664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200100,135698800,3740,3740,3740,3740,560
|
|
20231012,200000,135698800,3740,3740,3740,3740,0
|
|
20231012,195900,135698800,3740,3740,3740,3740,0
|
|
20231012,195800,135698800,3740,3740,3740,3740,0
|
|
20231012,195700,135698800,3740,3740,3740,3740,0
|
|
20231012,195600,135698800,3740,3740,3740,3740,0
|
|
20231012,195500,135698800,3740,3740,3740,3740,0
|
|
20231012,195400,135698800,3740,3740,3740,3740,0
|
|
20231012,195300,135698800,3740,3740,3740,3740,0
|
|
20231012,195200,135698800,3740,3740,3740,3740,0
|
|
20231012,195100,135698800,3740,3740,3740,3740,0
|
|
20231012,195000,135698800,3740,3740,3740,3740,0
|
|
20231012,194900,135698800,3740,3740,3740,3740,0
|
|
20231012,194800,135698800,3740,3740,3740,3740,0
|
|
20231012,194700,135698800,3740,3740,3740,3740,0
|
|
20231012,194600,135698800,3740,3740,3740,3740,0
|
|
20231012,194500,135698800,3740,3740,3740,3740,0
|
|
20231012,194400,135698800,3740,3740,3740,3740,0
|
|
20231012,194300,135698800,3740,3740,3740,3740,0
|
|
20231012,194200,135698800,3740,3740,3740,3740,0
|
|
20231012,194100,135698800,3740,3740,3740,3740,0
|
|
20231012,194000,135698800,3740,3740,3740,3740,0
|
|
20231012,193900,135698800,3740,3740,3740,3740,0
|
|
20231012,193800,135698800,3740,3740,3740,3740,0
|
|
20231012,193700,135698800,3740,3740,3740,3740,0
|
|
20231012,193600,135698800,3740,3740,3740,3740,0
|
|
20231012,193500,135698800,3740,3740,3740,3740,0
|
|
20231012,193400,135698800,3740,3740,3740,3740,0
|
|
20231012,193300,135698800,3740,3740,3740,3740,0
|
|
20231012,193200,135698800,3740,3740,3740,3740,0
|
|
20231012,193100,135698800,3740,3740,3740,3740,560
|
|
20231012,193000,135698800,3740,3740,3740,3740,0
|
|
20231012,192900,135698800,3740,3740,3740,3740,0
|
|
20231012,192800,135698800,3740,3740,3740,3740,0
|
|
20231012,192700,135698800,3740,3740,3740,3740,0
|
|
20231012,192600,135698800,3740,3740,3740,3740,0
|
|
20231012,192500,135698800,3740,3740,3740,3740,0
|
|
20231012,192400,135698800,3740,3740,3740,3740,0
|
|
20231012,192300,135698800,3740,3740,3740,3740,0
|
|
20231012,192200,135698800,3740,3740,3740,3740,0
|
|
20231012,192100,135698800,3740,3740,3740,3740,0
|
|
20231012,192000,135698800,3740,3740,3740,3740,0
|
|
20231012,191900,135698800,3740,3740,3740,3740,0
|
|
20231012,191800,135698800,3740,3740,3740,3740,0
|
|
20231012,191700,135698800,3740,3740,3740,3740,0
|
|
20231012,191600,135698800,3740,3740,3740,3740,0
|
|
20231012,191500,135698800,3740,3740,3740,3740,0
|
|
20231012,191400,135698800,3740,3740,3740,3740,0
|
|
20231012,191300,135698800,3740,3740,3740,3740,0
|
|
20231012,191200,135698800,3740,3740,3740,3740,0
|
|
20231012,191100,135698800,3740,3740,3740,3740,0
|
|
20231012,191000,135698800,3740,3740,3740,3740,0
|
|
20231012,190900,135698800,3740,3740,3740,3740,0
|
|
20231012,190800,135698800,3740,3740,3740,3740,0
|
|
20231012,190700,135698800,3740,3740,3740,3740,0
|
|
20231012,190600,135698800,3740,3740,3740,3740,0
|
|
20231012,190500,135698800,3740,3740,3740,3740,0
|
|
20231012,190400,135698800,3740,3740,3740,3740,0
|
|
20231012,190300,135698800,3740,3740,3740,3740,0
|
|
20231012,190200,135698800,3740,3740,3740,3740,0
|
|
20231012,190100,135698800,3740,3740,3740,3740,560
|
|
20231012,190000,135698800,3740,3740,3740,3740,0
|
|
20231012,185900,135698800,3740,3740,3740,3740,0
|
|
20231012,185800,135698800,3740,3740,3740,3740,0
|
|
20231012,185700,135698800,3740,3740,3740,3740,0
|
|
20231012,185600,135698800,3740,3740,3740,3740,0
|
|
20231012,185500,135698800,3740,3740,3740,3740,0
|
|
20231012,185400,135698800,3740,3740,3740,3740,0
|
|
20231012,185300,135698800,3740,3740,3740,3740,0
|
|
20231012,185200,135698800,3740,3740,3740,3740,0
|
|
20231012,185100,135698800,3740,3740,3740,3740,0
|
|
20231012,185000,135698800,3740,3740,3740,3740,0
|
|
20231012,184900,135698800,3740,3740,3740,3740,0
|
|
20231012,184800,135698800,3740,3740,3740,3740,0
|
|
20231012,184700,135698800,3740,3740,3740,3740,0
|
|
20231012,184600,135698800,3740,3740,3740,3740,0
|
|
20231012,184500,135698800,3740,3740,3740,3740,0
|
|
20231012,184400,135698800,3740,3740,3740,3740,0
|
|
20231012,184300,135698800,3740,3740,3740,3740,0
|
|
20231012,184200,135698800,3740,3740,3740,3740,0
|
|
20231012,184100,135698800,3740,3740,3740,3740,0
|
|
20231012,184000,135698800,3740,3740,3740,3740,0
