618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191500,195688870,3160,3160,3160,3160,661
|
|
20231012,191400,195688870,3160,3160,3160,3160,0
|
|
20231012,191300,195688870,3160,3160,3160,3160,0
|
|
20231012,191200,195688870,3160,3160,3160,3160,0
|
|
20231012,191100,195688870,3160,3160,3160,3160,0
|
|
20231012,191000,195688870,3160,3160,3160,3160,0
|
|
20231012,190900,195688870,3160,3160,3160,3160,0
|
|
20231012,190800,195688870,3160,3160,3160,3160,0
|
|
20231012,190700,195688870,3160,3160,3160,3160,0
|
|
20231012,190600,195688870,3160,3160,3160,3160,0
|
|
20231012,190500,195688870,3160,3160,3160,3160,0
|
|
20231012,190400,195688870,3160,3160,3160,3160,0
|
|
20231012,190300,195688870,3160,3160,3160,3160,0
|
|
20231012,190200,195688870,3160,3160,3160,3160,0
|
|
20231012,190100,195688870,3160,3160,3160,3160,0
|
|
20231012,190000,195688870,3160,3160,3160,3160,0
|
|
20231012,185900,195688870,3160,3160,3160,3160,0
|
|
20231012,185800,195688870,3160,3160,3160,3160,0
|
|
20231012,185700,195688870,3160,3160,3160,3160,0
|
|
20231012,185600,195688870,3160,3160,3160,3160,0
|
|
20231012,185500,195688870,3160,3160,3160,3160,0
|
|
20231012,185400,195688870,3160,3160,3160,3160,0
|
|
20231012,185300,195688870,3160,3160,3160,3160,0
|
|
20231012,185200,195688870,3160,3160,3160,3160,0
|
|
20231012,185100,195688870,3160,3160,3160,3160,0
|
|
20231012,185000,195688870,3160,3160,3160,3160,0
|
|
20231012,184900,195688870,3160,3160,3160,3160,0
|
|
20231012,184800,195688870,3160,3160,3160,3160,0
|
|
20231012,184700,195688870,3160,3160,3160,3160,0
|
|
20231012,184600,195688870,3160,3160,3160,3160,0
|
|
20231012,184500,195688870,3160,3160,3160,3160,661
|
|
20231012,184400,195688870,3160,3160,3160,3160,0
|
|
20231012,184300,195688870,3160,3160,3160,3160,0
|
|
20231012,184200,195688870,3160,3160,3160,3160,0
|
|
20231012,184100,195688870,3160,3160,3160,3160,0
|
|
20231012,184000,195688870,3160,3160,3160,3160,0
|
|
20231012,183900,195688870,3160,3160,3160,3160,0
|
|
20231012,183800,195688870,3160,3160,3160,3160,0
|
|
20231012,183700,195688870,3160,3160,3160,3160,0
|
|
20231012,183600,195688870,3160,3160,3160,3160,0
|
|
20231012,183500,195688870,3160,3160,3160,3160,0
|
|
20231012,183400,195688870,3160,3160,3160,3160,0
|
|
20231012,183300,195688870,3160,3160,3160,3160,0
|
|
20231012,183200,195688870,3160,3160,3160,3160,0
|
|
20231012,183100,195688870,3160,3160,3160,3160,0
|
|
20231012,183000,195688870,3160,3160,3160,3160,0
|
|
20231012,182900,195688870,3160,3160,3160,3160,0
|
|
20231012,182800,195688870,3160,3160,3160,3160,0
|
|
20231012,182700,195688870,3160,3160,3160,3160,0
|
|
20231012,182600,195688870,3160,3160,3160,3160,0
|
|
20231012,182500,195688870,3160,3160,3160,3160,0
|
|
20231012,182400,195688870,3160,3160,3160,3160,0
|
|
20231012,182300,195688870,3160,3160,3160,3160,0
|
|
20231012,182200,195688870,3160,3160,3160,3160,0
|
|
20231012,182100,195688870,3160,3160,3160,3160,0
|
|
20231012,182000,195688870,3160,3160,3160,3160,0
|
|
20231012,181900,195688870,3160,3160,3160,3160,0
|
|
20231012,181800,195688870,3160,3160,3160,3160,0
|
|
20231012,181700,195688870,3160,3160,3160,3160,0
|
|
20231012,181600,195688870,3160,3160,3160,3160,0
|
|
20231012,181500,195688870,3160,3160,3160,3160,661
|
|
20231012,181400,195688870,3160,3160,3160,3160,0
|
|
20231012,181300,195688870,3160,3160,3160,3160,0
|
|
20231012,181200,195688870,3160,3160,3160,3160,0
|
|
20231012,181100,195688870,3160,3160,3160,3160,0
|
|
20231012,181000,195688870,3160,3160,3160,3160,0
|
|
20231012,180900,195688870,3160,3160,3160,3160,0
|
|
20231012,180800,195688870,3160,3160,3160,3160,0
|
|
20231012,180700,195688870,3160,3160,3160,3160,0
|
|
20231012,180600,195688870,3160,3160,3160,3160,0
|
|
20231012,180500,195688870,3160,3160,3160,3160,0
|
|
20231012,180400,195688870,3160,3160,3160,3160,0
|
|
20231012,180300,195688870,3160,3160,3160,3160,0
|
|
20231012,180200,195688870,3160,3160,3160,3160,0
|
|
20231012,180100,195688870,3160,3160,3160,3160,0
|
|
20231012,180000,195688870,3160,3160,3160,3160,0
|
|
20231012,175900,195688870,3160,3160,3160,3160,0
