701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,203800,246930615,3680,3680,3680,3680,458
|
|
20231006,203700,246930615,3680,3680,3680,3680,0
|
|
20231006,203600,246930615,3680,3680,3680,3680,0
|
|
20231006,203500,246930615,3680,3680,3680,3680,0
|
|
20231006,203400,246930615,3680,3680,3680,3680,0
|
|
20231006,203300,246930615,3680,3680,3680,3680,0
|
|
20231006,203200,246930615,3680,3680,3680,3680,0
|
|
20231006,203100,246930615,3680,3680,3680,3680,0
|
|
20231006,203000,246930615,3680,3680,3680,3680,0
|
|
20231006,202900,246930615,3680,3680,3680,3680,0
|
|
20231006,202800,246930615,3680,3680,3680,3680,0
|
|
20231006,202700,246930615,3680,3680,3680,3680,0
|
|
20231006,202600,246930615,3680,3680,3680,3680,0
|
|
20231006,202500,246930615,3680,3680,3680,3680,0
|
|
20231006,202400,246930615,3680,3680,3680,3680,0
|
|
20231006,202300,246930615,3680,3680,3680,3680,0
|
|
20231006,202200,246930615,3680,3680,3680,3680,0
|
|
20231006,202100,246930615,3680,3680,3680,3680,0
|
|
20231006,202000,246930615,3680,3680,3680,3680,0
|
|
20231006,201900,246930615,3680,3680,3680,3680,0
|
|
20231006,201800,246930615,3680,3680,3680,3680,0
|
|
20231006,201700,246930615,3680,3680,3680,3680,0
|
|
20231006,201600,246930615,3680,3680,3680,3680,0
|
|
20231006,201500,246930615,3680,3680,3680,3680,0
|
|
20231006,201400,246930615,3680,3680,3680,3680,0
|
|
20231006,201300,246930615,3680,3680,3680,3680,0
|
|
20231006,201200,246930615,3680,3680,3680,3680,0
|
|
20231006,201100,246930615,3680,3680,3680,3680,0
|
|
20231006,201000,246930615,3680,3680,3680,3680,0
|
|
20231006,200900,246930615,3680,3680,3680,3680,0
|
|
20231006,200800,246930615,3680,3680,3680,3680,458
|
|
20231006,200700,246930615,3680,3680,3680,3680,0
|
|
20231006,200600,246930615,3680,3680,3680,3680,0
|
|
20231006,200500,246930615,3680,3680,3680,3680,0
|
|
20231006,200400,246930615,3680,3680,3680,3680,0
|
|
20231006,200300,246930615,3680,3680,3680,3680,0
|
|
20231006,200200,246930615,3680,3680,3680,3680,0
|
|
20231006,200100,246930615,3680,3680,3680,3680,0
|
|
20231006,200000,246930615,3680,3680,3680,3680,0
|
|
20231006,195900,246930615,3680,3680,3680,3680,0
|
|
20231006,195800,246930615,3680,3680,3680,3680,0
|
|
20231006,195700,246930615,3680,3680,3680,3680,0
|
|
20231006,195600,246930615,3680,3680,3680,3680,0
|
|
20231006,195500,246930615,3680,3680,3680,3680,0
|
|
20231006,195400,246930615,3680,3680,3680,3680,0
|
|
20231006,195300,246930615,3680,3680,3680,3680,0
|
|
20231006,195200,246930615,3680,3680,3680,3680,0
|
|
20231006,195100,246930615,3680,3680,3680,3680,0
|
|
20231006,195000,246930615,3680,3680,3680,3680,0
|
|
20231006,194900,246930615,3680,3680,3680,3680,0
|
|
20231006,194800,246930615,3680,3680,3680,3680,0
|
|
20231006,194700,246930615,3680,3680,3680,3680,0
|
|
20231006,194600,246930615,3680,3680,3680,3680,0
|
|
20231006,194500,246930615,3680,3680,3680,3680,0
|
|
20231006,194400,246930615,3680,3680,3680,3680,0
|
|
20231006,194300,246930615,3680,3680,3680,3680,0
|
|
20231006,194200,246930615,3680,3680,3680,3680,0
|
|
20231006,194100,246930615,3680,3680,3680,3680,0
|
|
20231006,194000,246930615,3680,3680,3680,3680,0
|
|
20231006,193900,246930615,3680,3680,3680,3680,0
|
|
20231006,193800,246930615,3680,3680,3680,3680,458
|
|
20231006,193700,246930615,3680,3680,3680,3680,0
|
|
20231006,193600,246930615,3680,3680,3680,3680,0
|
|
20231006,193500,246930615,3680,3680,3680,3680,0
|
|
20231006,193400,246930615,3680,3680,3680,3680,0
|
|
20231006,193300,246930615,3680,3680,3680,3680,0
|
|
20231006,193200,246930615,3680,3680,3680,3680,0
|
|
20231006,193100,246930615,3680,3680,3680,3680,0
|
|
20231006,193000,246930615,3680,3680,3680,3680,0
|
|
20231006,192900,246930615,3680,3680,3680,3680,0
|
|
20231006,192800,246930615,3680,3680,3680,3680,0
|
|
20231006,192700,246930615,3680,3680,3680,3680,0
|
|
20231006,192600,246930615,3680,3680,3680,3680,0
|
|
20231006,192500,246930615,3680,3680,3680,3680,0
|
|
20231006,192400,246930615,3680,3680,3680,3680,0
|
|
20231006,192300,246930615,3680,3680,3680,3680,0
|
|
20231006,192200,246930615,3680,3680,3680,3680,0
|
|
20231006,192100,246930615,3680,3680,3680,3680,0
|
|
20231006,192000,246930615,3680,3680,3680,3680,0
|
|
20231006,191900,246930615,3680,3680,3680,3680,0
|
|
20231006,191800,246930615,3680,3680,3680,3680,0
|
|
20231006,191700,246930615,3680,3680,3680,3680,0
|
|
20231006,191600,246930615,3680,3680,3680,3680,0
|
|
20231006,191500,246930615,3680,3680,3680,3680,0
|
|
20231006,191400,246930615,3680,3680,3680,3680,0
|
|
20231006,191300,246930615,3680,3680,3680,3680,0
|
|
20231006,191200,246930615,3680,3680,3680,3680,0
