664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200100,182454445,3610,3610,3610,3610,1180
|
|
20231010,200000,182454445,3610,3610,3610,3610,0
|
|
20231010,195900,182454445,3610,3610,3610,3610,0
|
|
20231010,195800,182454445,3610,3610,3610,3610,0
|
|
20231010,195700,182454445,3610,3610,3610,3610,0
|
|
20231010,195600,182454445,3610,3610,3610,3610,0
|
|
20231010,195500,182454445,3610,3610,3610,3610,0
|
|
20231010,195400,182454445,3610,3610,3610,3610,0
|
|
20231010,195300,182454445,3610,3610,3610,3610,0
|
|
20231010,195200,182454445,3610,3610,3610,3610,0
|
|
20231010,195100,182454445,3610,3610,3610,3610,0
|
|
20231010,195000,182454445,3610,3610,3610,3610,0
|
|
20231010,194900,182454445,3610,3610,3610,3610,0
|
|
20231010,194800,182454445,3610,3610,3610,3610,0
|
|
20231010,194700,182454445,3610,3610,3610,3610,0
|
|
20231010,194600,182454445,3610,3610,3610,3610,0
|
|
20231010,194500,182454445,3610,3610,3610,3610,0
|
|
20231010,194400,182454445,3610,3610,3610,3610,0
|
|
20231010,194300,182454445,3610,3610,3610,3610,0
|
|
20231010,194200,182454445,3610,3610,3610,3610,0
|
|
20231010,194100,182454445,3610,3610,3610,3610,0
|
|
20231010,194000,182454445,3610,3610,3610,3610,0
|
|
20231010,193900,182454445,3610,3610,3610,3610,0
|
|
20231010,193800,182454445,3610,3610,3610,3610,0
|
|
20231010,193700,182454445,3610,3610,3610,3610,0
|
|
20231010,193600,182454445,3610,3610,3610,3610,0
|
|
20231010,193500,182454445,3610,3610,3610,3610,0
|
|
20231010,193400,182454445,3610,3610,3610,3610,0
|
|
20231010,193300,182454445,3610,3610,3610,3610,0
|
|
20231010,193200,182454445,3610,3610,3610,3610,0
|
|
20231010,193100,182454445,3610,3610,3610,3610,1180
|
|
20231010,193000,182454445,3610,3610,3610,3610,0
|
|
20231010,192900,182454445,3610,3610,3610,3610,0
|
|
20231010,192800,182454445,3610,3610,3610,3610,0
|
|
20231010,192700,182454445,3610,3610,3610,3610,0
|
|
20231010,192600,182454445,3610,3610,3610,3610,0
|
|
20231010,192500,182454445,3610,3610,3610,3610,0
|
|
20231010,192400,182454445,3610,3610,3610,3610,0
|
|
20231010,192300,182454445,3610,3610,3610,3610,0
|
|
20231010,192200,182454445,3610,3610,3610,3610,0
|
|
20231010,192100,182454445,3610,3610,3610,3610,0
|
|
20231010,192000,182454445,3610,3610,3610,3610,0
|
|
20231010,191900,182454445,3610,3610,3610,3610,0
|
|
20231010,191800,182454445,3610,3610,3610,3610,0
|
|
20231010,191700,182454445,3610,3610,3610,3610,0
|
|
20231010,191600,182454445,3610,3610,3610,3610,0
|
|
20231010,191500,182454445,3610,3610,3610,3610,0
|
|
20231010,191400,182454445,3610,3610,3610,3610,0
|
|
20231010,191300,182454445,3610,3610,3610,3610,0
|
|
20231010,191200,182454445,3610,3610,3610,3610,0
|
|
20231010,191100,182454445,3610,3610,3610,3610,0
|
|
20231010,191000,182454445,3610,3610,3610,3610,0
|
|
20231010,190900,182454445,3610,3610,3610,3610,0
|
|
20231010,190800,182454445,3610,3610,3610,3610,0
|
|
20231010,190700,182454445,3610,3610,3610,3610,0
|
|
20231010,190600,182454445,3610,3610,3610,3610,0
|
|
20231010,190500,182454445,3610,3610,3610,3610,0
|
|
20231010,190400,182454445,3610,3610,3610,3610,0
|
|
20231010,190300,182454445,3610,3610,3610,3610,0
|
|
20231010,190200,182454445,3610,3610,3610,3610,0
|
|
20231010,190100,182454445,3610,3610,3610,3610,1180
|
|
20231010,190000,182454445,3610,3610,3610,3610,0
|
|
20231010,185900,182454445,3610,3610,3610,3610,0
|
|
20231010,185800,182454445,3610,3610,3610,3610,0
|
|
20231010,185700,182454445,3610,3610,3610,3610,0
|
|
20231010,185600,182454445,3610,3610,3610,3610,0
|
|
20231010,185500,182454445,3610,3610,3610,3610,0
|
|
20231010,185400,182454445,3610,3610,3610,3610,0
|
|
20231010,185300,182454445,3610,3610,3610,3610,0
|
|
20231010,185200,182454445,3610,3610,3610,3610,0
|
|
20231010,185100,182454445,3610,3610,3610,3610,0
|
|
20231010,185000,182454445,3610,3610,3610,3610,0
|
|
20231010,184900,182454445,3610,3610,3610,3610,0
|
|
20231010,184800,182454445,3610,3610,3610,3610,0
|
|
20231010,184700,182454445,3610,3610,3610,3610,0
|
|
20231010,184600,182454445,3610,3610,3610,3610,0
|
|
20231010,184500,182454445,3610,3610,3610,3610,0
|
|
20231010,184400,182454445,3610,3610,3610,3610,0
|
|
20231010,184300,182454445,3610,3610,3610,3610,0
|
|
20231010,184200,182454445,3610,3610,3610,3610,0
|
|
20231010,184100,182454445,3610,3610,3610,3610,0
|
|
20231010,184000,182454445,3610,3610,3610,3610,0
|
|
