578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183500,649961650,3735,3735,3735,3735,2964
|
|
20231010,183400,649961650,3735,3735,3735,3735,0
|
|
20231010,183300,649961650,3735,3735,3735,3735,0
|
|
20231010,183200,649961650,3735,3735,3735,3735,0
|
|
20231010,183100,649961650,3735,3735,3735,3735,0
|
|
20231010,183000,649961650,3735,3735,3735,3735,0
|
|
20231010,182900,649961650,3735,3735,3735,3735,0
|
|
20231010,182800,649961650,3735,3735,3735,3735,0
|
|
20231010,182700,649961650,3735,3735,3735,3735,0
|
|
20231010,182600,649961650,3735,3735,3735,3735,0
|
|
20231010,182500,649961650,3735,3735,3735,3735,0
|
|
20231010,182400,649961650,3735,3735,3735,3735,0
|
|
20231010,182300,649961650,3735,3735,3735,3735,0
|
|
20231010,182200,649961650,3735,3735,3735,3735,0
|
|
20231010,182100,649961650,3735,3735,3735,3735,0
|
|
20231010,182000,649961650,3735,3735,3735,3735,0
|
|
20231010,181900,649961650,3735,3735,3735,3735,0
|
|
20231010,181800,649961650,3735,3735,3735,3735,0
|
|
20231010,181700,649961650,3735,3735,3735,3735,0
|
|
20231010,181600,649961650,3735,3735,3735,3735,0
|
|
20231010,181500,649961650,3735,3735,3735,3735,0
|
|
20231010,181400,649961650,3735,3735,3735,3735,0
|
|
20231010,181300,649961650,3735,3735,3735,3735,0
|
|
20231010,181200,649961650,3735,3735,3735,3735,0
|
|
20231010,181100,649961650,3735,3735,3735,3735,0
|
|
20231010,181000,649961650,3735,3735,3735,3735,0
|
|
20231010,180900,649961650,3735,3735,3735,3735,0
|
|
20231010,180800,649961650,3735,3735,3735,3735,0
|
|
20231010,180700,649961650,3735,3735,3735,3735,0
|
|
20231010,180600,649961650,3735,3735,3735,3735,0
|
|
20231010,180500,649961650,3735,3735,3735,3735,2964
|
|
20231010,180400,649961650,3735,3735,3735,3735,0
|
|
20231010,180300,649961650,3735,3735,3735,3735,0
|
|
20231010,180200,649961650,3735,3735,3735,3735,0
|
|
20231010,180100,649961650,3735,3735,3735,3735,0
|
|
20231010,180000,649961650,3735,3735,3735,3735,0
|
|
20231010,175900,649961650,3735,3735,3735,3735,0
|
|
20231010,175800,649961650,3735,3735,3735,3735,0
|
|
20231010,175700,649961650,3735,3735,3735,3735,0
|
|
20231010,175600,649961650,3735,3735,3735,3735,0
|
|
20231010,175500,649961650,3735,3735,3735,3735,0
|
|
20231010,175400,649961650,3735,3735,3735,3735,0
|
|
20231010,175300,649961650,3735,3735,3735,3735,0
|
|
20231010,175200,649961650,3735,3735,3735,3735,0
|
|
20231010,175100,649961650,3735,3735,3735,3735,0
|
|
20231010,175000,649961650,3735,3735,3735,3735,0
|
|
20231010,174900,649961650,3735,3735,3735,3735,0
|
|
20231010,174800,649961650,3735,3735,3735,3735,0
|
|
20231010,174700,649961650,3735,3735,3735,3735,0
|
|
20231010,174600,649961650,3735,3735,3735,3735,0
|
|
20231010,174500,649961650,3735,3735,3735,3735,0
|
|
20231010,174400,649961650,3735,3735,3735,3735,0
|
|
20231010,174300,649961650,3735,3735,3735,3735,0
|
|
20231010,174200,649961650,3735,3735,3735,3735,0
|
|
20231010,174100,649961650,3735,3735,3735,3735,0
|
|
20231010,174000,649961650,3735,3735,3735,3735,0
|
|
20231010,173900,649961650,3735,3735,3735,3735,0
|
|
20231010,173800,649961650,3735,3735,3735,3735,0
|
|
20231010,173700,649961650,3735,3735,3735,3735,0
|
|
20231010,173600,649961650,3735,3735,3735,3735,0
|
|
20231010,173500,649961650,3735,3735,3735,3735,2964
|
|
20231010,173400,649961650,3735,3735,3735,3735,0
|
|
20231010,173300,649961650,3735,3735,3735,3735,0
|
|
20231010,173200,649961650,3735,3735,3735,3735,0
|
|
20231010,173100,649961650,3735,3735,3735,3735,0
|
|
20231010,173000,649961650,3735,3735,3735,3735,0
|
|
20231010,172900,649961650,3735,3735,3735,3735,0
|
|
20231010,172800,649961650,3735,3735,3735,3735,0
|
|
20231010,172700,649961650,3735,3735,3735,3735,0
|
|
20231010,172600,649961650,3735,3735,3735,3735,0
|
|
20231010,172500,649961650,3735,3735,3735,3735,0
|
|
20231010,172400,649961650,3735,3735,3735,3735,0