|
|
20231006,191100,246930615,3680,3680,3680,3680,0
|
|
20231006,191000,246930615,3680,3680,3680,3680,0
|
|
20231006,190900,246930615,3680,3680,3680,3680,0
|
|
20231006,190800,246930615,3680,3680,3680,3680,458
|
|
20231006,190700,246930615,3680,3680,3680,3680,0
|
|
20231006,190600,246930615,3680,3680,3680,3680,0
|
|
20231006,190500,246930615,3680,3680,3680,3680,0
|
|
20231006,190400,246930615,3680,3680,3680,3680,0
|
|
20231006,190300,246930615,3680,3680,3680,3680,0
|
|
20231006,190200,246930615,3680,3680,3680,3680,0
|
|
20231006,190100,246930615,3680,3680,3680,3680,0
|
|
20231006,190000,246930615,3680,3680,3680,3680,0
|
|
20231006,185900,246930615,3680,3680,3680,3680,0
|
|
20231006,185800,246930615,3680,3680,3680,3680,0
|
|
20231006,185700,246930615,3680,3680,3680,3680,0
|
|
20231006,185600,246930615,3680,3680,3680,3680,0
|
|
20231006,185500,246930615,3680,3680,3680,3680,0
|
|
20231006,185400,246930615,3680,3680,3680,3680,0
|
|
20231006,185300,246930615,3680,3680,3680,3680,0
|
|
20231006,185200,246930615,3680,3680,3680,3680,0
|
|
20231006,185100,246930615,3680,3680,3680,3680,0
|
|
20231006,185000,246930615,3680,3680,3680,3680,0
|
|
20231006,184900,246930615,3680,3680,3680,3680,0
|
|
20231006,184800,246930615,3680,3680,3680,3680,0
|
|
20231006,184700,246930615,3680,3680,3680,3680,0
|
|
20231006,184600,246930615,3680,3680,3680,3680,0
|
|
20231006,184500,246930615,3680,3680,3680,3680,0
|
|
20231006,184400,246930615,3680,3680,3680,3680,0
|
|
20231006,184300,246930615,3680,3680,3680,3680,0
|
|
20231006,184200,246930615,3680,3680,3680,3680,0
|
|
20231006,184100,246930615,3680,3680,3680,3680,0
|
|
20231006,184000,246930615,3680,3680,3680,3680,0
|
|
20231006,183900,246930615,3680,3680,3680,3680,0
|
|
20231006,183800,246930615,3680,3680,3680,3680,458
|
|
20231006,183700,246930615,3680,3680,3680,3680,0
|
|
20231006,183600,246930615,3680,3680,3680,3680,0
|
|
20231006,183500,246930615,3680,3680,3680,3680,0
|
|
20231006,183400,246930615,3680,3680,3680,3680,0
|
|
20231006,183300,246930615,3680,3680,3680,3680,0
|
|
20231006,183200,246930615,3680,3680,3680,3680,0
|
|
20231006,183100,246930615,3680,3680,3680,3680,0
|
|
20231006,183000,246930615,3680,3680,3680,3680,0
|
|
20231006,182900,246930615,3680,3680,3680,3680,0
|
|
20231006,182800,246930615,3680,3680,3680,3680,0
|
|
20231006,182700,246930615,3680,3680,3680,3680,0
|
|
20231006,182600,246930615,3680,3680,3680,3680,0
|
|
20231006,182500,246930615,3680,3680,3680,3680,0
|
|
20231006,182400,246930615,3680,3680,3680,3680,0
|
|
20231006,182300,246930615,3680,3680,3680,3680,0
|
|
20231006,182200,246930615,3680,3680,3680,3680,0
|
|
20231006,182100,246930615,3680,3680,3680,3680,0
|
|
20231006,182000,246930615,3680,3680,3680,3680,0
|
|
20231006,181900,246930615,3680,3680,3680,3680,0
|
|
20231006,181800,246930615,3680,3680,3680,3680,0
|
|
20231006,181700,246930615,3680,3680,3680,3680,0
|
|
20231006,181600,246930615,3680,3680,3680,3680,0
|
|
20231006,181500,246930615,3680,3680,3680,3680,0
|
|
20231006,181400,246930615,3680,3680,3680,3680,0
|
|
20231006,181300,246930615,3680,3680,3680,3680,0
|
|
20231006,181200,246930615,3680,3680,3680,3680,0
|
|
20231006,181100,246930615,3680,3680,3680,3680,0
|
|
20231006,181000,246930615,3680,3680,3680,3680,0
|
|
20231006,180900,246930615,3680,3680,3680,3680,0
|
|
20231006,180800,246930615,3680,3680,3680,3680,458
|
|
20231006,180700,246930615,3680,3680,3680,3680,0
|
|
20231006,180600,246930615,3680,3680,3680,3680,0
|
|
20231006,180500,246930615,3680,3680,3680,3680,0
|
|
20231006,180400,246930615,3680,3680,3680,3680,0
|
|
20231006,180300,246930615,3680,3680,3680,3680,0
|
|
20231006,180200,246930615,3680,3680,3680,3680,0
|
|
20231006,180100,246930615,3680,3680,3680,3680,0
|
|
20231006,180000,246930615,3680,3680,3680,3680,0
|
|
20231006,175900,246930615,3680,3680,3680,3680,0
|
|
20231006,175800,246930615,3680,3680,3680,3680,0
|
|
20231006,175700,246930615,3680,3680,3680,3680,0
|
|
20231006,175600,246930615,3680,3680,3680,3680,0
|
|
20231006,175500,246930615,3680,3680,3680,3680,0
|
|
20231006,175400,246930615,3680,3680,3680,3680,0
|
|
20231006,175300,246930615,3680,3680,3680,3680,0
|
|
20231006,175200,246930615,3680,3680,3680,3680,0
|
|
20231006,175100,246930615,3680,3680,3680,3680,0
|
|
20231006,175000,246930615,3680,3680,3680,3680,0
|
|
20231006,174900,246930615,3680,3680,3680,3680,0
|
|
20231006,174800,246930615,3680,3680,3680,3680,0
|
|
20231006,174700,246930615,3680,3680,3680,3680,0
|
|
20231006,174600,246930615,3680,3680,3680,3680,0
|
|
20231006,174500,246930615,3680,3680,3680,3680,0
|
|
