632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,192900,911723055,3810,3810,3810,3810,2644
|
|
20231010,192800,911723055,3810,3810,3810,3810,0
|
|
20231010,192700,911723055,3810,3810,3810,3810,0
|
|
20231010,192600,911723055,3810,3810,3810,3810,0
|
|
20231010,192500,911723055,3810,3810,3810,3810,0
|
|
20231010,192400,911723055,3810,3810,3810,3810,0
|
|
20231010,192300,911723055,3810,3810,3810,3810,0
|
|
20231010,192200,911723055,3810,3810,3810,3810,0
|
|
20231010,192100,911723055,3810,3810,3810,3810,0
|
|
20231010,192000,911723055,3810,3810,3810,3810,0
|
|
20231010,191900,911723055,3810,3810,3810,3810,0
|
|
20231010,191800,911723055,3810,3810,3810,3810,0
|
|
20231010,191700,911723055,3810,3810,3810,3810,0
|
|
20231010,191600,911723055,3810,3810,3810,3810,0
|
|
20231010,191500,911723055,3810,3810,3810,3810,0
|
|
20231010,191400,911723055,3810,3810,3810,3810,0
|
|
20231010,191300,911723055,3810,3810,3810,3810,0
|
|
20231010,191200,911723055,3810,3810,3810,3810,0
|
|
20231010,191100,911723055,3810,3810,3810,3810,0
|
|
20231010,191000,911723055,3810,3810,3810,3810,0
|
|
20231010,190900,911723055,3810,3810,3810,3810,0
|
|
20231010,190800,911723055,3810,3810,3810,3810,0
|
|
20231010,190700,911723055,3810,3810,3810,3810,0
|
|
20231010,190600,911723055,3810,3810,3810,3810,0
|
|
20231010,190500,911723055,3810,3810,3810,3810,0
|
|
20231010,190400,911723055,3810,3810,3810,3810,0
|
|
20231010,190300,911723055,3810,3810,3810,3810,0
|
|
20231010,190200,911723055,3810,3810,3810,3810,0
|
|
20231010,190100,911723055,3810,3810,3810,3810,0
|
|
20231010,190000,911723055,3810,3810,3810,3810,0
|
|
20231010,185900,911723055,3810,3810,3810,3810,2644
|
|
20231010,185800,911723055,3810,3810,3810,3810,0
|
|
20231010,185700,911723055,3810,3810,3810,3810,0
|
|
20231010,185600,911723055,3810,3810,3810,3810,0
|
|
20231010,185500,911723055,3810,3810,3810,3810,0
|
|
20231010,185400,911723055,3810,3810,3810,3810,0
|
|
20231010,185300,911723055,3810,3810,3810,3810,0
|
|
20231010,185200,911723055,3810,3810,3810,3810,0
|
|
20231010,185100,911723055,3810,3810,3810,3810,0
|
|
20231010,185000,911723055,3810,3810,3810,3810,0
|
|
20231010,184900,911723055,3810,3810,3810,3810,0
|
|
20231010,184800,911723055,3810,3810,3810,3810,0
|
|
20231010,184700,911723055,3810,3810,3810,3810,0
|
|
20231010,184600,911723055,3810,3810,3810,3810,0
|
|
20231010,184500,911723055,3810,3810,3810,3810,0
|
|
20231010,184400,911723055,3810,3810,3810,3810,0
|
|
20231010,184300,911723055,3810,3810,3810,3810,0
|
|
20231010,184200,911723055,3810,3810,3810,3810,0
|
|
20231010,184100,911723055,3810,3810,3810,3810,0
|
|
20231010,184000,911723055,3810,3810,3810,3810,0
|
|
20231010,183900,911723055,3810,3810,3810,3810,0
|
|
20231010,183800,911723055,3810,3810,3810,3810,0
|
|
20231010,183700,911723055,3810,3810,3810,3810,0
|
|
20231010,183600,911723055,3810,3810,3810,3810,0
|
|
20231010,183500,911723055,3810,3810,3810,3810,0
|
|
20231010,183400,911723055,3810,3810,3810,3810,0
|
|
20231010,183300,911723055,3810,3810,3810,3810,0
|
|
20231010,183200,911723055,3810,3810,3810,3810,0
|
|
20231010,183100,911723055,3810,3810,3810,3810,0
|
|
20231010,183000,911723055,3810,3810,3810,3810,0
|
|
20231010,182900,911723055,3810,3810,3810,3810,2644
|
|
20231010,182800,911723055,3810,3810,3810,3810,0
|
|
20231010,182700,911723055,3810,3810,3810,3810,0
|
|
20231010,182600,911723055,3810,3810,3810,3810,0
|
|
20231010,182500,911723055,3810,3810,3810,3810,0
|
|
20231010,182400,911723055,3810,3810,3810,3810,0
|
|
20231010,182300,911723055,3810,3810,3810,3810,0
|
|
20231010,182200,911723055,3810,3810,3810,3810,0
|
|
20231010,182100,911723055,3810,3810,3810,3810,0
|
|
20231010,182000,911723055,3810,3810,3810,3810,0
|
|
20231010,181900,911723055,3810,3810,3810,3810,0
|
|
20231010,181800,911723055,3810,3810,3810,3810,0
|
|
20231010,181700,911723055,3810,3810,3810,3810,0
|
|
20231010,181600,911723055,3810,3810,3810,3810,0
|
|
20231010,181500,911723055,3810,3810,3810,3810,0
|
|
20231010,181400,911723055,3810,3810,3810,3810,0
|
|
20231010,181300,911723055,3810,3810,3810,3810,0
|
|
20231010,181200,911723055,3810,3810,3810,3810,0
|
|
20231010,181100,911723055,3810,3810,3810,3810,0