20231010,183900,182454445,3610,3610,3610,3610,0
|
|
20231010,183800,182454445,3610,3610,3610,3610,0
|
|
20231010,183700,182454445,3610,3610,3610,3610,0
|
|
20231010,183600,182454445,3610,3610,3610,3610,0
|
|
20231010,183500,182454445,3610,3610,3610,3610,0
|
|
20231010,183400,182454445,3610,3610,3610,3610,0
|
|
20231010,183300,182454445,3610,3610,3610,3610,0
|
|
20231010,183200,182454445,3610,3610,3610,3610,0
|
|
20231010,183100,182454445,3610,3610,3610,3610,1180
|
|
20231010,183000,182454445,3610,3610,3610,3610,0
|
|
20231010,182900,182454445,3610,3610,3610,3610,0
|
|
20231010,182800,182454445,3610,3610,3610,3610,0
|
|
20231010,182700,182454445,3610,3610,3610,3610,0
|
|
20231010,182600,182454445,3610,3610,3610,3610,0
|
|
20231010,182500,182454445,3610,3610,3610,3610,0
|
|
20231010,182400,182454445,3610,3610,3610,3610,0
|
|
20231010,182300,182454445,3610,3610,3610,3610,0
|
|
20231010,182200,182454445,3610,3610,3610,3610,0
|
|
20231010,182100,182454445,3610,3610,3610,3610,0
|
|
20231010,182000,182454445,3610,3610,3610,3610,0
|
|
20231010,181900,182454445,3610,3610,3610,3610,0
|
|
20231010,181800,182454445,3610,3610,3610,3610,0
|
|
20231010,181700,182454445,3610,3610,3610,3610,0
|
|
20231010,181600,182454445,3610,3610,3610,3610,0
|
|
20231010,181500,182454445,3610,3610,3610,3610,0
|
|
20231010,181400,182454445,3610,3610,3610,3610,0
|
|
20231010,181300,182454445,3610,3610,3610,3610,0
|
|
20231010,181200,182454445,3610,3610,3610,3610,0
|
|
20231010,181100,182454445,3610,3610,3610,3610,0
|
|
20231010,181000,182454445,3610,3610,3610,3610,0
|
|
20231010,180900,182454445,3610,3610,3610,3610,0
|
|
20231010,180800,182454445,3610,3610,3610,3610,0
|
|
20231010,180700,182454445,3610,3610,3610,3610,0
|
|
20231010,180600,182454445,3610,3610,3610,3610,0
|
|
20231010,180500,182454445,3610,3610,3610,3610,0
|
|
20231010,180400,182454445,3610,3610,3610,3610,0
|
|
20231010,180300,182454445,3610,3610,3610,3610,0
|
|
20231010,180200,182454445,3610,3610,3610,3610,0
|
|
20231010,180100,182454445,3610,3610,3610,3610,1180
|
|
20231010,180000,182454445,3610,3610,3610,3610,0
|
|
20231010,175900,182454445,3610,3610,3610,3610,0
|
|
20231010,175800,182454445,3610,3610,3610,3610,0
|
|
20231010,175700,182454445,3610,3610,3610,3610,0
|
|
20231010,175600,182454445,3610,3610,3610,3610,0
|
|
20231010,175500,182454445,3610,3610,3610,3610,0
|
|
20231010,175400,182454445,3610,3610,3610,3610,0
|
|
20231010,175300,182454445,3610,3610,3610,3610,0
|
|
20231010,175200,182454445,3610,3610,3610,3610,0
|
|
20231010,175100,182454445,3610,3610,3610,3610,0
|
|
20231010,175000,182454445,3610,3610,3610,3610,0
|
|
20231010,174900,182454445,3610,3610,3610,3610,0
|
|
20231010,174800,182454445,3610,3610,3610,3610,0
|
|
20231010,174700,182454445,3610,3610,3610,3610,0
|
|
20231010,174600,182454445,3610,3610,3610,3610,0
|
|
20231010,174500,182454445,3610,3610,3610,3610,0
|
|
20231010,174400,182454445,3610,3610,3610,3610,0
|
|
20231010,174300,182454445,3610,3610,3610,3610,0
|
|
20231010,174200,182454445,3610,3610,3610,3610,0
|
|
20231010,174100,182454445,3610,3610,3610,3610,0
|
|
20231010,174000,182454445,3610,3610,3610,3610,0
|
|
20231010,173900,182454445,3610,3610,3610,3610,0
|
|
20231010,173800,182454445,3610,3610,3610,3610,0
|
|
20231010,173700,182454445,3610,3610,3610,3610,0
|
|
20231010,173600,182454445,3610,3610,3610,3610,0
|
|
20231010,173500,182454445,3610,3610,3610,3610,0
|
|
20231010,173400,182454445,3610,3610,3610,3610,0
|
|
20231010,173300,182454445,3610,3610,3610,3610,0
|
|
20231010,173200,182454445,3610,3610,3610,3610,0
|
|
20231010,173100,182454445,3610,3610,3610,3610,1180
|
|
20231010,173000,182454445,3610,3610,3610,3610,0
|
|
20231010,172900,182454445,3610,3610,3610,3610,0
|
|
20231010,172800,182454445,3610,3610,3610,3610,0
|
|
20231010,172700,182454445,3610,3610,3610,3610,0
|
|
20231010,172600,182454445,3610,3610,3610,3610,0
|
|
20231010,172500,182454445,3610,3610,3610,3610,0
|
|
20231010,172400,182454445,3610,3610,3610,3610,0
|
|
20231010,172300,182454445,3610,3610,3610,3610,0
|
|
20231010,172200,182454445,3610,3610,3610,3610,0
|
|
20231010,172100,182454445,3610,3610,3610,3610,0
|
|
20231010,172000,182454445,3610,3610,3610,3610,0
|
|
20231010,171900,182454445,3610,3610,3610,3610,0
|
|
20231010,171800,182454445,3610,3610,3610,3610,0
|
|
20231010,171700,182454445,3610,3610,3610,3610,0
|
|
