578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183500,160269790,3695,3695,3695,3695,1176
|
|
20231012,183400,160269790,3695,3695,3695,3695,0
|
|
20231012,183300,160269790,3695,3695,3695,3695,0
|
|
20231012,183200,160269790,3695,3695,3695,3695,0
|
|
20231012,183100,160269790,3695,3695,3695,3695,0
|
|
20231012,183000,160269790,3695,3695,3695,3695,0
|
|
20231012,182900,160269790,3695,3695,3695,3695,0
|
|
20231012,182800,160269790,3695,3695,3695,3695,0
|
|
20231012,182700,160269790,3695,3695,3695,3695,0
|
|
20231012,182600,160269790,3695,3695,3695,3695,0
|
|
20231012,182500,160269790,3695,3695,3695,3695,0
|
|
20231012,182400,160269790,3695,3695,3695,3695,0
|
|
20231012,182300,160269790,3695,3695,3695,3695,0
|
|
20231012,182200,160269790,3695,3695,3695,3695,0
|
|
20231012,182100,160269790,3695,3695,3695,3695,0
|
|
20231012,182000,160269790,3695,3695,3695,3695,0
|
|
20231012,181900,160269790,3695,3695,3695,3695,0
|
|
20231012,181800,160269790,3695,3695,3695,3695,0
|
|
20231012,181700,160269790,3695,3695,3695,3695,0
|
|
20231012,181600,160269790,3695,3695,3695,3695,0
|
|
20231012,181500,160269790,3695,3695,3695,3695,0
|
|
20231012,181400,160269790,3695,3695,3695,3695,0
|
|
20231012,181300,160269790,3695,3695,3695,3695,0
|
|
20231012,181200,160269790,3695,3695,3695,3695,0
|
|
20231012,181100,160269790,3695,3695,3695,3695,0
|
|
20231012,181000,160269790,3695,3695,3695,3695,0
|
|
20231012,180900,160269790,3695,3695,3695,3695,0
|
|
20231012,180800,160269790,3695,3695,3695,3695,0
|
|
20231012,180700,160269790,3695,3695,3695,3695,0
|
|
20231012,180600,160269790,3695,3695,3695,3695,0
|
|
20231012,180500,160269790,3695,3695,3695,3695,1176
|
|
20231012,180400,160269790,3695,3695,3695,3695,0
|
|
20231012,180300,160269790,3695,3695,3695,3695,0
|
|
20231012,180200,160269790,3695,3695,3695,3695,0
|
|
20231012,180100,160269790,3695,3695,3695,3695,0
|
|
20231012,180000,160269790,3695,3695,3695,3695,0
|
|
20231012,175900,160269790,3695,3695,3695,3695,0
|
|
20231012,175800,160269790,3695,3695,3695,3695,0
|
|
20231012,175700,160269790,3695,3695,3695,3695,0
|
|
20231012,175600,160269790,3695,3695,3695,3695,0
|
|
20231012,175500,160269790,3695,3695,3695,3695,0
|
|
20231012,175400,160269790,3695,3695,3695,3695,0
|
|
20231012,175300,160269790,3695,3695,3695,3695,0
|
|
20231012,175200,160269790,3695,3695,3695,3695,0
|
|
20231012,175100,160269790,3695,3695,3695,3695,0
|
|
20231012,175000,160269790,3695,3695,3695,3695,0
|
|
20231012,174900,160269790,3695,3695,3695,3695,0
|
|
20231012,174800,160269790,3695,3695,3695,3695,0
|
|
20231012,174700,160269790,3695,3695,3695,3695,0
|
|
20231012,174600,160269790,3695,3695,3695,3695,0
|
|
20231012,174500,160269790,3695,3695,3695,3695,0
|
|
20231012,174400,160269790,3695,3695,3695,3695,0
|
|
20231012,174300,160269790,3695,3695,3695,3695,0
|
|
20231012,174200,160269790,3695,3695,3695,3695,0
|
|
20231012,174100,160269790,3695,3695,3695,3695,0
|
|
20231012,174000,160269790,3695,3695,3695,3695,0
|
|
20231012,173900,160269790,3695,3695,3695,3695,0
|
|
20231012,173800,160269790,3695,3695,3695,3695,0
|
|
20231012,173700,160269790,3695,3695,3695,3695,0
|
|
20231012,173600,160269790,3695,3695,3695,3695,0