|
|
20231010,181000,911723055,3810,3810,3810,3810,0
|
|
20231010,180900,911723055,3810,3810,3810,3810,0
|
|
20231010,180800,911723055,3810,3810,3810,3810,0
|
|
20231010,180700,911723055,3810,3810,3810,3810,0
|
|
20231010,180600,911723055,3810,3810,3810,3810,0
|
|
20231010,180500,911723055,3810,3810,3810,3810,0
|
|
20231010,180400,911723055,3810,3810,3810,3810,0
|
|
20231010,180300,911723055,3810,3810,3810,3810,0
|
|
20231010,180200,911723055,3810,3810,3810,3810,0
|
|
20231010,180100,911723055,3810,3810,3810,3810,0
|
|
20231010,180000,911723055,3810,3810,3810,3810,0
|
|
20231010,175900,911723055,3810,3810,3810,3810,2644
|
|
20231010,175800,911723055,3810,3810,3810,3810,0
|
|
20231010,175700,911723055,3810,3810,3810,3810,0
|
|
20231010,175600,911723055,3810,3810,3810,3810,0
|
|
20231010,175500,911723055,3810,3810,3810,3810,0
|
|
20231010,175400,911723055,3810,3810,3810,3810,0
|
|
20231010,175300,911723055,3810,3810,3810,3810,0
|
|
20231010,175200,911723055,3810,3810,3810,3810,0
|
|
20231010,175100,911723055,3810,3810,3810,3810,0
|
|
20231010,175000,911723055,3810,3810,3810,3810,0
|
|
20231010,174900,911723055,3810,3810,3810,3810,0
|
|
20231010,174800,911723055,3810,3810,3810,3810,0
|
|
20231010,174700,911723055,3810,3810,3810,3810,0
|
|
20231010,174600,911723055,3810,3810,3810,3810,0
|
|
20231010,174500,911723055,3810,3810,3810,3810,0
|
|
20231010,174400,911723055,3810,3810,3810,3810,0
|
|
20231010,174300,911723055,3810,3810,3810,3810,0
|
|
20231010,174200,911723055,3810,3810,3810,3810,0
|
|
20231010,174100,911723055,3810,3810,3810,3810,0
|
|
20231010,174000,911723055,3810,3810,3810,3810,0
|
|
20231010,173900,911723055,3810,3810,3810,3810,0
|
|
20231010,173800,911723055,3810,3810,3810,3810,0
|
|
20231010,173700,911723055,3810,3810,3810,3810,0
|
|
20231010,173600,911723055,3810,3810,3810,3810,0
|
|
20231010,173500,911723055,3810,3810,3810,3810,0
|
|
20231010,173400,911723055,3810,3810,3810,3810,0
|
|
20231010,173300,911723055,3810,3810,3810,3810,0
|
|
20231010,173200,911723055,3810,3810,3810,3810,0
|
|
20231010,173100,911723055,3810,3810,3810,3810,0
|
|
20231010,173000,911723055,3810,3810,3810,3810,0
|
|
20231010,172900,911723055,3810,3810,3810,3810,2644
|
|
20231010,172800,911723055,3810,3810,3810,3810,0
|
|
20231010,172700,911723055,3810,3810,3810,3810,0
|
|
20231010,172600,911723055,3810,3810,3810,3810,0
|
|
20231010,172500,911723055,3810,3810,3810,3810,0
|
|
20231010,172400,911723055,3810,3810,3810,3810,0
|
|
20231010,172300,911723055,3810,3810,3810,3810,0
|
|
20231010,172200,911723055,3810,3810,3810,3810,0
|
|
20231010,172100,911723055,3810,3810,3810,3810,0
|
|
20231010,172000,911723055,3810,3810,3810,3810,0
|
|
20231010,171900,911723055,3810,3810,3810,3810,0
|
|
20231010,171800,911723055,3810,3810,3810,3810,0
|
|
20231010,171700,911723055,3810,3810,3810,3810,0
|
|
20231010,171600,911723055,3810,3810,3810,3810,0
|
|
20231010,171500,911723055,3810,3810,3810,3810,0
|
|
20231010,171400,911723055,3810,3810,3810,3810,0
|
|
20231010,171300,911723055,3810,3810,3810,3810,0
|
|
20231010,171200,911723055,3810,3810,3810,3810,0
|
|
20231010,171100,911723055,3810,3810,3810,3810,0
|
|
20231010,171000,911723055,3810,3810,3810,3810,0
|
|
20231010,170900,911723055,3810,3810,3810,3810,0
|
|
20231010,170800,911723055,3810,3810,3810,3810,0
|
|
20231010,170700,911723055,3810,3810,3810,3810,0
|
|
20231010,170600,911723055,3810,3810,3810,3810,0
|
|
20231010,170500,911723055,3810,3810,3810,3810,0
|
|
20231010,170400,911723055,3810,3810,3810,3810,0
|
|
20231010,170300,911723055,3810,3810,3810,3810,0
|
|
20231010,170200,911723055,3810,3810,3810,3810,0
|
|
20231010,170100,911723055,3810,3810,3810,3810,0
|
|
20231010,170000,911723055,3810,3810,3810,3810,0
|
|
20231010,165900,911723055,3810,3810,3810,3810,2644
|
|
20231010,165800,911723055,3810,3810,3810,3810,0
|
|
20231010,165700,911723055,3810,3810,3810,3810,0
|
|
20231010,165600,911723055,3810,3810,3810,3810,0
|
|
20231010,165500,911723055,3810,3810,3810,3810,0
|
|
20231010,165400,911723055,3810,3810,3810,3810,0
|
|
20231010,165300,911723055,3810,3810,3810,3810,0
|
|
20231010,165200,911723055,3810,3810,3810,3810,0
|
|
20231010,165100,911723055,3810,3810,3810,3810,0
