578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183500,74070625,3590,3590,3590,3590,815
|
|
20231006,183400,74070625,3590,3590,3590,3590,0
|
|
20231006,183300,74070625,3590,3590,3590,3590,0
|
|
20231006,183200,74070625,3590,3590,3590,3590,0
|
|
20231006,183100,74070625,3590,3590,3590,3590,0
|
|
20231006,183000,74070625,3590,3590,3590,3590,0
|
|
20231006,182900,74070625,3590,3590,3590,3590,0
|
|
20231006,182800,74070625,3590,3590,3590,3590,0
|
|
20231006,182700,74070625,3590,3590,3590,3590,0
|
|
20231006,182600,74070625,3590,3590,3590,3590,0
|
|
20231006,182500,74070625,3590,3590,3590,3590,0
|
|
20231006,182400,74070625,3590,3590,3590,3590,0
|
|
20231006,182300,74070625,3590,3590,3590,3590,0
|
|
20231006,182200,74070625,3590,3590,3590,3590,0
|
|
20231006,182100,74070625,3590,3590,3590,3590,0
|
|
20231006,182000,74070625,3590,3590,3590,3590,0
|
|
20231006,181900,74070625,3590,3590,3590,3590,0
|
|
20231006,181800,74070625,3590,3590,3590,3590,0
|
|
20231006,181700,74070625,3590,3590,3590,3590,0
|
|
20231006,181600,74070625,3590,3590,3590,3590,0
|
|
20231006,181500,74070625,3590,3590,3590,3590,0
|
|
20231006,181400,74070625,3590,3590,3590,3590,0
|
|
20231006,181300,74070625,3590,3590,3590,3590,0
|
|
20231006,181200,74070625,3590,3590,3590,3590,0
|
|
20231006,181100,74070625,3590,3590,3590,3590,0
|
|
20231006,181000,74070625,3590,3590,3590,3590,0
|
|
20231006,180900,74070625,3590,3590,3590,3590,0
|
|
20231006,180800,74070625,3590,3590,3590,3590,0
|
|
20231006,180700,74070625,3590,3590,3590,3590,0
|
|
20231006,180600,74070625,3590,3590,3590,3590,0
|
|
20231006,180500,74070625,3590,3590,3590,3590,815
|
|
20231006,180400,74070625,3590,3590,3590,3590,0
|
|
20231006,180300,74070625,3590,3590,3590,3590,0
|
|
20231006,180200,74070625,3590,3590,3590,3590,0
|
|
20231006,180100,74070625,3590,3590,3590,3590,0
|
|
20231006,180000,74070625,3590,3590,3590,3590,0
|
|
20231006,175900,74070625,3590,3590,3590,3590,0
|
|
20231006,175800,74070625,3590,3590,3590,3590,0
|
|
20231006,175700,74070625,3590,3590,3590,3590,0
|
|
20231006,175600,74070625,3590,3590,3590,3590,0
|
|
20231006,175500,74070625,3590,3590,3590,3590,0
|
|
20231006,175400,74070625,3590,3590,3590,3590,0
|
|
20231006,175300,74070625,3590,3590,3590,3590,0
|
|
20231006,175200,74070625,3590,3590,3590,3590,0
|
|
20231006,175100,74070625,3590,3590,3590,3590,0
|
|
20231006,175000,74070625,3590,3590,3590,3590,0
|
|
20231006,174900,74070625,3590,3590,3590,3590,0
|
|
20231006,174800,74070625,3590,3590,3590,3590,0
|
|
20231006,174700,74070625,3590,3590,3590,3590,0
|
|
20231006,174600,74070625,3590,3590,3590,3590,0
|
|
20231006,174500,74070625,3590,3590,3590,3590,0
|
|
20231006,174400,74070625,3590,3590,3590,3590,0
|
|
20231006,174300,74070625,3590,3590,3590,3590,0
|
|
20231006,174200,74070625,3590,3590,3590,3590,0
|
|
20231006,174100,74070625,3590,3590,3590,3590,0
|
|
20231006,174000,74070625,3590,3590,3590,3590,0
|
|
20231006,173900,74070625,3590,3590,3590,3590,0
|
|
20231006,173800,74070625,3590,3590,3590,3590,0
|
|
20231006,173700,74070625,3590,3590,3590,3590,0
|
|
20231006,173600,74070625,3590,3590,3590,3590,0
|
|
20231006,173500,74070625,3590,3590,3590,3590,815
|
|
20231006,173400,74070625,3590,3590,3590,3590,0
|
|
20231006,173300,74070625,3590,3590,3590,3590,0
|
|
20231006,173200,74070625,3590,3590,3590,3590,0
|
|
20231006,173100,74070625,3590,3590,3590,3590,0
|
|
20231006,173000,74070625,3590,3590,3590,3590,0
|
|
20231006,172900,74070625,3590,3590,3590,3590,0
|
|
20231006,172800,74070625,3590,3590,3590,3590,0
|
|
20231006,172700,74070625,3590,3590,3590,3590,0
|
|
20231006,172600,74070625,3590,3590,3590,3590,0
|
|
20231006,172500,74070625,3590,3590,3590,3590,0
|
|
20231006,172400,74070625,3590,3590,3590,3590,0