|
|
20231012,173500,160269790,3695,3695,3695,3695,1176
|
|
20231012,173400,160269790,3695,3695,3695,3695,0
|
|
20231012,173300,160269790,3695,3695,3695,3695,0
|
|
20231012,173200,160269790,3695,3695,3695,3695,0
|
|
20231012,173100,160269790,3695,3695,3695,3695,0
|
|
20231012,173000,160269790,3695,3695,3695,3695,0
|
|
20231012,172900,160269790,3695,3695,3695,3695,0
|
|
20231012,172800,160269790,3695,3695,3695,3695,0
|
|
20231012,172700,160269790,3695,3695,3695,3695,0
|
|
20231012,172600,160269790,3695,3695,3695,3695,0
|
|
20231012,172500,160269790,3695,3695,3695,3695,0
|
|
20231012,172400,160269790,3695,3695,3695,3695,0
|
|
20231012,172300,160269790,3695,3695,3695,3695,0
|
|
20231012,172200,160269790,3695,3695,3695,3695,0
|
|
20231012,172100,160269790,3695,3695,3695,3695,0
|
|
20231012,172000,160269790,3695,3695,3695,3695,0
|
|
20231012,171900,160269790,3695,3695,3695,3695,0
|
|
20231012,171800,160269790,3695,3695,3695,3695,0
|
|
20231012,171700,160269790,3695,3695,3695,3695,0
|
|
20231012,171600,160269790,3695,3695,3695,3695,0
|
|
20231012,171500,160269790,3695,3695,3695,3695,0
|
|
20231012,171400,160269790,3695,3695,3695,3695,0
|
|
20231012,171300,160269790,3695,3695,3695,3695,0
|
|
20231012,171200,160269790,3695,3695,3695,3695,0
|
|
20231012,171100,160269790,3695,3695,3695,3695,0
|
|
20231012,171000,160269790,3695,3695,3695,3695,0
|
|
20231012,170900,160269790,3695,3695,3695,3695,0
|
|
20231012,170800,160269790,3695,3695,3695,3695,0
|
|
20231012,170700,160269790,3695,3695,3695,3695,0
|
|
20231012,170600,160269790,3695,3695,3695,3695,0
|
|
20231012,170500,160269790,3695,3695,3695,3695,1176
|
|
20231012,170400,160269790,3695,3695,3695,3695,0
|
|
20231012,170300,160269790,3695,3695,3695,3695,0
|
|
20231012,170200,160269790,3695,3695,3695,3695,0
|
|
20231012,170100,160269790,3695,3695,3695,3695,0
|
|
20231012,170000,160269790,3695,3695,3695,3695,0
|
|
20231012,165900,160269790,3695,3695,3695,3695,0
|
|
20231012,165800,160269790,3695,3695,3695,3695,0
|
|
20231012,165700,160269790,3695,3695,3695,3695,0
|
|
20231012,165600,160269790,3695,3695,3695,3695,0
|
|
20231012,165500,160269790,3695,3695,3695,3695,0
|
|
20231012,165400,160269790,3695,3695,3695,3695,0
|
|
20231012,165300,160269790,3695,3695,3695,3695,0
|
|
20231012,165200,160269790,3695,3695,3695,3695,0
|
|
20231012,165100,160269790,3695,3695,3695,3695,0
|
|
20231012,165000,160269790,3695,3695,3695,3695,0
|
|
20231012,164900,160269790,3695,3695,3695,3695,0
|
|
20231012,164800,160269790,3695,3695,3695,3695,0
|
|
20231012,164700,160269790,3695,3695,3695,3695,0
|
|
20231012,164600,160269790,3695,3695,3695,3695,0
|
|
20231012,164500,160269790,3695,3695,3695,3695,0
|
|
20231012,164400,160269790,3695,3695,3695,3695,0
|
|
20231012,164300,160269790,3695,3695,3695,3695,0
|
|
20231012,164200,160269790,3695,3695,3695,3695,0
|
|
20231012,164100,160269790,3695,3695,3695,3695,0
|
|
20231012,164000,160269790,3695,3695,3695,3695,0
|
|
20231012,163900,160269790,3695,3695,3695,3695,0
|
|
20231012,163800,160269790,3695,3695,3695,3695,0
|
|
20231012,163700,160269790,3695,3695,3695,3695,0
|
|
20231012,163600,160269790,3695,3695,3695,3695,0
