658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195500,143438105,3685,3685,3685,3685,1212
|
|
20231017,195400,143438105,3685,3685,3685,3685,0
|
|
20231017,195300,143438105,3685,3685,3685,3685,0
|
|
20231017,195200,143438105,3685,3685,3685,3685,0
|
|
20231017,195100,143438105,3685,3685,3685,3685,0
|
|
20231017,195000,143438105,3685,3685,3685,3685,0
|
|
20231017,194900,143438105,3685,3685,3685,3685,0
|
|
20231017,194800,143438105,3685,3685,3685,3685,0
|
|
20231017,194700,143438105,3685,3685,3685,3685,0
|
|
20231017,194600,143438105,3685,3685,3685,3685,0
|
|
20231017,194500,143438105,3685,3685,3685,3685,0
|
|
20231017,194400,143438105,3685,3685,3685,3685,0
|
|
20231017,194300,143438105,3685,3685,3685,3685,0
|
|
20231017,194200,143438105,3685,3685,3685,3685,0
|
|
20231017,194100,143438105,3685,3685,3685,3685,0
|
|
20231017,194000,143438105,3685,3685,3685,3685,0
|
|
20231017,193900,143438105,3685,3685,3685,3685,0
|
|
20231017,193800,143438105,3685,3685,3685,3685,0
|
|
20231017,193700,143438105,3685,3685,3685,3685,0
|
|
20231017,193600,143438105,3685,3685,3685,3685,0
|
|
20231017,193500,143438105,3685,3685,3685,3685,0
|
|
20231017,193400,143438105,3685,3685,3685,3685,0
|
|
20231017,193300,143438105,3685,3685,3685,3685,0
|
|
20231017,193200,143438105,3685,3685,3685,3685,0
|
|
20231017,193100,143438105,3685,3685,3685,3685,0
|
|
20231017,193000,143438105,3685,3685,3685,3685,0
|
|
20231017,192900,143438105,3685,3685,3685,3685,0
|
|
20231017,192800,143438105,3685,3685,3685,3685,0
|
|
20231017,192700,143438105,3685,3685,3685,3685,0
|
|
20231017,192600,143438105,3685,3685,3685,3685,0
|
|
20231017,192500,143438105,3685,3685,3685,3685,1212
|
|
20231017,192400,143438105,3685,3685,3685,3685,0
|
|
20231017,192300,143438105,3685,3685,3685,3685,0
|
|
20231017,192200,143438105,3685,3685,3685,3685,0
|
|
20231017,192100,143438105,3685,3685,3685,3685,0
|
|
20231017,192000,143438105,3685,3685,3685,3685,0
|
|
20231017,191900,143438105,3685,3685,3685,3685,0
|
|
20231017,191800,143438105,3685,3685,3685,3685,0
|
|
20231017,191700,143438105,3685,3685,3685,3685,0
|
|
20231017,191600,143438105,3685,3685,3685,3685,0
|
|
20231017,191500,143438105,3685,3685,3685,3685,0
|
|
20231017,191400,143438105,3685,3685,3685,3685,0
|
|
20231017,191300,143438105,3685,3685,3685,3685,0
|
|
20231017,191200,143438105,3685,3685,3685,3685,0
|
|
20231017,191100,143438105,3685,3685,3685,3685,0
|
|
20231017,191000,143438105,3685,3685,3685,3685,0
|
|
20231017,190900,143438105,3685,3685,3685,3685,0
|
|
20231017,190800,143438105,3685,3685,3685,3685,0
|
|
20231017,190700,143438105,3685,3685,3685,3685,0
|
|
20231017,190600,143438105,3685,3685,3685,3685,0
|
|
20231017,190500,143438105,3685,3685,3685,3685,0
|
|
20231017,190400,143438105,3685,3685,3685,3685,0
|
|
20231017,190300,143438105,3685,3685,3685,3685,0
|
|
20231017,190200,143438105,3685,3685,3685,3685,0
|
|
20231017,190100,143438105,3685,3685,3685,3685,0
|
|
20231017,190000,143438105,3685,3685,3685,3685,0
|
|
20231017,185900,143438105,3685,3685,3685,3685,0
|
|
20231017,185800,143438105,3685,3685,3685,3685,0
|
|
20231017,185700,143438105,3685,3685,3685,3685,0
|
|
20231017,185600,143438105,3685,3685,3685,3685,0
|
|
20231017,185500,143438105,3685,3685,3685,3685,1212
|
|
20231017,185400,143438105,3685,3685,3685,3685,0
|
|
20231017,185300,143438105,3685,3685,3685,3685,0
|
|
20231017,185200,143438105,3685,3685,3685,3685,0
|
|
20231017,185100,143438105,3685,3685,3685,3685,0
|
|
20231017,185000,143438105,3685,3685,3685,3685,0
|
|
20231017,184900,143438105,3685,3685,3685,3685,0
|
|
20231017,184800,143438105,3685,3685,3685,3685,0
|
|
20231017,184700,143438105,3685,3685,3685,3685,0
|
|
20231017,184600,143438105,3685,3685,3685,3685,0
|
|
20231017,184500,143438105,3685,3685,3685,3685,0
|
|
20231017,184400,143438105,3685,3685,3685,3685,0
|
|
20231017,184300,143438105,3685,3685,3685,3685,0
|
|
20231017,184200,143438105,3685,3685,3685,3685,0
|
|
20231017,184100,143438105,3685,3685,3685,3685,0
|
|
20231017,184000,143438105,3685,3685,3685,3685,0
|
|
20231017,183900,143438105,3685,3685,3685,3685,0
|
|
20231017,183800,143438105,3685,3685,3685,3685,0
|
|
20231017,183700,143438105,3685,3685,3685,3685,0
|
|
20231017,183600,143438105,3685,3685,3685,3685,0
|
|
20231017,183500,143438105,3685,3685,3685,3685,0
|