|
|
20231006,172300,74070625,3590,3590,3590,3590,0
|
|
20231006,172200,74070625,3590,3590,3590,3590,0
|
|
20231006,172100,74070625,3590,3590,3590,3590,0
|
|
20231006,172000,74070625,3590,3590,3590,3590,0
|
|
20231006,171900,74070625,3590,3590,3590,3590,0
|
|
20231006,171800,74070625,3590,3590,3590,3590,0
|
|
20231006,171700,74070625,3590,3590,3590,3590,0
|
|
20231006,171600,74070625,3590,3590,3590,3590,0
|
|
20231006,171500,74070625,3590,3590,3590,3590,0
|
|
20231006,171400,74070625,3590,3590,3590,3590,0
|
|
20231006,171300,74070625,3590,3590,3590,3590,0
|
|
20231006,171200,74070625,3590,3590,3590,3590,0
|
|
20231006,171100,74070625,3590,3590,3590,3590,0
|
|
20231006,171000,74070625,3590,3590,3590,3590,0
|
|
20231006,170900,74070625,3590,3590,3590,3590,0
|
|
20231006,170800,74070625,3590,3590,3590,3590,0
|
|
20231006,170700,74070625,3590,3590,3590,3590,0
|
|
20231006,170600,74070625,3590,3590,3590,3590,0
|
|
20231006,170500,74070625,3590,3590,3590,3590,815
|
|
20231006,170400,74070625,3590,3590,3590,3590,0
|
|
20231006,170300,74070625,3590,3590,3590,3590,0
|
|
20231006,170200,74070625,3590,3590,3590,3590,0
|
|
20231006,170100,74070625,3590,3590,3590,3590,0
|
|
20231006,170000,74070625,3590,3590,3590,3590,0
|
|
20231006,165900,74070625,3590,3590,3590,3590,0
|
|
20231006,165800,74070625,3590,3590,3590,3590,0
|
|
20231006,165700,74070625,3590,3590,3590,3590,0
|
|
20231006,165600,74070625,3590,3590,3590,3590,0
|
|
20231006,165500,74070625,3590,3590,3590,3590,0
|
|
20231006,165400,74070625,3590,3590,3590,3590,0
|
|
20231006,165300,74070625,3590,3590,3590,3590,0
|
|
20231006,165200,74070625,3590,3590,3590,3590,0
|
|
20231006,165100,74070625,3590,3590,3590,3590,0
|
|
20231006,165000,74070625,3590,3590,3590,3590,0
|
|
20231006,164900,74070625,3590,3590,3590,3590,0
|
|
20231006,164800,74070625,3590,3590,3590,3590,0
|
|
20231006,164700,74070625,3590,3590,3590,3590,0
|
|
20231006,164600,74070625,3590,3590,3590,3590,0
|
|
20231006,164500,74070625,3590,3590,3590,3590,0
|
|
20231006,164400,74070625,3590,3590,3590,3590,0
|
|
20231006,164300,74070625,3590,3590,3590,3590,0
|
|
20231006,164200,74070625,3590,3590,3590,3590,0
|
|
20231006,164100,74070625,3590,3590,3590,3590,0
|
|
20231006,164000,74070625,3590,3590,3590,3590,0
|
|
20231006,163900,74070625,3590,3590,3590,3590,0
|
|
20231006,163800,74070625,3590,3590,3590,3590,0
|
|
20231006,163700,74070625,3590,3590,3590,3590,0
|
|
20231006,163600,74070625,3590,3590,3590,3590,0
|
|
20231006,163500,74070625,3590,3590,3590,3590,815
|
|
20231006,163400,74070625,3590,3590,3590,3590,0
|
|
20231006,163300,74070625,3590,3590,3590,3590,0
|
|
20231006,163200,74070625,3590,3590,3590,3590,0
|
|
20231006,163100,74070625,3590,3590,3590,3590,0
|
|
20231006,163000,74070625,3590,3590,3590,3590,0
|
|
20231006,162900,74070625,3590,3590,3590,3590,0
|
|
20231006,162800,74070625,3590,3590,3590,3590,0
|
|
20231006,162700,74070625,3590,3590,3590,3590,0
|
|
20231006,162600,74070625,3590,3590,3590,3590,0
|
|
20231006,162500,74070625,3590,3590,3590,3590,0
|
|
20231006,162400,74070625,3590,3590,3590,3590,0
|
|
20231006,162300,74070625,3590,3590,3590,3590,0
|
|
20231006,162200,74070625,3590,3590,3590,3590,0
|
|
20231006,162100,74070625,3590,3590,3590,3590,0
|
|
20231006,162000,74070625,3590,3590,3590,3590,0
|
|
20231006,161900,74070625,3590,3590,3590,3590,0
|
|
20231006,161800,74070625,3590,3590,3590,3590,0
|
|
20231006,161700,74070625,3590,3590,3590,3590,0
|
|
20231006,161600,74070625,3590,3590,3590,3590,0
|
|
20231006,161500,74070625,3590,3590,3590,3590,0
|
|
20231006,161400,74070625,3590,3590,3590,3590,0
|
|
20231006,161300,74070625,3590,3590,3590,3590,0
|
|
20231006,161200,74070625,3590,3590,3590,3590,0