20231006,174400,246930615,3680,3680,3680,3680,0
|
|
20231006,174300,246930615,3680,3680,3680,3680,0
|
|
20231006,174200,246930615,3680,3680,3680,3680,0
|
|
20231006,174100,246930615,3680,3680,3680,3680,0
|
|
20231006,174000,246930615,3680,3680,3680,3680,0
|
|
20231006,173900,246930615,3680,3680,3680,3680,0
|
|
20231006,173800,246930615,3680,3680,3680,3680,458
|
|
20231006,173700,246930615,3680,3680,3680,3680,0
|
|
20231006,173600,246930615,3680,3680,3680,3680,0
|
|
20231006,173500,246930615,3680,3680,3680,3680,0
|
|
20231006,173400,246930615,3680,3680,3680,3680,0
|
|
20231006,173300,246930615,3680,3680,3680,3680,0
|
|
20231006,173200,246930615,3680,3680,3680,3680,0
|
|
20231006,173100,246930615,3680,3680,3680,3680,0
|
|
20231006,173000,246930615,3680,3680,3680,3680,0
|
|
20231006,172900,246930615,3680,3680,3680,3680,0
|
|
20231006,172800,246930615,3680,3680,3680,3680,0
|
|
20231006,172700,246930615,3680,3680,3680,3680,0
|
|
20231006,172600,246930615,3680,3680,3680,3680,0
|
|
20231006,172500,246930615,3680,3680,3680,3680,0
|
|
20231006,172400,246930615,3680,3680,3680,3680,0
|
|
20231006,172300,246930615,3680,3680,3680,3680,0
|
|
20231006,172200,246930615,3680,3680,3680,3680,0
|
|
20231006,172100,246930615,3680,3680,3680,3680,0
|
|
20231006,172000,246930615,3680,3680,3680,3680,0
|
|
20231006,171900,246930615,3680,3680,3680,3680,0
|
|
20231006,171800,246930615,3680,3680,3680,3680,0
|
|
20231006,171700,246930615,3680,3680,3680,3680,0
|
|
20231006,171600,246930615,3680,3680,3680,3680,0
|
|
20231006,171500,246930615,3680,3680,3680,3680,0
|
|
20231006,171400,246930615,3680,3680,3680,3680,0
|
|
20231006,171300,246930615,3680,3680,3680,3680,0
|
|
20231006,171200,246930615,3680,3680,3680,3680,0
|
|
20231006,171100,246930615,3680,3680,3680,3680,0
|
|
20231006,171000,246930615,3680,3680,3680,3680,0
|
|
20231006,170900,246930615,3680,3680,3680,3680,0
|
|
20231006,170800,246930615,3680,3680,3680,3680,458
|
|
20231006,170700,246930615,3680,3680,3680,3680,0
|
|
20231006,170600,246930615,3680,3680,3680,3680,0
|
|
20231006,170500,246930615,3680,3680,3680,3680,0
|
|
20231006,170400,246930615,3680,3680,3680,3680,0
|
|
20231006,170300,246930615,3680,3680,3680,3680,0
|
|
20231006,170200,246930615,3680,3680,3680,3680,0
|
|
20231006,170100,246930615,3680,3680,3680,3680,0
|
|
20231006,170000,246930615,3680,3680,3680,3680,0
|
|
20231006,165900,246930615,3680,3680,3680,3680,0
|
|
20231006,165800,246930615,3680,3680,3680,3680,0
|
|
20231006,165700,246930615,3680,3680,3680,3680,0
|
|
20231006,165600,246930615,3680,3680,3680,3680,0
|
|
20231006,165500,246930615,3680,3680,3680,3680,0
|
|
20231006,165400,246930615,3680,3680,3680,3680,0
|
|
20231006,165300,246930615,3680,3680,3680,3680,0
|
|
20231006,165200,246930615,3680,3680,3680,3680,0
|
|
20231006,165100,246930615,3680,3680,3680,3680,0
|
|
20231006,165000,246930615,3680,3680,3680,3680,0
|
|
20231006,164900,246930615,3680,3680,3680,3680,0
|
|
20231006,164800,246930615,3680,3680,3680,3680,0
|
|
20231006,164700,246930615,3680,3680,3680,3680,0
|
|
20231006,164600,246930615,3680,3680,3680,3680,0
|
|
20231006,164500,246930615,3680,3680,3680,3680,0
|
|
20231006,164400,246930615,3680,3680,3680,3680,0
|
|
20231006,164300,246930615,3680,3680,3680,3680,0
|
|
20231006,164200,246930615,3680,3680,3680,3680,0
|
|
20231006,164100,246930615,3680,3680,3680,3680,0
|
|
20231006,164000,246930615,3680,3680,3680,3680,0
|
|
20231006,163900,246930615,3680,3680,3680,3680,0
|
|
20231006,163800,246930615,3680,3680,3680,3680,458
|
|
20231006,163700,246930615,3680,3680,3680,3680,0
|
|
20231006,163600,246930615,3680,3680,3680,3680,0
|
|
20231006,163500,246930615,3680,3680,3680,3680,0
|
|
20231006,163400,246930615,3680,3680,3680,3680,0
|
|
20231006,163300,246930615,3680,3680,3680,3680,0
|
|
20231006,163200,246930615,3680,3680,3680,3680,0
|
|
20231006,163100,246930615,3680,3680,3680,3680,0
|
|
20231006,163000,246930615,3680,3680,3680,3680,0
|
|
20231006,162900,246930615,3680,3680,3680,3680,0
|
|
20231006,162800,246930615,3680,3680,3680,3680,0
|
|
20231006,162700,246930615,3680,3680,3680,3680,0
|
|
20231006,162600,246930615,3680,3680,3680,3680,0
|
|
20231006,162500,246930615,3680,3680,3680,3680,0
|
|
20231006,162400,246930615,3680,3680,3680,3680,0
|
|
20231006,162300,246930615,3680,3680,3680,3680,0
|
|
20231006,162200,246930615,3680,3680,3680,3680,0
|
|
20231006,162100,246930615,3680,3680,3680,3680,0
|
|
20231006,162000,246930615,3680,3680,3680,3680,0
|
|
20231006,161900,246930615,3680,3680,3680,3680,0
|
|
20231006,161800,246930615,3680,3680,3680,3680,0
|
|
20231006,161700,246930615,3680,3680,3680,3680,0