|
|
20231010,172300,649961650,3735,3735,3735,3735,0
|
|
20231010,172200,649961650,3735,3735,3735,3735,0
|
|
20231010,172100,649961650,3735,3735,3735,3735,0
|
|
20231010,172000,649961650,3735,3735,3735,3735,0
|
|
20231010,171900,649961650,3735,3735,3735,3735,0
|
|
20231010,171800,649961650,3735,3735,3735,3735,0
|
|
20231010,171700,649961650,3735,3735,3735,3735,0
|
|
20231010,171600,649961650,3735,3735,3735,3735,0
|
|
20231010,171500,649961650,3735,3735,3735,3735,0
|
|
20231010,171400,649961650,3735,3735,3735,3735,0
|
|
20231010,171300,649961650,3735,3735,3735,3735,0
|
|
20231010,171200,649961650,3735,3735,3735,3735,0
|
|
20231010,171100,649961650,3735,3735,3735,3735,0
|
|
20231010,171000,649961650,3735,3735,3735,3735,0
|
|
20231010,170900,649961650,3735,3735,3735,3735,0
|
|
20231010,170800,649961650,3735,3735,3735,3735,0
|
|
20231010,170700,649961650,3735,3735,3735,3735,0
|
|
20231010,170600,649961650,3735,3735,3735,3735,0
|
|
20231010,170500,649961650,3735,3735,3735,3735,2964
|
|
20231010,170400,649961650,3735,3735,3735,3735,0
|
|
20231010,170300,649961650,3735,3735,3735,3735,0
|
|
20231010,170200,649961650,3735,3735,3735,3735,0
|
|
20231010,170100,649961650,3735,3735,3735,3735,0
|
|
20231010,170000,649961650,3735,3735,3735,3735,0
|
|
20231010,165900,649961650,3735,3735,3735,3735,0
|
|
20231010,165800,649961650,3735,3735,3735,3735,0
|
|
20231010,165700,649961650,3735,3735,3735,3735,0
|
|
20231010,165600,649961650,3735,3735,3735,3735,0
|
|
20231010,165500,649961650,3735,3735,3735,3735,0
|
|
20231010,165400,649961650,3735,3735,3735,3735,0
|
|
20231010,165300,649961650,3735,3735,3735,3735,0
|
|
20231010,165200,649961650,3735,3735,3735,3735,0
|
|
20231010,165100,649961650,3735,3735,3735,3735,0
|
|
20231010,165000,649961650,3735,3735,3735,3735,0
|
|
20231010,164900,649961650,3735,3735,3735,3735,0
|
|
20231010,164800,649961650,3735,3735,3735,3735,0
|
|
20231010,164700,649961650,3735,3735,3735,3735,0
|
|
20231010,164600,649961650,3735,3735,3735,3735,0
|
|
20231010,164500,649961650,3735,3735,3735,3735,0
|
|
20231010,164400,649961650,3735,3735,3735,3735,0
|
|
20231010,164300,649961650,3735,3735,3735,3735,0
|
|
20231010,164200,649961650,3735,3735,3735,3735,0
|
|
20231010,164100,649961650,3735,3735,3735,3735,0
|
|
20231010,164000,649961650,3735,3735,3735,3735,0
|
|
20231010,163900,649961650,3735,3735,3735,3735,0
|
|
20231010,163800,649961650,3735,3735,3735,3735,0
|
|
20231010,163700,649961650,3735,3735,3735,3735,0
|
|
20231010,163600,649961650,3735,3735,3735,3735,0
|
|
20231010,163500,649961650,3735,3735,3735,3735,2964
|
|
20231010,163400,649961650,3735,3735,3735,3735,0
|
|
20231010,163300,649961650,3735,3735,3735,3735,0
|
|
20231010,163200,649961650,3735,3735,3735,3735,0
|
|
20231010,163100,649961650,3735,3735,3735,3735,0
|
|
20231010,163000,649961650,3735,3735,3735,3735,0
|
|
20231010,162900,649961650,3735,3735,3735,3735,0
|
|
20231010,162800,649961650,3735,3735,3735,3735,0
|
|
20231010,162700,649961650,3735,3735,3735,3735,0
|
|
20231010,162600,649961650,3735,3735,3735,3735,0
|
|
20231010,162500,649961650,3735,3735,3735,3735,0
|
|
20231010,162400,649961650,3735,3735,3735,3735,0
|
|
20231010,162300,649961650,3735,3735,3735,3735,0
|
|
20231010,162200,649961650,3735,3735,3735,3735,0
|
|
20231010,162100,649961650,3735,3735,3735,3735,0
|
|
20231010,162000,649961650,3735,3735,3735,3735,0
|
|
20231010,161900,649961650,3735,3735,3735,3735,0
|
|
20231010,161800,649961650,3735,3735,3735,3735,0
|
|
20231010,161700,649961650,3735,3735,3735,3735,0
|
|
20231010,161600,649961650,3735,3735,3735,3735,0
|
|
20231010,161500,649961650,3735,3735,3735,3735,0
|
|
20231010,161400,649961650,3735,3735,3735,3735,0
|
|
20231010,161300,649961650,3735,3735,3735,3735,0
|
|
20231010,161200,649961650,3735,3735,3735,3735,0
|
|
20231010,161100,649961650,3735,3735,3735,3735,0