|
|
20231012,175800,195688870,3160,3160,3160,3160,0
|
|
20231012,175700,195688870,3160,3160,3160,3160,0
|
|
20231012,175600,195688870,3160,3160,3160,3160,0
|
|
20231012,175500,195688870,3160,3160,3160,3160,0
|
|
20231012,175400,195688870,3160,3160,3160,3160,0
|
|
20231012,175300,195688870,3160,3160,3160,3160,0
|
|
20231012,175200,195688870,3160,3160,3160,3160,0
|
|
20231012,175100,195688870,3160,3160,3160,3160,0
|
|
20231012,175000,195688870,3160,3160,3160,3160,0
|
|
20231012,174900,195688870,3160,3160,3160,3160,0
|
|
20231012,174800,195688870,3160,3160,3160,3160,0
|
|
20231012,174700,195688870,3160,3160,3160,3160,0
|
|
20231012,174600,195688870,3160,3160,3160,3160,0
|
|
20231012,174500,195688870,3160,3160,3160,3160,661
|
|
20231012,174400,195688870,3160,3160,3160,3160,0
|
|
20231012,174300,195688870,3160,3160,3160,3160,0
|
|
20231012,174200,195688870,3160,3160,3160,3160,0
|
|
20231012,174100,195688870,3160,3160,3160,3160,0
|
|
20231012,174000,195688870,3160,3160,3160,3160,0
|
|
20231012,173900,195688870,3160,3160,3160,3160,0
|
|
20231012,173800,195688870,3160,3160,3160,3160,0
|
|
20231012,173700,195688870,3160,3160,3160,3160,0
|
|
20231012,173600,195688870,3160,3160,3160,3160,0
|
|
20231012,173500,195688870,3160,3160,3160,3160,0
|
|
20231012,173400,195688870,3160,3160,3160,3160,0
|
|
20231012,173300,195688870,3160,3160,3160,3160,0
|
|
20231012,173200,195688870,3160,3160,3160,3160,0
|
|
20231012,173100,195688870,3160,3160,3160,3160,0
|
|
20231012,173000,195688870,3160,3160,3160,3160,0
|
|
20231012,172900,195688870,3160,3160,3160,3160,0
|
|
20231012,172800,195688870,3160,3160,3160,3160,0
|
|
20231012,172700,195688870,3160,3160,3160,3160,0
|
|
20231012,172600,195688870,3160,3160,3160,3160,0
|
|
20231012,172500,195688870,3160,3160,3160,3160,0
|
|
20231012,172400,195688870,3160,3160,3160,3160,0
|
|
20231012,172300,195688870,3160,3160,3160,3160,0
|
|
20231012,172200,195688870,3160,3160,3160,3160,0
|
|
20231012,172100,195688870,3160,3160,3160,3160,0
|
|
20231012,172000,195688870,3160,3160,3160,3160,0
|
|
20231012,171900,195688870,3160,3160,3160,3160,0
|
|
20231012,171800,195688870,3160,3160,3160,3160,0
|
|
20231012,171700,195688870,3160,3160,3160,3160,0
|
|
20231012,171600,195688870,3160,3160,3160,3160,0
|
|
20231012,171500,195688870,3160,3160,3160,3160,661
|
|
20231012,171400,195688870,3160,3160,3160,3160,0
|
|
20231012,171300,195688870,3160,3160,3160,3160,0
|
|
20231012,171200,195688870,3160,3160,3160,3160,0
|
|
20231012,171100,195688870,3160,3160,3160,3160,0
|
|
20231012,171000,195688870,3160,3160,3160,3160,0
|
|
20231012,170900,195688870,3160,3160,3160,3160,0
|
|
20231012,170800,195688870,3160,3160,3160,3160,0
|
|
20231012,170700,195688870,3160,3160,3160,3160,0
|
|
20231012,170600,195688870,3160,3160,3160,3160,0
|
|
20231012,170500,195688870,3160,3160,3160,3160,0
|
|
20231012,170400,195688870,3160,3160,3160,3160,0
|
|
20231012,170300,195688870,3160,3160,3160,3160,0
|
|
20231012,170200,195688870,3160,3160,3160,3160,0
|
|
20231012,170100,195688870,3160,3160,3160,3160,0
|
|
20231012,170000,195688870,3160,3160,3160,3160,0
|
|
20231012,165900,195688870,3160,3160,3160,3160,0
|
|
20231012,165800,195688870,3160,3160,3160,3160,0
|
|
20231012,165700,195688870,3160,3160,3160,3160,0
|
|
20231012,165600,195688870,3160,3160,3160,3160,0
|
|
20231012,165500,195688870,3160,3160,3160,3160,0
|
|
20231012,165400,195688870,3160,3160,3160,3160,0
|
|
20231012,165300,195688870,3160,3160,3160,3160,0
|
|
20231012,165200,195688870,3160,3160,3160,3160,0
|
|
20231012,165100,195688870,3160,3160,3160,3160,0
|
|
20231012,165000,195688870,3160,3160,3160,3160,0
|
|
20231012,164900,195688870,3160,3160,3160,3160,0
|
|
20231012,164800,195688870,3160,3160,3160,3160,0
|
|
20231012,164700,195688870,3160,3160,3160,3160,0
|
|
20231012,164600,195688870,3160,3160,3160,3160,0
|
|
20231012,164500,195688870,3160,3160,3160,3160,661
|
|
20231012,164400,195688870,3160,3160,3160,3160,0
|
|
20231012,164300,195688870,3160,3160,3160,3160,0
|
|
20231012,164200,195688870,3160,3160,3160,3160,0