20231010,171600,182454445,3610,3610,3610,3610,0
|
|
20231010,171500,182454445,3610,3610,3610,3610,0
|
|
20231010,171400,182454445,3610,3610,3610,3610,0
|
|
20231010,171300,182454445,3610,3610,3610,3610,0
|
|
20231010,171200,182454445,3610,3610,3610,3610,0
|
|
20231010,171100,182454445,3610,3610,3610,3610,0
|
|
20231010,171000,182454445,3610,3610,3610,3610,0
|
|
20231010,170900,182454445,3610,3610,3610,3610,0
|
|
20231010,170800,182454445,3610,3610,3610,3610,0
|
|
20231010,170700,182454445,3610,3610,3610,3610,0
|
|
20231010,170600,182454445,3610,3610,3610,3610,0
|
|
20231010,170500,182454445,3610,3610,3610,3610,0
|
|
20231010,170400,182454445,3610,3610,3610,3610,0
|
|
20231010,170300,182454445,3610,3610,3610,3610,0
|
|
20231010,170200,182454445,3610,3610,3610,3610,0
|
|
20231010,170100,182454445,3610,3610,3610,3610,1180
|
|
20231010,170000,182454445,3610,3610,3610,3610,0
|
|
20231010,165900,182454445,3610,3610,3610,3610,0
|
|
20231010,165800,182454445,3610,3610,3610,3610,0
|
|
20231010,165700,182454445,3610,3610,3610,3610,0
|
|
20231010,165600,182454445,3610,3610,3610,3610,0
|
|
20231010,165500,182454445,3610,3610,3610,3610,0
|
|
20231010,165400,182454445,3610,3610,3610,3610,0
|
|
20231010,165300,182454445,3610,3610,3610,3610,0
|
|
20231010,165200,182454445,3610,3610,3610,3610,0
|
|
20231010,165100,182454445,3610,3610,3610,3610,0
|
|
20231010,165000,182454445,3610,3610,3610,3610,0
|
|
20231010,164900,182454445,3610,3610,3610,3610,0
|
|
20231010,164800,182454445,3610,3610,3610,3610,0
|
|
20231010,164700,182454445,3610,3610,3610,3610,0
|
|
20231010,164600,182454445,3610,3610,3610,3610,0
|
|
20231010,164500,182454445,3610,3610,3610,3610,0
|
|
20231010,164400,182454445,3610,3610,3610,3610,0
|
|
20231010,164300,182454445,3610,3610,3610,3610,0
|
|
20231010,164200,182454445,3610,3610,3610,3610,0
|
|
20231010,164100,182454445,3610,3610,3610,3610,0
|
|
20231010,164000,182454445,3610,3610,3610,3610,0
|
|
20231010,163900,182454445,3610,3610,3610,3610,0
|
|
20231010,163800,182454445,3610,3610,3610,3610,0
|
|
20231010,163700,182454445,3610,3610,3610,3610,0
|
|
20231010,163600,182454445,3610,3610,3610,3610,0
|
|
20231010,163500,182454445,3610,3610,3610,3610,0
|
|
20231010,163400,182454445,3610,3610,3610,3610,0
|
|
20231010,163300,182454445,3610,3610,3610,3610,0
|
|
20231010,163200,182454445,3610,3610,3610,3610,0
|
|
20231010,163100,182454445,3610,3610,3610,3610,1180
|
|
20231010,163000,182454445,3610,3610,3610,3610,0
|
|
20231010,162900,182454445,3610,3610,3610,3610,0
|
|
20231010,162800,182454445,3610,3610,3610,3610,0
|
|
20231010,162700,182454445,3610,3610,3610,3610,0
|
|
20231010,162600,182454445,3610,3610,3610,3610,0
|
|
20231010,162500,182454445,3610,3610,3610,3610,0
|
|
20231010,162400,182454445,3610,3610,3610,3610,0
|
|
20231010,162300,182454445,3610,3610,3610,3610,0
|
|
20231010,162200,182454445,3610,3610,3610,3610,0
|
|
20231010,162100,182454445,3610,3610,3610,3610,0
|
|
20231010,162000,182454445,3610,3610,3610,3610,0
|
|
20231010,161900,182454445,3610,3610,3610,3610,0
|
|
20231010,161800,182454445,3610,3610,3610,3610,0
|
|
20231010,161700,182454445,3610,3610,3610,3610,0
|
|
20231010,161600,182454445,3610,3610,3610,3610,0
|
|
20231010,161500,182454445,3610,3610,3610,3610,0
|
|
20231010,161400,182454445,3610,3610,3610,3610,0
|
|
20231010,161300,182454445,3610,3610,3610,3610,0
|
|
20231010,161200,182454445,3610,3610,3610,3610,0
|
|
20231010,161100,182454445,3610,3610,3610,3610,0
|
|
20231010,161000,182454445,3610,3610,3610,3610,0
|
|
20231010,160900,182454445,3610,3610,3610,3610,0
|
|
20231010,160800,182454445,3610,3610,3610,3610,0
|
|
20231010,160700,182454445,3610,3610,3610,3610,0
|
|
20231010,160600,182454445,3610,3610,3610,3610,0
|
|
20231010,160500,182454445,3610,3610,3610,3610,0
|
|
20231010,160400,182454445,3610,3610,3610,3610,0
|
|
20231010,160300,182454445,3610,3610,3610,3610,0
|
|
20231010,160200,182454445,3610,3610,3610,3610,0
|
|
20231010,160100,182454445,3610,3610,3610,3610,1180
|
|
20231010,160000,182454445,3610,3610,3610,3610,0
|
|
20231010,155900,182454445,3610,3610,3610,3610,0
|
|
20231010,155800,182454445,3610,3610,3610,3610,0
|
|
20231010,155700,182454445,3610,3610,3610,3610,0
|
|
20231010,155600,182454445,3610,3610,3610,3610,0
|
|
20231010,155500,182454445,3610,3610,3610,3610,0
|
|
20231010,155400,182454445,3610,3610,3610,3610,0
|
|