|
|
20231010,161000,649961650,3735,3735,3735,3735,0
|
|
20231010,160900,649961650,3735,3735,3735,3735,0
|
|
20231010,160800,649961650,3735,3735,3735,3735,0
|
|
20231010,160700,649961650,3735,3735,3735,3735,0
|
|
20231010,160600,649961650,3735,3735,3735,3735,0
|
|
20231010,160500,649961650,3735,3735,3735,3735,2964
|
|
20231010,160400,649961650,3735,3735,3735,3735,0
|
|
20231010,160300,649961650,3735,3735,3735,3735,0
|
|
20231010,160200,649961650,3735,3735,3735,3735,0
|
|
20231010,160100,649961650,3735,3735,3735,3735,0
|
|
20231010,160000,649961650,3735,3735,3735,3735,0
|
|
20231010,155900,649961650,3735,3735,3735,3735,0
|
|
20231010,155800,649961650,3735,3735,3735,3735,0
|
|
20231010,155700,649961650,3735,3735,3735,3735,0
|
|
20231010,155600,649961650,3735,3735,3735,3735,0
|
|
20231010,155500,649961650,3735,3735,3735,3735,0
|
|
20231010,155400,649961650,3735,3735,3735,3735,0
|
|
20231010,155300,649961650,3735,3735,3735,3735,0
|
|
20231010,155200,649961650,3735,3735,3735,3735,0
|
|
20231010,155100,649961650,3735,3735,3735,3735,0
|
|
20231010,155000,649961650,3735,3735,3735,3735,0
|
|
20231010,154900,649961650,3735,3735,3735,3735,0
|
|
20231010,154800,649961650,3735,3735,3735,3735,0
|
|
20231010,154700,649961650,3735,3735,3735,3735,0
|
|
20231010,154600,649961650,3735,3735,3735,3735,0
|
|
20231010,154500,649961650,3735,3735,3735,3735,0
|
|
20231010,154400,649961650,3735,3735,3735,3735,0
|
|
20231010,154300,649961650,3735,3735,3735,3735,0
|
|
20231010,154200,649961650,3735,3735,3735,3735,0
|
|
20231010,154100,649961650,3735,3735,3735,3735,0
|
|
20231010,154000,649961650,3735,3735,3735,3735,0
|
|
20231010,153900,649961650,3735,3735,3735,3735,0
|
|
20231010,153800,649961650,3735,3735,3735,3735,0
|
|
20231010,153700,649961650,3735,3735,3735,3735,0
|
|
20231010,153600,649961650,3735,3735,3735,3735,0
|
|
20231010,153500,649961650,3735,3735,3735,3735,2964
|
|
20231010,153400,649961650,3735,3735,3735,3735,0
|
|
20231010,153300,649961650,3735,3735,3735,3735,0
|
|
20231010,153200,649961650,3735,3735,3735,3735,0
|
|
20231010,153100,649961650,3735,3735,3735,3735,0
|
|
20231010,153000,649961650,3735,3735,3735,3735,2964
|
|
20231010,152900,638891110,3745,3745,3745,3745,0
|
|
20231010,152800,638891110,3745,3745,3745,3745,0
|
|
20231010,152700,638891110,3745,3745,3745,3745,0
|
|
20231010,152600,638891110,3745,3745,3745,3745,0
|
|
20231010,152500,638891110,3745,3745,3745,3745,0
|
|
20231010,152400,638891110,3745,3745,3745,3745,0
|
|
20231010,152300,638891110,3745,3745,3745,3745,0
|
|
20231010,152200,638891110,3745,3745,3745,3745,0
|
|
20231010,152100,638891110,3745,3745,3745,3745,0
|
|
20231010,152000,638891110,3745,3745,3745,3745,0
|
|
20231010,151900,638891110,3745,3745,3745,3740,891
|
|
20231010,151800,635554515,3740,3745,3745,3740,433
|
|
20231010,151700,633933110,3745,3740,3745,3740,452
|
|
20231010,151600,632240430,3745,3740,3745,3735,347
|
|
20231010,151500,630942565,3740,3730,3740,3725,2136
|
|
20231010,151400,622968210,3730,3730,3730,3710,35
|
|
20231010,151300,622837720,3730,3725,3730,3725,2301
|
|
20231010,151200,614258435,3725,3710,3725,3710,4
|
|
20231010,151100,614243580,3710,3720,3720,3710,8
|
|
20231010,151000,614213850,3725,3715,3725,3715,46
|
|
20231010,150900,614042805,3710,3710,3710,3710,3
|
|
20231010,150800,614031675,3705,3705,3705,3705,23
|
|
20231010,150700,613946460,3705,3725,3725,3705,203
|
|
20231010,150600,613190345,3725,3705,3725,3705,1635
|
|
20231010,150500,607100190,3700,3720,3720,3700,9
|
|
20231010,150400,607066790,3720,3700,3720,3700,4
|
|
20231010,150300,607051970,3700,3720,3725,3700,728
|
|
20231010,150200,604343855,3720,3710,3720,3695,524
|
|
20231010,150100,602398330,3695,3695,3695,3695,3
|
|
20231010,150000,602387245,3695,3715,3720,3695,1023
|
|
20231010,145900,598582215,3715,3705,3715,3690,3414
