622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191900,751607365,3150,3150,3150,3150,3346
|
|
20231012,191800,751607365,3150,3150,3150,3150,0
|
|
20231012,191700,751607365,3150,3150,3150,3150,0
|
|
20231012,191600,751607365,3150,3150,3150,3150,0
|
|
20231012,191500,751607365,3150,3150,3150,3150,0
|
|
20231012,191400,751607365,3150,3150,3150,3150,0
|
|
20231012,191300,751607365,3150,3150,3150,3150,0
|
|
20231012,191200,751607365,3150,3150,3150,3150,0
|
|
20231012,191100,751607365,3150,3150,3150,3150,0
|
|
20231012,191000,751607365,3150,3150,3150,3150,0
|
|
20231012,190900,751607365,3150,3150,3150,3150,0
|
|
20231012,190800,751607365,3150,3150,3150,3150,0
|
|
20231012,190700,751607365,3150,3150,3150,3150,0
|
|
20231012,190600,751607365,3150,3150,3150,3150,0
|
|
20231012,190500,751607365,3150,3150,3150,3150,0
|
|
20231012,190400,751607365,3150,3150,3150,3150,0
|
|
20231012,190300,751607365,3150,3150,3150,3150,0
|
|
20231012,190200,751607365,3150,3150,3150,3150,0
|
|
20231012,190100,751607365,3150,3150,3150,3150,0
|
|
20231012,190000,751607365,3150,3150,3150,3150,0
|
|
20231012,185900,751607365,3150,3150,3150,3150,0
|
|
20231012,185800,751607365,3150,3150,3150,3150,0
|
|
20231012,185700,751607365,3150,3150,3150,3150,0
|
|
20231012,185600,751607365,3150,3150,3150,3150,0
|
|
20231012,185500,751607365,3150,3150,3150,3150,0
|
|
20231012,185400,751607365,3150,3150,3150,3150,0
|
|
20231012,185300,751607365,3150,3150,3150,3150,0
|
|
20231012,185200,751607365,3150,3150,3150,3150,0
|
|
20231012,185100,751607365,3150,3150,3150,3150,0
|
|
20231012,185000,751607365,3150,3150,3150,3150,0
|
|
20231012,184900,751607365,3150,3150,3150,3150,3346
|
|
20231012,184800,751607365,3150,3150,3150,3150,0
|
|
20231012,184700,751607365,3150,3150,3150,3150,0
|
|
20231012,184600,751607365,3150,3150,3150,3150,0
|
|
20231012,184500,751607365,3150,3150,3150,3150,0
|
|
20231012,184400,751607365,3150,3150,3150,3150,0
|
|
20231012,184300,751607365,3150,3150,3150,3150,0
|
|
20231012,184200,751607365,3150,3150,3150,3150,0
|
|
20231012,184100,751607365,3150,3150,3150,3150,0
|
|
20231012,184000,751607365,3150,3150,3150,3150,0
|
|
20231012,183900,751607365,3150,3150,3150,3150,0
|
|
20231012,183800,751607365,3150,3150,3150,3150,0
|
|
20231012,183700,751607365,3150,3150,3150,3150,0
|
|
20231012,183600,751607365,3150,3150,3150,3150,0
|
|
20231012,183500,751607365,3150,3150,3150,3150,0
|
|
20231012,183400,751607365,3150,3150,3150,3150,0
|
|
20231012,183300,751607365,3150,3150,3150,3150,0
|
|
20231012,183200,751607365,3150,3150,3150,3150,0
|
|
20231012,183100,751607365,3150,3150,3150,3150,0
|
|
20231012,183000,751607365,3150,3150,3150,3150,0
|
|
20231012,182900,751607365,3150,3150,3150,3150,0
|
|
20231012,182800,751607365,3150,3150,3150,3150,0
|
|
20231012,182700,751607365,3150,3150,3150,3150,0
|
|
20231012,182600,751607365,3150,3150,3150,3150,0
|
|
20231012,182500,751607365,3150,3150,3150,3150,0
|
|
20231012,182400,751607365,3150,3150,3150,3150,0
|
|
20231012,182300,751607365,3150,3150,3150,3150,0
|
|
20231012,182200,751607365,3150,3150,3150,3150,0
|
|
20231012,182100,751607365,3150,3150,3150,3150,0
|
|
20231012,182000,751607365,3150,3150,3150,3150,0
|
|
20231012,181900,751607365,3150,3150,3150,3150,3346
|
|
20231012,181800,751607365,3150,3150,3150,3150,0
|
|
20231012,181700,751607365,3150,3150,3150,3150,0
|
|
20231012,181600,751607365,3150,3150,3150,3150,0
|
|
20231012,181500,751607365,3150,3150,3150,3150,0
|
|
20231012,181400,751607365,3150,3150,3150,3150,0
|
|
20231012,181300,751607365,3150,3150,3150,3150,0
|
|
20231012,181200,751607365,3150,3150,3150,3150,0
|
|
20231012,181100,751607365,3150,3150,3150,3150,0
|
|
20231012,181000,751607365,3150,3150,3150,3150,0
|
|
20231012,180900,751607365,3150,3150,3150,3150,0
|
|
20231012,180800,751607365,3150,3150,3150,3150,0
|
|
20231012,180700,751607365,3150,3150,3150,3150,0
|
|
20231012,180600,751607365,3150,3150,3150,3150,0
|
|
20231012,180500,751607365,3150,3150,3150,3150,0
|
|
20231012,180400,751607365,3150,3150,3150,3150,0
|
|
20231012,180300,751607365,3150,3150,3150,3150,0
|
|
20231012,180200,751607365,3150,3150,3150,3150,0