|
20231017,183400,143438105,3685,3685,3685,3685,0
|
|
20231017,183300,143438105,3685,3685,3685,3685,0
|
|
20231017,183200,143438105,3685,3685,3685,3685,0
|
|
20231017,183100,143438105,3685,3685,3685,3685,0
|
|
20231017,183000,143438105,3685,3685,3685,3685,0
|
|
20231017,182900,143438105,3685,3685,3685,3685,0
|
|
20231017,182800,143438105,3685,3685,3685,3685,0
|
|
20231017,182700,143438105,3685,3685,3685,3685,0
|
|
20231017,182600,143438105,3685,3685,3685,3685,0
|
|
20231017,182500,143438105,3685,3685,3685,3685,1212
|
|
20231017,182400,143438105,3685,3685,3685,3685,0
|
|
20231017,182300,143438105,3685,3685,3685,3685,0
|
|
20231017,182200,143438105,3685,3685,3685,3685,0
|
|
20231017,182100,143438105,3685,3685,3685,3685,0
|
|
20231017,182000,143438105,3685,3685,3685,3685,0
|
|
20231017,181900,143438105,3685,3685,3685,3685,0
|
|
20231017,181800,143438105,3685,3685,3685,3685,0
|
|
20231017,181700,143438105,3685,3685,3685,3685,0
|
|
20231017,181600,143438105,3685,3685,3685,3685,0
|
|
20231017,181500,143438105,3685,3685,3685,3685,0
|
|
20231017,181400,143438105,3685,3685,3685,3685,0
|
|
20231017,181300,143438105,3685,3685,3685,3685,0
|
|
20231017,181200,143438105,3685,3685,3685,3685,0
|
|
20231017,181100,143438105,3685,3685,3685,3685,0
|
|
20231017,181000,143438105,3685,3685,3685,3685,0
|
|
20231017,180900,143438105,3685,3685,3685,3685,0
|
|
20231017,180800,143438105,3685,3685,3685,3685,0
|
|
20231017,180700,143438105,3685,3685,3685,3685,0
|
|
20231017,180600,143438105,3685,3685,3685,3685,0
|
|
20231017,180500,143438105,3685,3685,3685,3685,0
|
|
20231017,180400,143438105,3685,3685,3685,3685,0
|
|
20231017,180300,143438105,3685,3685,3685,3685,0
|
|
20231017,180200,143438105,3685,3685,3685,3685,0
|
|
20231017,180100,143438105,3685,3685,3685,3685,0
|
|
20231017,180000,143438105,3685,3685,3685,3685,0
|
|
20231017,175900,143438105,3685,3685,3685,3685,0
|
|
20231017,175800,143438105,3685,3685,3685,3685,0
|
|
20231017,175700,143438105,3685,3685,3685,3685,0
|
|
20231017,175600,143438105,3685,3685,3685,3685,0
|
|
20231017,175500,143438105,3685,3685,3685,3685,1212
|
|
20231017,175400,143438105,3685,3685,3685,3685,0
|
|
20231017,175300,143438105,3685,3685,3685,3685,0
|
|
20231017,175200,143438105,3685,3685,3685,3685,0
|
|
20231017,175100,143438105,3685,3685,3685,3685,0
|
|
20231017,175000,143438105,3685,3685,3685,3685,0
|
|
20231017,174900,143438105,3685,3685,3685,3685,0
|
|
20231017,174800,143438105,3685,3685,3685,3685,0
|
|
20231017,174700,143438105,3685,3685,3685,3685,0
|
|
20231017,174600,143438105,3685,3685,3685,3685,0
|
|
20231017,174500,143438105,3685,3685,3685,3685,0
|
|
20231017,174400,143438105,3685,3685,3685,3685,0
|
|
20231017,174300,143438105,3685,3685,3685,3685,0
|
|
20231017,174200,143438105,3685,3685,3685,3685,0
|
|
20231017,174100,143438105,3685,3685,3685,3685,0
|
|
20231017,174000,143438105,3685,3685,3685,3685,0
|
|
20231017,173900,143438105,3685,3685,3685,3685,0
|
|
20231017,173800,143438105,3685,3685,3685,3685,0
|
|
20231017,173700,143438105,3685,3685,3685,3685,0
|
|
20231017,173600,143438105,3685,3685,3685,3685,0
|
|
20231017,173500,143438105,3685,3685,3685,3685,0
|
|
20231017,173400,143438105,3685,3685,3685,3685,0
|
|
20231017,173300,143438105,3685,3685,3685,3685,0
|
|
20231017,173200,143438105,3685,3685,3685,3685,0
|
|
20231017,173100,143438105,3685,3685,3685,3685,0
|
|
20231017,173000,143438105,3685,3685,3685,3685,0
|
|
20231017,172900,143438105,3685,3685,3685,3685,0
|
|
20231017,172800,143438105,3685,3685,3685,3685,0
|
|
20231017,172700,143438105,3685,3685,3685,3685,0
|
|
20231017,172600,143438105,3685,3685,3685,3685,0
|
|
20231017,172500,143438105,3685,3685,3685,3685,1212
|
|
20231017,172400,143438105,3685,3685,3685,3685,0
|
|
20231017,172300,143438105,3685,3685,3685,3685,0
|
|
20231017,172200,143438105,3685,3685,3685,3685,0
|
|
20231017,172100,143438105,3685,3685,3685,3685,0
|
|
20231017,172000,143438105,3685,3685,3685,3685,0
|
|
20231017,171900,143438105,3685,3685,3685,3685,0
|
|
20231017,171800,143438105,3685,3685,3685,3685,0
|
|
20231017,171700,143438105,3685,3685,3685,3685,0
|
|
20231017,171600,143438105,3685,3685,3685,3685,0
|
|
20231017,171500,143438105,3685,3685,3685,3685,0
|
|
20231017,171400,143438105,3685,3685,3685,3685,0
|
|
20231017,171300,143438105,3685,3685,3685,3685,0