20231010,155300,182454445,3610,3610,3610,3610,0
|
|
20231010,155200,182454445,3610,3610,3610,3610,0
|
|
20231010,155100,182454445,3610,3610,3610,3610,0
|
|
20231010,155000,182454445,3610,3610,3610,3610,0
|
|
20231010,154900,182454445,3610,3610,3610,3610,0
|
|
20231010,154800,182454445,3610,3610,3610,3610,0
|
|
20231010,154700,182454445,3610,3610,3610,3610,0
|
|
20231010,154600,182454445,3610,3610,3610,3610,0
|
|
20231010,154500,182454445,3610,3610,3610,3610,0
|
|
20231010,154400,182454445,3610,3610,3610,3610,0
|
|
20231010,154300,182454445,3610,3610,3610,3610,0
|
|
20231010,154200,182454445,3610,3610,3610,3610,0
|
|
20231010,154100,182454445,3610,3610,3610,3610,0
|
|
20231010,154000,182454445,3610,3610,3610,3610,0
|
|
20231010,153900,182454445,3610,3610,3610,3610,0
|
|
20231010,153800,182454445,3610,3610,3610,3610,0
|
|
20231010,153700,182454445,3610,3610,3610,3610,0
|
|
20231010,153600,182454445,3610,3610,3610,3610,0
|
|
20231010,153500,182454445,3610,3610,3610,3610,0
|
|
20231010,153400,182454445,3610,3610,3610,3610,0
|
|
20231010,153300,182454445,3610,3610,3610,3610,0
|
|
20231010,153200,182454445,3610,3610,3610,3610,0
|
|
20231010,153100,182454445,3610,3610,3610,3610,1180
|
|
20231010,153000,182454445,3610,3610,3610,3610,1180
|
|
20231010,152900,178194645,3640,3640,3640,3640,0
|
|
20231010,152800,178194645,3640,3640,3640,3640,0
|
|
20231010,152700,178194645,3640,3640,3640,3640,0
|
|
20231010,152600,178194645,3640,3640,3640,3640,0
|
|
20231010,152500,178194645,3640,3640,3640,3640,0
|
|
20231010,152400,178194645,3640,3640,3640,3640,0
|
|
20231010,152300,178194645,3640,3640,3640,3640,0
|
|
20231010,152200,178194645,3640,3640,3640,3640,0
|
|
20231010,152100,178194645,3640,3640,3640,3640,0
|
|
20231010,152000,178194645,3640,3640,3640,3640,0
|
|
20231010,151900,178194645,3640,3630,3640,3630,146
|
|
20231010,151800,177663405,3640,3640,3640,3625,13
|
|
20231010,151700,177616100,3630,3630,3630,3630,10
|
|
20231010,151600,177579800,3625,3625,3625,3625,58
|
|
20231010,151500,177369550,3600,3620,3620,3600,55
|
|
20231010,151400,177171450,3650,3650,3650,3650,0
|
|
20231010,151300,177171450,3650,3650,3650,3650,0
|
|
20231010,151200,177171450,3650,3650,3650,3650,0
|
|
20231010,151100,177171450,3650,3650,3650,3650,0
|
|
20231010,151000,177171450,3650,3650,3650,3650,0
|
|
20231010,150900,177171450,3650,3650,3650,3650,1
|
|
20231010,150800,177167800,3650,3625,3650,3625,14
|
|
20231010,150700,177116930,3610,3600,3610,3590,986
|
|
20231010,150600,173567585,3600,3600,3600,3600,138
|
|
20231010,150500,173070785,3600,3600,3600,3600,0
|
|
20231010,150400,173070785,3600,3600,3600,3600,0
|
|
20231010,150300,173070785,3600,3595,3600,3595,74
|
|
20231010,150200,172804740,3595,3595,3595,3580,2713
|
|
20231010,150100,163051655,3585,3585,3585,3585,129
|
|
20231010,150000,162589190,3585,3585,3585,3585,1
|
|
20231010,145900,162585605,3590,3590,3590,3590,1
|
|
20231010,145800,162582015,3600,3600,3600,3600,0
|
|
20231010,145700,162582015,3600,3600,3600,3600,0
|
|
20231010,145600,162582015,3600,3605,3605,3600,32
|
|
20231010,145500,162466675,3600,3600,3600,3600,1
|
|
20231010,145400,162463075,3600,3600,3600,3600,0
|
|
20231010,145300,162463075,3600,3600,3600,3600,5
|
|
20231010,145200,162445075,3605,3605,3605,3605,0
|
|
20231010,145100,162445075,3605,3605,3605,3605,7
|
|
20231010,145000,162419840,3615,3615,3615,3615,0
|
|
20231010,144900,162419840,3615,3615,3615,3615,10
|
|
20231010,144800,162383690,3620,3620,3620,3620,0
|
|
20231010,144700,162383690,3620,3620,3620,3620,0
|
|
20231010,144600,162383690,3620,3620,3620,3620,0
|
|
20231010,144500,162383690,3620,3580,3620,3580,908
|
|
20231010,144400,159122830,3570,3570,3570,3570,50
|
|
20231010,144300,158944330,3580,3580,3580,3580,0
|
|
20231010,144200,158944330,3580,3580,3580,3580,17
|
|
20231010,144100,158883470,3580,3580,3580,3580,0
|
|
20231010,144000,158883470,3580,3580,3580,3580,0
|
|
20231010,143900,158883470,3580,3580,3580,3580,0
|
|
20231010,143800,158883470,3580,3580,3580,3580,0
|
|
20231010,143700,158883470,3580,3580,3580,3580,0
|
|
20231010,143600,158883470,3580,3570,3580,3570,10
|
|
20231010,143500,158847725,3555,3555,3555,3555,1
|
|
20231010,143400,158844170,3570,3565,3570,3565,460
|
|
20231010,143300,157203395,3570,3570,3570,3570,111
|
|
20231010,143200,156807125,3570,3575,3575,3570,33
|
|
20231010,143100,156689200,3575,3575,3575,3575,5