|
|
20231012,180100,751607365,3150,3150,3150,3150,0
|
|
20231012,180000,751607365,3150,3150,3150,3150,0
|
|
20231012,175900,751607365,3150,3150,3150,3150,0
|
|
20231012,175800,751607365,3150,3150,3150,3150,0
|
|
20231012,175700,751607365,3150,3150,3150,3150,0
|
|
20231012,175600,751607365,3150,3150,3150,3150,0
|
|
20231012,175500,751607365,3150,3150,3150,3150,0
|
|
20231012,175400,751607365,3150,3150,3150,3150,0
|
|
20231012,175300,751607365,3150,3150,3150,3150,0
|
|
20231012,175200,751607365,3150,3150,3150,3150,0
|
|
20231012,175100,751607365,3150,3150,3150,3150,0
|
|
20231012,175000,751607365,3150,3150,3150,3150,0
|
|
20231012,174900,751607365,3150,3150,3150,3150,3346
|
|
20231012,174800,751607365,3150,3150,3150,3150,0
|
|
20231012,174700,751607365,3150,3150,3150,3150,0
|
|
20231012,174600,751607365,3150,3150,3150,3150,0
|
|
20231012,174500,751607365,3150,3150,3150,3150,0
|
|
20231012,174400,751607365,3150,3150,3150,3150,0
|
|
20231012,174300,751607365,3150,3150,3150,3150,0
|
|
20231012,174200,751607365,3150,3150,3150,3150,0
|
|
20231012,174100,751607365,3150,3150,3150,3150,0
|
|
20231012,174000,751607365,3150,3150,3150,3150,0
|
|
20231012,173900,751607365,3150,3150,3150,3150,0
|
|
20231012,173800,751607365,3150,3150,3150,3150,0
|
|
20231012,173700,751607365,3150,3150,3150,3150,0
|
|
20231012,173600,751607365,3150,3150,3150,3150,0
|
|
20231012,173500,751607365,3150,3150,3150,3150,0
|
|
20231012,173400,751607365,3150,3150,3150,3150,0
|
|
20231012,173300,751607365,3150,3150,3150,3150,0
|
|
20231012,173200,751607365,3150,3150,3150,3150,0
|
|
20231012,173100,751607365,3150,3150,3150,3150,0
|
|
20231012,173000,751607365,3150,3150,3150,3150,0
|
|
20231012,172900,751607365,3150,3150,3150,3150,0
|
|
20231012,172800,751607365,3150,3150,3150,3150,0
|
|
20231012,172700,751607365,3150,3150,3150,3150,0
|
|
20231012,172600,751607365,3150,3150,3150,3150,0
|
|
20231012,172500,751607365,3150,3150,3150,3150,0
|
|
20231012,172400,751607365,3150,3150,3150,3150,0
|
|
20231012,172300,751607365,3150,3150,3150,3150,0
|
|
20231012,172200,751607365,3150,3150,3150,3150,0
|
|
20231012,172100,751607365,3150,3150,3150,3150,0
|
|
20231012,172000,751607365,3150,3150,3150,3150,0
|
|
20231012,171900,751607365,3150,3150,3150,3150,3346
|
|
20231012,171800,751607365,3150,3150,3150,3150,0
|
|
20231012,171700,751607365,3150,3150,3150,3150,0
|
|
20231012,171600,751607365,3150,3150,3150,3150,0
|
|
20231012,171500,751607365,3150,3150,3150,3150,0
|
|
20231012,171400,751607365,3150,3150,3150,3150,0
|
|
20231012,171300,751607365,3150,3150,3150,3150,0
|
|
20231012,171200,751607365,3150,3150,3150,3150,0
|
|
20231012,171100,751607365,3150,3150,3150,3150,0
|
|
20231012,171000,751607365,3150,3150,3150,3150,0
|
|
20231012,170900,751607365,3150,3150,3150,3150,0
|
|
20231012,170800,751607365,3150,3150,3150,3150,0
|
|
20231012,170700,751607365,3150,3150,3150,3150,0
|
|
20231012,170600,751607365,3150,3150,3150,3150,0
|
|
20231012,170500,751607365,3150,3150,3150,3150,0
|
|
20231012,170400,751607365,3150,3150,3150,3150,0
|
|
20231012,170300,751607365,3150,3150,3150,3150,0
|
|
20231012,170200,751607365,3150,3150,3150,3150,0
|
|
20231012,170100,751607365,3150,3150,3150,3150,0
|
|
20231012,170000,751607365,3150,3150,3150,3150,0
|
|
20231012,165900,751607365,3150,3150,3150,3150,0
|
|
20231012,165800,751607365,3150,3150,3150,3150,0
|
|
20231012,165700,751607365,3150,3150,3150,3150,0
|
|
20231012,165600,751607365,3150,3150,3150,3150,0
|
|
20231012,165500,751607365,3150,3150,3150,3150,0
|
|
20231012,165400,751607365,3150,3150,3150,3150,0
|
|
20231012,165300,751607365,3150,3150,3150,3150,0
|
|
20231012,165200,751607365,3150,3150,3150,3150,0
|
|
20231012,165100,751607365,3150,3150,3150,3150,0
|
|
20231012,165000,751607365,3150,3150,3150,3150,0
|
|
20231012,164900,751607365,3150,3150,3150,3150,3346
|
|
20231012,164800,751607365,3150,3150,3150,3150,0
|
|
20231012,164700,751607365,3150,3150,3150,3150,0
|
|
20231012,164600,751607365,3150,3150,3150,3150,0
|
|
20231012,164500,751607365,3150,3150,3150,3150,0
|
|
20231012,164400,751607365,3150,3150,3150,3150,0
|
|