|
|
20231012,163500,160269790,3695,3695,3695,3695,1176
|
|
20231012,163400,160269790,3695,3695,3695,3695,0
|
|
20231012,163300,160269790,3695,3695,3695,3695,0
|
|
20231012,163200,160269790,3695,3695,3695,3695,0
|
|
20231012,163100,160269790,3695,3695,3695,3695,0
|
|
20231012,163000,160269790,3695,3695,3695,3695,0
|
|
20231012,162900,160269790,3695,3695,3695,3695,0
|
|
20231012,162800,160269790,3695,3695,3695,3695,0
|
|
20231012,162700,160269790,3695,3695,3695,3695,0
|
|
20231012,162600,160269790,3695,3695,3695,3695,0
|
|
20231012,162500,160269790,3695,3695,3695,3695,0
|
|
20231012,162400,160269790,3695,3695,3695,3695,0
|
|
20231012,162300,160269790,3695,3695,3695,3695,0
|
|
20231012,162200,160269790,3695,3695,3695,3695,0
|
|
20231012,162100,160269790,3695,3695,3695,3695,0
|
|
20231012,162000,160269790,3695,3695,3695,3695,0
|
|
20231012,161900,160269790,3695,3695,3695,3695,0
|
|
20231012,161800,160269790,3695,3695,3695,3695,0
|
|
20231012,161700,160269790,3695,3695,3695,3695,0
|
|
20231012,161600,160269790,3695,3695,3695,3695,0
|
|
20231012,161500,160269790,3695,3695,3695,3695,0
|
|
20231012,161400,160269790,3695,3695,3695,3695,0
|
|
20231012,161300,160269790,3695,3695,3695,3695,0
|
|
20231012,161200,160269790,3695,3695,3695,3695,0
|
|
20231012,161100,160269790,3695,3695,3695,3695,0
|
|
20231012,161000,160269790,3695,3695,3695,3695,0
|
|
20231012,160900,160269790,3695,3695,3695,3695,0
|
|
20231012,160800,160269790,3695,3695,3695,3695,0
|
|
20231012,160700,160269790,3695,3695,3695,3695,0
|
|
20231012,160600,160269790,3695,3695,3695,3695,0
|
|
20231012,160500,160269790,3695,3695,3695,3695,1176
|
|
20231012,160400,160269790,3695,3695,3695,3695,0
|
|
20231012,160300,160269790,3695,3695,3695,3695,0
|
|
20231012,160200,160269790,3695,3695,3695,3695,0
|
|
20231012,160100,160269790,3695,3695,3695,3695,0
|
|
20231012,160000,160269790,3695,3695,3695,3695,0
|
|
20231012,155900,160269790,3695,3695,3695,3695,0
|
|
20231012,155800,160269790,3695,3695,3695,3695,0
|
|
20231012,155700,160269790,3695,3695,3695,3695,0
|
|
20231012,155600,160269790,3695,3695,3695,3695,0
|
|
20231012,155500,160269790,3695,3695,3695,3695,0
|
|
20231012,155400,160269790,3695,3695,3695,3695,0
|
|
20231012,155300,160269790,3695,3695,3695,3695,0
|
|
20231012,155200,160269790,3695,3695,3695,3695,0
|
|
20231012,155100,160269790,3695,3695,3695,3695,0
|
|
20231012,155000,160269790,3695,3695,3695,3695,0
|
|
20231012,154900,160269790,3695,3695,3695,3695,0
|
|
20231012,154800,160269790,3695,3695,3695,3695,0
|
|
20231012,154700,160269790,3695,3695,3695,3695,0
|
|
20231012,154600,160269790,3695,3695,3695,3695,0
|
|
20231012,154500,160269790,3695,3695,3695,3695,0
|
|
20231012,154400,160269790,3695,3695,3695,3695,0
|
|
20231012,154300,160269790,3695,3695,3695,3695,0
|
|
20231012,154200,160269790,3695,3695,3695,3695,0
|
|
20231012,154100,160269790,3695,3695,3695,3695,0
|
|
20231012,154000,160269790,3695,3695,3695,3695,0
|
|
20231012,153900,160269790,3695,3695,3695,3695,0
|
|
20231012,153800,160269790,3695,3695,3695,3695,0
|
|
20231012,153700,160269790,3695,3695,3695,3695,0
|
|
20231012,153600,160269790,3695,3695,3695,3695,0
|
|