|
|
20231012,164100,195688870,3160,3160,3160,3160,0
|
|
20231012,164000,195688870,3160,3160,3160,3160,0
|
|
20231012,163900,195688870,3160,3160,3160,3160,0
|
|
20231012,163800,195688870,3160,3160,3160,3160,0
|
|
20231012,163700,195688870,3160,3160,3160,3160,0
|
|
20231012,163600,195688870,3160,3160,3160,3160,0
|
|
20231012,163500,195688870,3160,3160,3160,3160,0
|
|
20231012,163400,195688870,3160,3160,3160,3160,0
|
|
20231012,163300,195688870,3160,3160,3160,3160,0
|
|
20231012,163200,195688870,3160,3160,3160,3160,0
|
|
20231012,163100,195688870,3160,3160,3160,3160,0
|
|
20231012,163000,195688870,3160,3160,3160,3160,0
|
|
20231012,162900,195688870,3160,3160,3160,3160,0
|
|
20231012,162800,195688870,3160,3160,3160,3160,0
|
|
20231012,162700,195688870,3160,3160,3160,3160,0
|
|
20231012,162600,195688870,3160,3160,3160,3160,0
|
|
20231012,162500,195688870,3160,3160,3160,3160,0
|
|
20231012,162400,195688870,3160,3160,3160,3160,0
|
|
20231012,162300,195688870,3160,3160,3160,3160,0
|
|
20231012,162200,195688870,3160,3160,3160,3160,0
|
|
20231012,162100,195688870,3160,3160,3160,3160,0
|
|
20231012,162000,195688870,3160,3160,3160,3160,0
|
|
20231012,161900,195688870,3160,3160,3160,3160,0
|
|
20231012,161800,195688870,3160,3160,3160,3160,0
|
|
20231012,161700,195688870,3160,3160,3160,3160,0
|
|
20231012,161600,195688870,3160,3160,3160,3160,0
|
|
20231012,161500,195688870,3160,3160,3160,3160,661
|
|
20231012,161400,195688870,3160,3160,3160,3160,0
|
|
20231012,161300,195688870,3160,3160,3160,3160,0
|
|
20231012,161200,195688870,3160,3160,3160,3160,0
|
|
20231012,161100,195688870,3160,3160,3160,3160,0
|
|
20231012,161000,195688870,3160,3160,3160,3160,0
|
|
20231012,160900,195688870,3160,3160,3160,3160,0
|
|
20231012,160800,195688870,3160,3160,3160,3160,0
|
|
20231012,160700,195688870,3160,3160,3160,3160,0
|
|
20231012,160600,195688870,3160,3160,3160,3160,0
|
|
20231012,160500,195688870,3160,3160,3160,3160,0
|
|
20231012,160400,195688870,3160,3160,3160,3160,0
|
|
20231012,160300,195688870,3160,3160,3160,3160,0
|
|
20231012,160200,195688870,3160,3160,3160,3160,0
|
|
20231012,160100,195688870,3160,3160,3160,3160,0
|
|
20231012,160000,195688870,3160,3160,3160,3160,0
|
|
20231012,155900,195688870,3160,3160,3160,3160,0
|
|
20231012,155800,195688870,3160,3160,3160,3160,0
|
|
20231012,155700,195688870,3160,3160,3160,3160,0
|
|
20231012,155600,195688870,3160,3160,3160,3160,0
|
|
20231012,155500,195688870,3160,3160,3160,3160,0
|
|
20231012,155400,195688870,3160,3160,3160,3160,0
|
|
20231012,155300,195688870,3160,3160,3160,3160,0
|
|
20231012,155200,195688870,3160,3160,3160,3160,0
|
|
20231012,155100,195688870,3160,3160,3160,3160,0
|
|
20231012,155000,195688870,3160,3160,3160,3160,0
|
|
20231012,154900,195688870,3160,3160,3160,3160,0
|
|
20231012,154800,195688870,3160,3160,3160,3160,0
|
|
20231012,154700,195688870,3160,3160,3160,3160,0
|
|
20231012,154600,195688870,3160,3160,3160,3160,0
|
|
20231012,154500,195688870,3160,3160,3160,3160,661
|
|
20231012,154400,195688870,3160,3160,3160,3160,0
|
|
20231012,154300,195688870,3160,3160,3160,3160,0
|
|
20231012,154200,195688870,3160,3160,3160,3160,0
|
|
20231012,154100,195688870,3160,3160,3160,3160,0
|
|
20231012,154000,195688870,3160,3160,3160,3160,0
|
|
20231012,153900,195688870,3160,3160,3160,3160,0
|
|
20231012,153800,195688870,3160,3160,3160,3160,0
|
|
20231012,153700,195688870,3160,3160,3160,3160,0
|
|
20231012,153600,195688870,3160,3160,3160,3160,0
|
|
20231012,153500,195688870,3160,3160,3160,3160,0
|
|
20231012,153400,195688870,3160,3160,3160,3160,0
|
|
20231012,153300,195688870,3160,3160,3160,3160,0
|
|
20231012,153200,195688870,3160,3160,3160,3160,0
|
|
20231012,153100,195688870,3160,3160,3160,3160,0
|
|
20231012,153000,195688870,3160,3160,3160,3160,661
|
|
20231012,152900,193600110,3160,3160,3160,3160,0
|
|
20231012,152800,193600110,3160,3160,3160,3160,0
|
|
20231012,152700,193600110,3160,3160,3160,3160,0
|
|
20231012,152600,193600110,3160,3160,3160,3160,0
|
|
20231012,152500,193600110,3160,3160,3160,3160,0
|
|