|
|
20231010,143000,156671325,3550,3550,3550,3550,0
|
|
20231010,142900,156671325,3550,3575,3575,3550,506
|
|
20231010,142800,154873245,3575,3575,3575,3575,2
|
|
20231010,142700,154866095,3575,3575,3575,3575,0
|
|
20231010,142600,154866095,3575,3575,3575,3575,0
|
|
20231010,142500,154866095,3575,3575,3575,3575,130
|
|
20231010,142400,154401345,3575,3575,3575,3575,0
|
|
20231010,142300,154401345,3575,3575,3575,3575,1
|
|
20231010,142200,154397770,3575,3560,3580,3560,19
|
|
20231010,142100,154329850,3560,3560,3560,3560,16
|
|
20231010,142000,154272890,3560,3550,3560,3550,2
|
|
20231010,141900,154265780,3570,3570,3570,3570,0
|
|
20231010,141800,154265780,3570,3570,3570,3570,0
|
|
20231010,141700,154265780,3570,3555,3570,3550,151
|
|
20231010,141600,153729155,3565,3560,3565,3560,11
|
|
20231010,141500,153689945,3560,3560,3560,3560,27
|
|
20231010,141400,153593825,3570,3570,3570,3570,1
|
|
20231010,141300,153590255,3565,3565,3565,3565,30
|
|
20231010,141200,153483305,3570,3580,3580,3570,230
|
|
20231010,141100,152662185,3580,3575,3580,3575,34
|
|
20231010,141000,152540530,3575,3575,3575,3575,1
|
|
20231010,140900,152536955,3595,3595,3595,3595,0
|
|
20231010,140800,152536955,3595,3595,3595,3595,0
|
|
20231010,140700,152536955,3595,3595,3595,3595,52
|
|
20231010,140600,152350015,3595,3595,3595,3595,0
|
|
20231010,140500,152350015,3595,3605,3605,3595,251
|
|
20231010,140400,151447410,3580,3580,3580,3580,1
|
|
20231010,140300,151443830,3600,3595,3600,3595,122
|
|
20231010,140200,151004635,3600,3600,3600,3600,24
|
|
20231010,140100,150918235,3565,3565,3565,3565,0
|
|
20231010,140000,150918235,3565,3595,3595,3565,336
|
|
20231010,135900,149716655,3600,3600,3600,3600,10
|
|
20231010,135800,149680655,3595,3595,3595,3595,0
|
|
20231010,135700,149680655,3595,3595,3595,3595,0
|
|
20231010,135600,149680655,3595,3595,3595,3595,13
|
|
20231010,135500,149633920,3595,3595,3595,3595,2
|
|
20231010,135400,149626730,3600,3590,3600,3590,52
|
|
20231010,135300,149440020,3590,3590,3590,3590,1
|
|
20231010,135200,149436430,3590,3590,3590,3590,260
|
|
20231010,135100,148503030,3590,3590,3590,3590,0
|
|
20231010,135000,148503030,3590,3590,3590,3590,315
|
|
20231010,134900,147372180,3590,3590,3590,3590,0
|
|
20231010,134800,147372180,3590,3590,3590,3590,10
|
|
20231010,134700,147336280,3585,3585,3585,3585,1
|
|
20231010,134600,147332695,3575,3575,3575,3575,1
|
|
20231010,134500,147329120,3595,3595,3595,3595,1
|
|
20231010,134400,147325525,3590,3590,3590,3590,0
|
|
20231010,134300,147325525,3590,3590,3590,3590,8
|
|
20231010,134200,147296805,3585,3585,3585,3585,11
|
|
20231010,134100,147257370,3560,3570,3570,3560,100
|
|
20231010,134000,146900455,3570,3580,3580,3570,201
|
|
20231010,133900,146182840,3585,3585,3585,3585,1
|
|
20231010,133800,146179255,3610,3610,3610,3610,0
|
|
20231010,133700,146179255,3610,3610,3610,3610,6
|
|
20231010,133600,146157595,3595,3595,3595,3595,0
|
|
20231010,133500,146157595,3595,3595,3595,3595,1
|
|
20231010,133400,146154000,3585,3585,3585,3585,0
|
|
20231010,133300,146154000,3585,3585,3585,3585,0
|
|
20231010,133200,146154000,3585,3585,3585,3585,0
|
|
20231010,133100,146154000,3585,3585,3585,3585,1
|
|
20231010,133000,146150415,3570,3605,3625,3570,404
|
|
20231010,132900,144706705,3585,3595,3595,3585,44
|
|
20231010,132800,144548905,3605,3605,3605,3605,12
|
|
20231010,132700,144505645,3600,3600,3600,3600,1
|
|
20231010,132600,144502045,3595,3595,3595,3595,139
|
|
20231010,132500,144002340,3595,3595,3595,3595,0
|
|
20231010,132400,144002340,3595,3595,3595,3595,23
|
|
20231010,132300,143919655,3610,3610,3610,3610,0
|
|
20231010,132200,143919655,3610,3610,3610,3600,622
|
|
20231010,132100,141674480,3620,3620,3620,3620,10
|
|
20231010,132000,141638280,3610,3615,3615,3610,400
|
|
20231010,131900,140193890,3620,3620,3620,3620,0
|
|
20231010,131800,140193890,3620,3620,3620,3620,0
|
|
20231010,131700,140193890,3620,3620,3620,3620,10
|
|
20231010,131600,140157690,3620,3620,3620,3620,10
|
|
20231010,131500,140121490,3615,3620,3620,3615,98
|
|
20231010,131400,139767165,3620,3620,3620,3620,8
|
|
20231010,131300,139738205,3620,3620,3620,3620,0
|
|
20231010,131200,139738205,3620,3620,3620,3620,61
|
|
20231010,131100,139517385,3620,3620,3620,3620,38
|
|
20231010,131000,139379825,3615,3615,3615,3615,0
|
|
20231010,130900,139379825,3615,3615,3615,3615,38