|
|
20231006,161600,246930615,3680,3680,3680,3680,0
|
|
20231006,161500,246930615,3680,3680,3680,3680,0
|
|
20231006,161400,246930615,3680,3680,3680,3680,0
|
|
20231006,161300,246930615,3680,3680,3680,3680,0
|
|
20231006,161200,246930615,3680,3680,3680,3680,0
|
|
20231006,161100,246930615,3680,3680,3680,3680,0
|
|
20231006,161000,246930615,3680,3680,3680,3680,0
|
|
20231006,160900,246930615,3680,3680,3680,3680,0
|
|
20231006,160800,246930615,3680,3680,3680,3680,458
|
|
20231006,160700,246930615,3680,3680,3680,3680,0
|
|
20231006,160600,246930615,3680,3680,3680,3680,0
|
|
20231006,160500,246930615,3680,3680,3680,3680,0
|
|
20231006,160400,246930615,3680,3680,3680,3680,0
|
|
20231006,160300,246930615,3680,3680,3680,3680,0
|
|
20231006,160200,246930615,3680,3680,3680,3680,0
|
|
20231006,160100,246930615,3680,3680,3680,3680,0
|
|
20231006,160000,246930615,3680,3680,3680,3680,0
|
|
20231006,155900,246930615,3680,3680,3680,3680,0
|
|
20231006,155800,246930615,3680,3680,3680,3680,0
|
|
20231006,155700,246930615,3680,3680,3680,3680,0
|
|
20231006,155600,246930615,3680,3680,3680,3680,0
|
|
20231006,155500,246930615,3680,3680,3680,3680,0
|
|
20231006,155400,246930615,3680,3680,3680,3680,0
|
|
20231006,155300,246930615,3680,3680,3680,3680,0
|
|
20231006,155200,246930615,3680,3680,3680,3680,0
|
|
20231006,155100,246930615,3680,3680,3680,3680,0
|
|
20231006,155000,246930615,3680,3680,3680,3680,0
|
|
20231006,154900,246930615,3680,3680,3680,3680,0
|
|
20231006,154800,246930615,3680,3680,3680,3680,0
|
|
20231006,154700,246930615,3680,3680,3680,3680,0
|
|
20231006,154600,246930615,3680,3680,3680,3680,0
|
|
20231006,154500,246930615,3680,3680,3680,3680,0
|
|
20231006,154400,246930615,3680,3680,3680,3680,0
|
|
20231006,154300,246930615,3680,3680,3680,3680,0
|
|
20231006,154200,246930615,3680,3680,3680,3680,0
|
|
20231006,154100,246930615,3680,3680,3680,3680,0
|
|
20231006,154000,246930615,3680,3680,3680,3680,0
|
|
20231006,153900,246930615,3680,3680,3680,3680,0
|
|
20231006,153800,246930615,3680,3680,3680,3680,458
|
|
20231006,153700,246930615,3680,3680,3680,3680,0
|
|
20231006,153600,246930615,3680,3680,3680,3680,0
|
|
20231006,153500,246930615,3680,3680,3680,3680,0
|
|
20231006,153400,246930615,3680,3680,3680,3680,0
|
|
20231006,153300,246930615,3680,3680,3680,3680,0
|
|
20231006,153200,246930615,3680,3680,3680,3680,0
|
|
20231006,153100,246930615,3680,3680,3680,3680,0
|
|
20231006,153000,246930615,3680,3680,3680,3680,458
|
|
20231006,152900,245245175,3750,3750,3750,3750,0
|
|
20231006,152800,245245175,3750,3750,3750,3750,0
|
|
20231006,152700,245245175,3750,3750,3750,3750,0
|
|
20231006,152600,245245175,3750,3750,3750,3750,0
|
|
20231006,152500,245245175,3750,3750,3750,3750,0
|
|
20231006,152400,245245175,3750,3750,3750,3750,0
|
|
20231006,152300,245245175,3750,3750,3750,3750,0
|
|
20231006,152200,245245175,3750,3750,3750,3750,0
|
|
20231006,152100,245245175,3750,3750,3750,3750,0
|
|
20231006,152000,245245175,3750,3750,3750,3750,0
|
|
20231006,151900,245245175,3750,3740,3750,3740,1129
|
|
20231006,151800,241017705,3750,3740,3750,3740,4638
|
|
20231006,151700,223671575,3745,3745,3745,3745,100
|
|
20231006,151600,223297075,3750,3745,3750,3745,693
|
|
20231006,151500,220701140,3740,3740,3740,3740,300
|
|
20231006,151400,219579140,3740,3740,3740,3740,5
|
|
20231006,151300,219560440,3740,3735,3740,3735,110
|
|
20231006,151200,219149540,3735,3740,3740,3735,100
|
|
20231006,151100,218775735,3740,3740,3745,3740,189
|
|
20231006,151000,218068575,3745,3745,3745,3745,0
|
|
20231006,150900,218068575,3745,3740,3745,3740,1007
|
|
20231006,150800,214302390,3740,3735,3740,3735,409
|
|
20231006,150700,212774270,3730,3730,3730,3730,0
|
|
20231006,150600,212774270,3730,3705,3730,3705,2340
|
|
20231006,150500,204066835,3710,3710,3710,3710,13
|
|
20231006,150400,204018605,3705,3705,3705,3705,17
|
|
20231006,150300,203955620,3710,3710,3710,3710,1
|
|
20231006,150200,203951910,3695,3705,3710,3695,497
|
|
20231006,150100,202115455,3710,3690,3710,3690,5001
|
|
20231006,150000,183593175,3695,3695,3695,3695,6
|
|
20231006,145900,183571005,3695,3700,3700,3695,507
|
|
20231006,145800,181695175,3700,3700,3700,3700,0
|
|
20231006,145700,181695175,3700,3700,3700,3700,0
|
|
20231006,145600,181695175,3700,3700,3700,3700,0
|
|
20231006,145500,181695175,3700,3700,3700,3700,1
|
|
20231006,145400,181691475,3705,3705,3705,3705,0
|
|
20231006,145300,181691475,3705,3705,3705,3705,54
|
|
20231006,145200,181491405,3705,3705,3705,3700,60
|
|
20231006,145100,181269120,3700,3705,3705,3700,1048
|
|