20231012,153500,160269790,3695,3695,3695,3695,1176
|
|
20231012,153400,160269790,3695,3695,3695,3695,0
|
|
20231012,153300,160269790,3695,3695,3695,3695,0
|
|
20231012,153200,160269790,3695,3695,3695,3695,0
|
|
20231012,153100,160269790,3695,3695,3695,3695,0
|
|
20231012,153000,160269790,3695,3695,3695,3695,1176
|
|
20231012,152900,155924470,3700,3700,3700,3700,0
|
|
20231012,152800,155924470,3700,3700,3700,3700,0
|
|
20231012,152700,155924470,3700,3700,3700,3700,0
|
|
20231012,152600,155924470,3700,3700,3700,3700,0
|
|
20231012,152500,155924470,3700,3700,3700,3700,0
|
|
20231012,152400,155924470,3700,3700,3700,3700,0
|
|
20231012,152300,155924470,3700,3700,3700,3700,0
|
|
20231012,152200,155924470,3700,3700,3700,3700,0
|
|
20231012,152100,155924470,3700,3700,3700,3700,0
|
|
20231012,152000,155924470,3700,3700,3700,3700,0
|
|
20231012,151900,155924470,3700,3695,3700,3695,78
|
|
20231012,151800,155635960,3700,3700,3700,3695,51
|
|
20231012,151700,155447310,3700,3700,3700,3700,13
|
|
20231012,151600,155399210,3700,3700,3700,3700,0
|
|
20231012,151500,155399210,3700,3700,3700,3695,35
|
|
20231012,151400,155269745,3700,3700,3700,3700,0
|
|
20231012,151300,155269745,3700,3700,3700,3700,10
|
|
20231012,151200,155232745,3700,3700,3700,3700,5
|
|
20231012,151100,155214245,3700,3700,3700,3700,1
|
|
20231012,151000,155210545,3700,3700,3700,3700,0
|
|
20231012,150900,155210545,3700,3700,3700,3700,1
|
|
20231012,150800,155206845,3700,3700,3700,3700,3
|
|
20231012,150700,155195745,3700,3700,3700,3700,0
|
|
20231012,150600,155195745,3700,3700,3700,3700,1
|
|
20231012,150500,155192045,3700,3700,3700,3700,0
|
|
20231012,150400,155192045,3700,3700,3700,3700,8
|
|
20231012,150300,155162445,3690,3690,3690,3690,4
|
|
20231012,150200,155147685,3700,3700,3700,3700,1
|
|
20231012,150100,155143985,3700,3700,3700,3700,0
|
|
20231012,150000,155143985,3700,3695,3700,3695,4
|
|
20231012,145900,155129200,3695,3700,3700,3695,140
|
|
20231012,145800,154611860,3700,3700,3700,3700,0
|
|
20231012,145700,154611860,3700,3695,3700,3695,5
|
|
20231012,145600,154593380,3695,3695,3695,3695,209
|
|
20231012,145500,153821125,3695,3695,3695,3695,388
|
|
20231012,145400,152387465,3695,3695,3695,3695,0
|
|
20231012,145300,152387465,3695,3695,3695,3695,1
|
|
20231012,145200,152383770,3695,3695,3695,3695,31
|
|
20231012,145100,152269225,3695,3695,3695,3695,1
|
|
20231012,145000,152265530,3695,3695,3695,3695,0
|
|
20231012,144900,152265530,3695,3695,3695,3695,0
|
|
20231012,144800,152265530,3695,3695,3695,3695,1
|
|
20231012,144700,152261835,3695,3695,3695,3695,0
|
|
20231012,144600,152261835,3695,3695,3695,3695,1
|
|
20231012,144500,152258140,3695,3695,3695,3695,15
|
|
20231012,144400,152202715,3690,3690,3690,3690,52
|
|
20231012,144300,152010835,3690,3690,3690,3690,20
|
|
20231012,144200,151937035,3690,3690,3690,3690,13
|
|
20231012,144100,151889065,3695,3695,3695,3695,0
|
|
20231012,144000,151889065,3695,3695,3695,3695,1
|
|
20231012,143900,151885370,3695,3695,3695,3695,0
|
|
20231012,143800,151885370,3695,3695,3695,3695,27
|
|
20231012,143700,151785605,3695,3685,3695,3685,3439
|
|
20231012,143600,139112830,3685,3685,3685,3685,6
|
|