|
|
20231010,165000,911723055,3810,3810,3810,3810,0
|
|
20231010,164900,911723055,3810,3810,3810,3810,0
|
|
20231010,164800,911723055,3810,3810,3810,3810,0
|
|
20231010,164700,911723055,3810,3810,3810,3810,0
|
|
20231010,164600,911723055,3810,3810,3810,3810,0
|
|
20231010,164500,911723055,3810,3810,3810,3810,0
|
|
20231010,164400,911723055,3810,3810,3810,3810,0
|
|
20231010,164300,911723055,3810,3810,3810,3810,0
|
|
20231010,164200,911723055,3810,3810,3810,3810,0
|
|
20231010,164100,911723055,3810,3810,3810,3810,0
|
|
20231010,164000,911723055,3810,3810,3810,3810,0
|
|
20231010,163900,911723055,3810,3810,3810,3810,0
|
|
20231010,163800,911723055,3810,3810,3810,3810,0
|
|
20231010,163700,911723055,3810,3810,3810,3810,0
|
|
20231010,163600,911723055,3810,3810,3810,3810,0
|
|
20231010,163500,911723055,3810,3810,3810,3810,0
|
|
20231010,163400,911723055,3810,3810,3810,3810,0
|
|
20231010,163300,911723055,3810,3810,3810,3810,0
|
|
20231010,163200,911723055,3810,3810,3810,3810,0
|
|
20231010,163100,911723055,3810,3810,3810,3810,0
|
|
20231010,163000,911723055,3810,3810,3810,3810,0
|
|
20231010,162900,911723055,3810,3810,3810,3810,2644
|
|
20231010,162800,911723055,3810,3810,3810,3810,0
|
|
20231010,162700,911723055,3810,3810,3810,3810,0
|
|
20231010,162600,911723055,3810,3810,3810,3810,0
|
|
20231010,162500,911723055,3810,3810,3810,3810,0
|
|
20231010,162400,911723055,3810,3810,3810,3810,0
|
|
20231010,162300,911723055,3810,3810,3810,3810,0
|
|
20231010,162200,911723055,3810,3810,3810,3810,0
|
|
20231010,162100,911723055,3810,3810,3810,3810,0
|
|
20231010,162000,911723055,3810,3810,3810,3810,0
|
|
20231010,161900,911723055,3810,3810,3810,3810,0
|
|
20231010,161800,911723055,3810,3810,3810,3810,0
|
|
20231010,161700,911723055,3810,3810,3810,3810,0
|
|
20231010,161600,911723055,3810,3810,3810,3810,0
|
|
20231010,161500,911723055,3810,3810,3810,3810,0
|
|
20231010,161400,911723055,3810,3810,3810,3810,0
|
|
20231010,161300,911723055,3810,3810,3810,3810,0
|
|
20231010,161200,911723055,3810,3810,3810,3810,0
|
|
20231010,161100,911723055,3810,3810,3810,3810,0
|
|
20231010,161000,911723055,3810,3810,3810,3810,0
|
|
20231010,160900,911723055,3810,3810,3810,3810,0
|
|
20231010,160800,911723055,3810,3810,3810,3810,0
|
|
20231010,160700,911723055,3810,3810,3810,3810,0
|
|
20231010,160600,911723055,3810,3810,3810,3810,0
|
|
20231010,160500,911723055,3810,3810,3810,3810,0
|
|
20231010,160400,911723055,3810,3810,3810,3810,0
|
|
20231010,160300,911723055,3810,3810,3810,3810,0
|
|
20231010,160200,911723055,3810,3810,3810,3810,0
|
|
20231010,160100,911723055,3810,3810,3810,3810,0
|
|
20231010,160000,911723055,3810,3810,3810,3810,0
|
|
20231010,155900,911723055,3810,3810,3810,3810,2644
|
|
20231010,155800,911723055,3810,3810,3810,3810,0
|
|
20231010,155700,911723055,3810,3810,3810,3810,0
|
|
20231010,155600,911723055,3810,3810,3810,3810,0
|
|
20231010,155500,911723055,3810,3810,3810,3810,0
|
|
20231010,155400,911723055,3810,3810,3810,3810,0
|
|
20231010,155300,911723055,3810,3810,3810,3810,0
|
|
20231010,155200,911723055,3810,3810,3810,3810,0
|
|
20231010,155100,911723055,3810,3810,3810,3810,0
|
|
20231010,155000,911723055,3810,3810,3810,3810,0
|
|
20231010,154900,911723055,3810,3810,3810,3810,0
|
|
20231010,154800,911723055,3810,3810,3810,3810,0
|
|
20231010,154700,911723055,3810,3810,3810,3810,0
|
|
20231010,154600,911723055,3810,3810,3810,3810,0
|
|
20231010,154500,911723055,3810,3810,3810,3810,0
|
|
20231010,154400,911723055,3810,3810,3810,3810,0
|
|
20231010,154300,911723055,3810,3810,3810,3810,0
|
|
20231010,154200,911723055,3810,3810,3810,3810,0
|
|
20231010,154100,911723055,3810,3810,3810,3810,0
|
|
20231010,154000,911723055,3810,3810,3810,3810,0
|
|
20231010,153900,911723055,3810,3810,3810,3810,0
|
|
20231010,153800,911723055,3810,3810,3810,3810,0
|
|
20231010,153700,911723055,3810,3810,3810,3810,0
|
|
20231010,153600,911723055,3810,3810,3810,3810,0
|
|
20231010,153500,911723055,3810,3810,3810,3810,0
|
|
20231010,153400,911723055,3810,3810,3810,3810,0
|
|
20231010,153300,911723055,3810,3810,3810,3810,0
|
|
20231010,153200,911723055,3810,3810,3810,3810,0
|
|
20231010,153100,911723055,3810,3810,3810,3810,0