|
|
20231006,161100,74070625,3590,3590,3590,3590,0
|
|
20231006,161000,74070625,3590,3590,3590,3590,0
|
|
20231006,160900,74070625,3590,3590,3590,3590,0
|
|
20231006,160800,74070625,3590,3590,3590,3590,0
|
|
20231006,160700,74070625,3590,3590,3590,3590,0
|
|
20231006,160600,74070625,3590,3590,3590,3590,0
|
|
20231006,160500,74070625,3590,3590,3590,3590,815
|
|
20231006,160400,74070625,3590,3590,3590,3590,0
|
|
20231006,160300,74070625,3590,3590,3590,3590,0
|
|
20231006,160200,74070625,3590,3590,3590,3590,0
|
|
20231006,160100,74070625,3590,3590,3590,3590,0
|
|
20231006,160000,74070625,3590,3590,3590,3590,0
|
|
20231006,155900,74070625,3590,3590,3590,3590,0
|
|
20231006,155800,74070625,3590,3590,3590,3590,0
|
|
20231006,155700,74070625,3590,3590,3590,3590,0
|
|
20231006,155600,74070625,3590,3590,3590,3590,0
|
|
20231006,155500,74070625,3590,3590,3590,3590,0
|
|
20231006,155400,74070625,3590,3590,3590,3590,0
|
|
20231006,155300,74070625,3590,3590,3590,3590,0
|
|
20231006,155200,74070625,3590,3590,3590,3590,0
|
|
20231006,155100,74070625,3590,3590,3590,3590,0
|
|
20231006,155000,74070625,3590,3590,3590,3590,0
|
|
20231006,154900,74070625,3590,3590,3590,3590,0
|
|
20231006,154800,74070625,3590,3590,3590,3590,0
|
|
20231006,154700,74070625,3590,3590,3590,3590,0
|
|
20231006,154600,74070625,3590,3590,3590,3590,0
|
|
20231006,154500,74070625,3590,3590,3590,3590,0
|
|
20231006,154400,74070625,3590,3590,3590,3590,0
|
|
20231006,154300,74070625,3590,3590,3590,3590,0
|
|
20231006,154200,74070625,3590,3590,3590,3590,0
|
|
20231006,154100,74070625,3590,3590,3590,3590,0
|
|
20231006,154000,74070625,3590,3590,3590,3590,0
|
|
20231006,153900,74070625,3590,3590,3590,3590,0
|
|
20231006,153800,74070625,3590,3590,3590,3590,0
|
|
20231006,153700,74070625,3590,3590,3590,3590,0
|
|
20231006,153600,74070625,3590,3590,3590,3590,0
|
|
20231006,153500,74070625,3590,3590,3590,3590,815
|
|
20231006,153400,74070625,3590,3590,3590,3590,0
|
|
20231006,153300,74070625,3590,3590,3590,3590,0
|
|
20231006,153200,74070625,3590,3590,3590,3590,0
|
|
20231006,153100,74070625,3590,3590,3590,3590,0
|
|
20231006,153000,74070625,3590,3590,3590,3590,815
|
|
20231006,152900,71144775,3570,3570,3570,3570,0
|
|
20231006,152800,71144775,3570,3570,3570,3570,0
|
|
20231006,152700,71144775,3570,3570,3570,3570,0
|
|
20231006,152600,71144775,3570,3570,3570,3570,0
|
|
20231006,152500,71144775,3570,3570,3570,3570,0
|
|
20231006,152400,71144775,3570,3570,3570,3570,0
|
|
20231006,152300,71144775,3570,3570,3570,3570,0
|
|
20231006,152200,71144775,3570,3570,3570,3570,0
|
|
20231006,152100,71144775,3570,3570,3570,3570,0
|
|
20231006,152000,71144775,3570,3570,3570,3570,0
|
|
20231006,151900,71144775,3570,3560,3575,3560,106
|
|
20231006,151800,70766390,3540,3585,3585,3540,622
|
|
20231006,151700,68555415,3585,3585,3585,3585,2
|
|
20231006,151600,68548245,3585,3585,3585,3585,2
|
|
20231006,151500,68541075,3585,3585,3585,3585,2
|
|
20231006,151400,68533905,3585,3580,3585,3580,40
|
|
20231006,151300,68390620,3580,3575,3580,3575,20
|
|
20231006,151200,68319065,3560,3580,3580,3560,31
|
|
20231006,151100,68208685,3580,3585,3585,3580,15
|
|
20231006,151000,68154975,3585,3570,3585,3570,14
|
|
20231006,150900,68104810,3555,3585,3585,3555,336
|
|
20231006,150800,66908680,3580,3565,3580,3565,124
|
|
20231006,150700,66465785,3570,3580,3580,3570,27
|
|
20231006,150600,66369245,3580,3580,3580,3580,1
|
|
20231006,150500,66365665,3580,3580,3580,3580,2
|
|
20231006,150400,66358505,3570,3580,3580,3570,37
|
|
20231006,150300,66226105,3580,3575,3580,3575,27
|
|
20231006,150200,66129450,3570,3580,3580,3570,213
|
|
20231006,150100,65368405,3580,3580,3580,3580,2
|
|
20231006,150000,65361245,3580,3580,3580,3580,6
|
|