20231012,164300,751607365,3150,3150,3150,3150,0
|
|
20231012,164200,751607365,3150,3150,3150,3150,0
|
|
20231012,164100,751607365,3150,3150,3150,3150,0
|
|
20231012,164000,751607365,3150,3150,3150,3150,0
|
|
20231012,163900,751607365,3150,3150,3150,3150,0
|
|
20231012,163800,751607365,3150,3150,3150,3150,0
|
|
20231012,163700,751607365,3150,3150,3150,3150,0
|
|
20231012,163600,751607365,3150,3150,3150,3150,0
|
|
20231012,163500,751607365,3150,3150,3150,3150,0
|
|
20231012,163400,751607365,3150,3150,3150,3150,0
|
|
20231012,163300,751607365,3150,3150,3150,3150,0
|
|
20231012,163200,751607365,3150,3150,3150,3150,0
|
|
20231012,163100,751607365,3150,3150,3150,3150,0
|
|
20231012,163000,751607365,3150,3150,3150,3150,0
|
|
20231012,162900,751607365,3150,3150,3150,3150,0
|
|
20231012,162800,751607365,3150,3150,3150,3150,0
|
|
20231012,162700,751607365,3150,3150,3150,3150,0
|
|
20231012,162600,751607365,3150,3150,3150,3150,0
|
|
20231012,162500,751607365,3150,3150,3150,3150,0
|
|
20231012,162400,751607365,3150,3150,3150,3150,0
|
|
20231012,162300,751607365,3150,3150,3150,3150,0
|
|
20231012,162200,751607365,3150,3150,3150,3150,0
|
|
20231012,162100,751607365,3150,3150,3150,3150,0
|
|
20231012,162000,751607365,3150,3150,3150,3150,0
|
|
20231012,161900,751607365,3150,3150,3150,3150,3346
|
|
20231012,161800,751607365,3150,3150,3150,3150,0
|
|
20231012,161700,751607365,3150,3150,3150,3150,0
|
|
20231012,161600,751607365,3150,3150,3150,3150,0
|
|
20231012,161500,751607365,3150,3150,3150,3150,0
|
|
20231012,161400,751607365,3150,3150,3150,3150,0
|
|
20231012,161300,751607365,3150,3150,3150,3150,0
|
|
20231012,161200,751607365,3150,3150,3150,3150,0
|
|
20231012,161100,751607365,3150,3150,3150,3150,0
|
|
20231012,161000,751607365,3150,3150,3150,3150,0
|
|
20231012,160900,751607365,3150,3150,3150,3150,0
|
|
20231012,160800,751607365,3150,3150,3150,3150,0
|
|
20231012,160700,751607365,3150,3150,3150,3150,0
|
|
20231012,160600,751607365,3150,3150,3150,3150,0
|
|
20231012,160500,751607365,3150,3150,3150,3150,0
|
|
20231012,160400,751607365,3150,3150,3150,3150,0
|
|
20231012,160300,751607365,3150,3150,3150,3150,0
|
|
20231012,160200,751607365,3150,3150,3150,3150,0
|
|
20231012,160100,751607365,3150,3150,3150,3150,0
|
|
20231012,160000,751607365,3150,3150,3150,3150,0
|
|
20231012,155900,751607365,3150,3150,3150,3150,0
|
|
20231012,155800,751607365,3150,3150,3150,3150,0
|
|
20231012,155700,751607365,3150,3150,3150,3150,0
|
|
20231012,155600,751607365,3150,3150,3150,3150,0
|
|
20231012,155500,751607365,3150,3150,3150,3150,0
|
|
20231012,155400,751607365,3150,3150,3150,3150,0
|
|
20231012,155300,751607365,3150,3150,3150,3150,0
|
|
20231012,155200,751607365,3150,3150,3150,3150,0
|
|
20231012,155100,751607365,3150,3150,3150,3150,0
|
|
20231012,155000,751607365,3150,3150,3150,3150,0
|
|
20231012,154900,751607365,3150,3150,3150,3150,3346
|
|
20231012,154800,751607365,3150,3150,3150,3150,0
|
|
20231012,154700,751607365,3150,3150,3150,3150,0
|
|
20231012,154600,751607365,3150,3150,3150,3150,0
|
|
20231012,154500,751607365,3150,3150,3150,3150,0
|
|
20231012,154400,751607365,3150,3150,3150,3150,0
|
|
20231012,154300,751607365,3150,3150,3150,3150,0
|
|
20231012,154200,751607365,3150,3150,3150,3150,0
|
|
20231012,154100,751607365,3150,3150,3150,3150,0
|
|
20231012,154000,751607365,3150,3150,3150,3150,0
|
|
20231012,153900,751607365,3150,3150,3150,3150,0
|
|
20231012,153800,751607365,3150,3150,3150,3150,0
|
|
20231012,153700,751607365,3150,3150,3150,3150,0
|
|
20231012,153600,751607365,3150,3150,3150,3150,0
|
|
20231012,153500,751607365,3150,3150,3150,3150,0
|
|
20231012,153400,751607365,3150,3150,3150,3150,0
|
|
20231012,153300,751607365,3150,3150,3150,3150,0
|
|
20231012,153200,751607365,3150,3150,3150,3150,0
|
|
20231012,153100,751607365,3150,3150,3150,3150,0
|
|
20231012,153000,751607365,3150,3150,3150,3150,3346
|
|
20231012,152900,741067465,3155,3155,3155,3155,0
|
|
20231012,152800,741067465,3155,3155,3155,3155,0
|
|
20231012,152700,741067465,3155,3155,3155,3155,0
|
|
20231012,152600,741067465,3155,3155,3155,3155,0
|
|
20231012,152500,741067465,3155,3155,3155,3155,0