|
|
20231010,153000,911723055,3810,3810,3810,3810,2644
|
|
20231010,152900,901649415,3770,3770,3770,3770,0
|
|
20231010,152800,901649415,3770,3770,3770,3770,0
|
|
20231010,152700,901649415,3770,3770,3770,3770,0
|
|
20231010,152600,901649415,3770,3770,3770,3770,0
|
|
20231010,152500,901649415,3770,3770,3770,3770,0
|
|
20231010,152400,901649415,3770,3770,3770,3770,0
|
|
20231010,152300,901649415,3770,3770,3770,3770,0
|
|
20231010,152200,901649415,3770,3770,3770,3770,0
|
|
20231010,152100,901649415,3770,3770,3770,3770,0
|
|
20231010,152000,901649415,3770,3770,3770,3770,0
|
|
20231010,151900,901649415,3770,3770,3770,3770,0
|
|
20231010,151800,901649415,3770,3760,3785,3720,1720
|
|
20231010,151700,895168475,3715,3715,3765,3710,2299
|
|
20231010,151600,886573185,3715,3720,3740,3715,13516
|
|
20231010,151500,836272025,3710,3710,3710,3710,438
|
|
20231010,151400,834647045,3710,3710,3710,3710,1
|
|
20231010,151300,834643335,3710,3710,3710,3710,1
|
|
20231010,151200,834639625,3710,3705,3710,3705,1967
|
|
20231010,151100,827342750,3705,3710,3710,3695,7020
|
|
20231010,151000,801388645,3720,3730,3730,3710,3078
|
|
20231010,150900,789960625,3730,3730,3730,3730,1
|
|
20231010,150800,789956895,3730,3730,3730,3730,28
|
|
20231010,150700,789852455,3730,3730,3730,3730,1
|
|
20231010,150600,789848725,3725,3725,3725,3725,0
|
|
20231010,150500,789848725,3725,3725,3725,3725,100
|
|
20231010,150400,789476225,3725,3725,3735,3725,1083
|
|
20231010,150300,785437800,3725,3710,3725,3710,1315
|
|
20231010,150200,780552770,3710,3705,3720,3705,1391
|
|
20231010,150100,775397305,3700,3730,3730,3700,8167
|
|
20231010,150000,745143555,3735,3720,3740,3720,586
|
|
20231010,145900,742963595,3720,3725,3725,3710,1056
|
|
20231010,145800,739044010,3725,3730,3730,3725,55
|
|
20231010,145700,738839120,3730,3710,3745,3710,2286
|
|
20231010,145600,730336065,3705,3725,3730,3705,5365
|
|
20231010,145500,710404555,3720,3725,3725,3720,18
|
|
20231010,145400,710337550,3720,3725,3725,3720,85
|
|
20231010,145300,710021325,3725,3725,3725,3725,56
|
|
20231010,145200,709812725,3725,3725,3725,3725,61
|
|
20231010,145100,709585500,3725,3725,3725,3725,65
|
|
20231010,145000,709343375,3725,3730,3730,3720,162
|
|
20231010,144900,708740170,3725,3725,3725,3725,340
|
|
20231010,144800,707473670,3725,3745,3745,3725,105
|
|
20231010,144700,707082410,3730,3725,3730,3720,1857
|
|
20231010,144600,700165635,3725,3740,3740,3725,3145
|
|
20231010,144500,688427690,3755,3755,3755,3755,57
|
|
20231010,144400,688213655,3755,3755,3760,3755,11
|
|
20231010,144300,688172325,3740,3740,3740,3740,58
|
|
20231010,144200,687955405,3740,3740,3740,3735,105
|
|
20231010,144100,687562925,3740,3730,3740,3730,912
|
|
20231010,144000,684161085,3730,3745,3745,3730,1725
|
|
20231010,143900,677726020,3760,3760,3765,3735,66
|
|
20231010,143800,677478150,3745,3740,3745,3740,859
|
|
20231010,143700,674265475,3740,3740,3740,3740,81
|
|
20231010,143600,673962535,3740,3735,3740,3735,105
|
|
20231010,143500,673570340,3735,3745,3745,3735,67
|
|
20231010,143400,673319760,3770,3730,3770,3730,2426
|
|
20231010,143300,664230520,3730,3730,3730,3725,28
|
|
20231010,143200,664126095,3725,3720,3725,3720,61
|
|
20231010,143100,663898980,3720,3720,3720,3720,297
|
|
20231010,143000,662794140,3720,3700,3720,3700,1812
|
|
20231010,142900,656081315,3700,3700,3700,3700,25
|
|
20231010,142800,655988815,3710,3705,3710,3705,37
|
|
20231010,142700,655851710,3705,3700,3710,3695,712
|
|
20231010,142600,653216055,3705,3720,3720,3700,3550
|
|
20231010,142500,640068185,3725,3725,3725,3720,70
|
|
20231010,142400,639807760,3725,3730,3740,3720,578
|
|
20231010,142300,637655375,3760,3710,3760,3710,819
|
|
20231010,142200,634600455,3715,3715,3730,3715,2612
|
|
20231010,142100,624891695,3725,3720,3725,3720,416
|
|
20231010,142000,623342360,3730,3725,3820,3715,2507
|
|
20231010,141900,613979450,3730,3710,3820,3710,3368
|
|
20231010,141800,601315445,3710,3710,3710,3710,120
|
|
20231010,141700,600870245,3715,3710,3715,3710,517
|
|
20231010,141600,598949945,3710,3715,3715,3710,505
|
|
20231010,141500,597074245,3720,3730,3770,3720,2927
|
|
20231010,141400,586159835,3730,3725,3730,3725,581