|
|
20231012,183900,135698800,3740,3740,3740,3740,0
|
|
20231012,183800,135698800,3740,3740,3740,3740,0
|
|
20231012,183700,135698800,3740,3740,3740,3740,0
|
|
20231012,183600,135698800,3740,3740,3740,3740,0
|
|
20231012,183500,135698800,3740,3740,3740,3740,0
|
|
20231012,183400,135698800,3740,3740,3740,3740,0
|
|
20231012,183300,135698800,3740,3740,3740,3740,0
|
|
20231012,183200,135698800,3740,3740,3740,3740,0
|
|
20231012,183100,135698800,3740,3740,3740,3740,560
|
|
20231012,183000,135698800,3740,3740,3740,3740,0
|
|
20231012,182900,135698800,3740,3740,3740,3740,0
|
|
20231012,182800,135698800,3740,3740,3740,3740,0
|
|
20231012,182700,135698800,3740,3740,3740,3740,0
|
|
20231012,182600,135698800,3740,3740,3740,3740,0
|
|
20231012,182500,135698800,3740,3740,3740,3740,0
|
|
20231012,182400,135698800,3740,3740,3740,3740,0
|
|
20231012,182300,135698800,3740,3740,3740,3740,0
|
|
20231012,182200,135698800,3740,3740,3740,3740,0
|
|
20231012,182100,135698800,3740,3740,3740,3740,0
|
|
20231012,182000,135698800,3740,3740,3740,3740,0
|
|
20231012,181900,135698800,3740,3740,3740,3740,0
|
|
20231012,181800,135698800,3740,3740,3740,3740,0
|
|
20231012,181700,135698800,3740,3740,3740,3740,0
|
|
20231012,181600,135698800,3740,3740,3740,3740,0
|
|
20231012,181500,135698800,3740,3740,3740,3740,0
|
|
20231012,181400,135698800,3740,3740,3740,3740,0
|
|
20231012,181300,135698800,3740,3740,3740,3740,0
|
|
20231012,181200,135698800,3740,3740,3740,3740,0
|
|
20231012,181100,135698800,3740,3740,3740,3740,0
|
|
20231012,181000,135698800,3740,3740,3740,3740,0
|
|
20231012,180900,135698800,3740,3740,3740,3740,0
|
|
20231012,180800,135698800,3740,3740,3740,3740,0
|
|
20231012,180700,135698800,3740,3740,3740,3740,0
|
|
20231012,180600,135698800,3740,3740,3740,3740,0
|
|
20231012,180500,135698800,3740,3740,3740,3740,0
|
|
20231012,180400,135698800,3740,3740,3740,3740,0
|
|
20231012,180300,135698800,3740,3740,3740,3740,0
|
|
20231012,180200,135698800,3740,3740,3740,3740,0
|
|
20231012,180100,135698800,3740,3740,3740,3740,560
|
|
20231012,180000,135698800,3740,3740,3740,3740,0
|
|
20231012,175900,135698800,3740,3740,3740,3740,0
|
|
20231012,175800,135698800,3740,3740,3740,3740,0
|
|
20231012,175700,135698800,3740,3740,3740,3740,0
|
|
20231012,175600,135698800,3740,3740,3740,3740,0
|
|
20231012,175500,135698800,3740,3740,3740,3740,0
|
|
20231012,175400,135698800,3740,3740,3740,3740,0
|
|
20231012,175300,135698800,3740,3740,3740,3740,0
|
|
20231012,175200,135698800,3740,3740,3740,3740,0
|
|
20231012,175100,135698800,3740,3740,3740,3740,0
|
|
20231012,175000,135698800,3740,3740,3740,3740,0
|
|
20231012,174900,135698800,3740,3740,3740,3740,0
|
|
20231012,174800,135698800,3740,3740,3740,3740,0
|
|
20231012,174700,135698800,3740,3740,3740,3740,0
|
|
20231012,174600,135698800,3740,3740,3740,3740,0
|
|
20231012,174500,135698800,3740,3740,3740,3740,0
|
|
20231012,174400,135698800,3740,3740,3740,3740,0
|
|
20231012,174300,135698800,3740,3740,3740,3740,0
|
|
20231012,174200,135698800,3740,3740,3740,3740,0
|
|
20231012,174100,135698800,3740,3740,3740,3740,0
|
|
20231012,174000,135698800,3740,3740,3740,3740,0
|
|
20231012,173900,135698800,3740,3740,3740,3740,0
|
|
20231012,173800,135698800,3740,3740,3740,3740,0
|
|
20231012,173700,135698800,3740,3740,3740,3740,0
|
|
20231012,173600,135698800,3740,3740,3740,3740,0
|
|
20231012,173500,135698800,3740,3740,3740,3740,0
|
|
20231012,173400,135698800,3740,3740,3740,3740,0
|
|
20231012,173300,135698800,3740,3740,3740,3740,0
|
|
20231012,173200,135698800,3740,3740,3740,3740,0
|
|
20231012,173100,135698800,3740,3740,3740,3740,560
|
|
20231012,173000,135698800,3740,3740,3740,3740,0
|
|
20231012,172900,135698800,3740,3740,3740,3740,0
|
|
20231012,172800,135698800,3740,3740,3740,3740,0
|
|
20231012,172700,135698800,3740,3740,3740,3740,0
|
|
20231012,172600,135698800,3740,3740,3740,3740,0
|
|
20231012,172500,135698800,3740,3740,3740,3740,0
|
|
20231012,172400,135698800,3740,3740,3740,3740,0
|
|
20231012,172300,135698800,3740,3740,3740,3740,0
|
|
20231012,172200,135698800,3740,3740,3740,3740,0
|
|
20231012,172100,135698800,3740,3740,3740,3740,0
|
|
20231012,172000,135698800,3740,3740,3740,3740,0
|
|
20231012,171900,135698800,3740,3740,3740,3740,0
|
|
20231012,171800,135698800,3740,3740,3740,3740,0
|
|