|
|
20231012,152400,741067465,3155,3155,3155,3155,0
|
|
20231012,152300,741067465,3155,3155,3155,3155,0
|
|
20231012,152200,741067465,3155,3155,3155,3155,0
|
|
20231012,152100,741067465,3155,3155,3155,3155,0
|
|
20231012,152000,741067465,3155,3155,3155,3155,0
|
|
20231012,151900,741067465,3155,3155,3155,3155,500
|
|
20231012,151800,739489965,3155,3155,3155,3145,123
|
|
20231012,151700,739102605,3155,3155,3155,3155,70
|
|
20231012,151600,738881755,3155,3155,3155,3155,2
|
|
20231012,151500,738875445,3155,3160,3160,3155,87
|
|
20231012,151400,738600955,3155,3155,3155,3155,0
|
|
20231012,151300,738600955,3155,3150,3155,3150,1002
|
|
20231012,151200,735444645,3155,3155,3155,3155,0
|
|
20231012,151100,735444645,3155,3155,3155,3155,1078
|
|
20231012,151000,732043555,3150,3150,3150,3150,0
|
|
20231012,150900,732043555,3150,3150,3150,3150,1761
|
|
20231012,150800,726496405,3150,3155,3155,3150,656
|
|
20231012,150700,724429935,3150,3160,3160,3150,239
|
|
20231012,150600,723675895,3160,3160,3160,3160,766
|
|
20231012,150500,721255335,3155,3155,3160,3155,167
|
|
20231012,150400,720728445,3155,3155,3155,3155,10
|
|
20231012,150300,720696895,3150,3160,3165,3150,1215
|
|
20231012,150200,716860880,3155,3155,3155,3155,0
|
|
20231012,150100,716860880,3155,3155,3155,3155,10
|
|
20231012,150000,716829330,3150,3150,3150,3150,0
|
|
20231012,145900,716829330,3150,3160,3160,3150,2881
|
|
20231012,145800,707745025,3165,3165,3165,3165,0
|
|
20231012,145700,707745025,3165,3160,3165,3160,2548
|
|
20231012,145600,699693330,3155,3155,3155,3155,356
|
|
20231012,145500,698570150,3160,3160,3160,3160,0
|
|
20231012,145400,698570150,3160,3160,3160,3160,12
|
|
20231012,145300,698532230,3150,3150,3150,3150,0
|
|
20231012,145200,698532230,3150,3150,3150,3150,0
|
|
20231012,145100,698532230,3150,3150,3150,3150,0
|
|
20231012,145000,698532230,3150,3155,3155,3150,965
|
|
20231012,144900,695491485,3160,3160,3160,3160,0
|
|
20231012,144800,695491485,3160,3155,3160,3155,631
|
|
20231012,144700,693500625,3155,3160,3160,3155,653
|
|
20231012,144600,691440395,3155,3155,3155,3155,0
|
|
20231012,144500,691440395,3155,3155,3155,3155,100
|
|
20231012,144400,691124895,3160,3160,3160,3160,500
|
|
20231012,144300,689544895,3160,3160,3160,3160,0
|
|
20231012,144200,689544895,3160,3155,3160,3155,511
|
|
20231012,144100,687932635,3155,3155,3155,3155,10
|
|
20231012,144000,687901085,3160,3160,3160,3160,0
|
|
20231012,143900,687901085,3160,3160,3160,3160,0
|
|
20231012,143800,687901085,3160,3160,3160,3155,1133
|
|
20231012,143700,684323805,3165,3165,3165,3165,0
|
|
20231012,143600,684323805,3165,3165,3165,3165,0
|
|
20231012,143500,684323805,3165,3160,3165,3155,1600
|
|
20231012,143400,679270780,3165,3165,3165,3165,0
|
|
20231012,143300,679270780,3165,3165,3165,3165,0
|
|
20231012,143200,679270780,3165,3165,3165,3155,100
|
|
20231012,143100,678954770,3155,3155,3155,3155,0
|
|
20231012,143000,678954770,3155,3155,3155,3155,3
|
|
20231012,142900,678945305,3155,3155,3155,3155,4
|
|
20231012,142800,678932685,3155,3155,3155,3155,300
|
|
20231012,142700,677986185,3165,3165,3165,3155,209
|
|
20231012,142600,677326600,3165,3165,3165,3165,142
|
|
20231012,142500,676877170,3155,3155,3155,3155,0
|
|
20231012,142400,676877170,3155,3155,3155,3155,0
|
|
20231012,142300,676877170,3155,3155,3160,3155,1100
|
|
20231012,142200,673406655,3155,3155,3155,3155,1204
|
|
20231012,142100,669608035,3160,3160,3160,3160,1011
|
|
20231012,142000,666413275,3160,3160,3160,3160,1902
|
|
20231012,141900,660402955,3160,3160,3160,3160,1
|
|
20231012,141800,660399795,3160,3160,3160,3160,0
|
|
20231012,141700,660399795,3160,3160,3160,3160,201
|
|
20231012,141600,659764635,3160,3160,3160,3160,0
|
|
20231012,141500,659764635,3160,3160,3160,3160,700
|
|
20231012,141400,657552635,3165,3165,3165,3165,0
|
|
20231012,141300,657552635,3165,3165,3165,3165,0
|
|
20231012,141200,657552635,3165,3165,3165,3165,2054
|
|
20231012,141100,651051725,3165,3165,3165,3165,79
|
|
20231012,141000,650801690,3165,3165,3165,3165,120
|
|
20231012,140900,650421890,3165,3165,3165,3165,0
|
|
20231012,140800,650421890,3165,3165,3165,3165,0