|
|
20231010,141300,583995170,3770,3725,3770,3725,1359
|
|
20231010,141200,578922215,3725,3735,3735,3725,2182
|
|
20231010,141100,570776615,3740,3735,3740,3735,30
|
|
20231010,141000,570664515,3740,3735,3740,3735,550
|
|
20231010,140900,568609515,3740,3740,3740,3740,21
|
|
20231010,140800,568530975,3740,3740,3740,3740,0
|
|
20231010,140700,568530975,3740,3755,3755,3740,7063
|
|
20231010,140600,542029585,3760,3760,3760,3760,0
|
|
20231010,140500,542029585,3760,3770,3770,3760,1226
|
|
20231010,140400,537419725,3770,3770,3770,3770,24
|
|
20231010,140300,537329245,3770,3765,3770,3765,204
|
|
20231010,140200,536561165,3765,3765,3765,3765,4
|
|
20231010,140100,536546105,3760,3760,3760,3760,0
|
|
20231010,140000,536546105,3760,3765,3765,3760,479
|
|
20231010,135900,534744670,3770,3770,3770,3770,21
|
|
20231010,135800,534665500,3770,3770,3770,3770,0
|
|
20231010,135700,534665500,3770,3765,3770,3765,93
|
|
20231010,135600,534315185,3765,3770,3775,3765,125
|
|
20231010,135500,533844360,3780,3765,3810,3765,1495
|
|
20231010,135400,528198785,3765,3765,3770,3765,16
|
|
20231010,135300,528138540,3765,3770,3770,3765,8
|
|
20231010,135200,528108400,3765,3775,3810,3765,1381
|
|
20231010,135100,522894550,3820,3765,3820,3765,1153
|
|
20231010,135000,518542850,3770,3765,3770,3765,116
|
|
20231010,134900,518106070,3770,3765,3820,3765,2229
|
|
20231010,134800,509690510,3775,3770,3775,3770,55
|
|
20231010,134700,509483140,3770,3765,3770,3765,3754
|
|
20231010,134600,495335600,3765,3765,3765,3765,70
|
|
20231010,134500,495072050,3765,3765,3765,3765,3
|
|
20231010,134400,495060755,3770,3770,3770,3770,0
|
|
20231010,134300,495060755,3770,3770,3770,3770,4
|
|
20231010,134200,495045675,3765,3765,3765,3765,4
|
|
20231010,134100,495030615,3770,3765,3770,3765,4
|
|
20231010,134000,495015550,3770,3760,3770,3760,103
|
|
20231010,133900,494628220,3765,3765,3765,3765,5
|
|
20231010,133800,494609395,3765,3765,3765,3765,0
|
|
20231010,133700,494609395,3765,3765,3765,3765,13
|
|
20231010,133600,494560450,3765,3765,3765,3765,81
|
|
20231010,133500,494255485,3770,3770,3770,3770,0
|
|
20231010,133400,494255485,3770,3770,3770,3770,364
|
|
20231010,133300,492883205,3775,3775,3780,3775,115
|
|
20231010,133200,492449075,3770,3770,3770,3770,100
|
|
20231010,133100,492072075,3775,3775,3775,3775,0
|
|
20231010,133000,492072075,3775,3775,3775,3775,1
|
|
20231010,132900,492068300,3765,3770,3770,3765,78
|
|
20231010,132800,491774265,3775,3770,3775,3770,2005
|
|
20231010,132700,484215325,3770,3770,3770,3770,1
|
|
20231010,132600,484211555,3770,3760,3770,3760,154
|
|
20231010,132500,483632500,3770,3770,3770,3760,4025
|
|
20231010,132400,468488080,3775,3775,3775,3775,126
|
|
20231010,132300,468012430,3775,3775,3775,3775,0
|
|
20231010,132200,468012430,3775,3770,3775,3765,5405
|
|
20231010,132100,447637000,3780,3775,3780,3770,1470
|
|
20231010,132000,442088900,3785,3775,3785,3775,600
|
|
20231010,131900,439820900,3785,3780,3785,3780,79
|
|
20231010,131800,439522275,3785,3780,3785,3780,645
|
|
20231010,131700,437082770,3780,3780,3780,3780,2193
|
|
20231010,131600,428793230,3780,3770,3780,3770,201
|
|
20231010,131500,428035450,3780,3780,3780,3770,77
|
|
20231010,131400,427745140,3775,3775,3775,3775,132
|
|
20231010,131300,427246840,3775,3775,3775,3775,1
|
|
20231010,131200,427243065,3770,3775,3775,3770,3200
|
|
20231010,131100,415163645,3775,3775,3775,3775,0
|
|
20231010,131000,415163645,3775,3775,3775,3775,2
|
|
20231010,130900,415156095,3780,3780,3780,3775,519
|
|
20231010,130800,413194700,3785,3780,3785,3780,1633
|
|
20231010,130700,407021940,3780,3780,3780,3780,253
|
|
20231010,130600,406065600,3785,3780,3785,3780,1542
|
|
20231010,130500,400229340,3780,3785,3785,3770,5367
|
|
20231010,130400,379948380,3795,3795,3795,3795,0
|
|
20231010,130300,379948380,3795,3795,3795,3795,0
|
|
20231010,130200,379948380,3795,3795,3795,3795,0
|
|
20231010,130100,379948380,3795,3790,3795,3790,380
|
|
20231010,130000,378508175,3785,3790,3790,3785,482
|
|
20231010,125900,376682410,3795,3795,3795,3795,0
|
|
20231010,125800,376682410,3795,3790,3795,3790,501
|
|
20231010,125700,374783615,3795,3795,3795,3795,300
|
|
20231010,125600,373645115,3790,3790,3790,3790,523