20231006,145900,65339765,3580,3575,3580,3575,2
|
|
20231006,145800,65332610,3575,3570,3575,3570,36
|
|
20231006,145700,65204085,3570,3570,3570,3570,2
|
|
20231006,145600,65196945,3570,3570,3570,3570,1
|
|
20231006,145500,65193375,3570,3570,3570,3570,22
|
|
20231006,145400,65114835,3570,3570,3570,3570,1
|
|
20231006,145300,65111265,3570,3570,3570,3570,2
|
|
20231006,145200,65104125,3570,3570,3570,3570,89
|
|
20231006,145100,64786395,3560,3570,3570,3560,12
|
|
20231006,145000,64743655,3570,3570,3570,3570,37
|
|
20231006,144900,64611565,3570,3585,3585,3550,1512
|
|
20231006,144800,59239125,3570,3570,3570,3570,1
|
|
20231006,144700,59235555,3560,3590,3590,3560,501
|
|
20231006,144600,57442945,3590,3590,3590,3590,1
|
|
20231006,144500,57439355,3580,3590,3590,3580,14
|
|
20231006,144400,57389115,3590,3590,3590,3590,1
|
|
20231006,144300,57385525,3590,3590,3590,3590,2
|
|
20231006,144200,57378345,3590,3590,3590,3590,1
|
|
20231006,144100,57374755,3590,3590,3590,3590,2
|
|
20231006,144000,57367575,3580,3590,3590,3580,2
|
|
20231006,143900,57360405,3590,3590,3590,3590,2
|
|
20231006,143800,57353225,3590,3590,3590,3590,1
|
|
20231006,143700,57349635,3580,3590,3590,3580,3
|
|
20231006,143600,57338875,3590,3590,3590,3590,1
|
|
20231006,143500,57335285,3590,3590,3590,3590,2
|
|
20231006,143400,57328105,3590,3590,3590,3590,1
|
|
20231006,143300,57324515,3590,3590,3590,3590,2
|
|
20231006,143200,57317335,3580,3585,3590,3580,50
|
|
20231006,143100,57138020,3585,3585,3585,3585,2
|
|
20231006,143000,57130850,3585,3585,3585,3585,1
|
|
20231006,142900,57127265,3580,3585,3585,3580,12
|
|
20231006,142800,57084255,3585,3585,3585,3585,10
|
|
20231006,142700,57048405,3585,3590,3590,3585,4
|
|
20231006,142600,57034055,3590,3590,3590,3590,1
|
|
20231006,142500,57030465,3590,3590,3590,3590,2
|
|
20231006,142400,57023285,3590,3590,3590,3590,1
|
|
20231006,142300,57019695,3590,3590,3590,3590,2
|
|
20231006,142200,57012515,3590,3590,3590,3590,1
|
|
20231006,142100,57008925,3590,3590,3590,3590,2
|
|
20231006,142000,57001745,3590,3590,3590,3590,1
|
|
20231006,141900,56998155,3590,3590,3590,3580,176
|
|
20231006,141800,56366495,3600,3600,3600,3600,1
|
|
20231006,141700,56362895,3600,3600,3600,3600,2
|
|
20231006,141600,56355695,3600,3600,3600,3600,1
|
|
20231006,141500,56352095,3590,3600,3600,3590,4
|
|
20231006,141400,56337715,3600,3600,3600,3600,1
|
|
20231006,141300,56334115,3600,3600,3600,3600,2
|
|
20231006,141200,56326915,3600,3600,3600,3600,1
|
|
20231006,141100,56323315,3600,3600,3600,3600,2
|
|
20231006,141000,56316115,3600,3600,3600,3600,14
|
|
20231006,140900,56265715,3595,3600,3600,3595,169
|
|
20231006,140800,55657400,3600,3600,3600,3600,1
|
|
20231006,140700,55653800,3600,3600,3600,3600,2
|
|
20231006,140600,55646600,3600,3600,3600,3600,1
|
|
20231006,140500,55643000,3595,3600,3600,3595,23
|
|
20231006,140400,55560260,3600,3600,3600,3600,1
|
|
20231006,140300,55556660,3600,3600,3600,3600,3
|
|
20231006,140200,55545860,3595,3600,3600,3595,119
|
|
20231006,140100,55118005,3600,3600,3600,3600,2
|
|
20231006,140000,55110805,3595,3600,3600,3595,51
|
|
20231006,135900,54927235,3600,3600,3600,3600,2
|
|
20231006,135800,54920035,3600,3600,3600,3600,1
|
|
20231006,135700,54916435,3595,3600,3600,3595,42
|
|
20231006,135600,54765265,3600,3600,3600,3600,1
|
|
20231006,135500,54761665,3600,3600,3600,3600,3
|
|
20231006,135400,54750865,3600,3600,3600,3600,1
|
|
20231006,135300,54747265,3600,3600,3600,3600,2
|
|
20231006,135200,54740065,3600,3600,3600,3600,1
|
|
20231006,135100,54736465,3600,3600,3600,3600,2
|
|
20231006,135000,54729265,3600,3600,3600,3600,1
|
|
20231006,134900,54725665,3600,3600,3600,3600,2
|
|
20231006,134800,54718465,3600,3600,3600,3600,1
|
|