|
|
20231012,140700,650421890,3165,3165,3165,3165,300
|
|
20231012,140600,649472390,3165,3165,3165,3165,130
|
|
20231012,140500,649060940,3165,3165,3165,3165,4
|
|
20231012,140400,649048280,3165,3165,3165,3165,15
|
|
20231012,140300,649000805,3165,3165,3165,3165,0
|
|
20231012,140200,649000805,3165,3165,3165,3165,400
|
|
20231012,140100,647734805,3160,3160,3160,3160,2
|
|
20231012,140000,647728485,3160,3160,3160,3160,0
|
|
20231012,135900,647728485,3160,3160,3160,3160,5
|
|
20231012,135800,647712685,3165,3165,3165,3165,0
|
|
20231012,135700,647712685,3165,3165,3165,3165,220
|
|
20231012,135600,647016385,3165,3165,3165,3160,643
|
|
20231012,135500,644982330,3165,3165,3165,3165,560
|
|
20231012,135400,643209930,3160,3160,3160,3160,0
|
|
20231012,135300,643209930,3160,3160,3160,3160,2
|
|
20231012,135200,643203610,3165,3165,3165,3165,10
|
|
20231012,135100,643171960,3160,3160,3160,3160,0
|
|
20231012,135000,643171960,3160,3160,3160,3160,0
|
|
20231012,134900,643171960,3160,3160,3160,3160,100
|
|
20231012,134800,642855960,3160,3160,3160,3160,50
|
|
20231012,134700,642697960,3165,3165,3165,3165,0
|
|
20231012,134600,642697960,3165,3165,3165,3165,1191
|
|
20231012,134500,638928445,3165,3165,3165,3165,20
|
|
20231012,134400,638865145,3165,3165,3165,3165,600
|
|
20231012,134300,636966145,3165,3165,3165,3165,96
|
|
20231012,134200,636662305,3170,3170,3170,3170,0
|
|
20231012,134100,636662305,3170,3170,3170,3170,5
|
|
20231012,134000,636646455,3170,3170,3170,3170,5
|
|
20231012,133900,636630605,3170,3170,3170,3170,0
|
|
20231012,133800,636630605,3170,3170,3170,3170,500
|
|
20231012,133700,635045605,3170,3165,3170,3165,682
|
|
20231012,133600,632885165,3165,3165,3165,3165,0
|
|
20231012,133500,632885165,3165,3165,3165,3165,200
|
|
20231012,133400,632252165,3165,3165,3165,3165,10
|
|
20231012,133300,632220515,3165,3165,3165,3165,1005
|
|
20231012,133200,629039690,3165,3165,3165,3165,0
|
|
20231012,133100,629039690,3165,3165,3165,3165,0
|
|
20231012,133000,629039690,3165,3165,3165,3165,0
|
|
20231012,132900,629039690,3165,3160,3165,3155,2358
|
|
20231012,132800,621587890,3165,3165,3165,3165,10
|
|
20231012,132700,621556240,3160,3160,3160,3160,0
|
|
20231012,132600,621556240,3160,3160,3160,3160,1190
|
|
20231012,132500,617795840,3160,3160,3160,3160,1
|
|
20231012,132400,617792680,3160,3160,3160,3160,571
|
|
20231012,132300,615988320,3160,3160,3160,3160,0
|
|
20231012,132200,615988320,3160,3160,3160,3160,0
|
|
20231012,132100,615988320,3160,3160,3160,3160,5
|
|
20231012,132000,615972520,3160,3160,3160,3160,2108
|
|
20231012,131900,609311240,3160,3160,3165,3160,2655
|
|
20231012,131800,600914030,3160,3160,3160,3160,950
|
|
20231012,131700,597912030,3165,3165,3165,3165,1
|
|
20231012,131600,597908865,3165,3165,3165,3165,1
|
|
20231012,131500,597905700,3165,3165,3165,3165,510
|
|
20231012,131400,596291550,3160,3160,3160,3160,1264
|
|
20231012,131300,592297310,3160,3165,3165,3160,2799
|
|
20231012,131200,583445195,3165,3165,3165,3165,100
|
|
20231012,131100,583128695,3165,3165,3165,3165,3
|
|
20231012,131000,583119200,3165,3165,3165,3165,0
|
|
20231012,130900,583119200,3165,3165,3165,3165,1000
|
|
20231012,130800,579954200,3165,3165,3165,3165,0
|
|
20231012,130700,579954200,3165,3165,3165,3165,3
|
|
20231012,130600,579944705,3165,3165,3165,3165,0
|
|
20231012,130500,579944705,3165,3165,3165,3165,0
|
|
20231012,130400,579944705,3165,3165,3165,3165,0
|
|
20231012,130300,579944705,3165,3165,3165,3165,171
|
|
20231012,130200,579403490,3170,3170,3170,3170,6
|
|
20231012,130100,579384470,3165,3165,3165,3165,150
|
|
20231012,130000,578909720,3165,3165,3165,3165,0
|
|
20231012,125900,578909720,3165,3165,3165,3165,40
|
|
20231012,125800,578783120,3165,3165,3165,3165,200
|
|
20231012,125700,578150120,3165,3170,3170,3165,102
|
|
20231012,125600,577827285,3165,3165,3165,3165,75
|
|
20231012,125500,577589910,3170,3165,3170,3165,677
|
|
20231012,125400,575446200,3170,3170,3170,3170,0
|
|
20231012,125300,575446200,3170,3165,3170,3165,61
|
|
20231012,125200,575253130,3165,3170,3170,3165,756
|
|
20231012,125100,572860375,3170,3170,3170,3170,102