|
|
20231010,145800,585910025,3700,3680,3700,3680,2004
|
|
20231010,145700,578496400,3680,3680,3680,3680,4
|
|
20231010,145600,578481680,3680,3695,3695,3680,273
|
|
20231010,145500,577472990,3695,3680,3695,3680,12
|
|
20231010,145400,577428695,3680,3695,3695,3680,12
|
|
20231010,145300,577384415,3680,3680,3680,3680,3
|
|
20231010,145200,577373375,3680,3680,3680,3680,3
|
|
20231010,145100,577362335,3695,3690,3695,3680,31
|
|
20231010,145000,577247970,3680,3680,3680,3680,3
|
|
20231010,144900,577236930,3695,3685,3695,3680,175
|
|
20231010,144800,576592850,3680,3680,3680,3680,83
|
|
20231010,144700,576287410,3695,3680,3695,3680,10
|
|
20231010,144600,576250505,3690,3685,3690,3685,98
|
|
20231010,144500,575888935,3685,3685,3685,3685,7
|
|
20231010,144400,575863140,3685,3685,3685,3685,3
|
|
20231010,144300,575852085,3690,3695,3695,3690,25
|
|
20231010,144200,575759825,3690,3695,3695,3690,56
|
|
20231010,144100,575552920,3695,3700,3700,3695,102
|
|
20231010,144000,575175570,3700,3700,3700,3700,4
|
|
20231010,143900,575160770,3700,3705,3705,3700,10
|
|
20231010,143800,575123735,3705,3710,3710,3705,19
|
|
20231010,143700,575053260,3710,3710,3715,3690,1223
|
|
20231010,143600,570510190,3710,3670,3710,3670,141
|
|
20231010,143500,569989910,3665,3665,3665,3665,23
|
|
20231010,143400,569905615,3660,3660,3660,3660,3
|
|
20231010,143300,569894635,3660,3660,3660,3660,3
|
|
20231010,143200,569883655,3660,3660,3660,3660,4
|
|
20231010,143100,569869015,3660,3660,3660,3660,3
|
|
20231010,143000,569858035,3685,3685,3685,3660,13
|
|
20231010,142900,569810205,3660,3660,3660,3660,4
|
|
20231010,142800,569795565,3660,3665,3665,3660,3
|
|
20231010,142700,569784580,3665,3665,3665,3665,3
|
|
20231010,142600,569773585,3690,3690,3690,3665,107
|
|
20231010,142500,569378850,3670,3670,3670,3670,3
|
|
20231010,142400,569367840,3700,3675,3700,3670,611
|
|
20231010,142300,567111010,3670,3705,3705,3625,391
|
|
20231010,142200,565678485,3710,3630,3710,3620,3020
|
|
20231010,142100,554637150,3620,3630,3630,3620,111
|
|
20231010,142000,554234670,3630,3630,3630,3625,366
|
|
20231010,141900,552907780,3630,3630,3630,3630,3
|
|
20231010,141800,552896890,3635,3670,3675,3635,1217
|
|
20231010,141700,548468165,3640,3640,3640,3640,3
|
|
20231010,141600,548457245,3675,3670,3675,3640,50
|
|
20231010,141500,548273740,3675,3645,3675,3645,15
|
|
20231010,141400,548218755,3675,3650,3675,3635,5400
|
|
20231010,141300,528426250,3650,3655,3660,3650,591
|
|
20231010,141200,526267055,3660,3660,3660,3655,10
|
|
20231010,141100,526230470,3660,3665,3665,3655,475
|
|
20231010,141000,524492090,3660,3655,3660,3655,9
|
|
20231010,140900,524459185,3665,3660,3665,3655,56
|
|
20231010,140800,524254080,3655,3655,3655,3655,24
|
|
20231010,140700,524166360,3665,3655,3665,3655,19
|
|
20231010,140600,524096765,3655,3655,3655,3655,3
|
|
20231010,140500,524085800,3655,3655,3655,3655,3
|
|
20231010,140400,524074835,3655,3655,3655,3655,4
|
|
20231010,140300,524060215,3665,3665,3665,3655,16
|
|
20231010,140200,524001605,3665,3665,3665,3655,13
|
|
20231010,140100,523954000,3655,3665,3665,3655,9
|
|
20231010,140000,523921045,3665,3655,3665,3655,88
|
|
20231010,135900,523598965,3660,3655,3660,3655,9
|
|
20231010,135800,523566045,3660,3660,3660,3655,43
|
|
20231010,135700,523408815,3660,3655,3660,3650,29
|
|
20231010,135600,523302825,3650,3630,3650,3625,6030
|
|
20231010,135500,501413865,3630,3675,3695,3620,14304
|
|
20231010,135400,449455420,3700,3670,3700,3670,5
|
|
20231010,135300,449437010,3700,3670,3700,3670,5
|
|
20231010,135200,449418630,3700,3685,3700,3670,373
|
|
20231010,135100,448040070,3685,3695,3700,3670,2431
|
|
20231010,135000,439047255,3700,3650,3700,3650,1888
|
|
20231010,134900,432063985,3650,3650,3650,3650,3
|
|
20231010,134800,432053035,3650,3650,3650,3650,4
|
|