20231012,171700,135698800,3740,3740,3740,3740,0
|
|
20231012,171600,135698800,3740,3740,3740,3740,0
|
|
20231012,171500,135698800,3740,3740,3740,3740,0
|
|
20231012,171400,135698800,3740,3740,3740,3740,0
|
|
20231012,171300,135698800,3740,3740,3740,3740,0
|
|
20231012,171200,135698800,3740,3740,3740,3740,0
|
|
20231012,171100,135698800,3740,3740,3740,3740,0
|
|
20231012,171000,135698800,3740,3740,3740,3740,0
|
|
20231012,170900,135698800,3740,3740,3740,3740,0
|
|
20231012,170800,135698800,3740,3740,3740,3740,0
|
|
20231012,170700,135698800,3740,3740,3740,3740,0
|
|
20231012,170600,135698800,3740,3740,3740,3740,0
|
|
20231012,170500,135698800,3740,3740,3740,3740,0
|
|
20231012,170400,135698800,3740,3740,3740,3740,0
|
|
20231012,170300,135698800,3740,3740,3740,3740,0
|
|
20231012,170200,135698800,3740,3740,3740,3740,0
|
|
20231012,170100,135698800,3740,3740,3740,3740,560
|
|
20231012,170000,135698800,3740,3740,3740,3740,0
|
|
20231012,165900,135698800,3740,3740,3740,3740,0
|
|
20231012,165800,135698800,3740,3740,3740,3740,0
|
|
20231012,165700,135698800,3740,3740,3740,3740,0
|
|
20231012,165600,135698800,3740,3740,3740,3740,0
|
|
20231012,165500,135698800,3740,3740,3740,3740,0
|
|
20231012,165400,135698800,3740,3740,3740,3740,0
|
|
20231012,165300,135698800,3740,3740,3740,3740,0
|
|
20231012,165200,135698800,3740,3740,3740,3740,0
|
|
20231012,165100,135698800,3740,3740,3740,3740,0
|
|
20231012,165000,135698800,3740,3740,3740,3740,0
|
|
20231012,164900,135698800,3740,3740,3740,3740,0
|
|
20231012,164800,135698800,3740,3740,3740,3740,0
|
|
20231012,164700,135698800,3740,3740,3740,3740,0
|
|
20231012,164600,135698800,3740,3740,3740,3740,0
|
|
20231012,164500,135698800,3740,3740,3740,3740,0
|
|
20231012,164400,135698800,3740,3740,3740,3740,0
|
|
20231012,164300,135698800,3740,3740,3740,3740,0
|
|
20231012,164200,135698800,3740,3740,3740,3740,0
|
|
20231012,164100,135698800,3740,3740,3740,3740,0
|
|
20231012,164000,135698800,3740,3740,3740,3740,0
|
|
20231012,163900,135698800,3740,3740,3740,3740,0
|
|
20231012,163800,135698800,3740,3740,3740,3740,0
|
|
20231012,163700,135698800,3740,3740,3740,3740,0
|
|
20231012,163600,135698800,3740,3740,3740,3740,0
|
|
20231012,163500,135698800,3740,3740,3740,3740,0
|
|
20231012,163400,135698800,3740,3740,3740,3740,0
|
|
20231012,163300,135698800,3740,3740,3740,3740,0
|
|
20231012,163200,135698800,3740,3740,3740,3740,0
|
|
20231012,163100,135698800,3740,3740,3740,3740,560
|
|
20231012,163000,135698800,3740,3740,3740,3740,0
|
|
20231012,162900,135698800,3740,3740,3740,3740,0
|
|
20231012,162800,135698800,3740,3740,3740,3740,0
|
|
20231012,162700,135698800,3740,3740,3740,3740,0
|
|
20231012,162600,135698800,3740,3740,3740,3740,0
|
|
20231012,162500,135698800,3740,3740,3740,3740,0
|
|
20231012,162400,135698800,3740,3740,3740,3740,0
|
|
20231012,162300,135698800,3740,3740,3740,3740,0
|
|
20231012,162200,135698800,3740,3740,3740,3740,0
|
|
20231012,162100,135698800,3740,3740,3740,3740,0
|
|
20231012,162000,135698800,3740,3740,3740,3740,0
|
|
20231012,161900,135698800,3740,3740,3740,3740,0
|
|
20231012,161800,135698800,3740,3740,3740,3740,0
|
|
20231012,161700,135698800,3740,3740,3740,3740,0
|
|
20231012,161600,135698800,3740,3740,3740,3740,0
|
|
20231012,161500,135698800,3740,3740,3740,3740,0
|
|
20231012,161400,135698800,3740,3740,3740,3740,0
|
|
20231012,161300,135698800,3740,3740,3740,3740,0
|
|
20231012,161200,135698800,3740,3740,3740,3740,0
|
|
20231012,161100,135698800,3740,3740,3740,3740,0
|
|
20231012,161000,135698800,3740,3740,3740,3740,0
|
|
20231012,160900,135698800,3740,3740,3740,3740,0
|
|
20231012,160800,135698800,3740,3740,3740,3740,0
|
|
20231012,160700,135698800,3740,3740,3740,3740,0
|
|
20231012,160600,135698800,3740,3740,3740,3740,0
|
|
20231012,160500,135698800,3740,3740,3740,3740,0
|
|
20231012,160400,135698800,3740,3740,3740,3740,0
|
|
20231012,160300,135698800,3740,3740,3740,3740,0
|
|
20231012,160200,135698800,3740,3740,3740,3740,0
|
|
20231012,160100,135698800,3740,3740,3740,3740,560
|
|
20231012,160000,135698800,3740,3740,3740,3740,0
|
|
20231012,155900,135698800,3740,3740,3740,3740,0
|
|
20231012,155800,135698800,3740,3740,3740,3740,0
|
|
20231012,155700,135698800,3740,3740,3740,3740,0
|
|
20231012,155600,135698800,3740,3740,3740,3740,0
|
|
20231012,155500,135698800,3740,3740,3740,3740,0