|
|
20231012,125000,572537035,3170,3170,3170,3170,0
|
|
20231012,124900,572537035,3170,3170,3170,3170,4
|
|
20231012,124800,572524355,3170,3170,3170,3170,102
|
|
20231012,124700,572201015,3160,3160,3165,3160,10053
|
|
20231012,124600,540421505,3160,3160,3160,3160,5
|
|
20231012,124500,540405705,3160,3160,3160,3160,100
|
|
20231012,124400,540089705,3155,3155,3155,3155,26
|
|
20231012,124300,540007675,3155,3155,3155,3155,100
|
|
20231012,124200,539692175,3155,3155,3155,3155,0
|
|
20231012,124100,539692175,3155,3155,3155,3155,6
|
|
20231012,124000,539673245,3160,3160,3160,3160,130
|
|
20231012,123900,539262445,3160,3160,3160,3160,51
|
|
20231012,123800,539101285,3155,3155,3155,3155,0
|
|
20231012,123700,539101285,3155,3155,3155,3155,300
|
|
20231012,123600,538154785,3160,3160,3160,3160,0
|
|
20231012,123500,538154785,3160,3160,3160,3160,10
|
|
20231012,123400,538123185,3155,3155,3155,3155,100
|
|
20231012,123300,537807685,3160,3160,3160,3160,0
|
|
20231012,123200,537807685,3160,3160,3160,3160,0
|
|
20231012,123100,537807685,3160,3160,3160,3160,400
|
|
20231012,123000,536543685,3160,3160,3160,3160,0
|
|
20231012,122900,536543685,3160,3160,3160,3160,0
|
|
20231012,122800,536543685,3160,3160,3160,3160,0
|
|
20231012,122700,536543685,3160,3160,3160,3160,0
|
|
20231012,122600,536543685,3160,3160,3160,3160,0
|
|
20231012,122500,536543685,3160,3160,3160,3160,333
|
|
20231012,122400,535491405,3160,3160,3160,3160,0
|
|
20231012,122300,535491405,3160,3160,3160,3160,0
|
|
20231012,122200,535491405,3160,3160,3160,3160,0
|
|
20231012,122100,535491405,3160,3160,3160,3160,0
|
|
20231012,122000,535491405,3160,3160,3160,3160,5
|
|
20231012,121900,535475605,3155,3155,3155,3155,0
|
|
20231012,121800,535475605,3155,3155,3155,3155,73
|
|
20231012,121700,535245290,3155,3160,3160,3155,3000
|
|
20231012,121600,525779840,3160,3160,3160,3160,10
|
|
20231012,121500,525748240,3155,3155,3155,3155,0
|
|
20231012,121400,525748240,3155,3155,3155,3155,0
|
|
20231012,121300,525748240,3155,3155,3155,3155,0
|
|
20231012,121200,525748240,3155,3160,3160,3155,1000
|
|
20231012,121100,522591345,3160,3160,3160,3160,0
|
|
20231012,121000,522591345,3160,3160,3160,3160,897
|
|
20231012,120900,519756825,3155,3155,3155,3155,0
|
|
20231012,120800,519756825,3155,3155,3155,3155,0
|
|
20231012,120700,519756825,3155,3155,3160,3155,56
|
|
20231012,120600,519579940,3155,3155,3155,3155,10
|
|
20231012,120500,519548390,3155,3155,3155,3155,0
|
|
20231012,120400,519548390,3155,3155,3155,3155,64
|
|
20231012,120300,519346470,3160,3160,3160,3160,2
|
|
20231012,120200,519340150,3160,3160,3160,3160,0
|
|
20231012,120100,519340150,3160,3160,3160,3160,0
|
|
20231012,120000,519340150,3160,3160,3160,3155,278
|
|
20231012,115900,518462920,3155,3155,3155,3155,0
|
|
20231012,115800,518462920,3155,3160,3160,3155,3
|
|
20231012,115700,518453450,3160,3160,3160,3160,0
|
|
20231012,115600,518453450,3160,3160,3160,3160,790
|
|
20231012,115500,515957050,3155,3155,3155,3155,0
|
|
20231012,115400,515957050,3155,3155,3155,3155,2
|
|
20231012,115300,515950740,3155,3155,3155,3155,0
|
|
20231012,115200,515950740,3155,3155,3155,3155,0
|
|
20231012,115100,515950740,3155,3155,3155,3155,0
|
|
20231012,115000,515950740,3155,3155,3155,3155,400
|
|
20231012,114900,514688740,3155,3155,3155,3155,0
|
|
20231012,114800,514688740,3155,3155,3155,3155,5
|
|
20231012,114700,514672965,3160,3160,3160,3160,0
|
|
20231012,114600,514672965,3160,3160,3160,3160,0
|
|
20231012,114500,514672965,3160,3160,3160,3160,100
|
|
20231012,114400,514356965,3165,3165,3165,3165,446
|
|
20231012,114300,512945375,3160,3160,3160,3160,0
|
|
20231012,114200,512945375,3160,3160,3160,3160,1
|
|
20231012,114100,512942215,3160,3160,3160,3160,0
|
|
20231012,114000,512942215,3160,3165,3165,3160,3
|
|
20231012,113900,512932730,3155,3155,3155,3155,1
|
|
20231012,113800,512929575,3160,3160,3160,3160,0
|
|
20231012,113700,512929575,3160,3160,3160,3160,0
|
|
20231012,113600,512929575,3160,3160,3160,3150,16787
|
|
20231012,113500,460023195,3160,3165,3165,3160,20
|
|
20231012,113400,459959900,3165,3165,3165,3165,1
|
|