20231006,134700,54714865,3600,3600,3600,3600,2
|
|
20231006,134600,54707665,3600,3600,3600,3600,1
|
|
20231006,134500,54704065,3600,3600,3600,3600,2
|
|
20231006,134400,54696865,3600,3600,3600,3600,1
|
|
20231006,134300,54693265,3600,3600,3600,3600,2
|
|
20231006,134200,54686065,3600,3600,3600,3600,2
|
|
20231006,134100,54678865,3600,3600,3600,3600,1
|
|
20231006,134000,54675265,3585,3600,3600,3585,10
|
|
20231006,133900,54639385,3600,3600,3600,3600,1
|
|
20231006,133800,54635785,3600,3600,3600,3600,2
|
|
20231006,133700,54628585,3600,3600,3600,3600,1
|
|
20231006,133600,54624985,3600,3600,3600,3600,2
|
|
20231006,133500,54617785,3600,3600,3600,3600,1
|
|
20231006,133400,54614185,3600,3600,3600,3600,2
|
|
20231006,133300,54606985,3605,3605,3605,3605,1
|
|
20231006,133200,54603380,3605,3605,3605,3605,2
|
|
20231006,133100,54596170,3605,3605,3605,3605,1
|
|
20231006,133000,54592565,3610,3610,3610,3610,2
|
|
20231006,132900,54585345,3600,3600,3600,3600,1
|
|
20231006,132800,54581745,3605,3605,3605,3605,47
|
|
20231006,132700,54412310,3580,3595,3610,3580,783
|
|
20231006,132600,51590100,3595,3595,3595,3595,2
|
|
20231006,132500,51582910,3590,3590,3590,3590,278
|
|
20231006,132400,50584890,3590,3590,3590,3590,2
|
|
20231006,132300,50577710,3590,3590,3590,3590,1
|
|
20231006,132200,50574120,3590,3590,3590,3590,2
|
|
20231006,132100,50566940,3590,3590,3590,3590,4
|
|
20231006,132000,50552580,3580,3590,3590,3580,135
|
|
20231006,131900,50068050,3590,3590,3590,3590,1
|
|
20231006,131800,50064460,3590,3590,3590,3590,2
|
|
20231006,131700,50057280,3590,3590,3590,3590,1
|
|
20231006,131600,50053690,3590,3590,3590,3590,2
|
|
20231006,131500,50046510,3590,3590,3590,3590,1
|
|
20231006,131400,50042920,3580,3590,3590,3580,114
|
|
20231006,131300,49634780,3580,3590,3590,3580,22
|
|
20231006,131200,49556010,3590,3590,3590,3590,3
|
|
20231006,131100,49545240,3580,3585,3585,3580,109
|
|
20231006,131000,49154515,3585,3585,3585,3585,16
|
|
20231006,130900,49097155,3585,3585,3585,3585,1
|
|
20231006,130800,49093570,3585,3585,3585,3585,2
|
|
20231006,130700,49086400,3585,3585,3585,3585,1
|
|
20231006,130600,49082815,3585,3585,3585,3585,2
|
|
20231006,130500,49075645,3585,3585,3585,3585,1
|
|
20231006,130400,49072060,3585,3585,3585,3585,2
|
|
20231006,130300,49064890,3585,3585,3585,3585,2
|
|
20231006,130200,49057720,3585,3580,3585,3580,11
|
|
20231006,130100,49018330,3580,3585,3585,3580,18
|
|
20231006,130000,48953885,3580,3585,3585,3580,38
|
|
20231006,125900,48817835,3580,3580,3580,3580,10
|
|
20231006,125800,48782035,3560,3590,3595,3555,129
|
|
20231006,125700,48320755,3585,3585,3585,3585,32
|
|
20231006,125600,48206035,3585,3580,3585,3580,47
|
|
20231006,125500,48037585,3580,3580,3580,3580,1
|
|
20231006,125400,48034005,3585,3580,3585,3580,202
|
|
20231006,125300,47309840,3580,3580,3580,3580,1
|
|
20231006,125200,47306260,3580,3580,3580,3580,2
|
|
20231006,125100,47299100,3580,3580,3580,3580,1
|
|
20231006,125000,47295520,3575,3550,3575,3550,53
|
|
20231006,124900,47107320,3550,3575,3575,3550,157
|
|
20231006,124800,46549945,3555,3580,3580,3555,126
|
|
20231006,124700,46101745,3580,3580,3580,3580,1
|
|
20231006,124600,46098165,3580,3580,3580,3580,2
|
|
20231006,124500,46091005,3580,3580,3580,3580,1
|
|
20231006,124400,46087425,3580,3580,3580,3580,2
|
|
20231006,124300,46080265,3580,3580,3580,3580,1
|
|
20231006,124200,46076685,3580,3580,3580,3580,2
|
|
20231006,124100,46069525,3580,3580,3580,3580,1
|
|
20231006,124000,46065945,3580,3580,3580,3580,2
|
|
20231006,123900,46058785,3585,3570,3585,3570,32
|
|
20231006,123800,45944410,3600,3600,3600,3600,7
|
|
20231006,123700,45919210,3600,3600,3600,3600,1
|
|
20231006,123600,45915610,3600,3600,3600,3600,2
|
|
