3200,3200,153
|
|
20231017,141900,239841590,3200,3200,3200,3200,114
|
|
20231017,141800,239476790,3200,3200,3200,3200,534
|
|
20231017,141700,237767990,3200,3200,3200,3200,0
|
|
20231017,141600,237767990,3200,3200,3200,3200,85
|
|
20231017,141500,237495990,3200,3200,3200,3200,1321
|
|
20231017,141400,233268790,3200,3200,3200,3200,100
|
|
20231017,141300,232948790,3205,3205,3205,3205,132
|
|
20231017,141200,232525730,3205,3205,3205,3205,531
|
|
20231017,141100,230823875,3200,3200,3200,3200,0
|
|
20231017,141000,230823875,3200,3200,3200,3200,0
|
|
20231017,140900,230823875,3200,3200,3200,3200,10
|
|
20231017,140800,230791875,3200,3200,3200,3200,0
|
|
20231017,140700,230791875,3200,3200,3200,3200,0
|
|
20231017,140600,230791875,3200,3200,3200,3200,1
|
|
20231017,140500,230788675,3200,3200,3200,3200,154
|
|
20231017,140400,230295875,3200,3200,3200,3200,0
|
|
20231017,140300,230295875,3200,3200,3200,3200,556
|
|
20231017,140200,228516675,3205,3205,3205,3205,588
|
|
20231017,140100,226632135,3205,3205,3205,3205,252
|
|
20231017,140000,225824475,3210,3210,3210,3210,0
|
|
20231017,135900,225824475,3210,3210,3210,3210,1
|
|
20231017,135800,225821265,3210,3210,3210,3210,24
|
|
20231017,135700,225744225,3210,3215,3215,3210,1091
|
|
20231017,135600,222242100,3215,3215,3215,3215,0
|
|
20231017,135500,222242100,3215,3220,3220,3215,236
|
|
20231017,135400,221483050,3225,3225,3225,3225,56
|
|
20231017,135300,221302450,3225,3225,3225,3225,59
|
|
20231017,135200,221112175,3220,3220,3220,3220,0
|
|
20231017,135100,221112175,3220,3220,3220,3220,203
|
|
20231017,135000,220458515,3225,3225,3225,3225,115
|
|
20231017,134900,220087640,3225,3225,3225,3225,15
|
|
20231017,134800,220039265,3225,3225,3225,3225,56
|
|
20231017,134700,219858665,3225,3225,3225,3225,59
|
|
20231017,134600,219668390,3225,3225,3225,3225,1
|
|
20231017,134500,219665165,3225,3225,3225,3225,56
|
|
20231017,134400,219484565,3220,3220,3220,3220,197
|
|
20231017,134300,218850225,3225,3225,3225,3225,0
|
|
20231017,134200,218850225,3225,3225,3225,3225,214
|
|
20231017,134100,218160075,3220,3220,3220,3220,154
|
|
20231017,134000,217664195,3225,3225,3225,3225,59
|
|
20231017,133900,217473920,3225,3225,3225,3225,107
|
|
20231017,133800,217128845,3225,3225,3225,3225,0
|
|
20231017,133700,217128845,3225,3225,3225,3225,59
|
|
20231017,133600,216938570,3225,3225,3225,3225,56
|
|
20231017,133500,216757970,3220,3220,3220,3220,195
|
|
20231017,133400,216130070,3225,3225,3225,3225,56
|
|
20231017,133300,215949470,3225,3225,3225,3225,59
|
|
20231017,133200,215759195,3225,3225,3225,3225,0
|
|
20231017,133100,215759195,3225,3225,3225,3225,56
|
|
20231017,133000,215578595,3220,3220,3220,3220,0
|
|
20231017,132900,215578595,3220,3220,3220,3220,399
|
|
20231017,132800,214293815,3225,3225,3225,3225,59
|
|
20231017,132700,214103540,3225,3225,3225,3225,56