|
|
20231010,125500,371662945,3795,3795,3795,3795,0
|
|
20231010,125400,371662945,3795,3795,3795,3795,143
|
|
20231010,125300,371120260,3795,3795,3795,3795,0
|
|
20231010,125200,371120260,3795,3800,3800,3795,1078
|
|
20231010,125100,367025900,3805,3800,3805,3800,39
|
|
20231010,125000,366877695,3805,3805,3805,3805,0
|
|
20231010,124900,366877695,3805,3805,3805,3805,2133
|
|
20231010,124800,358761630,3810,3810,3810,3810,3356
|
|
20231010,124700,345975270,3820,3820,3820,3820,0
|
|
20231010,124600,345975270,3820,3820,3820,3820,1
|
|
20231010,124500,345971450,3820,3825,3825,3815,1559
|
|
20231010,124400,340023850,3820,3820,3830,3815,483
|
|
20231010,124300,338177530,3820,3820,3820,3820,58
|
|
20231010,124200,337955970,3820,3820,3820,3820,0
|
|
20231010,124100,337955970,3820,3820,3820,3820,0
|
|
20231010,124000,337955970,3820,3815,3820,3815,51
|
|
20231010,123900,337761400,3815,3815,3815,3815,50
|
|
20231010,123800,337570650,3815,3815,3815,3815,0
|
|
20231010,123700,337570650,3815,3815,3815,3815,100
|
|
20231010,123600,337189150,3815,3815,3815,3815,763
|
|
20231010,123500,334278305,3815,3815,3815,3815,150
|
|
20231010,123400,333706055,3815,3815,3815,3815,182
|
|
20231010,123300,333011725,3810,3815,3815,3810,1418
|
|
20231010,123200,327602745,3820,3820,3820,3820,0
|
|
20231010,123100,327602745,3820,3820,3820,3820,0
|
|
20231010,123000,327602745,3820,3820,3820,3820,5
|
|
20231010,122900,327583645,3820,3830,3830,3820,138
|
|
20231010,122800,327055485,3830,3830,3830,3830,0
|
|
20231010,122700,327055485,3830,3820,3830,3815,400
|
|
20231010,122600,325527400,3820,3820,3820,3820,0
|
|
20231010,122500,325527400,3820,3820,3820,3820,324
|
|
20231010,122400,324289720,3825,3825,3825,3825,234
|
|
20231010,122300,323394670,3825,3825,3825,3825,40
|
|
20231010,122200,323241670,3830,3830,3830,3830,700
|
|
20231010,122100,320560670,3830,3830,3830,3830,400
|
|
20231010,122000,319028670,3830,3825,3830,3825,160
|
|
20231010,121900,318416665,3825,3825,3825,3825,0
|
|
20231010,121800,318416665,3825,3825,3825,3825,100
|
|
20231010,121700,318034165,3830,3830,3830,3825,3210
|
|
20231010,121600,305745395,3835,3840,3840,3835,1001
|
|
20231010,121500,301906555,3840,3840,3840,3840,1420
|
|
20231010,121400,296453755,3840,3840,3840,3840,56
|
|
20231010,121300,296238715,3840,3840,3840,3830,4100
|
|
20231010,121200,280512235,3840,3845,3845,3840,1442
|
|
20231010,121100,274974950,3840,3840,3840,3840,0
|
|
20231010,121000,274974950,3840,3840,3840,3840,69
|
|
20231010,120900,274709990,3835,3840,3840,3835,2000
|
|
20231010,120800,267034430,3840,3840,3840,3840,0
|
|
20231010,120700,267034430,3840,3840,3840,3840,395
|
|
20231010,120600,265517630,3840,3840,3840,3840,905
|
|
20231010,120500,262042430,3840,3840,3840,3840,0
|
|
20231010,120400,262042430,3840,3845,3845,3840,1106
|
|
20231010,120300,257795385,3840,3845,3845,3840,1081
|
|
20231010,120200,253644320,3845,3845,3845,3845,451
|
|
20231010,120100,251910225,3855,3855,3855,3855,5
|
|
20231010,120000,251890950,3850,3850,3850,3850,980
|
|
20231010,115900,248117950,3850,3850,3850,3845,47
|
|
20231010,115800,247937005,3850,3850,3850,3850,3
|
|
20231010,115700,247925455,3850,3850,3850,3850,20
|
|
20231010,115600,247848455,3850,3850,3850,3850,0
|
|
20231010,115500,247848455,3850,3850,3850,3850,19
|
|
20231010,115400,247775305,3845,3845,3845,3845,1269
|
|
20231010,115300,242896000,3850,3865,3865,3850,134
|
|
20231010,115200,242380085,3850,3850,3850,3850,200
|
|
20231010,115100,241610085,3850,3850,3850,3850,1
|
|
20231010,115000,241606235,3845,3845,3845,3845,285
|
|
20231010,114900,240510410,3840,3840,3840,3840,260
|
|
20231010,114800,239512010,3850,3850,3850,3850,2454
|
|
20231010,114700,230064110,3855,3855,3855,3855,0
|
|
20231010,114600,230064110,3855,3855,3855,3855,0
|
|
20231010,114500,230064110,3855,3855,3855,3855,0
|
|
20231010,114400,230064110,3855,3855,3855,3855,0
|
|
20231010,114300,230064110,3855,3850,3855,3850,554
|
|
20231010,114200,227931170,3850,3850,3850,3850,0
|
|
20231010,114100,227931170,3850,3850,3850,3850,717
|
|
20231010,114000,225170720,3860,3860,3860,3860,0
|
|
20231010,113900,225170720,3860,3860,3860,3860,2
|
|
20231010,113800,225163000,3860,3860,3860,3860,3