|
|
20231017,171200,143438105,3685,3685,3685,3685,0
|
|
20231017,171100,143438105,3685,3685,3685,3685,0
|
|
20231017,171000,143438105,3685,3685,3685,3685,0
|
|
20231017,170900,143438105,3685,3685,3685,3685,0
|
|
20231017,170800,143438105,3685,3685,3685,3685,0
|
|
20231017,170700,143438105,3685,3685,3685,3685,0
|
|
20231017,170600,143438105,3685,3685,3685,3685,0
|
|
20231017,170500,143438105,3685,3685,3685,3685,0
|
|
20231017,170400,143438105,3685,3685,3685,3685,0
|
|
20231017,170300,143438105,3685,3685,3685,3685,0
|
|
20231017,170200,143438105,3685,3685,3685,3685,0
|
|
20231017,170100,143438105,3685,3685,3685,3685,0
|
|
20231017,170000,143438105,3685,3685,3685,3685,0
|
|
20231017,165900,143438105,3685,3685,3685,3685,0
|
|
20231017,165800,143438105,3685,3685,3685,3685,0
|
|
20231017,165700,143438105,3685,3685,3685,3685,0
|
|
20231017,165600,143438105,3685,3685,3685,3685,0
|
|
20231017,165500,143438105,3685,3685,3685,3685,1212
|
|
20231017,165400,143438105,3685,3685,3685,3685,0
|
|
20231017,165300,143438105,3685,3685,3685,3685,0
|
|
20231017,165200,143438105,3685,3685,3685,3685,0
|
|
20231017,165100,143438105,3685,3685,3685,3685,0
|
|
20231017,165000,143438105,3685,3685,3685,3685,0
|
|
20231017,164900,143438105,3685,3685,3685,3685,0
|
|
20231017,164800,143438105,3685,3685,3685,3685,0
|
|
20231017,164700,143438105,3685,3685,3685,3685,0
|
|
20231017,164600,143438105,3685,3685,3685,3685,0
|
|
20231017,164500,143438105,3685,3685,3685,3685,0
|
|
20231017,164400,143438105,3685,3685,3685,3685,0
|
|
20231017,164300,143438105,3685,3685,3685,3685,0
|
|
20231017,164200,143438105,3685,3685,3685,3685,0
|
|
20231017,164100,143438105,3685,3685,3685,3685,0
|
|
20231017,164000,143438105,3685,3685,3685,3685,0
|
|
20231017,163900,143438105,3685,3685,3685,3685,0
|
|
20231017,163800,143438105,3685,3685,3685,3685,0
|
|
20231017,163700,143438105,3685,3685,3685,3685,0
|
|
20231017,163600,143438105,3685,3685,3685,3685,0
|
|
20231017,163500,143438105,3685,3685,3685,3685,0
|
|
20231017,163400,143438105,3685,3685,3685,3685,0
|
|
20231017,163300,143438105,3685,3685,3685,3685,0
|
|
20231017,163200,143438105,3685,3685,3685,3685,0
|
|
20231017,163100,143438105,3685,3685,3685,3685,0
|
|
20231017,163000,143438105,3685,3685,3685,3685,0
|
|
20231017,162900,143438105,3685,3685,3685,3685,0
|
|
20231017,162800,143438105,3685,3685,3685,3685,0
|
|
20231017,162700,143438105,3685,3685,3685,3685,0
|
|
20231017,162600,143438105,3685,3685,3685,3685,0
|
|
20231017,162500,143438105,3685,3685,3685,3685,1212
|
|
20231017,162400,143438105,3685,3685,3685,3685,0
|
|
20231017,162300,143438105,3685,3685,3685,3685,0
|
|
20231017,162200,143438105,3685,3685,3685,3685,0
|
|
20231017,162100,143438105,3685,3685,3685,3685,0
|
|
20231017,162000,143438105,3685,3685,3685,3685,0
|
|
20231017,161900,143438105,3685,3685,3685,3685,0
|
|
20231017,161800,143438105,3685,3685,3685,3685,0
|
|
20231017,161700,143438105,3685,3685,3685,3685,0
|
|
20231017,161600,143438105,3685,3685,3685,3685,0
|
|
20231017,161500,143438105,3685,3685,3685,3685,0
|
|
20231017,161400,143438105,3685,3685,3685,3685,0
|
|
20231017,161300,143438105,3685,3685,3685,3685,0
|
|
20231017,161200,143438105,3685,3685,3685,3685,0
|
|
20231017,161100,143438105,3685,3685,3685,3685,0
|
|
20231017,161000,143438105,3685,3685,3685,3685,0
|
|
20231017,160900,143438105,3685,3685,3685,3685,0
|
|
20231017,160800,143438105,3685,3685,3685,3685,0
|
|
20231017,160700,143438105,3685,3685,3685,3685,0
|
|
20231017,160600,143438105,3685,3685,3685,3685,0
|
|
20231017,160500,143438105,3685,3685,3685,3685,0
|
|
20231017,160400,143438105,3685,3685,3685,3685,0
|
|
20231017,160300,143438105,3685,3685,3685,3685,0
|
|
20231017,160200,143438105,3685,3685,3685,3685,0
|
|
20231017,160100,143438105,3685,3685,3685,3685,0
|
|
20231017,160000,143438105,3685,3685,3685,3685,0
|
|
20231017,155900,143438105,3685,3685,3685,3685,0
|
|
20231017,155800,143438105,3685,3685,3685,3685,0
|
|
20231017,155700,143438105,3685,3685,3685,3685,0
|
|
20231017,155600,143438105,3685,3685,3685,3685,0
|
|
20231017,155500,143438105,3685,3685,3685,3685,1212
|
|
20231017,155400,143438105,3685,3685,3685,3685,0
|
|
20231017,155300,143438105,3685,3685,3685,3685,0
|
|
20231017,155200,143438105,3685,3685,3685,3685,0
|
|
20231017,155100,143438105,3685,3685,3685,3685,0