|
|
20231017,132600,213922940,3225,3225,3225,3225,59
|
|
20231017,132500,213732665,3225,3225,3225,3225,0
|
|
20231017,132400,213732665,3225,3225,3225,3225,125
|
|
20231017,132300,213329540,3225,3225,3225,3225,0
|
|
20231017,132200,213329540,3225,3225,3225,3225,56
|
|
20231017,132100,213148940,3225,3225,3225,3225,59
|
|
20231017,132000,212958665,3225,3225,3225,3225,0
|
|
20231017,131900,212958665,3225,3225,3225,3225,115
|
|
20231017,131800,212587790,3220,3220,3220,3220,0
|
|
20231017,131700,212587790,3220,3220,3220,3220,0
|
|
20231017,131600,212587790,3220,3220,3220,3220,0
|
|
20231017,131500,212587790,3220,3220,3220,3220,0
|
|
20231017,131400,212587790,3220,3220,3220,3220,200
|
|
20231017,131300,211943790,3220,3220,3220,3220,0
|
|
20231017,131200,211943790,3220,3225,3225,3220,3377
|
|
20231017,131100,201056065,3225,3225,3225,3225,56
|
|
20231017,131000,200875465,3225,3225,3225,3225,0
|
|
20231017,130900,200875465,3225,3225,3225,3225,115
|
|
20231017,130800,200504590,3225,3225,3225,3225,0
|
|
20231017,130700,200504590,3225,3215,3225,3215,219
|
|
20231017,130600,199799915,3215,3215,3215,3215,0
|
|
20231017,130500,199799915,3215,3215,3215,3215,160
|
|
20231017,130400,199285515,3215,3215,3215,3215,0
|
|
20231017,130300,199285515,3215,3215,3215,3215,160
|
|
20231017,130200,198771115,3225,3225,3225,3225,56
|
|
20231017,130100,198590515,3225,3225,3225,3225,0
|
|
20231017,130000,198590515,3225,3225,3225,3225,115
|
|
20231017,125900,198219640,3225,3225,3225,3225,0
|
|
20231017,125800,198219640,3225,3225,3225,3225,60
|
|
20231017,125700,198026140,3225,3225,3225,3225,56
|
|
20231017,125600,197845540,3225,3225,3225,3225,59
|
|
20231017,125500,197655265,3220,3220,3220,3220,1049
|
|
20231017,125400,194277485,3220,3220,3220,3220,0
|
|
20231017,125300,194277485,3220,3220,3220,3220,59
|
|
20231017,125200,194087505,3220,3220,3220,3220,56
|
|
20231017,125100,193907185,3220,3220,3220,3220,59
|
|
20231017,125000,193717205,3215,3215,3215,3215,476
|
|
20231017,124900,192186865,3215,3215,3215,3215,0
|
|
20231017,124800,192186865,3215,3215,3215,3215,0
|
|
20231017,124700,192186865,3215,3215,3215,3215,0
|
|
20231017,124600,192186865,3215,3215,3215,3215,0
|
|
20231017,124500,192186865,3215,3215,3215,3215,0
|
|
20231017,124400,192186865,3215,3215,3215,3215,236
|
|
20231017,124300,191428125,3215,3215,3215,3215,38
|
|
20231017,124200,191305955,3220,3220,3220,3220,1274
|
|
20231017,124100,187203675,3225,3225,3225,3225,115
|
|
20231017,124000,186832800,3225,3225,3225,3225,0
|
|
20231017,123900,186832800,3225,3225,3225,3225,0
|
|
20231017,123800,186832800,3225,3225,3225,3225,115
|
|
20231017,123700,186461925,3225,3225,3225,3225,0
|
|
20231017,123600,186461925,3225,3225,3225,3225,56
|
|
20231017,123500,186281325,3220,3220,3220,3220,0
|
|
20231017,123400,186281325,3220,3220,3220,3220,0