20231012,152400,193600110,3160,3160,3160,3160,0
|
|
20231012,152300,193600110,3160,3160,3160,3160,0
|
|
20231012,152200,193600110,3160,3160,3160,3160,0
|
|
20231012,152100,193600110,3160,3160,3160,3160,0
|
|
20231012,152000,193600110,3160,3160,3160,3160,0
|
|
20231012,151900,193600110,3160,3155,3160,3145,1492
|
|
20231012,151800,188900820,3160,3160,3160,3160,26
|
|
20231012,151700,188818660,3155,3155,3155,3155,30
|
|
20231012,151600,188724010,3165,3165,3165,3165,0
|
|
20231012,151500,188724010,3165,3165,3165,3165,0
|
|
20231012,151400,188724010,3165,3165,3165,3165,0
|
|
20231012,151300,188724010,3165,3165,3165,3165,1
|
|
20231012,151200,188720845,3150,3150,3150,3150,0
|
|
20231012,151100,188720845,3150,3150,3150,3150,1
|
|
20231012,151000,188717695,3165,3165,3165,3165,53
|
|
20231012,150900,188549950,3155,3155,3155,3150,1292
|
|
20231012,150800,184475190,3150,3150,3150,3150,50
|
|
20231012,150700,184317690,3155,3160,3160,3155,100
|
|
20231012,150600,184001905,3165,3165,3165,3165,0
|
|
20231012,150500,184001905,3165,3165,3165,3165,0
|
|
20231012,150400,184001905,3165,3165,3165,3165,0
|
|
20231012,150300,184001905,3165,3165,3165,3165,0
|
|
20231012,150200,184001905,3165,3165,3165,3165,547
|
|
20231012,150100,182270650,3165,3165,3165,3165,504
|
|
20231012,150000,180675490,3165,3165,3165,3165,1493
|
|
20231012,145900,175950145,3165,3165,3165,3165,12
|
|
20231012,145800,175912165,3165,3165,3165,3165,0
|
|
20231012,145700,175912165,3165,3165,3165,3165,3
|
|
20231012,145600,175902670,3165,3165,3165,3165,0
|
|
20231012,145500,175902670,3165,3160,3165,3155,101
|
|
20231012,145400,175583715,3165,3165,3165,3165,0
|
|
20231012,145300,175583715,3165,3165,3165,3165,0
|
|
20231012,145200,175583715,3165,3165,3165,3165,30
|
|
20231012,145100,175488765,3165,3165,3165,3165,106
|
|
20231012,145000,175153275,3165,3165,3165,3165,2214
|
|
20231012,144900,168145965,3165,3160,3165,3160,54
|
|
20231012,144800,167975105,3165,3165,3165,3165,0
|
|
20231012,144700,167975105,3165,3165,3165,3165,0
|
|
20231012,144600,167975105,3165,3165,3165,3165,300
|
|
20231012,144500,167025605,3165,3165,3165,3165,0
|
|
20231012,144400,167025605,3165,3165,3165,3165,4
|
|
20231012,144300,167012945,3155,3155,3155,3155,200
|
|
20231012,144200,166381945,3165,3165,3165,3165,0
|
|
20231012,144100,166381945,3165,3165,3165,3165,20
|
|
20231012,144000,166318645,3165,3165,3165,3165,0
|
|
20231012,143900,166318645,3165,3165,3165,3165,0
|
|
20231012,143800,166318645,3165,3165,3165,3165,0
|
|
20231012,143700,166318645,3165,3165,3165,3165,0
|
|
20231012,143600,166318645,3165,3165,3165,3165,0
|
|
20231012,143500,166318645,3165,3165,3165,3165,0
|
|
20231012,143400,166318645,3165,3165,3165,3165,0
|
|
20231012,143300,166318645,3165,3165,3165,3165,0
|
|
20231012,143200,166318645,3165,3165,3165,3165,2
|
|
20231012,143100,166312315,3165,3165,3165,3165,0
|
|
20231012,143000,166312315,3165,3165,3165,3165,0
|
|
20231012,142900,166312315,3165,3165,3165,3165,0
|
|
20231012,142800,166312315,3165,3165,3165,3165,1
|
|
20231012,142700,166309150,3155,3155,3155,3155,20
|
|
20231012,142600,166246050,3155,3155,3155,3155,40
|
|
20231012,142500,166119850,3155,3160,3160,3155,156
|
|
20231012,142400,165627580,3160,3160,3160,3160,10
|
|
20231012,142300,165595980,3160,3160,3160,3160,110
|
|
20231012,142200,165248380,3160,3160,3160,3160,113
|
|
20231012,142100,164891300,3160,3160,3160,3160,100
|
|
20231012,142000,164575300,3165,3165,3165,3165,0
|
|
20231012,141900,164575300,3165,3165,3165,3165,2
|
|
20231012,141800,164568970,3160,3160,3160,3160,0
|
|
20231012,141700,164568970,3160,3160,3160,3160,0
|
|
20231012,141600,164568970,3160,3160,3160,3160,0
|
|
20231012,141500,164568970,3160,3160,3160,3160,822
|
|
20231012,141400,161971450,3160,3160,3160,3160,98
|
|
20231012,141300,161661770,3165,3165,3165,3165,4
|
|
20231012,141200,161649110,3165,3160,3165,3160,26
|
|
20231012,141100,161566825,3160,3160,3160,3160,0
|
|
20231012,141000,161566825,3160,3160,3160,3160,100
|
|
20231012,140900,161250825,3165,3165,3165,3165,4
|
|
20231012,140800,161238165,3165,3165,3165,3165,25