|
|
20231017,155000,143438105,3685,3685,3685,3685,0
|
|
20231017,154900,143438105,3685,3685,3685,3685,0
|
|
20231017,154800,143438105,3685,3685,3685,3685,0
|
|
20231017,154700,143438105,3685,3685,3685,3685,0
|
|
20231017,154600,143438105,3685,3685,3685,3685,0
|
|
20231017,154500,143438105,3685,3685,3685,3685,0
|
|
20231017,154400,143438105,3685,3685,3685,3685,0
|
|
20231017,154300,143438105,3685,3685,3685,3685,0
|
|
20231017,154200,143438105,3685,3685,3685,3685,0
|
|
20231017,154100,143438105,3685,3685,3685,3685,0
|
|
20231017,154000,143438105,3685,3685,3685,3685,0
|
|
20231017,153900,143438105,3685,3685,3685,3685,0
|
|
20231017,153800,143438105,3685,3685,3685,3685,0
|
|
20231017,153700,143438105,3685,3685,3685,3685,0
|
|
20231017,153600,143438105,3685,3685,3685,3685,0
|
|
20231017,153500,143438105,3685,3685,3685,3685,0
|
|
20231017,153400,143438105,3685,3685,3685,3685,0
|
|
20231017,153300,143438105,3685,3685,3685,3685,0
|
|
20231017,153200,143438105,3685,3685,3685,3685,0
|
|
20231017,153100,143438105,3685,3685,3685,3685,0
|
|
20231017,153000,143438105,3685,3685,3685,3685,1212
|
|
20231017,152900,138971885,3675,3675,3675,3675,0
|
|
20231017,152800,138971885,3675,3675,3675,3675,0
|
|
20231017,152700,138971885,3675,3675,3675,3675,0
|
|
20231017,152600,138971885,3675,3675,3675,3675,0
|
|
20231017,152500,138971885,3675,3675,3675,3675,0
|
|
20231017,152400,138971885,3675,3675,3675,3675,0
|
|
20231017,152300,138971885,3675,3675,3675,3675,0
|
|
20231017,152200,138971885,3675,3675,3675,3675,0
|
|
20231017,152100,138971885,3675,3675,3675,3675,0
|
|
20231017,152000,138971885,3675,3675,3675,3675,0
|
|
20231017,151900,138971885,3675,3675,3690,3675,58
|
|
20231017,151800,138758180,3690,3680,3690,3680,124
|
|
20231017,151700,138301820,3695,3695,3695,3695,0
|
|
20231017,151600,138301820,3695,3680,3695,3680,324
|
|
20231017,151500,137107140,3680,3675,3680,3675,405
|
|
20231017,151400,135617055,3675,3675,3675,3675,123
|
|
20231017,151300,135165030,3675,3685,3685,3675,110
|
|
20231017,151200,134760210,3685,3685,3685,3685,0
|
|
20231017,151100,134760210,3685,3685,3690,3685,357
|
|
20231017,151000,133444645,3685,3685,3685,3685,0
|
|
20231017,150900,133444645,3685,3685,3685,3685,10
|
|
20231017,150800,133407795,3665,3665,3665,3665,125
|
|
20231017,150700,132949670,3685,3680,3685,3680,23
|
|
20231017,150600,132864980,3680,3680,3680,3680,300
|
|
20231017,150500,131760980,3680,3680,3680,3680,0
|
|
20231017,150400,131760980,3680,3680,3680,3680,3
|
|
20231017,150300,131749940,3680,3680,3680,3680,0
|
|
20231017,150200,131749940,3680,3675,3680,3675,50
|
|
20231017,150100,131566155,3675,3675,3675,3675,1
|
|
20231017,150000,131562480,3675,3675,3675,3675,25
|
|
20231017,145900,131470605,3675,3670,3675,3670,162
|
|
20231017,145800,130876050,3670,3670,3670,3670,150
|
|
20231017,145700,130325550,3670,3670,3670,3670,100
|
|
20231017,145600,129958550,3670,3670,3670,3670,14
|
|
20231017,145500,129907170,3670,3670,3670,3670,0
|
|
20231017,145400,129907170,3670,3670,3670,3670,0
|
|
20231017,145300,129907170,3670,3670,3670,3670,2
|
|
20231017,145200,129899830,3650,3650,3650,3650,0
|
|
20231017,145100,129899830,3650,3670,3680,3650,710
|
|
20231017,145000,127301780,3670,3670,3670,3670,849
|
|
20231017,144900,124185950,3670,3670,3670,3670,100
|
|
20231017,144800,123818950,3670,3670,3670,3670,100
|
|
20231017,144700,123451950,3670,3670,3670,3670,408
|
|
20231017,144600,121954590,3670,3670,3670,3670,0
|
|
20231017,144500,121954590,3670,3670,3670,3670,0
|
|
20231017,144400,121954590,3670,3670,3670,3670,0
|
|
20231017,144300,121954590,3670,3670,3670,3670,0
|
|
20231017,144200,121954590,3670,3670,3670,3670,0
|
|
20231017,144100,121954590,3670,3670,3670,3670,0
|
|
20231017,144000,121954590,3670,3660,3670,3660,200
|
|
20231017,143900,121222240,3660,3655,3660,3655,1040
|
|
20231017,143800,117419275,3655,3655,3655,3655,0
|
|
20231017,143700,117419275,3655,3655,3655,3655,278
|
|
20231017,143600,116403185,3660,3660,3660,3660,0
|
|
20231017,143500,116403185,3660,3660,3660,3660,3
|
|
20231017,143400,116392205,3660,3660,3660,3660,10
|
|
20231017,143300,116355605,3660,3660,3660,3660,0
|
|
20231017,143200,116355605,3660,3660,3660,3660,35
|
|
20231017,143100,116227505,3655,3655,3655,3655,0
|
|
20231017,143000,116227505,3655,3655,3655,3655,0