|
|
20231017,123300,186281325,3220,3220,3220,3220,0
|
|
20231017,123200,186281325,3220,3220,3220,3220,364
|
|
20231017,123100,185109245,3225,3225,3225,3225,0
|
|
20231017,123000,185109245,3225,3225,3225,3225,115
|
|
20231017,122900,184738370,3225,3225,3225,3225,0
|
|
20231017,122800,184738370,3225,3225,3225,3225,0
|
|
20231017,122700,184738370,3225,3225,3225,3225,0
|
|
20231017,122600,184738370,3225,3225,3225,3225,0
|
|
20231017,122500,184738370,3225,3225,3225,3225,0
|
|
20231017,122400,184738370,3225,3225,3225,3225,0
|
|
20231017,122300,184738370,3225,3225,3225,3225,728
|
|
20231017,122200,182390570,3230,3230,3230,3230,56
|
|
20231017,122100,182209690,3230,3230,3230,3230,59
|
|
20231017,122000,182019120,3230,3230,3230,3230,56
|
|
20231017,121900,181838240,3230,3230,3230,3230,59
|
|
20231017,121800,181647670,3230,3230,3230,3230,0
|
|
20231017,121700,181647670,3230,3225,3230,3225,2030
|
|
20231017,121600,175100600,3220,3220,3220,3220,1547
|
|
20231017,121500,170119260,3220,3220,3220,3220,56
|
|
20231017,121400,169938940,3220,3220,3220,3220,567
|
|
20231017,121300,168113200,3215,3215,3215,3215,50
|
|
20231017,121200,167952450,3220,3220,3220,3210,1498
|
|
20231017,121100,163142720,3220,3220,3220,3220,0
|
|
20231017,121000,163142720,3220,3220,3220,3220,115
|
|
20231017,120900,162772420,3210,3210,3210,3210,0
|
|
20231017,120800,162772420,3210,3215,3215,3210,483
|
|
20231017,120700,161219580,3220,3220,3220,3220,0
|
|
20231017,120600,161219580,3220,3220,3220,3220,57
|
|
20231017,120500,161036040,3210,3210,3210,3210,0
|
|
20231017,120400,161036040,3210,3210,3210,3210,127
|
|
20231017,120300,160628370,3215,3215,3215,3215,218
|
|
20231017,120200,159927500,3220,3220,3220,3220,155
|
|
20231017,120100,159428400,3220,3220,3220,3220,0
|
|
20231017,120000,159428400,3220,3220,3220,3220,3
|
|
20231017,115900,159418740,3220,3220,3220,3220,0
|
|
20231017,115800,159418740,3220,3220,3220,3220,0
|
|
20231017,115700,159418740,3220,3220,3220,3215,286
|
|
20231017,115600,158498540,3220,3220,3220,3220,10
|
|
20231017,115500,158466340,3210,3210,3210,3210,1
|
|
20231017,115400,158463130,3220,3220,3220,3220,0
|
|
20231017,115300,158463130,3220,3220,3220,3220,678
|
|
20231017,115200,156279970,3220,3220,3220,3220,0
|
|
20231017,115100,156279970,3220,3220,3220,3220,0
|
|
20231017,115000,156279970,3220,3220,3220,3220,0
|
|
20231017,114900,156279970,3220,3220,3220,3220,0
|
|
20231017,114800,156279970,3220,3220,3220,3220,98
|
|
20231017,114700,155964410,3215,3215,3215,3215,804
|
|
20231017,114600,153379550,3210,3210,3210,3210,93
|
|
20231017,114500,153081020,3220,3220,3220,3220,0
|
|
20231017,114400,153081020,3220,3220,3220,3220,627
|
|
20231017,114300,151062080,3225,3225,3225,3225,0
|
|
20231017,114200,151062080,3225,3225,3225,3225,0
|
|
20231017,114100,151062080,3225,3225,3225,3225,0