20231012,143500,139090720,3685,3685,3685,3685,1
|
|
20231012,143400,139087035,3685,3685,3685,3685,18
|
|
20231012,143300,139020705,3685,3685,3685,3685,1
|
|
20231012,143200,139017020,3685,3685,3685,3685,0
|
|
20231012,143100,139017020,3685,3685,3685,3685,1
|
|
20231012,143000,139013335,3685,3685,3685,3685,0
|
|
20231012,142900,139013335,3685,3685,3685,3685,0
|
|
20231012,142800,139013335,3685,3685,3685,3685,1
|
|
20231012,142700,139009650,3685,3685,3685,3685,0
|
|
20231012,142600,139009650,3685,3685,3685,3685,1
|
|
20231012,142500,139005965,3685,3685,3685,3685,0
|
|
20231012,142400,139005965,3685,3685,3685,3685,1
|
|
20231012,142300,139002280,3680,3680,3680,3680,7
|
|
20231012,142200,138976520,3685,3680,3685,3680,8
|
|
20231012,142100,138947075,3680,3680,3680,3680,107
|
|
20231012,142000,138553315,3680,3685,3685,3680,8
|
|
20231012,141900,138523870,3680,3680,3680,3680,0
|
|
20231012,141800,138523870,3680,3680,3680,3680,270
|
|
20231012,141700,137530270,3685,3685,3685,3685,1
|
|
20231012,141600,137526585,3685,3685,3685,3685,0
|
|
20231012,141500,137526585,3685,3685,3685,3685,1
|
|
20231012,141400,137522900,3685,3685,3685,3685,0
|
|
20231012,141300,137522900,3685,3685,3685,3685,1
|
|
20231012,141200,137519215,3685,3685,3685,3685,0
|
|
20231012,141100,137519215,3685,3685,3685,3685,1
|
|
20231012,141000,137515530,3685,3685,3685,3685,0
|
|
20231012,140900,137515530,3685,3685,3685,3685,0
|
|
20231012,140800,137515530,3685,3685,3685,3685,1
|
|
20231012,140700,137511845,3685,3685,3685,3685,0
|
|
20231012,140600,137511845,3685,3685,3685,3685,1
|
|
20231012,140500,137508160,3685,3685,3685,3685,0
|
|
20231012,140400,137508160,3685,3685,3685,3685,1
|
|
20231012,140300,137504475,3690,3690,3690,3690,0
|
|
20231012,140200,137504475,3690,3690,3690,3690,1
|
|
20231012,140100,137500785,3690,3690,3690,3690,0
|
|
20231012,140000,137500785,3690,3690,3690,3690,1
|
|
20231012,135900,137497095,3690,3690,3690,3690,0
|
|
20231012,135800,137497095,3690,3690,3690,3690,0
|
|
20231012,135700,137497095,3690,3690,3690,3690,1
|
|
20231012,135600,137493405,3690,3690,3690,3690,8
|
|
20231012,135500,137463885,3690,3685,3690,3685,6
|
|
20231012,135400,137441750,3685,3685,3685,3685,0
|
|
20231012,135300,137441750,3685,3685,3685,3685,1
|
|
20231012,135200,137438065,3685,3685,3685,3685,0
|
|
20231012,135100,137438065,3685,3685,3685,3685,1
|
|
20231012,135000,137434380,3660,3660,3660,3660,0
|
|
20231012,134900,137434380,3660,3660,3660,3660,0
|
|
20231012,134800,137434380,3660,3690,3690,3660,22
|
|
20231012,134700,137353830,3690,3690,3690,3690,0
|
|
20231012,134600,137353830,3690,3665,3690,3660,639
|
|
20231012,134500,135010355,3665,3665,3665,3665,0
|
|
20231012,134400,135010355,3665,3665,3665,3665,1
|
|
20231012,134300,135006690,3665,3665,3665,3665,0
|
|
20231012,134200,135006690,3665,3665,3665,3665,16
|
|
20231012,134100,134948050,3665,3665,3665,3665,155
|
|
20231012,134000,134379975,3665,3665,3665,3665,1
|
|
20231012,133900,134376310,3660,3660,3660,3660,54
|
|
20231012,133800,134178670,3660,3660,3660,3660,10
|
|
20231012,133700,134142070,3665,3665,3665,3665,1
|
|
20231012,133600,134138405,3665,3665,3665,3665,0
|
|
20231012,133500,134138405,3665,3665,3665,3665,5