20231006,123500,45908410,3600,3600,3600,3600,1
|
|
20231006,123400,45904810,3600,3600,3600,3600,2
|
|
20231006,123300,45897610,3600,3600,3600,3600,1
|
|
20231006,123200,45894010,3570,3600,3600,3570,752
|
|
20231006,123100,43205480,3605,3605,3605,3605,1
|
|
20231006,123000,43201875,3595,3605,3605,3595,12
|
|
20231006,122900,43158715,3600,3595,3600,3595,177
|
|
20231006,122800,42521900,3595,3595,3595,3595,2
|
|
20231006,122700,42514710,3595,3595,3595,3595,1
|
|
20231006,122600,42511115,3590,3590,3590,3585,130
|
|
20231006,122500,42044665,3590,3590,3590,3590,1
|
|
20231006,122400,42041075,3590,3590,3590,3585,49
|
|
20231006,122300,41865175,3585,3585,3585,3585,5
|
|
20231006,122200,41847250,3580,3580,3580,3580,1205
|
|
20231006,122100,37533350,3575,3575,3575,3575,301
|
|
20231006,122000,36457275,3575,3575,3575,3575,2
|
|
20231006,121900,36450125,3570,3570,3570,3570,109
|
|
20231006,121800,36060995,3570,3570,3570,3570,57
|
|
20231006,121700,35857505,3570,3570,3570,3570,1
|
|
20231006,121600,35853935,3570,3570,3570,3570,2
|
|
20231006,121500,35846795,3570,3570,3570,3570,1
|
|
20231006,121400,35843225,3570,3570,3570,3570,14
|
|
20231006,121300,35793245,3570,3570,3570,3570,3
|
|
20231006,121200,35782535,3570,3570,3570,3570,2
|
|
20231006,121100,35775395,3570,3570,3570,3570,1
|
|
20231006,121000,35771825,3570,3570,3570,3570,20
|
|
20231006,120900,35700425,3570,3575,3575,3570,2
|
|
20231006,120800,35693280,3575,3575,3575,3575,14
|
|
20231006,120700,35643230,3575,3570,3575,3570,2
|
|
20231006,120600,35636085,3570,3575,3575,3570,227
|
|
20231006,120500,34825670,3575,3575,3575,3575,125
|
|
20231006,120400,34378795,3570,3565,3570,3565,296
|
|
20231006,120300,33322080,3570,3570,3570,3550,32
|
|
20231006,120200,33207880,3570,3570,3570,3570,1
|
|
20231006,120100,33204310,3570,3570,3570,3570,2
|
|
20231006,120000,33197170,3570,3570,3570,3570,1
|
|
20231006,115900,33193600,3570,3570,3570,3570,2
|
|
20231006,115800,33186460,3550,3565,3570,3550,5
|
|
20231006,115700,33168645,3565,3565,3565,3565,2
|
|
20231006,115600,33161515,3565,3565,3565,3565,1
|
|
20231006,115500,33157950,3565,3560,3565,3560,2
|
|
20231006,115400,33150825,3560,3560,3560,3560,1
|
|
20231006,115300,33147265,3550,3565,3565,3550,3
|
|
20231006,115200,33136585,3550,3570,3570,3550,51
|
|
20231006,115100,32954615,3570,3570,3570,3570,2
|
|
20231006,115000,32947475,3570,3570,3570,3570,1
|
|
20231006,114900,32943905,3570,3570,3570,3570,2
|
|
20231006,114800,32936765,3570,3570,3570,3570,1
|
|
20231006,114700,32933195,3550,3570,3570,3550,4
|
|
20231006,114600,32918955,3570,3570,3570,3570,1
|
|
20231006,114500,32915385,3570,3570,3570,3570,2
|
|
20231006,114400,32908245,3570,3570,3570,3570,1
|
|
20231006,114300,32904675,3570,3570,3570,3570,2
|
|
20231006,114200,32897535,3570,3570,3570,3570,1
|
|
20231006,114100,32893965,3570,3570,3570,3570,2
|
|
20231006,114000,32886825,3570,3570,3570,3570,1
|
|
20231006,113900,32883255,3570,3570,3570,3570,2
|
|
20231006,113800,32876115,3570,3570,3570,3570,1
|
|
20231006,113700,32872545,3570,3570,3570,3570,2
|
|
20231006,113600,32865405,3570,3570,3570,3570,1
|
|
20231006,113500,32861835,3550,3570,3570,3550,4
|
|
20231006,113400,32847595,3570,3570,3570,3570,1
|
|
20231006,113300,32844025,3570,3570,3570,3570,3
|
|
20231006,113200,32833315,3570,3570,3570,3570,1
|
|
20231006,113100,32829745,3570,3570,3570,3570,2
|
|
20231006,113000,32822605,3560,3560,3560,3560,1
|
|
20231006,112900,32819045,3560,3560,3560,3560,2
|
|
20231006,112800,32811925,3565,3565,3565,3565,4
|
|
20231006,112700,32797665,3550,3565,3570,3550,85
|
|
20231006,112600,32494405,3565,3565,3565,3565,1
|
|
20231006,112500,32490840,3565,3565,3565,3565,2
|
|
20231006,112400,32483710,3565,3565,3565,3565,1
|