20231010,134700,432038435,3650,3650,3650,3650,3
|
|
20231010,134600,432027485,3650,3650,3650,3650,103
|
|
20231010,134500,431651535,3660,3650,3660,3650,24
|
|
20231010,134400,431563735,3650,3650,3650,3650,3
|
|
20231010,134300,431552785,3650,3650,3650,3650,3
|
|
20231010,134200,431541835,3650,3650,3650,3650,42
|
|
20231010,134100,431388535,3650,3655,3655,3650,64
|
|
20231010,134000,431154690,3650,3650,3650,3650,4
|
|
20231010,133900,431140090,3655,3650,3655,3650,4
|
|
20231010,133800,431125485,3650,3650,3650,3650,3
|
|
20231010,133700,431114535,3650,3650,3650,3650,4
|
|
20231010,133600,431099935,3660,3650,3660,3650,4
|
|
20231010,133500,431085325,3650,3650,3650,3650,3
|
|
20231010,133400,431074375,3650,3650,3650,3650,4
|
|
20231010,133300,431059775,3650,3650,3650,3650,3
|
|
20231010,133200,431048825,3650,3650,3650,3650,3
|
|
20231010,133100,431037875,3650,3655,3655,3650,2080
|
|
20231010,133000,423439725,3655,3655,3655,3655,3
|
|
20231010,132900,423428760,3665,3655,3665,3655,5
|
|
20231010,132800,423410475,3655,3655,3655,3655,23
|
|
20231010,132700,423326410,3655,3655,3655,3655,3
|
|
20231010,132600,423315445,3665,3655,3665,3655,6
|
|
20231010,132500,423293495,3670,3665,3670,3655,124
|
|
20231010,132400,422838950,3655,3655,3655,3655,3
|
|
20231010,132300,422827985,3665,3665,3665,3655,8
|
|
20231010,132200,422798705,3655,3660,3660,3655,1159
|
|
20231010,132100,418556780,3660,3660,3660,3660,3
|
|
20231010,132000,418545800,3660,3660,3660,3660,633
|
|
20231010,131900,416229020,3660,3660,3660,3660,3
|
|
20231010,131800,416218040,3670,3670,3670,3670,263
|
|
20231010,131700,415252830,3670,3660,3670,3660,27
|
|
20231010,131600,415153770,3660,3660,3660,3660,3
|
|
20231010,131500,415142790,3660,3660,3660,3660,4
|
|
20231010,131400,415128150,3660,3665,3665,3660,730
|
|
20231010,131300,412452880,3660,3660,3660,3660,3
|
|
20231010,131200,412441900,3660,3660,3660,3660,4
|
|
20231010,131100,412427260,3665,3660,3665,3660,57
|
|
20231010,131000,412218450,3660,3660,3660,3660,0
|
|
20231010,130900,412218450,3660,3660,3660,3660,20
|
|
20231010,130800,412145250,3660,3660,3660,3660,100
|
|
20231010,130700,411779250,3670,3670,3670,3670,4
|
|
20231010,130600,411764570,3660,3675,3675,3660,2
|
|
20231010,130500,411757235,3675,3665,3675,3665,576
|
|
20231010,130400,409646155,3675,3675,3675,3665,458
|
|
20231010,130300,407965265,3675,3670,3675,3670,32
|
|
20231010,130200,407847820,3670,3680,3680,3670,43
|
|
20231010,130100,407689965,3680,3685,3685,3680,20
|
|
20231010,130000,407616345,3690,3690,3690,3690,0
|
|
20231010,125900,407616345,3690,3690,3690,3690,0
|
|
20231010,125800,407616345,3690,3690,3690,3690,6
|
|
20231010,125700,407594205,3690,3690,3690,3690,1
|
|
20231010,125600,407590515,3690,3685,3690,3685,2
|
|
20231010,125500,407583140,3690,3690,3690,3690,17
|
|
20231010,125400,407520410,3690,3690,3690,3690,0
|
|
20231010,125300,407520410,3690,3690,3690,3690,0
|
|
20231010,125200,407520410,3690,3690,3690,3690,14
|
|
20231010,125100,407468750,3690,3690,3690,3690,1
|
|
20231010,125000,407465060,3700,3705,3705,3700,110
|
|
20231010,124900,407057525,3715,3715,3715,3715,0
|
|
20231010,124800,407057525,3715,3705,3715,3705,57
|
|
20231010,124700,406846270,3710,3710,3710,3710,386
|
|
20231010,124600,405414210,3710,3710,3710,3710,30
|
|
20231010,124500,405302910,3710,3710,3710,3710,0
|
|
20231010,124400,405302910,3710,3710,3710,3710,0
|
|
20231010,124300,405302910,3710,3710,3710,3710,76
|
|
20231010,124200,405020950,3715,3715,3715,3715,38
|
|
20231010,124100,404879780,3715,3715,3715,3715,0
|
|
20231010,124000,404879780,3715,3715,3715,3715,2
|
|
20231010,123900,404872350,3720,3720,3720,3720,0
|
|
20231010,123800,404872350,3720,3720,3720,3720,0
|
|
20231010,123700,404872350,3720,3720,3720,3720,1
|
|
20231010,123600,404868630,3720,3720,3720,3720,10
|
|