20231006,145000,177386315,3705,3700,3705,3700,6
|
|
20231006,144900,177364100,3705,3705,3705,3705,3
|
|
20231006,144800,177352985,3705,3690,3705,3690,9
|
|
20231006,144700,177319720,3695,3700,3700,3695,123
|
|
20231006,144600,176865175,3705,3705,3705,3705,1
|
|
20231006,144500,176861470,3705,3705,3705,3705,0
|
|
20231006,144400,176861470,3705,3705,3705,3705,0
|
|
20231006,144300,176861470,3705,3705,3705,3705,0
|
|
20231006,144200,176861470,3705,3705,3705,3705,0
|
|
20231006,144100,176861470,3705,3705,3705,3705,0
|
|
20231006,144000,176861470,3705,3705,3705,3705,0
|
|
20231006,143900,176861470,3705,3705,3705,3705,0
|
|
20231006,143800,176861470,3705,3705,3705,3705,0
|
|
20231006,143700,176861470,3705,3705,3705,3705,0
|
|
20231006,143600,176861470,3705,3705,3705,3705,0
|
|
20231006,143500,176861470,3705,3705,3705,3705,0
|
|
20231006,143400,176861470,3705,3705,3705,3705,0
|
|
20231006,143300,176861470,3705,3705,3705,3705,0
|
|
20231006,143200,176861470,3705,3705,3705,3705,0
|
|
20231006,143100,176861470,3705,3705,3705,3705,0
|
|
20231006,143000,176861470,3705,3705,3705,3705,10
|
|
20231006,142900,176824420,3705,3705,3705,3705,1
|
|
20231006,142800,176820715,3680,3705,3705,3680,832
|
|
20231006,142700,173750855,3705,3705,3705,3705,0
|
|
20231006,142600,173750855,3705,3700,3705,3690,601
|
|
20231006,142500,171531925,3705,3705,3705,3705,0
|
|
20231006,142400,171531925,3705,3705,3705,3705,0
|
|
20231006,142300,171531925,3705,3705,3705,3705,0
|
|
20231006,142200,171531925,3705,3705,3705,3705,0
|
|
20231006,142100,171531925,3705,3705,3705,3705,0
|
|
20231006,142000,171531925,3705,3705,3705,3705,0
|
|
20231006,141900,171531925,3705,3705,3705,3705,0
|
|
20231006,141800,171531925,3705,3705,3705,3705,0
|
|
20231006,141700,171531925,3705,3705,3705,3705,0
|
|
20231006,141600,171531925,3705,3705,3705,3705,0
|
|
20231006,141500,171531925,3705,3705,3710,3700,7
|
|
20231006,141400,171506005,3710,3710,3710,3710,3
|
|
20231006,141300,171494875,3710,3710,3710,3710,0
|
|
20231006,141200,171494875,3710,3710,3710,3710,1
|
|
20231006,141100,171491165,3705,3705,3705,3705,2
|
|
20231006,141000,171483755,3705,3710,3710,3705,48
|
|
20231006,140900,171305860,3715,3715,3715,3715,0
|
|
20231006,140800,171305860,3715,3715,3715,3715,0
|
|
20231006,140700,171305860,3715,3705,3715,3705,465
|
|
20231006,140600,169583015,3705,3705,3705,3705,0
|
|
20231006,140500,169583015,3705,3705,3705,3705,0
|
|
20231006,140400,169583015,3705,3705,3705,3705,0
|
|
20231006,140300,169583015,3705,3705,3705,3705,0
|
|
20231006,140200,169583015,3705,3705,3705,3705,0
|
|
20231006,140100,169583015,3705,3705,3705,3705,1
|
|
20231006,140000,169579310,3695,3700,3700,3695,552
|
|
20231006,135900,167539355,3705,3705,3705,3705,0
|
|
20231006,135800,167539355,3705,3705,3705,3705,0
|
|
20231006,135700,167539355,3705,3705,3705,3705,0
|
|
20231006,135600,167539355,3705,3705,3705,3705,0
|
|
20231006,135500,167539355,3705,3705,3705,3705,0
|
|
20231006,135400,167539355,3705,3705,3705,3705,0
|
|
20231006,135300,167539355,3705,3705,3705,3705,0
|
|
20231006,135200,167539355,3705,3705,3705,3705,0
|
|
20231006,135100,167539355,3705,3705,3705,3705,0
|
|
20231006,135000,167539355,3705,3705,3705,3705,0
|
|
20231006,134900,167539355,3705,3705,3705,3705,0
|
|
20231006,134800,167539355,3705,3710,3710,3705,27
|
|
20231006,134700,167439190,3715,3715,3715,3715,0
|
|
20231006,134600,167439190,3715,3715,3715,3715,0
|
|
20231006,134500,167439190,3715,3715,3715,3715,27
|
|
20231006,134400,167338885,3715,3715,3715,3715,0
|
|
20231006,134300,167338885,3715,3715,3715,3715,0
|
|
20231006,134200,167338885,3715,3715,3715,3715,34
|
|
20231006,134100,167212575,3715,3720,3720,3715,418
|
|
20231006,134000,165659685,3720,3720,3720,3720,0
|
|
20231006,133900,165659685,3720,3720,3720,3720,0
|
|
20231006,133800,165659685,3720,3720,3720,3720,1
|
|
20231006,133700,165655965,3725,3725,3725,3725,0
|
|
20231006,133600,165655965,3725,3725,3725,3725,1
|
|
20231006,133500,165652240,3700,3700,3720,3700,584
|
|
20231006,133400,163490840,3705,3710,3710,3705,997
|
|
20231006,133300,159796465,3710,3710,3710,3710,10
|
|
20231006,133200,159759365,3710,3715,3715,3710,2
|
|
20231006,133100,159751940,3715,3715,3715,3715,0
|
|
20231006,133000,159751940,3715,3720,3720,3715,59
|
|
20231006,132900,159532750,3720,3720,3720,3720,31
|
|
20231006,132800,159417430,3725,3725,3725,3725,0
|
|
20231006,132700,159417430,3725,3725,3725,3725,0
|
|
20231006,132600,159417430,3725,3725,3725,3725,0
|
|
20231006,132500,159417430,3725,3725,3725,3725,0
|
|
20231006,132400,159417430,3725,3725,3725,3725,97
|
|