|
20231006,112300,32480145,3550,3570,3570,3550,29
|
|
20231006,112200,32376675,3570,3570,3570,3570,1
|
|
20231006,112100,32373105,3570,3570,3570,3570,2
|
|
20231006,112000,32365965,3545,3570,3570,3545,53
|
|
20231006,111900,32176930,3570,3570,3570,3570,2
|
|
20231006,111800,32169790,3570,3570,3570,3570,1
|
|
20231006,111700,32166220,3570,3570,3570,3570,2
|
|
20231006,111600,32159080,3570,3570,3570,3570,1
|
|
20231006,111500,32155510,3570,3570,3570,3570,2
|
|
20231006,111400,32148370,3570,3570,3570,3570,1
|
|
20231006,111300,32144800,3570,3570,3570,3570,2
|
|
20231006,111200,32137660,3570,3570,3570,3570,1
|
|
20231006,111100,32134090,3545,3570,3570,3545,88
|
|
20231006,111000,31820540,3565,3570,3570,3565,35
|
|
20231006,110900,31695690,3565,3575,3575,3565,305
|
|
20231006,110800,30607045,3575,3575,3575,3575,1
|
|
20231006,110700,30603470,3575,3575,3575,3575,2
|
|
20231006,110600,30596320,3570,3570,3570,3570,12
|
|
20231006,110500,30553480,3570,3570,3570,3570,2
|
|
20231006,110400,30546340,3570,3570,3570,3570,1
|
|
20231006,110300,30542770,3570,3570,3570,3570,2
|
|
20231006,110200,30535630,3560,3570,3570,3560,291
|
|
20231006,110100,29496860,3570,3570,3570,3570,2
|
|
20231006,110000,29489720,3570,3570,3570,3570,1
|
|
20231006,105900,29486150,3570,3570,3570,3570,2
|
|
20231006,105800,29479010,3570,3570,3570,3570,1
|
|
20231006,105700,29475440,3570,3570,3570,3570,2
|
|
20231006,105600,29468300,3570,3570,3570,3570,1
|
|
20231006,105500,29464730,3560,3565,3570,3560,92
|
|
20231006,105400,29136760,3565,3565,3565,3565,1
|
|
20231006,105300,29133195,3565,3565,3565,3560,19
|
|
20231006,105200,29065485,3565,3565,3565,3565,1
|
|
20231006,105100,29061920,3565,3565,3565,3560,18
|
|
20231006,105000,28997755,3565,3560,3565,3555,24
|
|
20231006,104900,28912210,3565,3555,3565,3555,2
|
|
20231006,104800,28905090,3540,3555,3560,3540,53
|
|
20231006,104700,28716740,3555,3555,3555,3555,2
|
|
20231006,104600,28709630,3555,3555,3555,3555,1
|
|
20231006,104500,28706075,3555,3555,3555,3555,2
|
|
20231006,104400,28698965,3555,3555,3555,3555,1
|
|
20231006,104300,28695410,3555,3555,3555,3555,2
|
|
20231006,104200,28688300,3555,3555,3555,3555,1
|
|
20231006,104100,28684745,3555,3555,3555,3555,2
|
|
20231006,104000,28677635,3555,3555,3555,3555,1
|
|
20231006,103900,28674080,3555,3555,3555,3555,2
|
|
20231006,103800,28666970,3555,3555,3555,3555,1
|
|
20231006,103700,28663415,3555,3555,3555,3555,2
|
|
20231006,103600,28656305,3555,3555,3555,3555,1
|
|
20231006,103500,28652750,3555,3555,3555,3555,2
|
|
20231006,103400,28645640,3555,3555,3555,3555,1
|
|
20231006,103300,28642085,3555,3555,3555,3555,2
|
|
20231006,103200,28634975,3540,3555,3555,3540,4
|
|
20231006,103100,28620800,3555,3550,3555,3550,2
|
|
20231006,103000,28613695,3555,3555,3555,3555,1
|
|
20231006,102900,28610140,3540,3540,3540,3540,49
|
|
20231006,102800,28436680,3540,3540,3540,3540,1
|
|
20231006,102700,28433140,3530,3530,3530,3530,0
|
|
20231006,102600,28433140,3530,3530,3530,3530,0
|
|
20231006,102500,28433140,3530,3540,3540,3530,111
|
|
20231006,102400,28040310,3530,3530,3530,3530,0
|
|
20231006,102300,28040310,3530,3530,3530,3530,0
|
|
20231006,102200,28040310,3530,3530,3530,3530,0
|
|
20231006,102100,28040310,3530,3530,3530,3530,0
|
|
20231006,102000,28040310,3530,3530,3530,3530,75
|
|
20231006,101900,27775560,3535,3540,3540,3535,59
|
|
20231006,101800,27566725,3540,3540,3540,3540,0
|
|
20231006,101700,27566725,3540,3540,3540,3540,0
|
|
20231006,101600,27566725,3540,3550,3555,3540,50
|
|
20231006,101500,27389065,3540,3540,3540,3540,0
|
|
20231006,101400,27389065,3540,3545,3545,3540,62
|
|
20231006,101300,27169320,3545,3545,3545,3545,41
|
|
20231006,101200,27023975,3545,3545,3545,3545,0
|
|