|
|
20231017,142900,116227505,3655,3655,3655,3655,0
|
|
20231017,142800,116227505,3655,3655,3655,3655,224
|
|
20231017,142700,115408785,3660,3660,3660,3660,3
|
|
20231017,142600,115397805,3660,3665,3665,3660,105
|
|
20231017,142500,115013490,3665,3665,3665,3665,0
|
|
20231017,142400,115013490,3665,3665,3665,3665,0
|
|
20231017,142300,115013490,3665,3665,3665,3665,2
|
|
20231017,142200,115006160,3665,3665,3665,3665,0
|
|
20231017,142100,115006160,3665,3665,3665,3665,0
|
|
20231017,142000,115006160,3665,3665,3665,3665,650
|
|
20231017,141900,112623910,3660,3665,3665,3660,179
|
|
20231017,141800,111968730,3665,3665,3665,3665,0
|
|
20231017,141700,111968730,3665,3665,3665,3665,3
|
|
20231017,141600,111957735,3675,3665,3675,3665,232
|
|
20231017,141500,111107355,3665,3665,3665,3665,0
|
|
20231017,141400,111107355,3665,3665,3665,3665,0
|
|
20231017,141300,111107355,3665,3665,3665,3665,0
|
|
20231017,141200,111107355,3665,3665,3665,3665,10
|
|
20231017,141100,111070705,3660,3660,3660,3660,0
|
|
20231017,141000,111070705,3660,3660,3660,3660,0
|
|
20231017,140900,111070705,3660,3660,3660,3660,0
|
|
20231017,140800,111070705,3660,3670,3670,3660,14
|
|
20231017,140700,111019360,3660,3660,3660,3660,0
|
|
20231017,140600,111019360,3660,3660,3660,3660,0
|
|
20231017,140500,111019360,3660,3670,3670,3660,16
|
|
20231017,140400,110960770,3670,3660,3670,3660,775
|
|
20231017,140300,108116620,3660,3660,3660,3660,6
|
|
20231017,140200,108094660,3670,3670,3670,3670,3
|
|
20231017,140100,108083650,3655,3665,3665,3655,270
|
|
20231017,140000,107096650,3675,3675,3675,3675,0
|
|
20231017,135900,107096650,3675,3675,3675,3675,0
|
|
20231017,135800,107096650,3675,3675,3675,3675,10
|
|
20231017,135700,107059900,3665,3665,3665,3665,11
|
|
20231017,135600,107019585,3670,3670,3670,3670,0
|
|
20231017,135500,107019585,3670,3670,3670,3670,0
|
|
20231017,135400,107019585,3670,3670,3670,3670,0
|
|
20231017,135300,107019585,3670,3675,3675,3670,49
|
|
20231017,135200,106839705,3685,3685,3685,3685,0
|
|
20231017,135100,106839705,3685,3685,3685,3685,0
|
|
20231017,135000,106839705,3685,3685,3685,3685,0
|
|
20231017,134900,106839705,3685,3685,3685,3685,0
|
|
20231017,134800,106839705,3685,3685,3685,3685,10
|
|
20231017,134700,106802855,3670,3670,3670,3670,0
|
|
20231017,134600,106802855,3670,3670,3670,3670,0
|
|
20231017,134500,106802855,3670,3670,3670,3670,0
|
|
20231017,134400,106802855,3670,3670,3670,3670,0
|
|
20231017,134300,106802855,3670,3670,3670,3670,0
|
|
20231017,134200,106802855,3670,3670,3670,3670,0
|
|
20231017,134100,106802855,3670,3670,3670,3670,0
|
|
20231017,134000,106802855,3670,3670,3670,3670,0
|
|
20231017,133900,106802855,3670,3670,3670,3670,0
|
|
20231017,133800,106802855,3670,3670,3670,3670,0
|
|
20231017,133700,106802855,3670,3670,3670,3670,0
|
|
20231017,133600,106802855,3670,3670,3670,3670,200
|
|
20231017,133500,106068855,3685,3685,3685,3685,753
|
|
20231017,133400,103294050,3685,3685,3685,3685,0
|
|
20231017,133300,103294050,3685,3685,3685,3685,0
|
|
20231017,133200,103294050,3685,3685,3685,3685,0
|
|
20231017,133100,103294050,3685,3685,3685,3685,0
|
|
20231017,133000,103294050,3685,3675,3685,3675,10
|
|
20231017,132900,103257210,3675,3675,3675,3675,99
|
|
20231017,132800,102893385,3685,3685,3685,3685,5
|
|
20231017,132700,102874960,3680,3680,3680,3680,0
|
|
20231017,132600,102874960,3680,3680,3680,3680,0
|
|
20231017,132500,102874960,3680,3680,3680,3680,32
|
|
20231017,132400,102757200,3660,3660,3660,3660,0
|
|
20231017,132300,102757200,3660,3660,3660,3660,0
|
|
20231017,132200,102757200,3660,3680,3680,3660,31
|
|
20231017,132100,102643140,3680,3680,3680,3680,0
|
|
20231017,132000,102643140,3680,3675,3680,3675,400
|
|
20231017,131900,101171365,3675,3675,3675,3675,0
|
|
20231017,131800,101171365,3675,3670,3675,3670,30
|
|
20231017,131700,101061240,3670,3655,3670,3655,32
|
|
20231017,131600,100944205,3655,3655,3655,3655,34
|
|
20231017,131500,100819935,3650,3665,3665,3650,615
|
|
20231017,131400,98572230,3670,3670,3670,3670,0
|
|
20231017,131300,98572230,3670,3670,3670,3670,0
|
|
20231017,131200,98572230,3670,3665,3670,3665,160
|
|
20231017,131100,97985065,3665,3665,3665,3665,16
|
|
20231017,131000,97926425,3670,3670,3670,3670,755
|
|
20231017,130900,95155575,3670,3670,3670,3670,2
|
|