|
|
20231012,140700,161159040,3165,3165,3165,3165,0
|
|
20231012,140600,161159040,3165,3165,3165,3165,1
|
|
20231012,140500,161155875,3165,3165,3165,3165,0
|
|
20231012,140400,161155875,3165,3165,3165,3165,29
|
|
20231012,140300,161064090,3165,3165,3165,3165,0
|
|
20231012,140200,161064090,3165,3165,3165,3165,0
|
|
20231012,140100,161064090,3165,3165,3165,3165,35
|
|
20231012,140000,160953315,3165,3165,3165,3165,25
|
|
20231012,135900,160874190,3165,3165,3165,3165,0
|
|
20231012,135800,160874190,3165,3165,3165,3165,4
|
|
20231012,135700,160861530,3165,3165,3165,3165,25
|
|
20231012,135600,160782405,3165,3165,3165,3165,50
|
|
20231012,135500,160624155,3165,3165,3165,3165,5
|
|
20231012,135400,160608330,3165,3165,3165,3165,2625
|
|
20231012,135300,152300205,3160,3160,3160,3160,10
|
|
20231012,135200,152268605,3160,3160,3160,3160,100
|
|
20231012,135100,151952605,3165,3165,3165,3165,0
|
|
20231012,135000,151952605,3165,3165,3165,3165,0
|
|
20231012,134900,151952605,3165,3165,3165,3165,29
|
|
20231012,134800,151860820,3165,3165,3165,3165,0
|
|
20231012,134700,151860820,3165,3165,3165,3165,0
|
|
20231012,134600,151860820,3165,3165,3165,3165,0
|
|
20231012,134500,151860820,3165,3165,3165,3165,0
|
|
20231012,134400,151860820,3165,3165,3165,3165,29
|
|
20231012,134300,151769035,3160,3160,3160,3160,0
|
|
20231012,134200,151769035,3160,3160,3160,3160,35
|
|
20231012,134100,151658435,3160,3160,3160,3160,11
|
|
20231012,134000,151623675,3165,3165,3165,3165,0
|
|
20231012,133900,151623675,3165,3165,3165,3165,0
|
|
20231012,133800,151623675,3165,3165,3165,3165,1
|
|
20231012,133700,151620510,3165,3165,3165,3165,10
|
|
20231012,133600,151588860,3165,3165,3165,3165,0
|
|
20231012,133500,151588860,3165,3165,3165,3165,0
|
|
20231012,133400,151588860,3165,3165,3165,3165,0
|
|
20231012,133300,151588860,3165,3165,3165,3165,1003
|
|
20231012,133200,148414365,3160,3160,3160,3160,100
|
|
20231012,133100,148098365,3160,3160,3160,3160,0
|
|
20231012,133000,148098365,3160,3160,3160,3160,0
|
|
20231012,132900,148098365,3160,3160,3160,3160,0
|
|
20231012,132800,148098365,3160,3160,3160,3160,0
|
|
20231012,132700,148098365,3160,3160,3160,3160,100
|
|
20231012,132600,147782365,3165,3165,3165,3165,1126
|
|
20231012,132500,144218575,3165,3165,3165,3165,0
|
|
20231012,132400,144218575,3165,3165,3165,3165,0
|
|
20231012,132300,144218575,3165,3165,3165,3165,0
|
|
20231012,132200,144218575,3165,3165,3165,3165,0
|
|
20231012,132100,144218575,3165,3165,3165,3165,31
|
|
20231012,132000,144120460,3160,3160,3160,3160,0
|
|
20231012,131900,144120460,3160,3160,3160,3160,7
|
|
20231012,131800,144098340,3165,3165,3165,3165,1
|
|
20231012,131700,144095175,3165,3165,3165,3165,0
|
|
20231012,131600,144095175,3165,3165,3165,3165,0
|
|
20231012,131500,144095175,3165,3165,3165,3165,3
|
|
20231012,131400,144085680,3165,3165,3165,3165,0
|
|
20231012,131300,144085680,3165,3165,3165,3165,0
|
|
20231012,131200,144085680,3165,3165,3165,3165,1
|
|
20231012,131100,144082515,3160,3160,3160,3160,0
|
|
20231012,131000,144082515,3160,3160,3160,3160,123
|
|
20231012,130900,143693835,3165,3165,3165,3165,0
|
|
20231012,130800,143693835,3165,3165,3165,3165,64
|
|
20231012,130700,143491275,3165,3165,3165,3165,0
|
|
20231012,130600,143491275,3165,3165,3165,3165,0
|
|
20231012,130500,143491275,3165,3165,3165,3165,0
|
|
20231012,130400,143491275,3165,3165,3165,3165,534
|
|
20231012,130300,141801165,3165,3165,3165,3165,2741
|
|
20231012,130200,133125900,3165,3165,3165,3165,259
|
|
20231012,130100,132306165,3170,3170,3170,3170,0
|
|
20231012,130000,132306165,3170,3170,3170,3170,0
|
|
20231012,125900,132306165,3170,3170,3170,3170,1
|
|
20231012,125800,132302995,3165,3165,3165,3165,13
|
|
20231012,125700,132261850,3165,3165,3165,3165,25
|
|
20231012,125600,132182725,3165,3165,3165,3165,0
|
|
20231012,125500,132182725,3165,3165,3165,3165,1
|
|
20231012,125400,132179560,3165,3165,3165,3165,1006
|
|
20231012,125300,128995570,3165,3165,3165,3165,4
|
|
20231012,125200,128982910,3165,3165,3165,3165,25
|
|