|
|
20231010,130800,139242455,3620,3620,3620,3620,67
|
|
20231010,130700,138999915,3620,3635,3635,3620,102
|
|
20231010,130600,138630645,3620,3635,3635,3620,19
|
|
20231010,130500,138561600,3630,3635,3635,3625,8
|
|
20231010,130400,138532550,3635,3625,3635,3625,5
|
|
20231010,130300,138514390,3620,3635,3635,3620,30
|
|
20231010,130200,138405520,3625,3630,3630,3625,20
|
|
20231010,130100,138332970,3630,3620,3630,3620,32
|
|
20231010,130000,138216940,3630,3635,3635,3630,16
|
|
20231010,125900,138158810,3625,3625,3625,3625,48
|
|
20231010,125800,137984810,3625,3625,3625,3620,16
|
|
20231010,125700,137926870,3645,3630,3645,3625,902
|
|
20231010,125600,134653095,3640,3640,3640,3640,4
|
|
20231010,125500,134638535,3630,3640,3640,3630,14
|
|
20231010,125400,134587675,3630,3630,3630,3630,43
|
|
20231010,125300,134431585,3630,3630,3630,3630,1
|
|
20231010,125200,134427955,3625,3625,3625,3625,20
|
|
20231010,125100,134355455,3625,3625,3625,3625,1
|
|
20231010,125000,134351830,3630,3635,3635,3630,489
|
|
20231010,124900,132576755,3635,3635,3635,3635,0
|
|
20231010,124800,132576755,3635,3635,3635,3635,5
|
|
20231010,124700,132558580,3635,3650,3650,3635,2865
|
|
20231010,124600,122139020,3660,3650,3660,3645,1015
|
|
20231010,124500,118438775,3660,3655,3660,3655,55
|
|
20231010,124400,118237650,3655,3655,3655,3655,0
|
|
20231010,124300,118237650,3655,3655,3655,3655,9
|
|
20231010,124200,118204755,3655,3660,3660,3655,74
|
|
20231010,124100,117934030,3660,3660,3660,3660,0
|
|
20231010,124000,117934030,3660,3660,3660,3660,105
|
|
20231010,123900,117549730,3675,3675,3675,3675,0
|
|
20231010,123800,117549730,3675,3675,3675,3675,0
|
|
20231010,123700,117549730,3675,3675,3675,3675,0
|
|
20231010,123600,117549730,3675,3675,3675,3675,0
|
|
20231010,123500,117549730,3675,3675,3675,3675,1
|
|
20231010,123400,117546055,3660,3660,3660,3660,0
|
|
20231010,123300,117546055,3660,3660,3660,3660,1
|
|
20231010,123200,117542395,3660,3660,3660,3660,2
|
|
20231010,123100,117535075,3680,3680,3680,3680,0
|
|
20231010,123000,117535075,3680,3680,3680,3680,0
|
|
20231010,122900,117535075,3680,3680,3680,3680,0
|
|
20231010,122800,117535075,3680,3680,3680,3680,7
|
|
20231010,122700,117509315,3660,3660,3660,3660,1
|
|
20231010,122600,117505655,3680,3680,3680,3680,2
|
|
20231010,122500,117498295,3675,3675,3675,3675,418
|
|
20231010,122400,115962145,3675,3675,3675,3675,0
|
|
20231010,122300,115962145,3675,3675,3675,3675,15
|
|
20231010,122200,115907020,3675,3675,3675,3675,0
|
|
20231010,122100,115907020,3675,3675,3675,3675,0
|
|
20231010,122000,115907020,3675,3675,3675,3675,0
|
|
20231010,121900,115907020,3675,3665,3675,3665,3
|
|
20231010,121800,115896010,3660,3660,3660,3660,0
|
|
20231010,121700,115896010,3660,3665,3665,3660,242
|
|
20231010,121600,115009085,3670,3670,3670,3670,10
|
|
20231010,121500,114972385,3670,3670,3670,3670,0
|
|
20231010,121400,114972385,3670,3670,3670,3670,0
|
|
20231010,121300,114972385,3670,3670,3670,3670,0
|
|
20231010,121200,114972385,3670,3670,3670,3670,87
|
|
20231010,121100,114653095,3670,3670,3670,3670,0
|
|
20231010,121000,114653095,3670,3670,3670,3670,0
|
|
20231010,120900,114653095,3670,3670,3670,3670,0
|
|
20231010,120800,114653095,3670,3670,3670,3670,1
|
|
20231010,120700,114649425,3670,3670,3670,3670,0
|
|
20231010,120600,114649425,3670,3670,3670,3670,0
|
|
20231010,120500,114649425,3670,3670,3670,3670,0
|
|
20231010,120400,114649425,3670,3670,3670,3670,0
|
|
20231010,120300,114649425,3670,3670,3670,3670,0
|
|
20231010,120200,114649425,3670,3670,3670,3670,1
|
|
20231010,120100,114645755,3675,3675,3675,3675,0
|
|
20231010,120000,114645755,3675,3675,3675,3675,0
|
|
20231010,115900,114645755,3675,3675,3675,3675,2
|
|
20231010,115800,114638405,3670,3670,3670,3670,0
|
|
20231010,115700,114638405,3670,3670,3670,3670,0
|
|
20231010,115600,114638405,3670,3670,3670,3670,0
|
|
20231010,115500,114638405,3670,3670,3670,3670,0
|
|
20231010,115400,114638405,3670,3670,3670,3670,0
|
|
20231010,115300,114638405,3670,3670,3670,3670,1
|
|
20231010,115200,114634735,3670,3675,3675,3670,511
|
|
20231010,115100,112759315,3670,3670,3670,3670,300
|
|
20231010,115000,111658315,3670,3670,3670,3670,0
|
|
20231010,114900,111658315,3670,3670,3670,3670,115
|
|
20231010,114800,111236265,3670,3675,3675,3670,300
|
|
20231010,114700,110133865,3680,3680,3680,3680,0
|
|