|
|
20231017,114000,151062080,3225,3220,3225,3215,3030
|
|
20231017,113900,141307395,3220,3220,3220,3220,101
|
|
20231017,113800,140982175,3220,3220,3220,3220,0
|
|
20231017,113700,140982175,3220,3220,3220,3220,0
|
|
20231017,113600,140982175,3220,3220,3220,3220,0
|
|
20231017,113500,140982175,3220,3220,3220,3220,98
|
|
20231017,113400,140666615,3215,3215,3215,3215,0
|
|
20231017,113300,140666615,3215,3215,3215,3215,0
|
|
20231017,113200,140666615,3215,3215,3215,3215,0
|
|
20231017,113100,140666615,3215,3215,3215,3215,0
|
|
20231017,113000,140666615,3215,3215,3215,3215,200
|
|
20231017,112900,140023615,3220,3220,3220,3220,98
|
|
20231017,112800,139708055,3220,3220,3220,3220,0
|
|
20231017,112700,139708055,3220,3220,3220,3220,0
|
|
20231017,112600,139708055,3220,3220,3220,3220,1
|
|
20231017,112500,139704835,3215,3215,3215,3215,160
|
|
20231017,112400,139190435,3215,3220,3220,3215,258
|
|
20231017,112300,138360475,3215,3220,3220,3215,214
|
|
20231017,112200,137672195,3220,3220,3220,3220,0
|
|
20231017,112100,137672195,3220,3220,3220,3220,0
|
|
20231017,112000,137672195,3220,3220,3220,3220,98
|
|
20231017,111900,137356635,3220,3220,3220,3220,0
|
|
20231017,111800,137356635,3220,3220,3220,3220,0
|
|
20231017,111700,137356635,3220,3215,3220,3215,20
|
|
20231017,111600,137292240,3220,3220,3220,3220,1
|
|
20231017,111500,137289020,3210,3210,3210,3210,0
|
|
20231017,111400,137289020,3210,3220,3220,3210,639
|
|
20231017,111300,135234830,3220,3220,3220,3220,98
|
|
20231017,111200,134919270,3215,3215,3215,3215,1000
|
|
20231017,111100,131704270,3215,3215,3215,3215,0
|
|
20231017,111000,131704270,3215,3215,3215,3215,1
|
|
20231017,110900,131701055,3210,3210,3210,3210,267
|
|
20231017,110800,130843985,3210,3210,3210,3210,0
|
|
20231017,110700,130843985,3210,3210,3210,3210,0
|
|
20231017,110600,130843985,3210,3210,3210,3210,0
|
|
20231017,110500,130843985,3210,3210,3210,3210,0
|
|
20231017,110400,130843985,3210,3210,3210,3210,200
|
|
20231017,110300,130201985,3215,3215,3215,3215,0
|
|
20231017,110200,130201985,3215,3215,3215,3215,0
|
|
20231017,110100,130201985,3215,3215,3215,3215,98
|
|
20231017,110000,129886915,3215,3215,3215,3215,0
|
|
20231017,105900,129886915,3215,3215,3215,3215,0
|
|
20231017,105800,129886915,3215,3215,3215,3215,0
|
|
20231017,105700,129886915,3215,3215,3215,3215,822
|
|
20231017,105600,127244185,3215,3215,3215,3215,30
|
|
20231017,105500,127147735,3220,3215,3220,3215,2
|
|
20231017,105400,127141300,3215,3215,3215,3215,500
|
|
20231017,105300,125533800,3220,3220,3220,3220,0
|
|
20231017,105200,125533800,3220,3220,3220,3220,0
|
|
20231017,105100,125533800,3220,3220,3220,3220,0
|
|
20231017,105000,125533800,3220,3215,3220,3215,355
|
|
20231017,104900,124392200,3220,3220,3220,3220,3
|
|
20231017,104800,124382540,3215,3205,3215,3205,5973
|
|