|
|
20231012,155400,135698800,3740,3740,3740,3740,0
|
|
20231012,155300,135698800,3740,3740,3740,3740,0
|
|
20231012,155200,135698800,3740,3740,3740,3740,0
|
|
20231012,155100,135698800,3740,3740,3740,3740,0
|
|
20231012,155000,135698800,3740,3740,3740,3740,0
|
|
20231012,154900,135698800,3740,3740,3740,3740,0
|
|
20231012,154800,135698800,3740,3740,3740,3740,0
|
|
20231012,154700,135698800,3740,3740,3740,3740,0
|
|
20231012,154600,135698800,3740,3740,3740,3740,0
|
|
20231012,154500,135698800,3740,3740,3740,3740,0
|
|
20231012,154400,135698800,3740,3740,3740,3740,0
|
|
20231012,154300,135698800,3740,3740,3740,3740,0
|
|
20231012,154200,135698800,3740,3740,3740,3740,0
|
|
20231012,154100,135698800,3740,3740,3740,3740,0
|
|
20231012,154000,135698800,3740,3740,3740,3740,0
|
|
20231012,153900,135698800,3740,3740,3740,3740,0
|
|
20231012,153800,135698800,3740,3740,3740,3740,0
|
|
20231012,153700,135698800,3740,3740,3740,3740,0
|
|
20231012,153600,135698800,3740,3740,3740,3740,0
|
|
20231012,153500,135698800,3740,3740,3740,3740,0
|
|
20231012,153400,135698800,3740,3740,3740,3740,0
|
|
20231012,153300,135698800,3740,3740,3740,3740,0
|
|
20231012,153200,135698800,3740,3740,3740,3740,0
|
|
20231012,153100,135698800,3740,3740,3740,3740,560
|
|
20231012,153000,135698800,3740,3740,3740,3740,560
|
|
20231012,152900,133604400,3745,3745,3745,3745,0
|
|
20231012,152800,133604400,3745,3745,3745,3745,0
|
|
20231012,152700,133604400,3745,3745,3745,3745,0
|
|
20231012,152600,133604400,3745,3745,3745,3745,0
|
|
20231012,152500,133604400,3745,3745,3745,3745,0
|
|
20231012,152400,133604400,3745,3745,3745,3745,0
|
|
20231012,152300,133604400,3745,3745,3745,3745,0
|
|
20231012,152200,133604400,3745,3745,3745,3745,0
|
|
20231012,152100,133604400,3745,3745,3745,3745,0
|
|
20231012,152000,133604400,3745,3745,3745,3745,0
|
|
20231012,151900,133604400,3745,3745,3745,3745,0
|
|
20231012,151800,133604400,3745,3745,3745,3745,0
|
|
20231012,151700,133604400,3745,3745,3745,3745,10
|
|
20231012,151600,133566950,3715,3720,3720,3715,139
|
|
20231012,151500,133050555,3750,3750,3750,3750,0
|
|
20231012,151400,133050555,3750,3750,3750,3750,0
|
|
20231012,151300,133050555,3750,3750,3750,3750,0
|
|
20231012,151200,133050555,3750,3740,3750,3715,440
|
|
20231012,151100,131408015,3755,3755,3755,3755,0
|
|
20231012,151000,131408015,3755,3755,3755,3755,10
|
|
20231012,150900,131370465,3755,3740,3755,3740,23
|
|
20231012,150800,131284145,3740,3740,3740,3740,1
|
|
20231012,150700,131280405,3740,3740,3740,3740,407
|
|
20231012,150600,129758225,3740,3740,3740,3740,100
|
|
20231012,150500,129384225,3760,3760,3760,3760,0
|
|
20231012,150400,129384225,3760,3760,3760,3760,0
|
|
20231012,150300,129384225,3760,3760,3760,3760,5
|
|
20231012,150200,129365425,3760,3760,3760,3760,93
|
|
20231012,150100,129015745,3765,3765,3765,3765,0
|
|
20231012,150000,129015745,3765,3765,3765,3765,0
|
|
20231012,145900,129015745,3765,3765,3765,3765,0
|
|
20231012,145800,129015745,3765,3765,3765,3765,0
|
|
20231012,145700,129015745,3765,3765,3765,3765,0
|
|
20231012,145600,129015745,3765,3765,3765,3765,0
|
|
20231012,145500,129015745,3765,3765,3765,3765,0
|
|
20231012,145400,129015745,3765,3765,3765,3765,0
|
|
20231012,145300,129015745,3765,3765,3765,3765,54
|
|
20231012,145200,128812435,3760,3760,3760,3760,0
|
|
20231012,145100,128812435,3760,3760,3760,3760,0
|
|
20231012,145000,128812435,3760,3760,3760,3760,0
|
|
20231012,144900,128812435,3760,3760,3760,3760,0
|
|
20231012,144800,128812435,3760,3760,3760,3760,785
|
|
20231012,144700,125860835,3760,3760,3760,3760,274
|
|
20231012,144600,124830595,3765,3765,3765,3765,0
|
|
20231012,144500,124830595,3765,3760,3765,3760,369
|
|
20231012,144400,123442195,3760,3760,3760,3760,54
|
|
20231012,144300,123239155,3760,3760,3760,3760,0
|
|
20231012,144200,123239155,3760,3760,3760,3760,0
|
|
20231012,144100,123239155,3760,3760,3760,3760,0
|
|
20231012,144000,123239155,3760,3760,3760,3760,0
|
|
20231012,143900,123239155,3760,3760,3760,3760,0
|
|
20231012,143800,123239155,3760,3760,3760,3760,51
|
|
20231012,143700,123047395,3760,3760,3760,3760,0
|
|
20231012,143600,123047395,3760,3735,3760,3735,206
|
|
20231012,143500,122277835,3765,3765,3765,3765,54
|
|
20231012,143400,122074525,3765,3765,3765,3765,0
|
|
20231012,143300,122074525,3765,3750,3765,3750,12
|
|