20231006,132300,159056105,3730,3730,3730,3730,10
|
|
20231006,132200,159018805,3725,3725,3725,3725,0
|
|
20231006,132100,159018805,3725,3725,3725,3725,452
|
|
20231006,132000,157335105,3725,3720,3725,3720,2215
|
|
20231006,131900,149095300,3715,3715,3715,3715,23
|
|
20231006,131800,149009855,3715,3715,3715,3715,300
|
|
20231006,131700,147895355,3715,3715,3715,3715,0
|
|
20231006,131600,147895355,3715,3715,3715,3715,0
|
|
20231006,131500,147895355,3715,3715,3715,3715,635
|
|
20231006,131400,145536330,3715,3715,3715,3715,0
|
|
20231006,131300,145536330,3715,3715,3715,3715,0
|
|
20231006,131200,145536330,3715,3715,3715,3715,0
|
|
20231006,131100,145536330,3715,3715,3715,3715,10
|
|
20231006,131000,145499180,3715,3715,3715,3715,12
|
|
20231006,130900,145454600,3710,3710,3710,3710,0
|
|
20231006,130800,145454600,3710,3710,3710,3710,0
|
|
20231006,130700,145454600,3710,3710,3710,3710,132
|
|
20231006,130600,144964880,3715,3715,3715,3715,0
|
|
20231006,130500,144964880,3715,3715,3715,3715,0
|
|
20231006,130400,144964880,3715,3715,3715,3715,0
|
|
20231006,130300,144964880,3715,3715,3715,3715,1
|
|
20231006,130200,144961165,3710,3710,3710,3710,1
|
|
20231006,130100,144957455,3715,3715,3715,3715,0
|
|
20231006,130000,144957455,3715,3720,3720,3715,31
|
|
20231006,125900,144842140,3720,3715,3720,3715,2
|
|
20231006,125800,144834705,3720,3720,3720,3720,0
|
|
20231006,125700,144834705,3720,3720,3720,3720,0
|
|
20231006,125600,144834705,3720,3720,3720,3720,0
|
|
20231006,125500,144834705,3720,3720,3720,3720,0
|
|
20231006,125400,144834705,3720,3720,3720,3720,3
|
|
20231006,125300,144823545,3725,3725,3725,3725,0
|
|
20231006,125200,144823545,3725,3705,3725,3705,5
|
|
20231006,125100,144804995,3700,3705,3705,3700,23
|
|
20231006,125000,144719815,3710,3715,3715,3710,39
|
|
20231006,124900,144575070,3710,3720,3720,3710,377
|
|
20231006,124800,143176375,3725,3725,3725,3725,17
|
|
20231006,124700,143113050,3725,3725,3725,3725,4
|
|
20231006,124600,143098150,3725,3730,3730,3725,101
|
|
20231006,124500,142721425,3730,3730,3730,3730,0
|
|
20231006,124400,142721425,3730,3730,3730,3730,0
|
|
20231006,124300,142721425,3730,3730,3730,3730,5
|
|
20231006,124200,142702775,3730,3730,3730,3730,1
|
|
20231006,124100,142699045,3730,3730,3730,3730,1
|
|
20231006,124000,142695315,3730,3730,3730,3730,1
|
|
20231006,123900,142691585,3735,3735,3735,3735,0
|
|
20231006,123800,142691585,3735,3735,3735,3735,1
|
|
20231006,123700,142687850,3735,3735,3735,3735,100
|
|
20231006,123600,142314350,3735,3735,3735,3735,0
|
|
20231006,123500,142314350,3735,3735,3735,3735,250
|
|
20231006,123400,141380600,3735,3735,3735,3735,0
|
|
20231006,123300,141380600,3735,3735,3735,3735,50
|
|
20231006,123200,141193850,3735,3735,3735,3735,0
|
|
20231006,123100,141193850,3735,3735,3735,3735,0
|
|
20231006,123000,141193850,3735,3725,3735,3725,851
|
|
20231006,122900,138019130,3710,3720,3725,3710,426
|
|
20231006,122800,136434570,3720,3720,3720,3720,0
|
|
20231006,122700,136434570,3720,3720,3720,3720,489
|
|
20231006,122600,134615490,3725,3725,3725,3725,200
|
|
20231006,122500,133870490,3725,3710,3725,3710,296
|
|
20231006,122400,132770955,3710,3705,3710,3705,13
|
|
20231006,122300,132722785,3705,3710,3710,3695,1012
|
|
20231006,122200,128979740,3710,3705,3710,3705,691
|
|
20231006,122100,126419365,3705,3705,3705,3705,0
|
|
20231006,122000,126419365,3705,3705,3705,3705,1
|
|
20231006,121900,126415660,3700,3685,3700,3685,2630
|
|
20231006,121800,116691735,3680,3680,3680,3680,1000
|
|
20231006,121700,113011735,3675,3675,3675,3675,1878
|
|
20231006,121600,106110085,3665,3670,3670,3665,1931
|
|
20231006,121500,99032965,3665,3665,3665,3665,0
|
|
20231006,121400,99032965,3665,3675,3675,3665,159
|
|
20231006,121300,98449855,3675,3675,3675,3675,0
|
|
20231006,121200,98449855,3675,3675,3675,3675,1
|
|
20231006,121100,98446180,3675,3675,3675,3675,0
|
|
20231006,121000,98446180,3675,3675,3675,3675,1
|
|
20231006,120900,98442505,3680,3680,3680,3680,0
|
|
20231006,120800,98442505,3680,3680,3680,3680,0
|
|
20231006,120700,98442505,3680,3680,3680,3680,84
|
|
20231006,120600,98133385,3675,3675,3675,3675,1
|
|
20231006,120500,98129710,3680,3680,3680,3680,1
|
|
20231006,120400,98126030,3685,3685,3685,3685,0
|
|
20231006,120300,98126030,3685,3685,3685,3685,0
|
|
20231006,120200,98126030,3685,3685,3685,3685,0
|
|
20231006,120100,98126030,3685,3685,3685,3685,0
|
|
20231006,120000,98126030,3685,3685,3685,3685,0
|
|
20231006,115900,98126030,3685,3685,3685,3685,0
|
|
20231006,115800,98126030,3685,3685,3685,3685,0
|
|
20231006,115700,98126030,3685,3685,3685,3685,0
|
|