20231010,123500,404831430,3720,3720,3720,3720,0
|
|
20231010,123400,404831430,3720,3715,3720,3710,67
|
|
20231010,123300,404582605,3715,3710,3715,3710,7
|
|
20231010,123200,404556630,3720,3720,3720,3720,0
|
|
20231010,123100,404556630,3720,3720,3720,3720,1
|
|
20231010,123000,404552910,3720,3720,3720,3720,0
|
|
20231010,122900,404552910,3720,3710,3720,3710,202
|
|
20231010,122800,403803470,3720,3720,3720,3710,1024
|
|
20231010,122700,400004190,3720,3720,3720,3720,0
|
|
20231010,122600,400004190,3720,3720,3720,3720,0
|
|
20231010,122500,400004190,3720,3720,3720,3720,0
|
|
20231010,122400,400004190,3720,3720,3720,3720,0
|
|
20231010,122300,400004190,3720,3720,3720,3720,0
|
|
20231010,122200,400004190,3720,3720,3720,3720,0
|
|
20231010,122100,400004190,3720,3715,3720,3710,21
|
|
20231010,122000,399926265,3720,3720,3720,3720,0
|
|
20231010,121900,399926265,3720,3720,3720,3720,0
|
|
20231010,121800,399926265,3720,3720,3720,3720,2
|
|
20231010,121700,399918825,3710,3710,3710,3710,0
|
|
20231010,121600,399918825,3710,3710,3710,3710,28
|
|
20231010,121500,399814945,3720,3715,3720,3715,1903
|
|
20231010,121400,392736485,3715,3715,3715,3715,1
|
|
20231010,121300,392732770,3710,3710,3710,3710,0
|
|
20231010,121200,392732770,3710,3710,3710,3710,9
|
|
20231010,121100,392699380,3705,3705,3705,3705,1
|
|
20231010,121000,392695675,3715,3715,3715,3715,0
|
|
20231010,120900,392695675,3715,3710,3715,3710,115
|
|
20231010,120800,392268995,3705,3705,3705,3705,0
|
|
20231010,120700,392268995,3705,3705,3705,3705,20
|
|
20231010,120600,392194895,3710,3710,3710,3710,7
|
|
20231010,120500,392168925,3710,3710,3710,3710,0
|
|
20231010,120400,392168925,3710,3705,3710,3705,111
|
|
20231010,120300,391757665,3710,3710,3710,3710,183
|
|
20231010,120200,391078735,3715,3715,3715,3715,0
|
|
20231010,120100,391078735,3715,3700,3715,3700,39
|
|
20231010,120000,390934235,3685,3700,3700,3685,3039
|
|
20231010,115900,379732460,3690,3690,3690,3690,1
|
|
20231010,115800,379728770,3700,3700,3700,3700,0
|
|
20231010,115700,379728770,3700,3700,3700,3700,0
|
|
20231010,115600,379728770,3700,3700,3700,3700,3
|
|
20231010,115500,379717670,3690,3690,3690,3690,0
|
|
20231010,115400,379717670,3690,3690,3690,3690,20
|
|
20231010,115300,379643870,3700,3700,3700,3690,1811
|
|
20231010,115200,372951550,3700,3710,3710,3700,4696
|
|
20231010,115100,355558135,3720,3715,3720,3715,26
|
|
20231010,115000,355461420,3720,3720,3720,3720,1
|
|
20231010,114900,355457700,3710,3710,3710,3710,20
|
|
20231010,114800,355383500,3720,3710,3720,3710,503
|
|
20231010,114700,353517340,3720,3720,3720,3720,3
|
|
20231010,114600,353506180,3720,3720,3720,3720,0
|
|
20231010,114500,353506180,3720,3720,3720,3720,0
|
|
20231010,114400,353506180,3720,3720,3720,3720,0
|
|
20231010,114300,353506180,3720,3715,3720,3715,41
|
|
20231010,114200,353353825,3710,3710,3710,3710,0
|
|
20231010,114100,353353825,3710,3710,3710,3710,20
|
|
20231010,114000,353279625,3705,3715,3715,3705,25
|
|
20231010,113900,353186950,3715,3700,3715,3700,1029
|
|
20231010,113800,349379500,3710,3710,3710,3710,0
|
|
20231010,113700,349379500,3710,3710,3710,3710,0
|
|
20231010,113600,349379500,3710,3710,3710,3710,0
|
|
20231010,113500,349379500,3710,3710,3710,3710,66
|
|
20231010,113400,349134640,3710,3710,3710,3710,0
|
|
20231010,113300,349134640,3710,3710,3710,3710,0
|
|
20231010,113200,349134640,3710,3710,3710,3710,7
|
|
20231010,113100,349108670,3720,3720,3720,3720,4
|
|
20231010,113000,349093790,3720,3710,3720,3710,1148
|
|
20231010,112900,344834680,3710,3710,3710,3710,19
|
|
20231010,112800,344764190,3720,3720,3720,3720,1
|
|
20231010,112700,344760470,3710,3710,3710,3710,25
|
|
20231010,112600,344667720,3710,3710,3710,3710,219
|
|
20231010,112500,343855230,3710,3710,3710,3710,0
|
|
20231010,112400,343855230,3710,3710,3710,3710,0
|
|
20231010,112300,343855230,3710,3710,3710,3710,0