20231012,143200,122029375,3750,3750,3750,3750,0
|
|
20231012,143100,122029375,3750,3750,3750,3750,2
|
|
20231012,143000,122021875,3765,3765,3765,3765,0
|
|
20231012,142900,122021875,3765,3765,3765,3765,0
|
|
20231012,142800,122021875,3765,3765,3765,3765,62
|
|
20231012,142700,121788445,3765,3765,3765,3765,0
|
|
20231012,142600,121788445,3765,3760,3765,3760,54
|
|
20231012,142500,121585320,3760,3760,3760,3760,1
|
|
20231012,142400,121581560,3760,3760,3760,3760,22
|
|
20231012,142300,121498840,3760,3760,3760,3760,0
|
|
20231012,142200,121498840,3760,3760,3760,3760,0
|
|
20231012,142100,121498840,3760,3760,3760,3760,8
|
|
20231012,142000,121468760,3765,3765,3765,3765,0
|
|
20231012,141900,121468760,3765,3765,3765,3765,0
|
|
20231012,141800,121468760,3765,3765,3765,3765,0
|
|
20231012,141700,121468760,3765,3765,3770,3765,569
|
|
20231012,141600,119326360,3760,3755,3765,3755,467
|
|
20231012,141500,117570475,3750,3730,3750,3730,880
|
|
20231012,141400,114282475,3750,3750,3750,3750,0
|
|
20231012,141300,114282475,3750,3750,3750,3750,0
|
|
20231012,141200,114282475,3750,3740,3750,3730,210
|
|
20231012,141100,113497980,3750,3750,3750,3750,10
|
|
20231012,141000,113460480,3740,3740,3740,3740,0
|
|
20231012,140900,113460480,3740,3740,3740,3740,800
|
|
20231012,140800,110468480,3760,3750,3760,3750,1333
|
|
20231012,140700,105463995,3750,3750,3750,3750,0
|
|
20231012,140600,105463995,3750,3750,3750,3750,0
|
|
20231012,140500,105463995,3750,3750,3750,3750,0
|
|
20231012,140400,105463995,3750,3750,3750,3750,10
|
|
20231012,140300,105426495,3745,3740,3745,3740,494
|
|
20231012,140200,103576480,3750,3750,3750,3750,0
|
|
20231012,140100,103576480,3750,3750,3750,3750,0
|
|
20231012,140000,103576480,3750,3750,3750,3750,0
|
|
20231012,135900,103576480,3750,3750,3750,3750,54
|
|
20231012,135800,103373980,3735,3740,3740,3735,122
|
|
20231012,135700,102917955,3745,3745,3745,3745,682
|
|
20231012,135600,100363865,3750,3750,3750,3750,0
|
|
20231012,135500,100363865,3750,3750,3750,3750,0
|
|
20231012,135400,100363865,3750,3750,3750,3750,0
|
|
20231012,135300,100363865,3750,3750,3750,3750,0
|
|
20231012,135200,100363865,3750,3750,3750,3750,0
|
|
20231012,135100,100363865,3750,3750,3750,3750,0
|
|
20231012,135000,100363865,3750,3750,3750,3750,54
|
|
20231012,134900,100161365,3750,3750,3750,3750,10
|
|
20231012,134800,100123865,3740,3740,3740,3740,100
|
|
20231012,134700,99749865,3750,3750,3750,3750,0
|
|
20231012,134600,99749865,3750,3750,3750,3750,4
|
|
20231012,134500,99734865,3750,3750,3750,3750,4
|
|
20231012,134400,99719865,3750,3750,3750,3750,0
|
|
20231012,134300,99719865,3750,3750,3750,3750,20
|
|
20231012,134200,99644865,3750,3750,3750,3750,53
|
|
20231012,134100,99446115,3750,3750,3750,3750,54
|
|
20231012,134000,99243615,3740,3740,3740,3740,0
|
|
20231012,133900,99243615,3740,3740,3740,3740,0
|
|
20231012,133800,99243615,3740,3740,3740,3740,50
|
|
20231012,133700,99056615,3740,3750,3750,3740,28
|
|
20231012,133600,98951625,3750,3750,3750,3750,0
|
|
20231012,133500,98951625,3750,3745,3750,3745,11
|
|
20231012,133400,98910380,3750,3750,3750,3750,0
|
|
20231012,133300,98910380,3750,3745,3750,3745,11
|
|
20231012,133200,98869135,3750,3755,3755,3750,57
|
|
20231012,133100,98655360,3755,3760,3760,3755,5
|
|
20231012,133000,98636570,3750,3750,3755,3750,1003
|
|
20231012,132900,94871375,3750,3750,3750,3750,50
|
|
20231012,132800,94683875,3750,3730,3750,3730,12
|
|
20231012,132700,94638995,3750,3750,3750,3730,432
|
|
20231012,132600,93021635,3745,3745,3745,3745,0
|
|
20231012,132500,93021635,3745,3745,3745,3745,0
|
|
20231012,132400,93021635,3745,3745,3745,3745,10
|
|
20231012,132300,92984185,3725,3725,3725,3725,0
|
|
20231012,132200,92984185,3725,3725,3725,3725,0
|
|
20231012,132100,92984185,3725,3725,3725,3725,1
|
|
20231012,132000,92980460,3745,3735,3745,3715,75
|
|
20231012,131900,92700970,3750,3750,3750,3750,0
|
|
20231012,131800,92700970,3750,3750,3750,3750,0
|
|
20231012,131700,92700970,3750,3750,3750,3750,0
|
|
20231012,131600,92700970,3750,3750,3750,3750,0
|
|
20231012,131500,92700970,3750,3750,3750,3750,0
|
|
20231012,131400,92700970,3750,3750,3750,3750,0
|
|
20231012,131300,92700970,3750,3750,3750,3750,0
|
|
20231012,131200,92700970,3750,3750,3750,3750,89
|
|
20231012,131100,92367220,3750,3750,3750,3750,11
|
|
20231012,131000,92325970,3755,3755,3755,3755,0