|
|
20231012,133400,134120080,3655,3655,3655,3655,3334
|
|
20231012,133300,121934310,3655,3655,3655,3655,1
|
|
20231012,133200,121930655,3655,3655,3655,3655,23
|
|
20231012,133100,121846590,3650,3655,3655,3650,45
|
|
20231012,133000,121682335,3655,3655,3655,3655,0
|
|
20231012,132900,121682335,3655,3655,3655,3655,0
|
|
20231012,132800,121682335,3655,3655,3655,3655,1
|
|
20231012,132700,121678680,3655,3655,3655,3655,0
|
|
20231012,132600,121678680,3655,3655,3655,3655,1
|
|
20231012,132500,121675025,3650,3650,3650,3650,85
|
|
20231012,132400,121364775,3655,3655,3655,3655,1
|
|
20231012,132300,121361120,3655,3655,3655,3655,8
|
|
20231012,132200,121331880,3655,3655,3655,3655,9
|
|
20231012,132100,121298985,3655,3655,3655,3655,600
|
|
20231012,132000,119105985,3655,3655,3655,3655,2
|
|
20231012,131900,119098675,3655,3655,3655,3655,789
|
|
20231012,131800,116214880,3650,3690,3690,3650,10000
|
|
20231012,131700,79624655,3690,3695,3695,3690,2
|
|
20231012,131600,79617270,3695,3695,3695,3695,0
|
|
20231012,131500,79617270,3695,3695,3695,3695,1
|
|
20231012,131400,79613575,3695,3695,3695,3695,0
|
|
20231012,131300,79613575,3695,3695,3695,3695,1
|
|
20231012,131200,79609880,3695,3695,3695,3695,75
|
|
20231012,131100,79332755,3695,3695,3695,3695,125
|
|
20231012,131000,78870880,3690,3690,3690,3690,1
|
|
20231012,130900,78867190,3695,3695,3695,3695,10
|
|
20231012,130800,78830240,3695,3695,3695,3695,90
|
|
20231012,130700,78497690,3695,3695,3695,3695,53
|
|
20231012,130600,78301855,3695,3695,3695,3695,1
|
|
20231012,130500,78298160,3695,3695,3695,3695,0
|
|
20231012,130400,78298160,3695,3695,3695,3695,1
|
|
20231012,130300,78294465,3695,3695,3695,3695,5
|
|
20231012,130200,78275990,3695,3695,3695,3695,3
|
|
20231012,130100,78264905,3695,3695,3695,3695,0
|
|
20231012,130000,78264905,3695,3695,3695,3695,1
|
|
20231012,125900,78261210,3695,3695,3695,3695,0
|
|
20231012,125800,78261210,3695,3695,3695,3695,0
|
|
20231012,125700,78261210,3695,3695,3695,3695,1
|
|
20231012,125600,78257515,3695,3695,3695,3695,0
|
|
20231012,125500,78257515,3695,3695,3695,3695,1
|
|
20231012,125400,78253820,3695,3695,3695,3695,0
|
|
20231012,125300,78253820,3695,3695,3695,3695,1
|
|
20231012,125200,78250125,3695,3695,3695,3695,0
|
|
20231012,125100,78250125,3695,3695,3695,3695,1
|
|
20231012,125000,78246430,3695,3695,3695,3695,0
|
|
20231012,124900,78246430,3695,3695,3695,3695,0
|
|
20231012,124800,78246430,3695,3695,3695,3695,1
|
|
20231012,124700,78242735,3695,3695,3695,3695,0
|
|
20231012,124600,78242735,3695,3695,3695,3695,1
|
|
20231012,124500,78239040,3695,3695,3695,3695,0
|
|
20231012,124400,78239040,3695,3695,3695,3695,1
|
|
20231012,124300,78235345,3695,3695,3695,3695,0
|
|
20231012,124200,78235345,3695,3695,3695,3695,1
|
|
20231012,124100,78231650,3695,3695,3695,3695,0
|
|
20231012,124000,78231650,3695,3695,3695,3695,1
|
|
20231012,123900,78227955,3695,3695,3695,3695,0
|
|
20231012,123800,78227955,3695,3695,3695,3695,0
|
|
20231012,123700,78227955,3695,3695,3695,3695,15
|
|
20231012,123600,78172530,3695,3695,3695,3695,0
|
|
20231012,123500,78172530,3695,3695,3695,3695,1
|
|