|
|
20231010,112200,343855230,3710,3710,3725,3710,2220
|
|
20231010,112100,335596345,3720,3720,3720,3720,2
|
|
20231010,112000,335588905,3710,3710,3710,3710,19
|
|
20231010,111900,335518415,3720,3720,3720,3720,0
|
|
20231010,111800,335518415,3720,3720,3720,3720,162
|
|
20231010,111700,334915775,3720,3720,3720,3720,0
|
|
20231010,111600,334915775,3720,3710,3720,3710,29
|
|
20231010,111500,334807985,3720,3720,3720,3720,0
|
|
20231010,111400,334807985,3720,3705,3720,3705,820
|
|
20231010,111300,331759600,3715,3715,3715,3715,94
|
|
20231010,111200,331410390,3725,3725,3725,3725,0
|
|
20231010,111100,331410390,3725,3725,3725,3725,0
|
|
20231010,111000,331410390,3725,3725,3725,3725,0
|
|
20231010,110900,331410390,3725,3720,3725,3720,1000
|
|
20231010,110800,327689355,3720,3720,3720,3720,96
|
|
20231010,110700,327332235,3725,3710,3725,3710,101
|
|
20231010,110600,326957510,3725,3725,3730,3725,281
|
|
20231010,110500,325910780,3730,3725,3730,3725,1150
|
|
20231010,110400,321621330,3725,3720,3725,3720,4003
|
|
20231010,110300,306710720,3720,3720,3720,3720,1
|
|
20231010,110200,306707000,3715,3720,3720,3715,628
|
|
20231010,110100,304371515,3720,3720,3720,3720,1000
|
|
20231010,110000,300651515,3730,3725,3730,3720,189
|
|
20231010,105900,299947610,3730,3730,3730,3730,0
|
|
20231010,105800,299947610,3730,3730,3730,3730,0
|
|
20231010,105700,299947610,3730,3730,3730,3730,67
|
|
20231010,105600,299697700,3730,3725,3730,3725,21
|
|
20231010,105500,299619465,3730,3730,3730,3730,1
|
|
20231010,105400,299615735,3730,3730,3730,3730,2
|
|
20231010,105300,299608275,3725,3730,3730,3725,7
|
|
20231010,105200,299582170,3730,3730,3730,3730,42
|
|
20231010,105100,299425510,3730,3725,3730,3725,65
|
|
20231010,105000,299183110,3730,3730,3730,3730,0
|
|
20231010,104900,299183110,3730,3730,3730,3730,0
|
|
20231010,104800,299183110,3730,3730,3730,3730,0
|
|
20231010,104700,299183110,3730,3725,3730,3725,421
|
|
20231010,104600,297612880,3730,3730,3730,3730,0
|
|
20231010,104500,297612880,3730,3730,3730,3730,0
|
|
20231010,104400,297612880,3730,3725,3730,3720,1470
|
|
20231010,104300,292131070,3700,3700,3700,3700,0
|
|
20231010,104200,292131070,3700,3720,3720,3695,403
|
|
20231010,104100,290641510,3720,3720,3720,3720,400
|
|
20231010,104000,289153510,3720,3720,3720,3720,0
|
|
20231010,103900,289153510,3720,3720,3720,3720,0
|
|
20231010,103800,289153510,3720,3720,3720,3720,3609
|
|
20231010,103700,275728030,3695,3720,3720,3695,558
|
|
20231010,103600,273652395,3720,3715,3720,3715,668
|
|
20231010,103500,271167565,3705,3705,3705,3705,0
|
|
20231010,103400,271167565,3705,3705,3705,3705,50
|
|
20231010,103300,270982315,3700,3700,3700,3700,20
|
|
20231010,103200,270908315,3720,3720,3720,3720,2219
|
|
20231010,103100,262653635,3720,3715,3720,3715,2824
|
|
20231010,103000,252148465,3715,3715,3715,3715,74
|
|
20231010,102900,251873555,3720,3720,3720,3720,1
|
|
20231010,102800,251869835,3720,3710,3725,3710,2050
|
|
20231010,102700,244234060,3695,3710,3710,3695,455
|
|
20231010,102600,242550420,3720,3720,3720,3720,4
|
|
20231010,102500,242535540,3720,3720,3720,3720,1
|
|
20231010,102400,242531820,3725,3725,3725,3725,5
|
|
20231010,102300,242513195,3725,3725,3725,3725,380
|
|
20231010,102200,241097695,3725,3720,3725,3720,435
|
|
20231010,102100,239478155,3725,3730,3730,3725,104
|
|
20231010,102000,239090255,3730,3730,3730,3720,30
|
|
20231010,101900,238978555,3720,3720,3735,3720,4144
|
|
20231010,101800,223528185,3720,3720,3720,3720,927
|
|
20231010,101700,220079745,3720,3720,3720,3720,0
|
|
20231010,101600,220079745,3720,3720,3720,3720,15
|
|
20231010,101500,220023945,3720,3720,3720,3720,1
|
|
20231010,101400,220020225,3720,3720,3720,3720,0
|
|
20231010,101300,220020225,3720,3720,3720,3700,129
|
|
20231010,101200,219540785,3720,3705,3720,3700,5198