|
|
20231012,130900,92325970,3755,3755,3755,3755,54
|
|
20231012,130800,92123200,3760,3760,3760,3760,0
|
|
20231012,130700,92123200,3760,3760,3760,3760,0
|
|
20231012,130600,92123200,3760,3760,3760,3760,0
|
|
20231012,130500,92123200,3760,3760,3760,3760,43
|
|
20231012,130400,91961520,3735,3735,3735,3735,120
|
|
20231012,130300,91513320,3760,3760,3760,3760,4
|
|
20231012,130200,91498280,3760,3755,3760,3755,5
|
|
20231012,130100,91479490,3755,3755,3755,3755,0
|
|
20231012,130000,91479490,3755,3755,3755,3755,160
|
|
20231012,125900,90878690,3735,3735,3735,3735,0
|
|
20231012,125800,90878690,3735,3735,3735,3735,0
|
|
20231012,125700,90878690,3735,3735,3735,3735,0
|
|
20231012,125600,90878690,3735,3745,3755,3735,191
|
|
20231012,125500,90164865,3755,3755,3755,3755,0
|
|
20231012,125400,90164865,3755,3755,3755,3755,0
|
|
20231012,125300,90164865,3755,3755,3755,3755,0
|
|
20231012,125200,90164865,3755,3755,3755,3755,0
|
|
20231012,125100,90164865,3755,3755,3755,3755,0
|
|
20231012,125000,90164865,3755,3755,3755,3755,10
|
|
20231012,124900,90127315,3735,3735,3735,3735,0
|
|
20231012,124800,90127315,3735,3735,3735,3735,150
|
|
20231012,124700,89567065,3735,3735,3735,3735,0
|
|
20231012,124600,89567065,3735,3735,3735,3735,21
|
|
20231012,124500,89488630,3740,3740,3740,3740,420
|
|
20231012,124400,87917830,3760,3760,3760,3760,0
|
|
20231012,124300,87917830,3760,3760,3760,3760,0
|
|
20231012,124200,87917830,3760,3760,3760,3760,151
|
|
20231012,124100,87350070,3760,3760,3760,3760,0
|
|
20231012,124000,87350070,3760,3755,3760,3755,76
|
|
20231012,123900,87064360,3730,3730,3730,3730,0
|
|
20231012,123800,87064360,3730,3730,3730,3730,0
|
|
20231012,123700,87064360,3730,3730,3730,3730,1
|
|
20231012,123600,87060630,3760,3760,3760,3760,0
|
|
20231012,123500,87060630,3760,3760,3760,3760,0
|
|
20231012,123400,87060630,3760,3760,3760,3760,7
|
|
20231012,123300,87034310,3730,3750,3760,3730,114
|
|
20231012,123200,86606510,3730,3730,3730,3730,10
|
|
20231012,123100,86569210,3730,3730,3730,3730,2
|
|
20231012,123000,86561750,3730,3730,3730,3730,0
|
|
20231012,122900,86561750,3730,3730,3730,3730,0
|
|
20231012,122800,86561750,3730,3755,3755,3730,38
|
|
20231012,122700,86419760,3730,3735,3755,3730,2034
|
|
20231012,122600,78796010,3740,3740,3740,3740,10
|
|
20231012,122500,78758610,3730,3730,3730,3730,0
|
|
20231012,122400,78758610,3730,3730,3730,3730,0
|
|
20231012,122300,78758610,3730,3730,3730,3730,0
|
|
20231012,122200,78758610,3730,3730,3730,3730,0
|
|
20231012,122100,78758610,3730,3730,3730,3730,0
|
|
20231012,122000,78758610,3730,3730,3730,3730,501
|
|
20231012,121900,76889880,3740,3740,3740,3740,0
|
|
20231012,121800,76889880,3740,3740,3740,3740,0
|
|
20231012,121700,76889880,3740,3740,3740,3740,0
|
|
20231012,121600,76889880,3740,3735,3740,3735,10
|
|
20231012,121500,76852495,3725,3725,3725,3725,0
|
|
20231012,121400,76852495,3725,3725,3725,3725,0
|
|
20231012,121300,76852495,3725,3725,3725,3725,330
|
|
20231012,121200,75623245,3745,3745,3745,3745,0
|
|
20231012,121100,75623245,3745,3745,3745,3745,0
|
|
20231012,121000,75623245,3745,3745,3745,3745,0
|
|
20231012,120900,75623245,3745,3745,3745,3745,0
|
|
20231012,120800,75623245,3745,3745,3745,3745,0
|
|
20231012,120700,75623245,3745,3745,3745,3745,0
|
|
20231012,120600,75623245,3745,3745,3745,3745,0
|
|
20231012,120500,75623245,3745,3745,3745,3745,0
|
|
20231012,120400,75623245,3745,3745,3745,3745,34
|
|
20231012,120300,75495915,3745,3740,3745,3740,50
|
|
20231012,120200,75308670,3745,3745,3745,3745,0
|
|
20231012,120100,75308670,3745,3745,3745,3745,0
|
|
20231012,120000,75308670,3745,3745,3745,3745,0
|
|
20231012,115900,75308670,3745,3745,3745,3745,0
|
|
20231012,115800,75308670,3745,3745,3745,3745,0
|
|
20231012,115700,75308670,3745,3745,3745,3745,0
|
|
20231012,115600,75308670,3745,3745,3745,3745,0
|
|
20231012,115500,75308670,3745,3745,3745,3745,36
|
|
20231012,115400,75173850,3750,3750,3750,3750,0
|
|
20231012,115300,75173850,3750,3750,3750,3750,0
|
|
20231012,115200,75173850,3750,3750,3750,3750,0
|
|
20231012,115100,75173850,3750,3750,3750,3750,0
|
|
20231012,115000,75173850,3750,3750,3750,3750,0
|
|
20231012,114900,75173850,3750,3750,3750,3750,1
|
|
20231012,114800,75170100,3750,3750,3750,3750,0
|
|
20231012,114700,75170100,3750,3750,3750,3750,0
|
|