20231017,130800,95148235,3680,3680,3680,3680,2
|
|
20231017,130700,95140875,3675,3675,3675,3675,6
|
|
20231017,130600,95118825,3680,3680,3680,3680,10
|
|
20231017,130500,95082025,3655,3670,3670,3655,2759
|
|
20231017,130400,84989225,3670,3670,3670,3670,396
|
|
20231017,130300,83535905,3675,3685,3690,3675,525
|
|
20231017,130200,81606120,3695,3695,3695,3695,0
|
|
20231017,130100,81606120,3695,3695,3695,3695,0
|
|
20231017,130000,81606120,3695,3695,3695,3695,0
|
|
20231017,125900,81606120,3695,3695,3695,3695,0
|
|
20231017,125800,81606120,3695,3695,3695,3695,0
|
|
20231017,125700,81606120,3695,3695,3695,3695,0
|
|
20231017,125600,81606120,3695,3695,3695,3695,0
|
|
20231017,125500,81606120,3695,3695,3695,3695,0
|
|
20231017,125400,81606120,3695,3695,3695,3695,10
|
|
20231017,125300,81569170,3695,3695,3695,3695,0
|
|
20231017,125200,81569170,3695,3695,3695,3695,0
|
|
20231017,125100,81569170,3695,3695,3695,3695,0
|
|
20231017,125000,81569170,3695,3695,3695,3695,0
|
|
20231017,124900,81569170,3695,3695,3695,3695,0
|
|
20231017,124800,81569170,3695,3695,3695,3695,3
|
|
20231017,124700,81558085,3695,3690,3695,3690,10
|
|
20231017,124600,81521150,3680,3680,3680,3680,0
|
|
20231017,124500,81521150,3680,3680,3680,3680,0
|
|
20231017,124400,81521150,3680,3680,3680,3680,0
|
|
20231017,124300,81521150,3680,3680,3680,3680,0
|
|
20231017,124200,81521150,3680,3680,3680,3680,159
|
|
20231017,124100,80936030,3680,3680,3680,3680,775
|
|
20231017,124000,78084030,3680,3680,3680,3680,5
|
|
20231017,123900,78065630,3680,3680,3680,3680,1013
|
|
20231017,123800,74337790,3680,3680,3680,3680,0
|
|
20231017,123700,74337790,3680,3680,3680,3680,2
|
|
20231017,123600,74330430,3680,3680,3680,3680,10
|
|
20231017,123500,74293630,3685,3685,3685,3685,1400
|
|
20231017,123400,69134630,3690,3690,3690,3690,0
|
|
20231017,123300,69134630,3690,3690,3690,3690,0
|
|
20231017,123200,69134630,3690,3690,3690,3690,0
|
|
20231017,123100,69134630,3690,3690,3690,3690,7
|
|
20231017,123000,69108800,3690,3690,3690,3690,0
|
|
20231017,122900,69108800,3690,3690,3690,3690,0
|
|
20231017,122800,69108800,3690,3690,3690,3690,0
|
|
20231017,122700,69108800,3690,3690,3690,3690,0
|
|
20231017,122600,69108800,3690,3690,3690,3690,0
|
|
20231017,122500,69108800,3690,3690,3690,3690,0
|
|
20231017,122400,69108800,3690,3690,3690,3690,0
|
|
20231017,122300,69108800,3690,3690,3690,3690,0
|
|
20231017,122200,69108800,3690,3690,3690,3690,0
|
|
20231017,122100,69108800,3690,3690,3690,3690,0
|
|
20231017,122000,69108800,3690,3690,3690,3690,0
|
|
20231017,121900,69108800,3690,3690,3690,3690,2
|
|
20231017,121800,69101420,3690,3690,3690,3690,0
|
|
20231017,121700,69101420,3690,3690,3690,3690,67
|
|
20231017,121600,68854190,3690,3690,3690,3690,0
|
|
20231017,121500,68854190,3690,3690,3690,3690,0
|
|
20231017,121400,68854190,3690,3690,3690,3690,0
|
|
20231017,121300,68854190,3690,3690,3690,3690,0
|
|
20231017,121200,68854190,3690,3690,3690,3690,0
|
|
20231017,121100,68854190,3690,3690,3690,3690,0
|
|
20231017,121000,68854190,3690,3690,3690,3690,0
|
|
20231017,120900,68854190,3690,3690,3690,3690,0
|
|
20231017,120800,68854190,3690,3690,3690,3690,10
|
|
20231017,120700,68817290,3675,3675,3675,3675,0
|
|
20231017,120600,68817290,3675,3675,3675,3675,30
|
|
20231017,120500,68707040,3675,3675,3675,3675,0
|
|
20231017,120400,68707040,3675,3680,3680,3675,64
|
|
20231017,120300,68471790,3700,3700,3700,3700,0
|
|
20231017,120200,68471790,3700,3700,3700,3700,0
|
|
20231017,120100,68471790,3700,3700,3700,3700,0
|
|
20231017,120000,68471790,3700,3700,3700,3700,0
|
|
20231017,115900,68471790,3700,3700,3700,3700,0
|
|
20231017,115800,68471790,3700,3700,3700,3700,0
|
|
20231017,115700,68471790,3700,3700,3700,3700,0
|
|
20231017,115600,68471790,3700,3700,3700,3700,0
|
|
20231017,115500,68471790,3700,3700,3700,3700,0
|
|
20231017,115400,68471790,3700,3700,3700,3700,0
|
|
20231017,115300,68471790,3700,3700,3700,3700,0
|
|
20231017,115200,68471790,3700,3700,3700,3700,0
|
|
20231017,115100,68471790,3700,3700,3700,3700,0
|
|
20231017,115000,68471790,3700,3700,3700,3700,0
|
|
20231017,114900,68471790,3700,3700,3700,3700,0
|
|
20231017,114800,68471790,3700,3700,3700,3700,0
|
|
20231017,114700,68471790,3700,3700,3700,3700,0
|
|
20231017,114600,68471790,3700,3700,3700,3700,0
|
|