20231012,113300,459956735,3165,3165,3165,3165,427
|
|
20231012,113200,458605280,3165,3165,3165,3165,0
|
|
20231012,113100,458605280,3165,3165,3165,3165,66
|
|
20231012,113000,458396390,3155,3155,3155,3155,0
|
|
20231012,112900,458396390,3155,3155,3155,3155,0
|
|
20231012,112800,458396390,3155,3155,3155,3155,15
|
|
20231012,112700,458349065,3155,3155,3155,3155,650
|
|
20231012,112600,456298315,3165,3165,3165,3165,1
|
|
20231012,112500,456295150,3155,3155,3155,3155,0
|
|
20231012,112400,456295150,3155,3160,3160,3155,173
|
|
20231012,112300,455749330,3155,3155,3155,3155,0
|
|
20231012,112200,455749330,3155,3155,3155,3155,0
|
|
20231012,112100,455749330,3155,3160,3160,3155,30
|
|
20231012,112000,455654655,3160,3160,3160,3160,2400
|
|
20231012,111900,448070655,3160,3160,3160,3160,100
|
|
20231012,111800,447754655,3160,3160,3160,3160,6
|
|
20231012,111700,447735695,3165,3165,3165,3165,200
|
|
20231012,111600,447102695,3165,3165,3165,3165,0
|
|
20231012,111500,447102695,3165,3165,3165,3165,0
|
|
20231012,111400,447102695,3165,3165,3165,3165,300
|
|
20231012,111300,446153195,3165,3165,3165,3165,0
|
|
20231012,111200,446153195,3165,3165,3165,3165,200
|
|
20231012,111100,445520195,3155,3160,3160,3155,901
|
|
20231012,111000,442674360,3160,3165,3165,3160,5020
|
|
20231012,110900,426803990,3170,3170,3170,3170,1
|
|
20231012,110800,426800820,3170,3170,3170,3170,0
|
|
20231012,110700,426800820,3170,3170,3170,3170,209
|
|
20231012,110600,426138290,3170,3170,3170,3170,100
|
|
20231012,110500,425821290,3170,3170,3170,3170,138
|
|
20231012,110400,425383830,3170,3170,3170,3170,0
|
|
20231012,110300,425383830,3170,3170,3170,3170,0
|
|
20231012,110200,425383830,3170,3170,3170,3170,0
|
|
20231012,110100,425383830,3170,3170,3170,3170,0
|
|
20231012,110000,425383830,3170,3170,3170,3170,0
|
|
20231012,105900,425383830,3170,3170,3170,3170,0
|
|
20231012,105800,425383830,3170,3170,3170,3170,855
|
|
20231012,105700,422673480,3170,3170,3170,3170,313
|
|
20231012,105600,421681270,3170,3170,3175,3170,305
|
|
20231012,105500,420714415,3170,3175,3175,3170,875
|
|
20231012,105400,417940515,3175,3175,3175,3175,1
|
|
20231012,105300,417937340,3175,3175,3175,3175,59
|
|
20231012,105200,417750015,3175,3175,3175,3175,668
|
|
20231012,105100,415629115,3165,3175,3175,3165,9090
|
|
20231012,105000,386844215,3175,3180,3180,3175,3
|
|
20231012,104900,386834680,3175,3180,3180,3175,581
|
|
20231012,104800,384987635,3175,3180,3180,3175,365
|
|
20231012,104700,383828740,3180,3180,3180,3180,0
|
|
20231012,104600,383828740,3180,3175,3180,3175,1253
|
|
20231012,104500,379845405,3175,3175,3175,3175,0
|
|
20231012,104400,379845405,3175,3185,3185,3175,8187
|
|
20231012,104300,353813045,3185,3185,3185,3180,962
|
|
20231012,104200,350751575,3180,3180,3180,3180,1664
|
|
20231012,104100,345460055,3180,3180,3180,3175,142
|
|
20231012,104000,345008995,3175,3175,3175,3175,20
|
|
20231012,103900,344945495,3180,3180,3185,3180,851
|
|
20231012,103800,342239015,3180,3180,3180,3180,5657
|
|
20231012,103700,324249755,3175,3175,3180,3175,9186
|
|
20231012,103600,295055740,3170,3165,3170,3165,10700
|
|
20231012,103500,261139240,3165,3165,3170,3165,10001
|
|
20231012,103400,229486070,3170,3165,3170,3165,8
|
|
20231012,103300,229460740,3165,3165,3165,3165,893
|
|
20231012,103200,226634395,3165,3165,3165,3165,1006
|
|
20231012,103100,223450405,3165,3165,3165,3160,2811
|
|
20231012,103000,214558595,3160,3160,3160,3160,0
|
|
20231012,102900,214558595,3160,3160,3160,3160,0
|
|
20231012,102800,214558595,3160,3165,3165,3160,2213
|
|
20231012,102700,207562550,3165,3165,3165,3165,1
|
|
20231012,102600,207559385,3160,3165,3165,3160,1300
|
|
20231012,102500,203451350,3165,3165,3165,3165,0
|
|
20231012,102400,203451350,3165,3165,3165,3165,5
|
|
20231012,102300,203435525,3165,3165,3165,3165,4
|
|
20231012,102200,203422865,3165,3165,3165,3165,1
|
|
20231012,102100,203419700,3165,3165,3165,3165,7
|
|
20231012,102000,203397545,3160,3160,3160,3160,482
|
|
20231012,101900,201874425,3160,3160,3160,3160,100
|
|
20231012,101800,201558425,3160,3160,3160,3160,0
|
|
20231012,101700,201558425,3160,3160,3160,3160,0
|
|