20231012,125100,128903785,3165,3165,3165,3165,0
|
|
20231012,125000,128903785,3165,3165,3165,3165,0
|
|
20231012,124900,128903785,3165,3165,3165,3165,20
|
|
20231012,124800,128840485,3165,3165,3165,3165,25
|
|
20231012,124700,128761360,3165,3165,3165,3165,0
|
|
20231012,124600,128761360,3165,3165,3165,3165,0
|
|
20231012,124500,128761360,3165,3165,3165,3165,18
|
|
20231012,124400,128704390,3165,3165,3165,3165,4
|
|
20231012,124300,128691730,3165,3165,3165,3165,25
|
|
20231012,124200,128612605,3165,3165,3165,3165,0
|
|
20231012,124100,128612605,3165,3165,3165,3165,0
|
|
20231012,124000,128612605,3165,3165,3165,3165,0
|
|
20231012,123900,128612605,3165,3165,3165,3165,29
|
|
20231012,123800,128520820,3165,3165,3165,3165,0
|
|
20231012,123700,128520820,3165,3165,3165,3165,0
|
|
20231012,123600,128520820,3165,3165,3165,3165,29
|
|
20231012,123500,128429035,3165,3165,3165,3165,1
|
|
20231012,123400,128425870,3160,3160,3160,3160,150
|
|
20231012,123300,127951870,3165,3165,3165,3165,0
|
|
20231012,123200,127951870,3165,3165,3165,3165,25
|
|
20231012,123100,127872745,3165,3165,3165,3165,4
|
|
20231012,123000,127860085,3165,3165,3165,3165,0
|
|
20231012,122900,127860085,3165,3165,3165,3165,0
|
|
20231012,122800,127860085,3165,3165,3165,3165,0
|
|
20231012,122700,127860085,3165,3165,3165,3165,25
|
|
20231012,122600,127780960,3165,3165,3165,3165,0
|
|
20231012,122500,127780960,3165,3165,3165,3165,0
|
|
20231012,122400,127780960,3165,3165,3165,3165,4
|
|
20231012,122300,127768300,3165,3165,3165,3165,0
|
|
20231012,122200,127768300,3165,3165,3165,3165,0
|
|
20231012,122100,127768300,3165,3165,3165,3165,0
|
|
20231012,122000,127768300,3165,3165,3165,3165,0
|
|
20231012,121900,127768300,3165,3165,3165,3165,0
|
|
20231012,121800,127768300,3165,3165,3165,3165,0
|
|
20231012,121700,127768300,3165,3165,3165,3165,0
|
|
20231012,121600,127768300,3165,3165,3165,3165,0
|
|
20231012,121500,127768300,3165,3165,3165,3165,0
|
|
20231012,121400,127768300,3165,3165,3165,3165,16
|
|
20231012,121300,127717660,3160,3160,3160,3160,0
|
|
20231012,121200,127717660,3160,3160,3160,3160,18
|
|
20231012,121100,127660780,3160,3160,3160,3160,746
|
|
20231012,121000,125303420,3155,3155,3155,3155,0
|
|
20231012,120900,125303420,3155,3155,3155,3155,0
|
|
20231012,120800,125303420,3155,3155,3155,3155,515
|
|
20231012,120700,123678595,3160,3160,3160,3160,0
|
|
20231012,120600,123678595,3160,3160,3160,3160,73
|
|
20231012,120500,123447915,3160,3160,3160,3160,0
|
|
20231012,120400,123447915,3160,3160,3160,3160,4
|
|
20231012,120300,123435275,3160,3160,3160,3160,0
|
|
20231012,120200,123435275,3160,3160,3160,3160,9
|
|
20231012,120100,123406835,3160,3160,3160,3160,0
|
|
20231012,120000,123406835,3160,3160,3160,3160,20
|
|
20231012,115900,123343635,3160,3160,3160,3160,0
|
|
20231012,115800,123343635,3160,3160,3160,3160,17
|
|
20231012,115700,123289915,3160,3160,3160,3160,8
|
|
20231012,115600,123264635,3160,3155,3160,3155,86
|
|
20231012,115500,122993300,3155,3155,3155,3155,8
|
|
20231012,115400,122968060,3155,3155,3155,3155,110
|
|
20231012,115300,122621010,3155,3155,3155,3155,20
|
|
20231012,115200,122557910,3155,3155,3155,3155,1
|
|
20231012,115100,122554755,3150,3150,3150,3150,0
|
|
20231012,115000,122554755,3150,3150,3150,3150,100
|
|
20231012,114900,122239755,3155,3155,3155,3155,0
|
|
20231012,114800,122239755,3155,3155,3155,3155,0
|
|
20231012,114700,122239755,3155,3155,3155,3155,0
|
|
20231012,114600,122239755,3155,3155,3155,3155,10
|
|
20231012,114500,122208205,3155,3155,3155,3155,793
|
|
20231012,114400,119706290,3155,3155,3155,3155,0
|
|
20231012,114300,119706290,3155,3155,3155,3155,0
|
|
20231012,114200,119706290,3155,3155,3155,3155,0
|
|
20231012,114100,119706290,3155,3155,3155,3155,0
|
|
20231012,114000,119706290,3155,3155,3155,3155,0
|
|
20231012,113900,119706290,3155,3155,3155,3155,0
|
|
20231012,113800,119706290,3155,3155,3155,3155,10
|
|
20231012,113700,119674740,3150,3150,3150,3150,0
|
|
20231012,113600,119674740,3150,3150,3150,3150,420
|
|
20231012,113500,118351740,3150,3155,3155,3150,500
|
|