20231017,114500,68471790,3700,3700,3700,3700,0
|
|
20231017,114400,68471790,3700,3700,3700,3700,0
|
|
20231017,114300,68471790,3700,3700,3700,3700,0
|
|
20231017,114200,68471790,3700,3700,3700,3700,0
|
|
20231017,114100,68471790,3700,3700,3700,3700,0
|
|
20231017,114000,68471790,3700,3700,3700,3700,0
|
|
20231017,113900,68471790,3700,3695,3700,3695,20
|
|
20231017,113800,68397880,3680,3680,3680,3680,23
|
|
20231017,113700,68313240,3685,3685,3685,3685,0
|
|
20231017,113600,68313240,3685,3685,3685,3685,0
|
|
20231017,113500,68313240,3685,3690,3690,3685,10
|
|
20231017,113400,68276370,3690,3690,3690,3690,0
|
|
20231017,113300,68276370,3690,3690,3690,3690,0
|
|
20231017,113200,68276370,3690,3690,3690,3690,0
|
|
20231017,113100,68276370,3690,3690,3690,3690,15
|
|
20231017,113000,68221020,3695,3695,3695,3695,0
|
|
20231017,112900,68221020,3695,3695,3695,3695,0
|
|
20231017,112800,68221020,3695,3695,3695,3695,82
|
|
20231017,112700,67918030,3695,3695,3695,3695,0
|
|
20231017,112600,67918030,3695,3695,3695,3695,0
|
|
20231017,112500,67918030,3695,3700,3700,3695,20
|
|
20231017,112400,67844080,3700,3700,3700,3700,0
|
|
20231017,112300,67844080,3700,3700,3700,3700,0
|
|
20231017,112200,67844080,3700,3700,3700,3700,3
|
|
20231017,112100,67832980,3700,3705,3705,3700,13
|
|
20231017,112000,67784830,3700,3700,3700,3700,0
|
|
20231017,111900,67784830,3700,3700,3700,3700,0
|
|
20231017,111800,67784830,3700,3700,3700,3700,0
|
|
20231017,111700,67784830,3700,3700,3700,3700,3
|
|
20231017,111600,67773730,3710,3710,3710,3710,0
|
|
20231017,111500,67773730,3710,3710,3710,3710,0
|
|
20231017,111400,67773730,3710,3700,3710,3700,10
|
|
20231017,111300,67736670,3700,3700,3700,3700,1
|
|
20231017,111200,67732970,3700,3700,3700,3700,0
|
|
20231017,111100,67732970,3700,3700,3700,3700,0
|
|
20231017,111000,67732970,3700,3700,3700,3700,0
|
|
20231017,110900,67732970,3700,3700,3700,3700,0
|
|
20231017,110800,67732970,3700,3700,3700,3700,0
|
|
20231017,110700,67732970,3700,3700,3700,3700,1
|
|
20231017,110600,67729270,3710,3710,3710,3710,0
|
|
20231017,110500,67729270,3710,3710,3710,3710,0
|
|
20231017,110400,67729270,3710,3710,3710,3710,0
|
|
20231017,110300,67729270,3710,3710,3710,3710,134
|
|
20231017,110200,67232130,3710,3710,3710,3710,10
|
|
20231017,110100,67195030,3715,3715,3715,3715,0
|
|
20231017,110000,67195030,3715,3715,3715,3715,0
|
|
20231017,105900,67195030,3715,3715,3715,3715,0
|
|
20231017,105800,67195030,3715,3715,3715,3715,0
|
|
20231017,105700,67195030,3715,3715,3715,3715,0
|
|
20231017,105600,67195030,3715,3715,3715,3715,0
|
|
20231017,105500,67195030,3715,3715,3715,3715,0
|
|
20231017,105400,67195030,3715,3715,3715,3715,0
|
|
20231017,105300,67195030,3715,3715,3715,3715,10
|
|
20231017,105200,67157880,3700,3700,3700,3700,0
|
|
20231017,105100,67157880,3700,3700,3700,3700,0
|
|
20231017,105000,67157880,3700,3700,3700,3700,351
|
|
20231017,104900,65859180,3720,3700,3720,3700,278
|
|
20231017,104800,64827550,3700,3700,3700,3700,0
|
|
20231017,104700,64827550,3700,3700,3700,3700,0
|
|
20231017,104600,64827550,3700,3700,3700,3700,0
|
|
20231017,104500,64827550,3700,3695,3700,3695,149
|
|
20231017,104400,64276945,3695,3695,3695,3695,86
|
|
20231017,104300,63959175,3695,3695,3695,3695,0
|
|
20231017,104200,63959175,3695,3695,3695,3695,8
|
|
20231017,104100,63929615,3700,3700,3700,3700,0
|
|
20231017,104000,63929615,3700,3700,3700,3700,20
|
|
20231017,103900,63855615,3700,3700,3700,3700,0
|
|
20231017,103800,63855615,3700,3700,3700,3700,0
|
|
20231017,103700,63855615,3700,3700,3700,3700,8
|
|
20231017,103600,63826015,3700,3700,3700,3700,2
|
|
20231017,103500,63818615,3695,3695,3695,3695,0
|
|
20231017,103400,63818615,3695,3695,3695,3695,0
|
|
20231017,103300,63818615,3695,3695,3695,3695,0
|
|
20231017,103200,63818615,3695,3695,3695,3695,1
|
|
20231017,103100,63814920,3695,3695,3695,3695,0
|
|
20231017,103000,63814920,3695,3695,3695,3695,7
|
|
20231017,102900,63789055,3695,3695,3695,3695,20
|
|
20231017,102800,63715155,3700,3700,3700,3700,0
|
|
20231017,102700,63715155,3700,3700,3700,3700,0
|
|
20231017,102600,63715155,3700,3700,3700,3700,143
|
|
20231017,102500,63186055,3700,3700,3700,3700,0
|
|
20231017,102400,63186055,3700,3700,3700,3700,200
|
|
20231017,102300,62446055,3720,3720,3720,3720,0
|
|