20231006,115600,98126030,3685,3685,3685,3685,0
|
|
20231006,115500,98126030,3685,3685,3685,3685,0
|
|
20231006,115400,98126030,3685,3685,3685,3685,0
|
|
20231006,115300,98126030,3685,3685,3685,3685,0
|
|
20231006,115200,98126030,3685,3685,3685,3685,0
|
|
20231006,115100,98126030,3685,3685,3685,3685,0
|
|
20231006,115000,98126030,3685,3680,3685,3680,101
|
|
20231006,114900,97753850,3675,3675,3675,3675,1
|
|
20231006,114800,97750175,3680,3680,3680,3680,0
|
|
20231006,114700,97750175,3680,3680,3680,3680,0
|
|
20231006,114600,97750175,3680,3680,3680,3680,1
|
|
20231006,114500,97746495,3680,3680,3680,3680,2
|
|
20231006,114400,97739135,3675,3680,3680,3675,95
|
|
20231006,114300,97389870,3680,3680,3680,3680,122
|
|
20231006,114200,96940910,3680,3680,3680,3680,1
|
|
20231006,114100,96937230,3675,3675,3675,3675,0
|
|
20231006,114000,96937230,3675,3675,3675,3675,47
|
|
20231006,113900,96764505,3675,3675,3675,3675,1
|
|
20231006,113800,96760830,3680,3680,3680,3680,0
|
|
20231006,113700,96760830,3680,3680,3680,3680,200
|
|
20231006,113600,96024830,3680,3680,3680,3680,1
|
|
20231006,113500,96021150,3680,3680,3680,3680,0
|
|
20231006,113400,96021150,3680,3680,3680,3680,0
|
|
20231006,113300,96021150,3680,3680,3680,3680,0
|
|
20231006,113200,96021150,3680,3685,3685,3680,101
|
|
20231006,113100,95648970,3675,3675,3675,3675,25
|
|
20231006,113000,95557095,3675,3675,3675,3675,0
|
|
20231006,112900,95557095,3675,3675,3675,3675,0
|
|
20231006,112800,95557095,3675,3675,3675,3675,0
|
|
20231006,112700,95557095,3675,3675,3675,3675,7
|
|
20231006,112600,95531370,3675,3680,3680,3675,112
|
|
20231006,112500,95119215,3680,3680,3680,3680,11
|
|
20231006,112400,95078735,3685,3685,3685,3685,1
|
|
20231006,112300,95075050,3685,3685,3685,3685,0
|
|
20231006,112200,95075050,3685,3685,3685,3685,1
|
|
20231006,112100,95071365,3685,3685,3685,3685,0
|
|
20231006,112000,95071365,3685,3685,3685,3685,0
|
|
20231006,111900,95071365,3685,3685,3685,3685,1
|
|
20231006,111800,95067680,3655,3690,3690,3655,11
|
|
20231006,111700,95027440,3695,3695,3695,3695,0
|
|
20231006,111600,95027440,3695,3695,3695,3695,1
|
|
20231006,111500,95023745,3695,3695,3695,3695,1
|
|
20231006,111400,95020050,3640,3640,3640,3640,0
|
|
20231006,111300,95020050,3640,3685,3685,3640,952
|
|
20231006,111200,91525550,3685,3685,3685,3685,20
|
|
20231006,111100,91451850,3690,3700,3700,3690,763
|
|
20231006,111000,88633100,3695,3700,3700,3695,41
|
|
20231006,110900,88481405,3695,3695,3695,3695,51
|
|
20231006,110800,88292960,3695,3695,3695,3695,1263
|
|
20231006,110700,83626175,3690,3690,3690,3690,0
|
|
20231006,110600,83626175,3690,3690,3690,3690,0
|
|
20231006,110500,83626175,3690,3690,3690,3690,0
|
|
20231006,110400,83626175,3690,3690,3690,3690,499
|
|
20231006,110300,81784865,3690,3680,3690,3680,101
|
|
20231006,110200,81413175,3690,3690,3690,3690,0
|
|
20231006,110100,81413175,3690,3690,3690,3690,251
|
|
20231006,110000,80486985,3690,3690,3690,3690,538
|
|
20231006,105900,78501765,3675,3660,3675,3660,1737
|
|
20231006,105800,72133650,3660,3640,3660,3630,1401
|
|
20231006,105700,67044730,3600,3675,3675,3600,5000
|
|
20231006,105600,48832820,3680,3680,3680,3680,50
|
|
20231006,105500,48648820,3690,3690,3690,3690,0
|
|
20231006,105400,48648820,3690,3690,3690,3690,0
|
|
20231006,105300,48648820,3690,3690,3690,3690,1
|
|
20231006,105200,48645130,3690,3690,3690,3690,0
|
|
20231006,105100,48645130,3690,3690,3690,3690,0
|
|
20231006,105000,48645130,3690,3690,3690,3690,0
|
|
20231006,104900,48645130,3690,3690,3690,3690,1
|
|
20231006,104800,48641440,3685,3685,3685,3685,0
|
|
20231006,104700,48641440,3685,3685,3685,3685,0
|
|
20231006,104600,48641440,3685,3685,3685,3685,200
|
|
20231006,104500,47904440,3695,3695,3695,3695,0
|
|
20231006,104400,47904440,3695,3695,3695,3695,0
|
|
20231006,104300,47904440,3695,3695,3695,3695,0
|
|
20231006,104200,47904440,3695,3695,3695,3695,0
|
|
20231006,104100,47904440,3695,3695,3695,3695,0
|
|
20231006,104000,47904440,3695,3695,3695,3695,0
|
|
20231006,103900,47904440,3695,3695,3695,3695,1
|
|
20231006,103800,47900745,3690,3690,3690,3690,0
|
|
20231006,103700,47900745,3690,3695,3695,3690,23
|
|
20231006,103600,47815865,3690,3690,3690,3690,0
|
|
20231006,103500,47815865,3690,3690,3690,3690,0
|
|
20231006,103400,47815865,3690,3690,3690,3690,387
|
|
20231006,103300,46387835,3690,3690,3690,3690,30
|
|
20231006,103200,46277135,3690,3685,3690,3685,146
|
|
20231006,103100,45739050,3685,3685,3685,3685,0
|
|
20231006,103000,45739050,3685,3685,3685,3685,0
|
|
20231006,102900,45739050,3685,3685,3685,3685,0
|
|
20231006,102800,45739050,3685,3685,3685,3685,0