20231012,113400,116775815,3160,3160,3160,3160,14
|
|
20231012,113300,116731575,3160,3160,3160,3160,400
|
|
20231012,113200,115467575,3160,3160,3160,3160,20
|
|
20231012,113100,115404375,3160,3160,3160,3160,0
|
|
20231012,113000,115404375,3160,3160,3160,3160,0
|
|
20231012,112900,115404375,3160,3160,3160,3160,11
|
|
20231012,112800,115369615,3160,3160,3160,3160,0
|
|
20231012,112700,115369615,3160,3160,3160,3160,0
|
|
20231012,112600,115369615,3160,3160,3160,3160,0
|
|
20231012,112500,115369615,3160,3160,3160,3160,15
|
|
20231012,112400,115322215,3150,3150,3150,3150,0
|
|
20231012,112300,115322215,3150,3150,3150,3150,0
|
|
20231012,112200,115322215,3150,3150,3150,3150,148
|
|
20231012,112100,114856015,3160,3160,3160,3160,0
|
|
20231012,112000,114856015,3160,3160,3160,3160,1
|
|
20231012,111900,114852855,3150,3155,3155,3150,500
|
|
20231012,111800,113276790,3155,3155,3155,3155,0
|
|
20231012,111700,113276790,3155,3155,3155,3155,0
|
|
20231012,111600,113276790,3155,3160,3160,3155,122
|
|
20231012,111500,112891585,3165,3165,3165,3165,0
|
|
20231012,111400,112891585,3165,3165,3165,3165,0
|
|
20231012,111300,112891585,3165,3165,3165,3165,0
|
|
20231012,111200,112891585,3165,3165,3165,3165,0
|
|
20231012,111100,112891585,3165,3165,3165,3165,10
|
|
20231012,111000,112859935,3165,3165,3165,3165,1
|
|
20231012,110900,112856770,3155,3160,3160,3155,1399
|
|
20231012,110800,108442425,3160,3160,3160,3160,200
|
|
20231012,110700,107810425,3160,3160,3160,3160,321
|
|
20231012,110600,106796065,3165,3165,3165,3165,0
|
|
20231012,110500,106796065,3165,3165,3165,3165,25
|
|
20231012,110400,106716940,3165,3165,3165,3165,4
|
|
20231012,110300,106704280,3165,3165,3165,3165,25
|
|
20231012,110200,106625155,3165,3165,3165,3165,18
|
|
20231012,110100,106568185,3165,3165,3165,3165,44
|
|
20231012,110000,106428925,3165,3165,3165,3165,35
|
|
20231012,105900,106318150,3165,3165,3165,3165,0
|
|
20231012,105800,106318150,3165,3165,3165,3165,0
|
|
20231012,105700,106318150,3165,3165,3165,3165,4
|
|
20231012,105600,106305490,3165,3165,3165,3165,0
|
|
20231012,105500,106305490,3165,3165,3165,3165,341
|
|
20231012,105400,105226225,3165,3165,3165,3165,11
|
|
20231012,105300,105191410,3165,3165,3165,3165,308
|
|
20231012,105200,104216590,3165,3165,3165,3165,1029
|
|
20231012,105100,100959805,3160,3160,3160,3160,0
|
|
20231012,105000,100959805,3160,3160,3160,3160,201
|
|
20231012,104900,100324645,3160,3160,3160,3160,0
|
|
20231012,104800,100324645,3160,3160,3160,3160,0
|
|
20231012,104700,100324645,3160,3160,3160,3160,25
|
|
20231012,104600,100245645,3160,3160,3160,3160,140
|
|
20231012,104500,99803245,3160,3160,3160,3160,1217
|
|
20231012,104400,95957525,3160,3160,3160,3160,10
|
|
20231012,104300,95925925,3155,3155,3155,3155,0
|
|
20231012,104200,95925925,3155,3155,3155,3155,221
|
|
20231012,104100,95228670,3160,3160,3160,3160,658
|
|
20231012,104000,93149390,3160,3160,3160,3160,200
|
|
20231012,103900,92517390,3160,3160,3160,3160,0
|
|
20231012,103800,92517390,3160,3165,3165,3160,238
|
|
20231012,103700,91764900,3165,3165,3165,3165,0
|
|
20231012,103600,91764900,3165,3165,3165,3165,1
|
|
20231012,103500,91761735,3170,3170,3170,3170,4
|
|
20231012,103400,91749055,3165,3165,3165,3165,0
|
|
20231012,103300,91749055,3165,3165,3165,3165,218
|
|
20231012,103200,91059085,3170,3170,3170,3170,25
|
|
20231012,103100,90979835,3170,3165,3170,3165,5
|
|
20231012,103000,90963990,3170,3170,3170,3170,25
|
|
20231012,102900,90884740,3170,3170,3170,3170,4
|
|
20231012,102800,90872060,3165,3170,3170,3165,933
|
|
20231012,102700,87917615,3170,3170,3170,3170,0
|
|
20231012,102600,87917615,3170,3170,3170,3170,26
|
|
20231012,102500,87835195,3170,3170,3170,3170,4
|
|
20231012,102400,87822515,3165,3165,3165,3165,10
|
|
20231012,102300,87790865,3165,3165,3165,3165,0
|
|
20231012,102200,87790865,3165,3165,3165,3165,0
|
|
20231012,102100,87790865,3165,3165,3165,3165,0
|
|
20231012,102000,87790865,3165,3165,3165,3165,200
|
|
20231012,101900,87157865,3165,3165,3165,3165,9
|
|
20231012,101800,87129380,3165,3170,3170,3165,5000
|
|