20231012,101600,201558425,3160,3165,3165,3160,286
|
|
20231012,101500,200653240,3165,3170,3170,3165,52
|
|
20231012,101400,200488655,3165,3165,3165,3165,1040
|
|
20231012,101300,197197055,3165,3160,3165,3160,6
|
|
20231012,101200,197178090,3160,3160,3160,3160,5
|
|
20231012,101100,197162290,3160,3160,3160,3160,5647
|
|
20231012,101000,179317770,3165,3165,3165,3165,2
|
|
20231012,100900,179311440,3165,3165,3165,3165,242
|
|
20231012,100800,178545510,3165,3170,3170,3165,1280
|
|
20231012,100700,174488310,3170,3170,3170,3170,3
|
|
20231012,100600,174478800,3165,3165,3165,3160,2102
|
|
20231012,100500,167835945,3165,3165,3165,3165,412
|
|
20231012,100400,166531965,3165,3165,3165,3165,238
|
|
20231012,100300,165778695,3165,3165,3170,3165,5688
|
|
20231012,100200,147776165,3165,3165,3165,3165,10
|
|
20231012,100100,147744515,3165,3165,3165,3165,968
|
|
20231012,100000,144680795,3165,3165,3165,3165,1
|
|
20231012,095900,144677630,3160,3155,3160,3155,750
|
|
20231012,095800,142308880,3155,3155,3155,3155,18
|
|
20231012,095700,142252090,3155,3155,3155,3155,108
|
|
20231012,095600,141911350,3160,3160,3160,3160,3
|
|
20231012,095500,141901870,3160,3160,3160,3160,34
|
|
20231012,095400,141794430,3160,3160,3160,3160,0
|
|
20231012,095300,141794430,3160,3160,3160,3155,531
|
|
20231012,095200,140118410,3160,3160,3165,3160,330
|
|
20231012,095100,139074465,3165,3160,3165,3160,236
|
|
20231012,095000,138328690,3160,3165,3165,3160,293
|
|
20231012,094900,137402410,3160,3160,3160,3160,2558
|
|
20231012,094800,129319130,3160,3160,3160,3160,0
|
|
20231012,094700,129319130,3160,3160,3160,3160,40
|
|
20231012,094600,129192730,3160,3160,3160,3160,3
|
|
20231012,094500,129183250,3155,3155,3155,3155,0
|
|
20231012,094400,129183250,3155,3155,3155,3155,0
|
|
20231012,094300,129183250,3155,3160,3160,3155,219
|
|
20231012,094200,128491305,3160,3160,3160,3160,300
|
|
20231012,094100,127543305,3160,3155,3160,3155,323
|
|
20231012,094000,126523430,3160,3160,3160,3160,0
|
|
20231012,093900,126523430,3160,3160,3160,3160,1
|
|
20231012,093800,126520270,3160,3155,3160,3155,13
|
|
20231012,093700,126479205,3160,3160,3160,3160,506
|
|
20231012,093600,124880245,3160,3160,3160,3160,213
|
|
20231012,093500,124207165,3160,3160,3160,3160,262
|
|
20231012,093400,123379245,3160,3160,3160,3160,1554
|
|
20231012,093300,118468605,3160,3155,3160,3155,840
|
|
20231012,093200,115818210,3155,3160,3160,3155,11
|
|
20231012,093100,115783475,3160,3155,3160,3155,65
|
|
20231012,093000,115578230,3155,3160,3160,3155,218
|
|
20231012,092900,114889670,3160,3160,3160,3155,1794
|
|
20231012,092800,109221305,3155,3155,3160,3155,1012
|
|
20231012,092700,106028195,3150,3145,3150,3145,840
|
|
20231012,092600,103382345,3145,3145,3145,3145,0
|
|
20231012,092500,103382345,3145,3150,3150,3145,143
|
|
20231012,092400,102932395,3150,3150,3150,3150,1
|
|
20231012,092300,102929245,3150,3150,3150,3150,1
|
|
20231012,092200,102926095,3150,3150,3150,3150,442
|
|
20231012,092100,101533795,3145,3155,3155,3145,6813
|
|
20231012,092000,80098225,3150,3150,3150,3150,11
|
|
20231012,091900,80063575,3150,3150,3155,3150,582
|
|
20231012,091800,78228775,3150,3155,3155,3150,400
|
|
20231012,091700,76967865,3160,3160,3160,3160,95
|
|
20231012,091600,76667665,3165,3160,3165,3160,54
|
|
20231012,091500,76496810,3165,3160,3165,3160,118
|
|
20231012,091400,76123845,3160,3160,3160,3160,16
|
|
20231012,091300,76073285,3155,3155,3155,3155,975
|
|
20231012,091200,72997160,3160,3165,3165,3155,2984
|
|
20231012,091100,63571250,3165,3165,3165,3165,386
|
|
20231012,091000,62349560,3160,3160,3160,3160,120
|
|
20231012,090900,61970360,3160,3160,3160,3160,1
|
|
20231012,090800,61967200,3155,3150,3165,3150,2800
|
|
20231012,090700,53131025,3160,3155,3160,3155,404
|
|
20231012,090600,51855440,3155,3150,3155,3150,3436
|
|
20231012,090500,41032015,3150,3150,3150,3150,478
|
|
20231012,090400,39526315,3150,3150,3150,3145,701
|
|
20231012,090300,37320415,3155,3155,3155,3155,1
|
|
20231012,090200,37317260,3155,3150,3155,3150,109
|
|
20231012,090100,36973865,3155,3140,3155,3125,4694
|
|
20231012,090000,22261675,3140,3110,3150,3110,7139
|