20231017,104700,105208510,3205,3205,3205,3205,0
|
|
20231017,104600,105208510,3205,3205,3205,3205,98
|
|
20231017,104500,104894420,3205,3205,3205,3205,0
|
|
20231017,104400,104894420,3205,3205,3205,3205,0
|
|
20231017,104300,104894420,3205,3205,3205,3205,0
|
|
20231017,104200,104894420,3205,3205,3205,3205,98
|
|
20231017,104100,104580330,3205,3205,3205,3205,0
|
|
20231017,104000,104580330,3205,3205,3205,3205,0
|
|
20231017,103900,104580330,3205,3205,3205,3205,0
|
|
20231017,103800,104580330,3205,3205,3205,3205,159
|
|
20231017,103700,104070735,3205,3195,3205,3195,321
|
|
20231017,103600,103043095,3200,3200,3200,3200,3
|
|
20231017,103500,103033495,3200,3200,3200,3200,0
|
|
20231017,103400,103033495,3200,3205,3205,3200,344
|
|
20231017,103300,101932350,3210,3210,3210,3210,0
|
|
20231017,103200,101932350,3210,3210,3210,3210,1
|
|
20231017,103100,101929140,3205,3210,3210,3205,194
|
|
20231017,103000,101307365,3205,3210,3210,3205,398
|
|
20231017,102900,100031280,3205,3205,3205,3205,1441
|
|
20231017,102800,95412875,3205,3205,3205,3205,0
|
|
20231017,102700,95412875,3205,3205,3205,3205,1
|
|
20231017,102600,95409670,3205,3200,3205,3200,355
|
|
20231017,102500,94273665,3190,3190,3190,3190,0
|
|
20231017,102400,94273665,3190,3195,3195,3190,2272
|
|
20231017,102300,87016485,3195,3195,3195,3195,0
|
|
20231017,102200,87016485,3195,3195,3195,3195,100
|
|
20231017,102100,86696985,3200,3200,3200,3200,50
|
|
20231017,102000,86536985,3200,3200,3200,3200,125
|
|
20231017,101900,86136985,3200,3200,3200,3200,692
|
|
20231017,101800,83922585,3205,3205,3205,3205,0
|
|
20231017,101700,83922585,3205,3205,3205,3205,0
|
|
20231017,101600,83922585,3205,3205,3205,3205,1
|
|
20231017,101500,83919380,3205,3205,3205,3205,98
|
|
20231017,101400,83605290,3205,3205,3205,3205,10
|
|
20231017,101300,83573240,3205,3205,3205,3205,0
|
|
20231017,101200,83573240,3205,3205,3205,3205,0
|
|
20231017,101100,83573240,3205,3205,3205,3205,98
|
|
20231017,101000,83259150,3205,3205,3205,3205,1
|
|
20231017,100900,83255945,3200,3200,3200,3200,380
|
|
20231017,100800,82039945,3200,3200,3200,3200,0
|
|
20231017,100700,82039945,3200,3200,3200,3200,11
|
|
20231017,100600,82004745,3200,3195,3200,3195,168
|
|
20231017,100500,81467940,3185,3195,3200,3185,1584
|
|
20231017,100400,76405755,3195,3195,3195,3195,0
|
|
20231017,100300,76405755,3195,3195,3195,3195,98
|
|
20231017,100200,76092645,3195,3190,3195,3190,39
|
|
20231017,100100,75968140,3195,3195,3195,3195,0
|
|
20231017,100000,75968140,3195,3195,3195,3195,0
|
|
20231017,095900,75968140,3195,3185,3200,3180,4384
|
|
20231017,095800,61985185,3195,3195,3195,3195,0
|
|
20231017,095700,61985185,3195,3195,3195,3195,5
|
|
20231017,095600,61969210,3195,3195,3195,3195,1
|
|
20231017,095500,61966015,3185,3185,3185,3185,245
|
|
20231017,095400,61185690,3185,3185,3185,3185,0
|
|