20231006,101100,27023975,3545,3545,3545,3545,0
|
|
20231006,101000,27023975,3545,3545,3545,3545,14
|
|
20231006,100900,26974345,3545,3545,3545,3545,1
|
|
20231006,100800,26970800,3540,3540,3540,3540,0
|
|
20231006,100700,26970800,3540,3540,3540,3540,0
|
|
20231006,100600,26970800,3540,3540,3540,3540,0
|
|
20231006,100500,26970800,3540,3540,3540,3540,0
|
|
20231006,100400,26970800,3540,3540,3540,3540,5
|
|
20231006,100300,26953100,3540,3540,3540,3540,5
|
|
20231006,100200,26935400,3540,3540,3540,3540,6
|
|
20231006,100100,26914160,3540,3540,3540,3540,0
|
|
20231006,100000,26914160,3540,3540,3540,3540,62
|
|
20231006,095900,26694680,3540,3540,3540,3540,0
|
|
20231006,095800,26694680,3540,3530,3540,3530,33
|
|
20231006,095700,26578005,3530,3530,3530,3530,7
|
|
20231006,095600,26553295,3530,3530,3530,3530,0
|
|
20231006,095500,26553295,3530,3530,3530,3530,7
|
|
20231006,095400,26528585,3530,3530,3530,3530,11
|
|
20231006,095300,26489755,3530,3530,3530,3530,9
|
|
20231006,095200,26457985,3545,3545,3545,3545,0
|
|
20231006,095100,26457985,3545,3545,3545,3545,0
|
|
20231006,095000,26457985,3545,3545,3545,3545,10
|
|
20231006,094900,26422535,3555,3555,3555,3555,0
|
|
20231006,094800,26422535,3555,3555,3555,3555,0
|
|
20231006,094700,26422535,3555,3555,3555,3555,0
|
|
20231006,094600,26422535,3555,3555,3555,3555,0
|
|
20231006,094500,26422535,3555,3555,3555,3555,0
|
|
20231006,094400,26422535,3555,3535,3555,3535,62
|
|
20231006,094300,26202840,3535,3535,3535,3535,0
|
|
20231006,094200,26202840,3535,3535,3535,3535,0
|
|
20231006,094100,26202840,3535,3540,3540,3535,26
|
|
20231006,094000,26110885,3535,3535,3535,3535,0
|
|
20231006,093900,26110885,3535,3545,3545,3535,122
|
|
20231006,093800,25679065,3555,3555,3555,3555,0
|
|
20231006,093700,25679065,3555,3555,3555,3555,0
|
|
20231006,093600,25679065,3555,3555,3555,3555,0
|
|
20231006,093500,25679065,3555,3555,3555,3555,0
|
|
20231006,093400,25679065,3555,3545,3555,3545,2
|
|
20231006,093300,25671965,3555,3555,3555,3555,6
|
|
20231006,093200,25650635,3555,3555,3555,3555,0
|
|
20231006,093100,25650635,3555,3550,3555,3550,1746
|
|
20231006,093000,19443750,3555,3555,3555,3555,0
|
|
20231006,092900,19443750,3555,3550,3555,3550,178
|
|
20231006,092800,18811125,3555,3555,3555,3555,0
|
|
20231006,092700,18811125,3555,3550,3555,3550,107
|
|
20231006,092600,18430790,3555,3550,3555,3550,281
|
|
20231006,092500,17431895,3555,3555,3555,3555,0
|
|
20231006,092400,17431895,3555,3555,3555,3555,0
|
|
20231006,092300,17431895,3555,3540,3555,3540,339
|
|
20231006,092200,16227685,3530,3530,3530,3530,0
|
|
20231006,092100,16227685,3530,3530,3530,3530,0
|
|
20231006,092000,16227685,3530,3530,3530,3530,0
|
|
20231006,091900,16227685,3530,3530,3530,3530,0
|
|
20231006,091800,16227685,3530,3530,3530,3530,0
|
|
20231006,091700,16227685,3530,3530,3530,3530,0
|
|
20231006,091600,16227685,3530,3535,3535,3530,650
|
|
20231006,091500,13932785,3555,3555,3555,3555,0
|
|
20231006,091400,13932785,3555,3550,3555,3550,37
|
|
20231006,091300,13801350,3545,3545,3545,3545,0
|
|
20231006,091200,13801350,3545,3545,3545,3545,7
|
|
20231006,091100,13776535,3540,3535,3540,3520,819
|
|
20231006,091000,10889845,3560,3535,3560,3520,165
|
|
20231006,090900,10307540,3535,3540,3540,3535,160
|
|
20231006,090800,9741665,3565,3560,3565,3560,702
|
|
20231006,090700,7239645,3565,3565,3565,3565,2
|
|
20231006,090600,7232515,3560,3545,3560,3535,140
|
|
20231006,090500,6736435,3560,3560,3560,3560,18
|
|
20231006,090400,6672355,3545,3545,3545,3545,150
|
|
20231006,090300,6140605,3540,3545,3545,3540,125
|
|
20231006,090200,5698075,3545,3545,3545,3545,0
|
|
20231006,090100,5698075,3545,3555,3555,3545,143
|
|
20231006,090000,5190300,3555,3555,3555,3555,1453
|