|
|
20231006,102700,45739050,3685,3685,3685,3685,1
|
|
20231006,102600,45735365,3665,3665,3665,3665,54
|
|
20231006,102500,45537455,3660,3670,3670,3660,966
|
|
20231006,102400,41998415,3675,3675,3675,3675,0
|
|
20231006,102300,41998415,3675,3675,3675,3675,0
|
|
20231006,102200,41998415,3675,3675,3675,3675,127
|
|
20231006,102100,41531690,3685,3685,3685,3685,200
|
|
20231006,102000,40794690,3685,3685,3685,3685,0
|
|
20231006,101900,40794690,3685,3680,3685,3680,252
|
|
20231006,101800,39866075,3690,3690,3690,3690,0
|
|
20231006,101700,39866075,3690,3665,3690,3665,501
|
|
20231006,101600,38019335,3670,3680,3680,3670,56
|
|
20231006,101500,37813805,3670,3670,3670,3670,0
|
|
20231006,101400,37813805,3670,3660,3670,3660,1169
|
|
20231006,101300,33526055,3670,3670,3670,3670,0
|
|
20231006,101200,33526055,3670,3670,3670,3670,3
|
|
20231006,101100,33515045,3665,3665,3665,3665,0
|
|
20231006,101000,33515045,3665,3665,3665,3665,0
|
|
20231006,100900,33515045,3665,3665,3665,3665,0
|
|
20231006,100800,33515045,3665,3665,3665,3665,0
|
|
20231006,100700,33515045,3665,3665,3665,3665,0
|
|
20231006,100600,33515045,3665,3665,3665,3665,92
|
|
20231006,100500,33177865,3670,3670,3670,3670,1
|
|
20231006,100400,33174195,3670,3670,3670,3670,0
|
|
20231006,100300,33174195,3670,3665,3670,3665,9
|
|
20231006,100200,33141205,3660,3655,3660,3655,68
|
|
20231006,100100,32892330,3660,3660,3660,3660,0
|
|
20231006,100000,32892330,3660,3660,3660,3660,0
|
|
20231006,095900,32892330,3660,3660,3660,3660,0
|
|
20231006,095800,32892330,3660,3660,3660,3660,102
|
|
20231006,095700,32519010,3650,3630,3650,3630,1659
|
|
20231006,095600,26493925,3630,3630,3630,3630,0
|
|
20231006,095500,26493925,3630,3630,3630,3630,0
|
|
20231006,095400,26493925,3630,3630,3630,3630,1
|
|
20231006,095300,26490295,3650,3650,3650,3650,1
|
|
20231006,095200,26486645,3635,3640,3645,3635,301
|
|
20231006,095100,25390760,3640,3640,3640,3640,56
|
|
20231006,095000,25186920,3630,3630,3630,3630,0
|
|
20231006,094900,25186920,3630,3630,3630,3625,601
|
|
20231006,094800,23006955,3640,3640,3640,3640,0
|
|
20231006,094700,23006955,3640,3640,3640,3640,0
|
|
20231006,094600,23006955,3640,3640,3640,3640,21
|
|
20231006,094500,22930515,3625,3625,3625,3625,1260
|
|
20231006,094400,18363015,3640,3640,3640,3640,1
|
|
20231006,094300,18359375,3625,3630,3630,3625,629
|
|
20231006,094200,16077355,3650,3650,3650,3650,0
|
|
20231006,094100,16077355,3650,3650,3650,3650,1
|
|
20231006,094000,16073705,3650,3630,3650,3630,26
|
|
20231006,093900,15979300,3645,3645,3645,3645,10
|
|
20231006,093800,15942850,3645,3625,3645,3625,32
|
|
20231006,093700,15826830,3645,3645,3645,3645,1
|
|
20231006,093600,15823185,3630,3620,3645,3620,341
|
|
20231006,093500,14585725,3620,3615,3620,3615,86
|
|
20231006,093400,14274825,3615,3610,3615,3610,11
|
|
20231006,093300,14235105,3610,3605,3610,3605,52
|
|
20231006,093200,14047640,3575,3575,3575,3575,200
|
|
20231006,093100,13332640,3580,3580,3580,3580,127
|
|
20231006,093000,12877980,3620,3620,3620,3620,0
|
|
20231006,092900,12877980,3620,3620,3620,3620,0
|
|
20231006,092800,12877980,3620,3620,3620,3620,3
|
|
20231006,092700,12867120,3620,3620,3620,3620,1
|
|
20231006,092600,12863500,3575,3575,3575,3575,0
|
|
20231006,092500,12863500,3575,3580,3580,3575,60
|
|
20231006,092400,12648950,3620,3620,3620,3620,0
|
|
20231006,092300,12648950,3620,3615,3620,3615,22
|
|
20231006,092200,12569320,3620,3620,3620,3620,0
|
|
20231006,092100,12569320,3620,3585,3620,3585,98
|
|
20231006,092000,12216995,3585,3565,3585,3565,6
|
|
20231006,091900,12195585,3565,3590,3590,3565,2
|
|
20231006,091800,12188430,3585,3585,3585,3585,33
|
|
20231006,091700,12070125,3560,3560,3560,3560,0
|
|
20231006,091600,12070125,3560,3560,3560,3560,30
|
|
20231006,091500,11963325,3560,3565,3565,3560,7
|
|
20231006,091400,11938375,3595,3570,3595,3570,2
|
|
20231006,091300,11931210,3600,3610,3610,3600,509
|
|
20231006,091200,10098550,3580,3595,3595,3580,202
|
|
20231006,091100,9375375,3630,3645,3645,3595,3
|
|
20231006,091000,9364505,3600,3665,3665,3600,502
|
|
20231006,090900,7557180,3680,3675,3680,3675,286
|
|
20231006,090800,6505145,3690,3520,3690,3520,221
|
|
20231006,090700,5727055,3525,3525,3525,3525,0
|
|
20231006,090600,5727055,3525,3525,3525,3525,0
|
|
20231006,090500,5727055,3525,3550,3745,3525,29
|
|
20231006,090400,5621450,3535,3515,3535,3500,1454
|
|
20231006,090300,510320,3500,3500,3500,3500,99
|
|
20231006,090200,163820,3490,3490,3490,3490,0
|
|
20231006,090100,163820,3490,3490,3490,3490,5
|
|
20231006,090000,146370,3485,3485,3485,3485,42
|