20231012,114600,75170100,3750,3750,3750,3750,0
|
|
20231012,114500,75170100,3750,3750,3750,3750,133
|
|
20231012,114400,74671350,3750,3750,3750,3750,0
|
|
20231012,114300,74671350,3750,3725,3750,3725,349
|
|
20231012,114200,73365025,3730,3730,3730,3730,24
|
|
20231012,114100,73275505,3740,3740,3740,3740,530
|
|
20231012,114000,71293305,3745,3745,3745,3745,3
|
|
20231012,113900,71282070,3745,3745,3745,3745,0
|
|
20231012,113800,71282070,3745,3745,3745,3745,1
|
|
20231012,113700,71278325,3750,3750,3750,3750,280
|
|
20231012,113600,70228325,3750,3745,3750,3745,168
|
|
20231012,113500,69598825,3750,3750,3750,3750,0
|
|
20231012,113400,69598825,3750,3750,3750,3750,0
|
|
20231012,113300,69598825,3750,3750,3750,3750,0
|
|
20231012,113200,69598825,3750,3750,3750,3750,0
|
|
20231012,113100,69598825,3750,3750,3750,3750,0
|
|
20231012,113000,69598825,3750,3750,3750,3750,0
|
|
20231012,112900,69598825,3750,3750,3750,3750,0
|
|
20231012,112800,69598825,3750,3750,3750,3750,0
|
|
20231012,112700,69598825,3750,3750,3750,3750,0
|
|
20231012,112600,69598825,3750,3750,3750,3750,33
|
|
20231012,112500,69475075,3720,3720,3720,3720,0
|
|
20231012,112400,69475075,3720,3725,3725,3720,736
|
|
20231012,112300,66734265,3750,3750,3750,3750,0
|
|
20231012,112200,66734265,3750,3745,3750,3720,144
|
|
20231012,112100,66196470,3740,3725,3740,3725,2467
|
|
20231012,112000,56982295,3725,3725,3725,3725,0
|
|
20231012,111900,56982295,3725,3725,3725,3725,8
|
|
20231012,111800,56952495,3730,3730,3730,3730,0
|
|
20231012,111700,56952495,3730,3730,3730,3730,0
|
|
20231012,111600,56952495,3730,3730,3730,3730,0
|
|
20231012,111500,56952495,3730,3730,3730,3730,0
|
|
20231012,111400,56952495,3730,3730,3730,3730,10
|
|
20231012,111300,56915195,3730,3725,3730,3725,12
|
|
20231012,111200,56870475,3725,3725,3725,3725,27
|
|
20231012,111100,56769900,3715,3715,3715,3715,1000
|
|
20231012,111000,53054900,3725,3725,3725,3725,0
|
|
20231012,110900,53054900,3725,3725,3725,3725,0
|
|
20231012,110800,53054900,3725,3720,3725,3720,834
|
|
20231012,110700,49952250,3725,3725,3725,3725,2
|
|
20231012,110600,49944800,3725,3725,3725,3725,10
|
|
20231012,110500,49907550,3725,3725,3725,3725,0
|
|
20231012,110400,49907550,3725,3725,3725,3725,0
|
|
20231012,110300,49907550,3725,3725,3725,3725,0
|
|
20231012,110200,49907550,3725,3725,3725,3725,3
|
|
20231012,110100,49896375,3715,3715,3715,3715,1200
|
|
20231012,110000,45438375,3730,3730,3730,3730,0
|
|
20231012,105900,45438375,3730,3730,3730,3730,1
|
|
20231012,105800,45434645,3725,3725,3725,3725,200
|
|
20231012,105700,44689645,3730,3730,3730,3730,120
|
|
20231012,105600,44242045,3735,3735,3735,3735,2
|
|
20231012,105500,44234575,3730,3725,3730,3725,200
|
|
20231012,105400,43489075,3735,3730,3735,3730,173
|
|
20231012,105300,42843735,3725,3725,3725,3725,0
|
|
20231012,105200,42843735,3725,3725,3725,3725,0
|
|
20231012,105100,42843735,3725,3725,3725,3725,0
|
|
20231012,105000,42843735,3725,3725,3725,3725,0
|
|
20231012,104900,42843735,3725,3725,3725,3725,92
|
|
20231012,104800,42501035,3725,3725,3725,3725,0
|
|
20231012,104700,42501035,3725,3725,3725,3725,0
|
|
20231012,104600,42501035,3725,3725,3725,3725,100
|
|
20231012,104500,42128535,3725,3725,3725,3725,0
|
|
20231012,104400,42128535,3725,3725,3725,3725,0
|
|
20231012,104300,42128535,3725,3725,3725,3725,123
|
|
20231012,104200,41670360,3725,3725,3725,3725,0
|
|
20231012,104100,41670360,3725,3725,3725,3725,0
|
|
20231012,104000,41670360,3725,3725,3725,3725,0
|
|
20231012,103900,41670360,3725,3725,3725,3725,2
|
|
20231012,103800,41662910,3720,3725,3725,3720,35
|
|
20231012,103700,41532685,3720,3720,3720,3720,48
|
|
20231012,103600,41354125,3720,3720,3720,3720,0
|
|
20231012,103500,41354125,3720,3720,3720,3720,0
|
|
20231012,103400,41354125,3720,3720,3720,3720,0
|
|
20231012,103300,41354125,3720,3720,3720,3720,0
|
|
20231012,103200,41354125,3720,3720,3720,3720,0
|
|
20231012,103100,41354125,3720,3720,3720,3720,0
|
|
20231012,103000,41354125,3720,3720,3720,3720,0
|
|
20231012,102900,41354125,3720,3720,3720,3720,0
|
|
20231012,102800,41354125,3720,3720,3720,3720,0
|
|
20231012,102700,41354125,3720,3720,3720,3720,0
|
|
20231012,102600,41354125,3720,3720,3720,3720,0
|
|
20231012,102500,41354125,3720,3720,3720,3720,0
|
|
20231012,102400,41354125,3720,3720,3720,3720,2
|
|
20231012,102300,41346685,3725,3725,3725,3725,0