|
|
20231010,113700,225151420,3860,3855,3860,3855,101
|
|
20231010,113600,224761570,3860,3850,3860,3850,3
|
|
20231010,113500,224750000,3840,3840,3840,3840,0
|
|
20231010,113400,224750000,3840,3840,3840,3840,3
|
|
20231010,113300,224738480,3840,3840,3840,3840,12
|
|
20231010,113200,224692400,3840,3840,3840,3840,32
|
|
20231010,113100,224569520,3840,3840,3840,3840,0
|
|
20231010,113000,224569520,3840,3840,3840,3840,0
|
|
20231010,112900,224569520,3840,3840,3840,3840,0
|
|
20231010,112800,224569520,3840,3840,3840,3840,1
|
|
20231010,112700,224565680,3835,3840,3840,3835,2817
|
|
20231010,112600,213751410,3840,3845,3845,3840,3409
|
|
20231010,112500,200648805,3850,3850,3850,3850,1316
|
|
20231010,112400,195582205,3860,3860,3860,3860,6
|
|
20231010,112300,195559045,3860,3860,3860,3860,0
|
|
20231010,112200,195559045,3860,3860,3860,3860,0
|
|
20231010,112100,195559045,3860,3860,3860,3860,0
|
|
20231010,112000,195559045,3860,3860,3860,3860,0
|
|
20231010,111900,195559045,3860,3860,3860,3860,3
|
|
20231010,111800,195547465,3860,3860,3860,3860,0
|
|
20231010,111700,195547465,3860,3860,3860,3860,0
|
|
20231010,111600,195547465,3860,3860,3860,3860,0
|
|
20231010,111500,195547465,3860,3860,3860,3860,0
|
|
20231010,111400,195547465,3860,3860,3860,3860,0
|
|
20231010,111300,195547465,3860,3860,3860,3860,1
|
|
20231010,111200,195543605,3855,3855,3855,3855,171
|
|
20231010,111100,194884400,3850,3850,3850,3850,0
|
|
20231010,111000,194884400,3850,3850,3850,3850,400
|
|
20231010,110900,193344400,3850,3850,3850,3850,0
|
|
20231010,110800,193344400,3850,3850,3850,3850,0
|
|
20231010,110700,193344400,3850,3850,3850,3850,100
|
|
20231010,110600,192959400,3850,3850,3850,3850,0
|
|
20231010,110500,192959400,3850,3850,3850,3850,0
|
|
20231010,110400,192959400,3850,3850,3850,3850,0
|
|
20231010,110300,192959400,3850,3850,3850,3850,0
|
|
20231010,110200,192959400,3850,3850,3850,3850,0
|
|
20231010,110100,192959400,3850,3850,3850,3850,0
|
|
20231010,110000,192959400,3850,3850,3850,3850,0
|
|
20231010,105900,192959400,3850,3850,3850,3850,146
|
|
20231010,105800,192397300,3855,3855,3855,3855,0
|
|
20231010,105700,192397300,3855,3850,3855,3850,51
|
|
20231010,105600,192200945,3855,3860,3860,3850,751
|
|
20231010,105500,189308090,3860,3860,3860,3860,0
|
|
20231010,105400,189308090,3860,3860,3860,3860,0
|
|
20231010,105300,189308090,3860,3860,3860,3860,1
|
|
20231010,105200,189304230,3855,3860,3860,3855,785
|
|
20231010,105100,186275135,3865,3865,3865,3865,0
|
|
20231010,105000,186275135,3865,3865,3865,3865,0
|
|
20231010,104900,186275135,3865,3865,3865,3865,1
|
|
20231010,104800,186271270,3860,3865,3865,3860,221
|
|
20231010,104700,185417330,3875,3875,3875,3875,0
|
|
20231010,104600,185417330,3875,3875,3875,3875,0
|
|
20231010,104500,185417330,3875,3875,3875,3875,0
|
|
20231010,104400,185417330,3875,3875,3875,3875,0
|
|
20231010,104300,185417330,3875,3875,3875,3875,0
|
|
20231010,104200,185417330,3875,3875,3875,3875,0
|
|
20231010,104100,185417330,3875,3875,3875,3875,232
|
|
20231010,104000,184518330,3880,3880,3880,3880,0
|
|
20231010,103900,184518330,3880,3880,3880,3880,1
|
|
20231010,103800,184514450,3875,3880,3880,3875,809
|
|
20231010,103700,181379530,3875,3875,3875,3875,1076
|
|
20231010,103600,177210030,3875,3875,3875,3870,3
|
|
20231010,103500,177198410,3875,3875,3875,3875,7
|
|
20231010,103400,177171285,3875,3875,3875,3875,24
|
|
20231010,103300,177078285,3860,3860,3860,3860,0
|
|
20231010,103200,177078285,3860,3855,3860,3855,1862
|
|
20231010,103100,169898540,3855,3855,3855,3855,5
|
|
20231010,103000,169879265,3855,3855,3855,3855,0
|
|
20231010,102900,169879265,3855,3855,3855,3855,0
|
|
20231010,102800,169879265,3855,3855,3855,3855,0
|
|
20231010,102700,169879265,3855,3850,3855,3850,201
|
|
20231010,102600,169105410,3855,3855,3855,3855,2
|
|
20231010,102500,169097700,3855,3855,3855,3855,1
|
|
20231010,102400,169093845,3855,3855,3855,3855,1
|
|
20231010,102300,169089990,3855,3855,3855,3855,1
|
|
20231010,102200,169086135,3850,3845,3855,3845,467
|
|
20231010,102100,167290375,3845,3845,3845,3845,1
|
|
20231010,102000,167286530,3845,3845,3845,3845,0
|
|
20231010,101900,167286530,3845,3845,3845,3845,0