|
|
20231010,101100,200231580,3710,3710,3710,3710,339
|
|
20231010,101000,198973890,3720,3720,3720,3720,0
|
|
20231010,100900,198973890,3720,3720,3725,3720,6775
|
|
20231010,100800,173770885,3725,3725,3725,3725,0
|
|
20231010,100700,173770885,3725,3710,3725,3710,6684
|
|
20231010,100600,148906590,3720,3720,3720,3720,2872
|
|
20231010,100500,138222750,3720,3720,3720,3720,4569
|
|
20231010,100400,121226070,3720,3700,3720,3700,2200
|
|
20231010,100300,113052195,3695,3690,3695,3690,3
|
|
20231010,100200,113041120,3690,3700,3700,3690,21
|
|
20231010,100100,112963570,3710,3705,3710,3705,42
|
|
20231010,100000,112807850,3710,3715,3715,3710,3970
|
|
20231010,095900,98079100,3720,3720,3720,3720,3
|
|
20231010,095800,98067940,3720,3720,3720,3720,3
|
|
20231010,095700,98056780,3715,3720,3720,3715,12
|
|
20231010,095600,98012190,3715,3715,3715,3715,151
|
|
20231010,095500,97451225,3715,3710,3715,3710,138
|
|
20231010,095400,96938570,3710,3710,3710,3710,513
|
|
20231010,095300,95035340,3710,3710,3720,3710,183
|
|
20231010,095200,94355135,3710,3700,3710,3700,5002
|
|
20231010,095100,75808795,3700,3700,3700,3700,232
|
|
20231010,095000,74950395,3700,3700,3700,3700,7
|
|
20231010,094900,74924495,3695,3695,3695,3695,0
|
|
20231010,094800,74924495,3695,3690,3695,3690,1039
|
|
20231010,094700,71089485,3685,3685,3685,3685,19
|
|
20231010,094600,71019470,3690,3685,3690,3685,206
|
|
20231010,094500,70260355,3690,3690,3690,3690,9
|
|
20231010,094400,70227145,3685,3685,3685,3685,1
|
|
20231010,094300,70223460,3690,3690,3690,3690,6
|
|
20231010,094200,70201320,3690,3685,3690,3680,12
|
|
20231010,094100,70157110,3690,3690,3690,3685,256
|
|
20231010,094000,69213730,3685,3685,3685,3685,20
|
|
20231010,093900,69140030,3685,3685,3685,3685,58
|
|
20231010,093800,68926300,3685,3690,3690,3680,1006
|
|
20231010,093700,65224165,3690,3690,3690,3690,0
|
|
20231010,093600,65224165,3690,3690,3690,3690,8
|
|
20231010,093500,65194645,3680,3685,3685,3680,300
|
|
20231010,093400,64090200,3690,3690,3690,3690,281
|
|
20231010,093300,63053310,3690,3685,3690,3685,2
|
|
20231010,093200,63045935,3685,3690,3690,3685,26
|
|
20231010,093100,62950020,3690,3690,3690,3690,0
|
|
20231010,093000,62950020,3690,3690,3690,3690,2
|
|
20231010,092900,62942640,3690,3690,3690,3690,1418
|
|
20231010,092800,57710220,3690,3690,3690,3690,1
|
|
20231010,092700,57706530,3680,3680,3680,3680,562
|
|
20231010,092600,55638370,3680,3685,3685,3680,20
|
|
20231010,092500,55564730,3685,3685,3685,3685,0
|
|
20231010,092400,55564730,3685,3695,3695,3685,7
|
|
20231010,092300,55538895,3695,3690,3695,3690,565
|
|
20231010,092200,53452465,3690,3690,3690,3690,362
|
|
20231010,092100,52116685,3690,3680,3690,3680,12
|
|
20231010,092000,52072425,3685,3685,3685,3685,1
|
|
20231010,091900,52068740,3685,3685,3685,3685,0
|
|
20231010,091800,52068740,3685,3680,3685,3680,2370
|
|
20231010,091700,43337100,3680,3670,3680,3670,1048
|
|
20231010,091600,39490560,3680,3680,3680,3670,162
|
|
20231010,091500,38894450,3680,3655,3680,3655,380
|
|
20231010,091400,37499485,3670,3650,3670,3650,3200
|
|
20231010,091300,25803505,3650,3645,3650,3640,60
|
|
20231010,091200,25584865,3645,3650,3650,3645,1151
|
|
20231010,091100,21389325,3645,3645,3645,3645,154
|
|
20231010,091000,20827995,3635,3635,3635,3635,5
|
|
20231010,090900,20809820,3635,3625,3635,3625,393
|
|
20231010,090800,19383285,3625,3640,3645,3625,545
|
|
20231010,090700,17400280,3640,3645,3650,3640,279
|
|
20231010,090600,16383965,3645,3650,3650,3640,58
|
|
20231010,090500,16172580,3645,3625,3645,3625,1537
|
|
20231010,090400,10585590,3625,3610,3625,3610,84
|
|
20231010,090300,10281390,3630,3615,3630,3610,1828
|
|
20231010,090200,3653675,3610,3615,3615,3610,101
|
|
20231010,090100,3289060,3610,3610,3610,3610,167
|
|
20231010,090000,2686190,3605,3600,3605,3600,746
|