|
|
20231012,102200,41346685,3725,3725,3725,3725,0
|
|
20231012,102100,41346685,3725,3725,3725,3725,0
|
|
20231012,102000,41346685,3725,3730,3730,3725,960
|
|
20231012,101900,37770635,3725,3720,3725,3720,90
|
|
20231012,101800,37435585,3730,3730,3730,3730,0
|
|
20231012,101700,37435585,3730,3730,3730,3730,0
|
|
20231012,101600,37435585,3730,3730,3730,3730,0
|
|
20231012,101500,37435585,3730,3730,3730,3730,0
|
|
20231012,101400,37435585,3730,3730,3730,3730,51
|
|
20231012,101300,37245355,3730,3730,3730,3730,134
|
|
20231012,101200,36745535,3730,3730,3730,3730,53
|
|
20231012,101100,36547845,3730,3730,3730,3730,0
|
|
20231012,101000,36547845,3730,3730,3730,3730,0
|
|
20231012,100900,36547845,3730,3730,3730,3730,0
|
|
20231012,100800,36547845,3730,3730,3730,3730,100
|
|
20231012,100700,36174845,3730,3730,3730,3730,3
|
|
20231012,100600,36163655,3730,3730,3730,3730,11
|
|
20231012,100500,36122625,3720,3720,3720,3720,200
|
|
20231012,100400,35378625,3730,3730,3730,3730,5
|
|
20231012,100300,35359975,3725,3725,3725,3725,5
|
|
20231012,100200,35341350,3725,3725,3725,3725,10
|
|
20231012,100100,35304100,3720,3720,3720,3720,0
|
|
20231012,100000,35304100,3720,3720,3720,3720,0
|
|
20231012,095900,35304100,3720,3720,3720,3720,50
|
|
20231012,095800,35118100,3720,3720,3720,3720,0
|
|
20231012,095700,35118100,3720,3720,3720,3720,3
|
|
20231012,095600,35106940,3725,3725,3725,3725,0
|
|
20231012,095500,35106940,3725,3720,3725,3720,7
|
|
20231012,095400,35080880,3725,3725,3725,3725,0
|
|
20231012,095300,35080880,3725,3725,3725,3725,77
|
|
20231012,095200,34794055,3720,3720,3720,3720,0
|
|
20231012,095100,34794055,3720,3720,3720,3720,5
|
|
20231012,095000,34775455,3720,3720,3720,3720,0
|
|
20231012,094900,34775455,3720,3720,3720,3720,75
|
|
20231012,094800,34496455,3720,3720,3720,3720,0
|
|
20231012,094700,34496455,3720,3720,3720,3720,25
|
|
20231012,094600,34403455,3720,3720,3720,3720,0
|
|
20231012,094500,34403455,3720,3720,3720,3720,95
|
|
20231012,094400,34050055,3725,3725,3725,3725,0
|
|
20231012,094300,34050055,3725,3725,3725,3725,0
|
|
20231012,094200,34050055,3725,3725,3725,3725,0
|
|
20231012,094100,34050055,3725,3720,3725,3720,3
|
|
20231012,094000,34038885,3720,3720,3720,3720,44
|
|
20231012,093900,33875205,3720,3720,3720,3720,5
|
|
20231012,093800,33856605,3725,3725,3725,3725,0
|
|
20231012,093700,33856605,3725,3725,3725,3725,2
|
|
20231012,093600,33849155,3730,3730,3730,3730,0
|
|
20231012,093500,33849155,3730,3730,3730,3730,0
|
|
20231012,093400,33849155,3730,3730,3730,3730,12
|
|
20231012,093300,33804395,3730,3730,3730,3730,0
|
|
20231012,093200,33804395,3730,3730,3730,3730,0
|
|
20231012,093100,33804395,3730,3730,3730,3730,6
|
|
20231012,093000,33782015,3730,3730,3730,3730,27
|
|
20231012,092900,33681305,3730,3730,3730,3730,0
|
|
20231012,092800,33681305,3730,3730,3730,3710,320
|
|
20231012,092700,32489880,3730,3730,3730,3730,1
|
|
20231012,092600,32486150,3730,3730,3730,3730,1
|
|
20231012,092500,32482420,3725,3725,3725,3725,10
|
|
20231012,092400,32445170,3735,3725,3735,3725,633
|
|
20231012,092300,30084310,3725,3725,3725,3725,0
|
|
20231012,092200,30084310,3725,3705,3725,3705,33
|
|
20231012,092100,29961985,3705,3715,3715,3705,5
|
|
20231012,092000,29943440,3730,3730,3730,3730,0
|
|
20231012,091900,29943440,3730,3730,3730,3730,0
|
|
20231012,091800,29943440,3730,3730,3730,3730,162
|
|
20231012,091700,29339180,3730,3730,3730,3730,1
|
|
20231012,091600,29335450,3715,3715,3715,3715,160
|
|
20231012,091500,28741050,3715,3715,3715,3715,60
|
|
20231012,091400,28518150,3730,3730,3730,3730,81
|
|
20231012,091300,28216020,3730,3730,3730,3730,0
|
|
20231012,091200,28216020,3730,3730,3730,3730,1
|
|
20231012,091100,28212290,3730,3730,3735,3730,104
|
|
20231012,091000,27823870,3735,3735,3735,3735,0
|
|
20231012,090900,27823870,3735,3735,3735,3735,0
|
|
20231012,090800,27823870,3735,3735,3735,3735,3
|
|
20231012,090700,27812665,3725,3725,3725,3725,161
|
|
20231012,090600,27212940,3735,3725,3735,3725,325
|
|
20231012,090500,25999105,3725,3725,3725,3725,200
|
|
20231012,090400,25254105,3725,3725,3735,3725,422
|
|
20231012,090300,23682125,3725,3700,3730,3700,2132
|
|
20231012,090200,15750245,3715,3705,3720,3705,260
|
|
20231012,090100,14785705,3705,3690,3705,3690,879
|
|
20231012,090000,11540290,3680,3690,3690,3680,3128
|