|
|
20231010,101800,167286530,3845,3845,3845,3845,1
|
|
20231010,101700,167282685,3840,3830,3840,3825,1503
|
|
20231010,101600,161524890,3830,3830,3830,3830,0
|
|
20231010,101500,161524890,3830,3830,3830,3830,0
|
|
20231010,101400,161524890,3830,3830,3830,3830,1
|
|
20231010,101300,161521060,3830,3830,3830,3830,6
|
|
20231010,101200,161498080,3830,3835,3835,3830,4043
|
|
20231010,101100,146009265,3840,3840,3840,3840,0
|
|
20231010,101000,146009265,3840,3840,3840,3840,0
|
|
20231010,100900,146009265,3840,3840,3840,3840,0
|
|
20231010,100800,146009265,3840,3840,3840,3840,0
|
|
20231010,100700,146009265,3840,3840,3840,3840,0
|
|
20231010,100600,146009265,3840,3840,3840,3840,1
|
|
20231010,100500,146005425,3845,3845,3845,3845,0
|
|
20231010,100400,146005425,3845,3840,3845,3840,2
|
|
20231010,100300,145997740,3845,3840,3845,3840,512
|
|
20231010,100200,144031655,3840,3840,3840,3840,59
|
|
20231010,100100,143805095,3840,3840,3840,3840,0
|
|
20231010,100000,143805095,3840,3840,3840,3840,0
|
|
20231010,095900,143805095,3840,3840,3840,3835,102
|
|
20231010,095800,143413690,3850,3850,3850,3850,0
|
|
20231010,095700,143413690,3850,3850,3850,3850,0
|
|
20231010,095600,143413690,3850,3850,3850,3850,0
|
|
20231010,095500,143413690,3850,3850,3850,3850,0
|
|
20231010,095400,143413690,3850,3850,3850,3850,0
|
|
20231010,095300,143413690,3850,3850,3850,3850,0
|
|
20231010,095200,143413690,3850,3850,3850,3850,0
|
|
20231010,095100,143413690,3850,3850,3850,3850,100
|
|
20231010,095000,143028690,3840,3840,3845,3840,1815
|
|
20231010,094900,136053560,3840,3840,3840,3835,400
|
|
20231010,094800,134518220,3845,3845,3845,3845,20
|
|
20231010,094700,134441320,3850,3850,3850,3840,2047
|
|
20231010,094600,126579515,3860,3855,3865,3845,302
|
|
20231010,094500,125415030,3860,3875,3875,3860,7559
|
|
20231010,094400,96214320,3875,3875,3875,3875,1
|
|
20231010,094300,96210445,3880,3875,3880,3875,1523
|
|
20231010,094200,90308810,3875,3875,3875,3875,1021
|
|
20231010,094100,86352435,3875,3880,3880,3875,431
|
|
20231010,094000,84680810,3880,3870,3880,3870,597
|
|
20231010,093900,82369825,3870,3870,3870,3870,3
|
|
20231010,093800,82358215,3870,3870,3870,3870,0
|
|
20231010,093700,82358215,3870,3875,3875,3870,29
|
|
20231010,093600,82245980,3875,3870,3875,3870,128
|
|
20231010,093500,81750615,3870,3870,3870,3870,31
|
|
20231010,093400,81630645,3870,3880,3880,3870,490
|
|
20231010,093300,79734065,3880,3875,3880,3875,1043
|
|
20231010,093200,75691550,3875,3875,3875,3875,303
|
|
20231010,093100,74517425,3875,3870,3875,3870,946
|
|
20231010,093000,70856400,3870,3870,3870,3870,15
|
|
20231010,092900,70798350,3870,3865,3870,3865,202
|
|
20231010,092800,70016615,3870,3865,3870,3865,44
|
|
20231010,092700,69846550,3865,3865,3865,3865,0
|
|
20231010,092600,69846550,3865,3870,3870,3865,3402
|
|
20231010,092500,56697765,3875,3875,3875,3875,0
|
|
20231010,092400,56697765,3875,3870,3875,3870,112
|
|
20231010,092300,56264185,3870,3850,3870,3850,1446
|
|
20231010,092200,50689660,3850,3850,3850,3850,0
|
|
20231010,092100,50689660,3850,3845,3850,3845,51
|
|
20231010,092000,50493560,3845,3845,3845,3845,47
|
|
20231010,091900,50312845,3845,3845,3845,3845,0
|
|
20231010,091800,50312845,3845,3845,3845,3845,2
|
|
20231010,091700,50305155,3845,3845,3850,3845,1410
|
|
20231010,091600,44883655,3855,3855,3855,3855,0
|
|
20231010,091500,44883655,3855,3855,3855,3855,0
|
|
20231010,091400,44883655,3855,3840,3855,3840,322
|
|
20231010,091300,43645675,3845,3850,3850,3840,383
|
|
20231010,091200,42173690,3855,3840,3855,3840,904
|
|
20231010,091100,38694925,3840,3840,3840,3840,1
|
|
20231010,091000,38691085,3825,3830,3830,3825,617
|
|
20231010,090900,36328250,3830,3825,3830,3825,369
|
|
20231010,090800,34915370,3820,3820,3820,3820,43
|
|
20231010,090700,34751110,3820,3820,3820,3820,0
|
|
20231010,090600,34751110,3820,3815,3820,3815,81
|
|
20231010,090500,34442070,3810,3810,3815,3805,4521
|
|
20231010,090400,17228420,3815,3840,3840,3815,414
|
|
20231010,090300,15647290,3845,3845,3845,3845,0
|
|
20231010,090200,15647290,3845,3845,3845,3845,0
|
|
20231010,090100,15647290,3845,3845,3845,3845,403
|
|
20231010,090000,14097755,3845,3815,3845,3805,3687
|