20231010,114600,110133865,3680,3680,3680,3680,0
|
|
20231010,114500,110133865,3680,3680,3680,3680,0
|
|
20231010,114400,110133865,3680,3680,3680,3675,14
|
|
20231010,114300,110082350,3675,3675,3675,3675,24
|
|
20231010,114200,109994150,3675,3675,3675,3675,0
|
|
20231010,114100,109994150,3675,3675,3675,3675,0
|
|
20231010,114000,109994150,3675,3675,3675,3675,0
|
|
20231010,113900,109994150,3675,3675,3675,3675,36
|
|
20231010,113800,109861850,3680,3680,3680,3680,1
|
|
20231010,113700,109858170,3680,3680,3680,3680,1
|
|
20231010,113600,109854490,3695,3695,3695,3695,0
|
|
20231010,113500,109854490,3695,3690,3695,3690,3
|
|
20231010,113400,109843415,3690,3690,3690,3690,0
|
|
20231010,113300,109843415,3690,3690,3690,3690,0
|
|
20231010,113200,109843415,3690,3690,3690,3690,0
|
|
20231010,113100,109843415,3690,3685,3690,3685,6878
|
|
20231010,113000,84497305,3685,3670,3685,3665,114
|
|
20231010,112900,84078525,3665,3665,3665,3665,1
|
|
20231010,112800,84074860,3685,3685,3685,3685,0
|
|
20231010,112700,84074860,3685,3685,3685,3685,0
|
|
20231010,112600,84074860,3685,3685,3685,3685,0
|
|
20231010,112500,84074860,3685,3685,3685,3685,0
|
|
20231010,112400,84074860,3685,3680,3685,3670,283
|
|
20231010,112300,83036110,3670,3670,3670,3670,381
|
|
20231010,112200,81637840,3685,3685,3685,3685,0
|
|
20231010,112100,81637840,3685,3680,3685,3680,2
|
|
20231010,112000,81630475,3685,3665,3685,3665,28
|
|
20231010,111900,81527815,3685,3675,3685,3675,270
|
|
20231010,111800,80535350,3680,3675,3680,3675,45
|
|
20231010,111700,80369925,3675,3675,3675,3675,38
|
|
20231010,111600,80230275,3675,3675,3675,3675,0
|
|
20231010,111500,80230275,3675,3675,3675,3675,55
|
|
20231010,111400,80028150,3675,3660,3675,3660,105
|
|
20231010,111300,79643680,3670,3660,3670,3660,11
|
|
20231010,111200,79603320,3660,3660,3660,3660,0
|
|
20231010,111100,79603320,3660,3660,3660,3660,0
|
|
20231010,111000,79603320,3660,3660,3660,3660,190
|
|
20231010,110900,78907920,3660,3660,3660,3660,87
|
|
20231010,110800,78589500,3655,3655,3655,3655,0
|
|
20231010,110700,78589500,3655,3655,3655,3655,0
|
|
20231010,110600,78589500,3655,3655,3655,3655,10
|
|
20231010,110500,78552950,3655,3655,3655,3655,0
|
|
20231010,110400,78552950,3655,3655,3655,3655,2
|
|
20231010,110300,78545640,3660,3660,3660,3660,53
|
|
20231010,110200,78351660,3670,3665,3670,3665,2
|
|
20231010,110100,78344325,3640,3640,3640,3640,0
|
|
20231010,110000,78344325,3640,3650,3650,3640,1470
|
|
20231010,105900,72985555,3680,3680,3680,3680,0
|
|
20231010,105800,72985555,3680,3680,3680,3680,0
|
|
20231010,105700,72985555,3680,3680,3680,3680,5
|
|
20231010,105600,72967155,3645,3655,3655,3645,1000
|
|
20231010,105500,69320745,3680,3675,3680,3655,38
|
|
20231010,105400,69181065,3675,3670,3675,3650,1636
|
|
20231010,105300,63206150,3660,3660,3660,3660,0
|
|
20231010,105200,63206150,3660,3660,3660,3660,0
|
|
20231010,105100,63206150,3660,3660,3660,3660,0
|
|
20231010,105000,63206150,3660,3660,3660,3660,0
|
|
20231010,104900,63206150,3660,3660,3660,3660,1
|
|
20231010,104800,63202490,3675,3675,3675,3675,0
|
|
20231010,104700,63202490,3675,3675,3675,3675,0
|
|
20231010,104600,63202490,3675,3675,3675,3675,0
|
|
20231010,104500,63202490,3675,3670,3675,3670,3
|
|
20231010,104400,63191470,3670,3670,3670,3670,0
|
|
20231010,104300,63191470,3670,3670,3670,3670,0
|
|
20231010,104200,63191470,3670,3670,3670,3670,62
|
|
20231010,104100,62963930,3670,3670,3670,3670,0
|
|
20231010,104000,62963930,3670,3670,3670,3670,1
|
|
20231010,103900,62960260,3680,3680,3680,3680,0
|
|
20231010,103800,62960260,3680,3675,3680,3675,40
|
|
20231010,103700,62813250,3660,3660,3660,3660,9
|
|
20231010,103600,62780310,3675,3675,3675,3675,25
|
|
20231010,103500,62688435,3675,3675,3675,3675,0
|
|
20231010,103400,62688435,3675,3660,3675,3660,32
|
|
20231010,103300,62571290,3660,3665,3665,3660,81
|
|
20231010,103200,62274815,3665,3665,3665,3665,0
|
|
20231010,103100,62274815,3665,3665,3665,3665,1
|
|
20231010,103000,62271150,3675,3675,3675,3675,0
|
|
20231010,102900,62271150,3675,3675,3675,3675,0
|
|
20231010,102800,62271150,3675,3675,3675,3675,0
|
|
20231010,102700,62271150,3675,3675,3675,3675,0
|
|
20231010,102600,62271150,3675,3665,3675,3665,3
|
|
20231010,102500,62260135,3660,3660,3660,3660,712
|
|
20231010,102400,59654215,3665,3675,3675,3665,124
|
|
20231010,102300,59199635,3675,3675,3675,3675,20