20231017,095300,61185690,3185,3185,3185,3185,321
|
|
20231017,095200,60163305,3185,3185,3185,3185,10
|
|
20231017,095100,60131455,3180,3195,3195,3180,3053
|
|
20231017,095000,50408210,3195,3195,3195,3195,1
|
|
20231017,094900,50405015,3190,3190,3190,3190,0
|
|
20231017,094800,50405015,3190,3190,3190,3190,45
|
|
20231017,094700,50261465,3190,3195,3195,3190,266
|
|
20231017,094600,49412700,3185,3190,3190,3185,270
|
|
20231017,094500,48551475,3195,3195,3195,3195,477
|
|
20231017,094400,47027460,3200,3200,3200,3200,3
|
|
20231017,094300,47017860,3200,3195,3200,3195,211
|
|
20231017,094200,46343060,3195,3200,3200,3195,154
|
|
20231017,094100,45850485,3195,3195,3195,3195,0
|
|
20231017,094000,45850485,3195,3195,3195,3195,60
|
|
20231017,093900,45658785,3200,3200,3200,3200,0
|
|
20231017,093800,45658785,3200,3205,3205,3200,843
|
|
20231017,093700,42959595,3210,3205,3210,3205,205
|
|
20231017,093600,42302565,3200,3200,3200,3200,305
|
|
20231017,093500,41326565,3210,3210,3210,3210,15
|
|
20231017,093400,41278415,3210,3205,3210,3205,5
|
|
20231017,093300,41262385,3205,3205,3205,3205,249
|
|
20231017,093200,40464340,3205,3205,3205,3205,3
|
|
20231017,093100,40454725,3205,3210,3210,3205,122
|
|
20231017,093000,40063675,3215,3210,3215,3210,849
|
|
20231017,092900,37338375,3215,3210,3215,3210,3
|
|
20231017,092800,37328740,3215,3210,3215,3210,1024
|
|
20231017,092700,34040730,3210,3210,3210,3210,109
|
|
20231017,092600,33690840,3210,3210,3210,3210,178
|
|
20231017,092500,33119460,3200,3200,3200,3200,45
|
|
20231017,092400,32975460,3205,3200,3210,3200,2064
|
|
20231017,092300,26357325,3200,3200,3205,3200,561
|
|
20231017,092200,24562120,3200,3200,3200,3200,597
|
|
20231017,092100,22651720,3200,3200,3200,3200,170
|
|
20231017,092000,22107720,3200,3200,3200,3200,146
|
|
20231017,091900,21640520,3200,3200,3200,3200,1
|
|
20231017,091800,21637320,3195,3195,3195,3195,203
|
|
20231017,091700,20988735,3195,3190,3195,3190,2043
|
|
20231017,091600,14470505,3180,3180,3180,3180,0
|
|
20231017,091500,14470505,3180,3180,3180,3180,0
|
|
20231017,091400,14470505,3180,3180,3180,3180,750
|
|
20231017,091300,12085505,3180,3185,3185,3180,801
|
|
20231017,091200,9535570,3190,3190,3190,3190,113
|
|
20231017,091100,9175100,3190,3190,3190,3190,13
|
|
20231017,091000,9133630,3185,3185,3185,3185,284
|
|
20231017,090900,8229090,3185,3185,3185,3185,254
|
|
20231017,090800,7420100,3185,3180,3185,3180,230
|
|
20231017,090700,6687985,3180,3185,3185,3180,210
|
|
20231017,090600,6020180,3190,3190,3190,3190,0
|
|
20231017,090500,6020180,3190,3190,3190,3190,0
|
|
20231017,090400,6020180,3190,3185,3190,3185,53
|
|
20231017,090300,5851310,3175,3175,3175,3175,423
|
|
20231017,090200,4508285,3175,3185,3190,3175,908
|
|
20231017,090100,1620095,3185,3185,3185,3185,85
|
|
20231017,090000,1349370,3190,3190,3190,3190,423
|