20231012,101700,71298930,3175,3175,3175,3175,4
|
|
20231012,101600,71286230,3175,3175,3175,3175,29
|
|
20231012,101500,71194155,3170,3170,3170,3170,0
|
|
20231012,101400,71194155,3170,3170,3170,3170,4
|
|
20231012,101300,71181475,3170,3170,3170,3170,0
|
|
20231012,101200,71181475,3170,3170,3170,3170,0
|
|
20231012,101100,71181475,3170,3170,3170,3170,0
|
|
20231012,101000,71181475,3170,3170,3170,3170,260
|
|
20231012,100900,70357275,3170,3170,3170,3170,1287
|
|
20231012,100800,66277485,3170,3175,3175,3170,15
|
|
20231012,100700,66229910,3175,3175,3175,3175,25
|
|
20231012,100600,66150535,3175,3175,3175,3175,3
|
|
20231012,100500,66141010,3180,3180,3180,3180,1
|
|
20231012,100400,66137830,3180,3180,3180,3180,33
|
|
20231012,100300,66032890,3165,3165,3165,3165,66
|
|
20231012,100200,65824000,3165,3170,3170,3165,4741
|
|
20231012,100100,50809480,3175,3175,3175,3175,0
|
|
20231012,100000,50809480,3175,3175,3175,3175,57
|
|
20231012,095900,50628505,3185,3185,3185,3185,4
|
|
20231012,095800,50615765,3185,3185,3185,3185,0
|
|
20231012,095700,50615765,3185,3185,3185,3185,10
|
|
20231012,095600,50583915,3170,3180,3185,3170,192
|
|
20231012,095500,49973250,3180,3175,3180,3175,492
|
|
20231012,095400,48410210,3170,3170,3170,3170,2
|
|
20231012,095300,48403870,3170,3175,3175,3170,5
|
|
20231012,095200,48388000,3175,3175,3175,3175,0
|
|
20231012,095100,48388000,3175,3170,3175,3170,38
|
|
20231012,095000,48267355,3165,3165,3165,3165,0
|
|
20231012,094900,48267355,3165,3165,3165,3165,3
|
|
20231012,094800,48257860,3165,3165,3165,3165,0
|
|
20231012,094700,48257860,3165,3165,3165,3165,0
|
|
20231012,094600,48257860,3165,3165,3165,3165,200
|
|
20231012,094500,47624860,3165,3170,3175,3165,47
|
|
20231012,094400,47475745,3170,3170,3170,3170,14
|
|
20231012,094300,47431365,3175,3175,3175,3175,4
|
|
20231012,094200,47418665,3175,3175,3175,3175,2
|
|
20231012,094100,47412315,3175,3175,3175,3175,4
|
|
20231012,094000,47399615,3170,3170,3170,3170,0
|
|
20231012,093900,47399615,3170,3170,3170,3170,0
|
|
20231012,093800,47399615,3170,3170,3170,3170,0
|
|
20231012,093700,47399615,3170,3170,3170,3170,4
|
|
20231012,093600,47386935,3175,3175,3175,3175,0
|
|
20231012,093500,47386935,3175,3175,3175,3175,5
|
|
20231012,093400,47371060,3175,3170,3175,3170,183
|
|
20231012,093300,46790695,3170,3170,3170,3170,8
|
|
20231012,093200,46765335,3170,3170,3170,3170,13
|
|
20231012,093100,46724125,3165,3165,3170,3165,115
|
|
20231012,093000,46360080,3165,3165,3165,3165,0
|
|
20231012,092900,46360080,3165,3170,3170,3165,441
|
|
20231012,092800,44962285,3170,3170,3170,3170,89
|
|
20231012,092700,44680155,3170,3170,3170,3170,24
|
|
20231012,092600,44604075,3165,3165,3165,3165,0
|
|
20231012,092500,44604075,3165,3170,3170,3165,1918
|
|
20231012,092400,38532885,3175,3175,3175,3175,1
|
|
20231012,092300,38529710,3170,3170,3170,3170,0
|
|
20231012,092200,38529710,3170,3170,3170,3170,5
|
|
20231012,092100,38513860,3170,3170,3170,3165,220
|
|
20231012,092000,37816710,3165,3170,3170,3165,6
|
|
20231012,091900,37797695,3170,3170,3170,3170,100
|
|
20231012,091800,37480695,3165,3165,3165,3165,0
|
|
20231012,091700,37480695,3165,3165,3165,3165,0
|
|
20231012,091600,37480695,3165,3165,3165,3165,4
|
|
20231012,091500,37468035,3165,3165,3165,3165,500
|
|
20231012,091400,35885535,3155,3155,3155,3155,0
|
|
20231012,091300,35885535,3155,3160,3160,3155,633
|
|
20231012,091200,33886630,3155,3155,3155,3155,0
|
|
20231012,091100,33886630,3155,3165,3165,3155,1589
|
|
20231012,091000,28871390,3160,3175,3175,3160,606
|
|
20231012,090900,26954155,3175,3175,3175,3175,0
|
|
20231012,090800,26954155,3175,3175,3175,3175,0
|
|
20231012,090700,26954155,3175,3180,3180,3175,301
|
|
20231012,090600,25996980,3180,3170,3180,3170,2016
|
|
20231012,090500,19606250,3180,3175,3180,3175,225
|
|
20231012,090400,18890770,3170,3170,3170,3170,1
|
|
20231012,090300,18887600,3165,3165,3165,3165,0
|
|
20231012,090200,18887600,3165,3165,3165,3165,0
|
|
20231012,090100,18887600,3165,3165,3165,3165,463
|
|
20231012,090000,17422205,3165,3190,3190,3165,5001
|