|
|
20231010,102200,59126135,3680,3680,3680,3680,0
|
|
20231010,102100,59126135,3680,3680,3680,3680,0
|
|
20231010,102000,59126135,3680,3680,3680,3680,0
|
|
20231010,101900,59126135,3680,3680,3680,3680,135
|
|
20231010,101800,58629335,3680,3680,3680,3680,0
|
|
20231010,101700,58629335,3680,3680,3680,3680,5
|
|
20231010,101600,58610935,3670,3670,3670,3670,2
|
|
20231010,101500,58603595,3670,3670,3670,3670,2
|
|
20231010,101400,58596255,3685,3685,3685,3685,0
|
|
20231010,101300,58596255,3685,3685,3685,3685,0
|
|
20231010,101200,58596255,3685,3685,3685,3685,0
|
|
20231010,101100,58596255,3685,3680,3685,3680,2
|
|
20231010,101000,58588890,3685,3685,3685,3685,0
|
|
20231010,100900,58588890,3685,3680,3700,3680,286
|
|
20231010,100800,57534945,3685,3685,3685,3685,4
|
|
20231010,100700,57520205,3670,3670,3670,3670,1000
|
|
20231010,100600,53850205,3670,3685,3685,3670,4
|
|
20231010,100500,53835480,3680,3680,3680,3680,100
|
|
20231010,100400,53467480,3685,3685,3685,3685,8
|
|
20231010,100300,53438000,3690,3685,3690,3685,828
|
|
20231010,100200,50386750,3690,3680,3690,3680,65
|
|
20231010,100100,50147540,3680,3680,3680,3680,0
|
|
20231010,100000,50147540,3680,3680,3680,3680,102
|
|
20231010,095900,49772180,3700,3700,3700,3700,0
|
|
20231010,095800,49772180,3700,3700,3700,3700,0
|
|
20231010,095700,49772180,3700,3675,3700,3670,87
|
|
20231010,095600,49452385,3675,3675,3675,3675,157
|
|
20231010,095500,48875410,3670,3670,3670,3670,0
|
|
20231010,095400,48875410,3670,3670,3670,3670,115
|
|
20231010,095300,48453360,3680,3680,3680,3680,0
|
|
20231010,095200,48453360,3680,3680,3680,3680,10
|
|
20231010,095100,48416560,3675,3675,3675,3675,300
|
|
20231010,095000,47314060,3675,3685,3685,3675,13
|
|
20231010,094900,47266240,3685,3685,3685,3685,0
|
|
20231010,094800,47266240,3685,3685,3685,3685,7
|
|
20231010,094700,47240445,3685,3685,3685,3685,50
|
|
20231010,094600,47056195,3700,3700,3700,3700,10
|
|
20231010,094500,47019195,3700,3700,3700,3700,0
|
|
20231010,094400,47019195,3700,3680,3700,3670,150
|
|
20231010,094300,46467900,3710,3675,3710,3675,245
|
|
20231010,094200,45567385,3695,3675,3695,3675,150
|
|
20231010,094100,45015695,3675,3675,3675,3675,182
|
|
20231010,094000,44346845,3675,3675,3675,3675,186
|
|
20231010,093900,43663295,3710,3710,3710,3710,0
|
|
20231010,093800,43663295,3710,3685,3710,3685,577
|
|
20231010,093700,41524835,3685,3675,3685,3675,304
|
|
20231010,093600,40407325,3675,3675,3675,3675,0
|
|
20231010,093500,40407325,3675,3675,3675,3675,0
|
|
20231010,093400,40407325,3675,3670,3675,3660,920
|
|
20231010,093300,37033365,3670,3670,3670,3670,3
|
|
20231010,093200,37022355,3675,3670,3675,3670,1010
|
|
20231010,093100,33315605,3670,3670,3670,3670,450
|
|
20231010,093000,31664105,3675,3675,3675,3675,80
|
|
20231010,092900,31370105,3675,3670,3680,3670,465
|
|
20231010,092800,29663490,3675,3670,3675,3670,6
|
|
20231010,092700,29641450,3670,3670,3670,3670,18
|
|
20231010,092600,29575390,3680,3680,3680,3680,0
|
|
20231010,092500,29575390,3680,3680,3680,3680,0
|
|
20231010,092400,29575390,3680,3680,3680,3680,707
|
|
20231010,092300,26973630,3665,3665,3665,3665,0
|
|
20231010,092200,26973630,3665,3680,3680,3665,98
|
|
20231010,092100,26614190,3680,3680,3680,3680,120
|
|
20231010,092000,26172590,3685,3680,3685,3680,12
|
|
20231010,091900,26128390,3680,3680,3680,3680,120
|
|
20231010,091800,25686790,3685,3685,3685,3685,3
|
|
20231010,091700,25675735,3670,3670,3670,3670,0
|
|
20231010,091600,25675735,3670,3670,3670,3670,0
|
|
20231010,091500,25675735,3670,3670,3670,3670,30
|
|
20231010,091400,25565635,3695,3690,3695,3690,34
|
|
20231010,091300,25440160,3695,3695,3695,3695,0
|
|
20231010,091200,25440160,3695,3665,3695,3650,691
|
|
20231010,091100,22902655,3655,3655,3655,3650,228
|
|
20231010,091000,22069320,3650,3650,3650,3650,22
|
|
20231010,090900,21989020,3645,3650,3650,3640,116
|
|
20231010,090800,21565710,3650,3650,3650,3640,1091
|
|
20231010,090700,17588965,3660,3665,3665,3645,812
|
|
20231010,090600,14624325,3650,3685,3685,3650,2245
|
|
20231010,090500,6354580,3685,3685,3685,3685,2
|
|
20231010,090400,6347210,3685,3690,3690,3685,42
|
|
20231010,090300,6192315,3690,3685,3690,3685,4
|
|
20231010,090200,6177565,3700,3700,3700,3685,19
|
|
20231010,090100,6107295,3685,3700,3700,3685,361
|
|
20231010,090000,4774290,3695,3720,3720,3695,1241
|