20231017,102200,62446055,3720,3720,3720,3720,2
|
|
20231017,102100,62438615,3710,3710,3710,3710,0
|
|
20231017,102000,62438615,3710,3710,3710,3710,2
|
|
20231017,101900,62431195,3720,3715,3720,3715,14
|
|
20231017,101800,62379165,3715,3705,3715,3705,1175
|
|
20231017,101700,58014595,3710,3710,3710,3710,0
|
|
20231017,101600,58014595,3710,3710,3710,3710,0
|
|
20231017,101500,58014595,3710,3710,3710,3710,0
|
|
20231017,101400,58014595,3710,3710,3710,3710,1
|
|
20231017,101300,58010885,3715,3715,3715,3715,0
|
|
20231017,101200,58010885,3715,3695,3715,3665,2706
|
|
20231017,101100,48030720,3695,3695,3695,3695,0
|
|
20231017,101000,48030720,3695,3695,3695,3695,0
|
|
20231017,100900,48030720,3695,3695,3695,3695,301
|
|
20231017,100800,46918525,3695,3695,3695,3695,0
|
|
20231017,100700,46918525,3695,3695,3695,3695,0
|
|
20231017,100600,46918525,3695,3695,3695,3695,22
|
|
20231017,100500,46837235,3715,3715,3715,3715,0
|
|
20231017,100400,46837235,3715,3715,3715,3715,3
|
|
20231017,100300,46826090,3715,3700,3715,3700,1431
|
|
20231017,100200,41516690,3695,3690,3695,3690,28
|
|
20231017,100100,41413280,3695,3695,3695,3695,32
|
|
20231017,100000,41295040,3660,3690,3690,3660,2201
|
|
20231017,095900,33209055,3705,3705,3705,3705,0
|
|
20231017,095800,33209055,3705,3705,3705,3705,3
|
|
20231017,095700,33197940,3705,3705,3705,3705,0
|
|
20231017,095600,33197940,3705,3705,3705,3705,10
|
|
20231017,095500,33160890,3690,3700,3700,3690,1007
|
|
20231017,095400,29440060,3705,3705,3705,3705,0
|
|
20231017,095300,29440060,3705,3705,3705,3705,0
|
|
20231017,095200,29440060,3705,3705,3705,3705,0
|
|
20231017,095100,29440060,3705,3705,3705,3705,10
|
|
20231017,095000,29403010,3690,3690,3690,3690,0
|
|
20231017,094900,29403010,3690,3690,3690,3690,0
|
|
20231017,094800,29403010,3690,3690,3690,3690,0
|
|
20231017,094700,29403010,3690,3705,3705,3690,132
|
|
20231017,094600,28915885,3700,3695,3700,3690,31
|
|
20231017,094500,28801340,3690,3690,3690,3690,7
|
|
20231017,094400,28775510,3700,3700,3700,3700,10
|
|
20231017,094300,28738510,3690,3690,3690,3690,4
|
|
20231017,094200,28723750,3700,3700,3700,3700,0
|
|
20231017,094100,28723750,3700,3695,3700,3695,46
|
|
20231017,094000,28553555,3700,3695,3700,3695,1501
|
|
20231017,093900,22999905,3700,3700,3700,3700,0
|
|
20231017,093800,22999905,3700,3700,3700,3700,0
|
|
20231017,093700,22999905,3700,3700,3700,3700,0
|
|
20231017,093600,22999905,3700,3700,3700,3700,0
|
|
20231017,093500,22999905,3700,3700,3700,3700,10
|
|
20231017,093400,22962905,3685,3685,3685,3685,0
|
|
20231017,093300,22962905,3685,3685,3685,3685,0
|
|
20231017,093200,22962905,3685,3685,3685,3685,0
|
|
20231017,093100,22962905,3685,3680,3685,3680,264
|
|
20231017,093000,21991355,3680,3685,3685,3680,61
|
|
20231017,092900,21766870,3700,3700,3700,3700,0
|
|
20231017,092800,21766870,3700,3700,3700,3700,0
|
|
20231017,092700,21766870,3700,3700,3700,3700,0
|
|
20231017,092600,21766870,3700,3690,3700,3690,1225
|
|
20231017,092500,17246595,3690,3690,3690,3690,204
|
|
20231017,092400,16493835,3700,3695,3700,3695,101
|
|
20231017,092300,16120635,3700,3700,3700,3700,0
|
|
20231017,092200,16120635,3700,3700,3700,3700,0
|
|
20231017,092100,16120635,3700,3700,3700,3700,0
|
|
20231017,092000,16120635,3700,3690,3700,3690,244
|
|
20231017,091900,15219615,3690,3690,3690,3690,0
|
|
20231017,091800,15219615,3690,3690,3690,3690,77
|
|
20231017,091700,14935485,3690,3690,3690,3690,0
|
|
20231017,091600,14935485,3690,3690,3690,3690,0
|
|
20231017,091500,14935485,3690,3685,3690,3670,30
|
|
20231017,091400,14825145,3665,3680,3680,3665,234
|
|
20231017,091300,13964130,3680,3680,3680,3680,0
|
|
20231017,091200,13964130,3680,3680,3680,3680,4
|
|
20231017,091100,13949410,3685,3665,3685,3665,121
|
|
20231017,091000,13503545,3685,3685,3685,3685,30
|
|
20231017,090900,13392995,3680,3680,3680,3680,1
|
|
20231017,090800,13389315,3685,3685,3685,3685,20
|
|
20231017,090700,13315615,3680,3670,3680,3670,1937
|
|
20231017,090600,6189960,3670,3670,3670,3670,0
|
|
20231017,090500,6189960,3670,3670,3670,3670,3
|
|
20231017,090400,6178950,3670,3670,3670,3670,30
|
|
20231017,090300,6068850,3670,3670,3670,3670,0
|
|
20231017,090200,6068850,3670,3670,3670,3670,35
|
|
20231017,090100,5940400,3640,3640,3640,3640,0
|
|
20231017,090000,5940400,3640,3640,3640,3630,1632
|