20231012,123400,78168835,3695,3695,3695,3695,0
|
|
20231012,123300,78168835,3695,3695,3695,3695,1
|
|
20231012,123200,78165140,3695,3695,3695,3695,0
|
|
20231012,123100,78165140,3695,3695,3695,3695,1
|
|
20231012,123000,78161445,3695,3695,3695,3695,0
|
|
20231012,122900,78161445,3695,3695,3695,3695,0
|
|
20231012,122800,78161445,3695,3690,3695,3690,7
|
|
20231012,122700,78135610,3690,3690,3690,3690,6
|
|
20231012,122600,78113470,3690,3695,3695,3690,66
|
|
20231012,122500,77869630,3695,3695,3695,3695,0
|
|
20231012,122400,77869630,3695,3695,3695,3695,1
|
|
20231012,122300,77865935,3695,3695,3695,3695,0
|
|
20231012,122200,77865935,3695,3695,3695,3695,1
|
|
20231012,122100,77862240,3695,3695,3695,3695,0
|
|
20231012,122000,77862240,3695,3695,3695,3695,1
|
|
20231012,121900,77858545,3695,3695,3695,3695,0
|
|
20231012,121800,77858545,3695,3695,3695,3695,0
|
|
20231012,121700,77858545,3695,3695,3695,3695,1
|
|
20231012,121600,77854850,3695,3695,3695,3695,0
|
|
20231012,121500,77854850,3695,3695,3695,3695,1
|
|
20231012,121400,77851155,3695,3695,3695,3695,0
|
|
20231012,121300,77851155,3695,3690,3695,3690,8
|
|
20231012,121200,77821630,3690,3690,3690,3690,0
|
|
20231012,121100,77821630,3690,3690,3690,3690,1
|
|
20231012,121000,77817940,3685,3685,3685,3685,324
|
|
20231012,120900,76624000,3690,3690,3690,3690,0
|
|
20231012,120800,76624000,3690,3685,3690,3685,21
|
|
20231012,120700,76546610,3685,3685,3685,3685,140
|
|
20231012,120600,76030710,3685,3685,3685,3685,1
|
|
20231012,120500,76027025,3685,3685,3685,3685,0
|
|
20231012,120400,76027025,3685,3685,3685,3685,1
|
|
20231012,120300,76023340,3685,3685,3685,3685,0
|
|
20231012,120200,76023340,3685,3685,3685,3685,1
|
|
20231012,120100,76019655,3685,3685,3685,3685,0
|
|
20231012,120000,76019655,3685,3685,3685,3685,1
|
|
20231012,115900,76015970,3680,3680,3680,3680,560
|
|
20231012,115800,73955170,3680,3680,3680,3680,0
|
|
20231012,115700,73955170,3680,3680,3680,3680,1
|
|
20231012,115600,73951490,3680,3680,3680,3680,0
|
|
20231012,115500,73951490,3680,3680,3680,3680,1
|
|
20231012,115400,73947810,3680,3680,3680,3680,0
|
|
20231012,115300,73947810,3680,3680,3680,3680,1
|
|
20231012,115200,73944130,3680,3680,3680,3680,0
|
|
20231012,115100,73944130,3680,3680,3680,3680,1
|
|
20231012,115000,73940450,3680,3680,3680,3680,0
|
|
20231012,114900,73940450,3680,3680,3680,3680,0
|
|
20231012,114800,73940450,3680,3680,3680,3680,7
|
|
20231012,114700,73914690,3680,3680,3680,3680,0
|
|
20231012,114600,73914690,3680,3680,3680,3680,1
|
|
20231012,114500,73911010,3680,3680,3680,3680,0
|
|
20231012,114400,73911010,3680,3680,3680,3680,2
|
|
20231012,114300,73903650,3675,3675,3675,3675,245
|
|
20231012,114200,73003275,3680,3680,3680,3680,44
|
|
20231012,114100,72841355,3680,3680,3680,3680,0
|
|
20231012,114000,72841355,3680,3680,3680,3680,1
|
|
20231012,113900,72837675,3680,3680,3680,3680,0
|
|
20231012,113800,72837675,3680,3680,3680,3680,0
|
|
20231012,113700,72837675,3680,3680,3680,3680,1
|
|
20231012,113600,72833995,3680,3680,3680,3680,0
|
|
20231012,113500,72833995,3680,3680,3680,3680,1
|
|
20231012,113400,72830315,3680,3680,3680,3680,0
|
|
20231012,113300,72830315,3680,3680,3680,3680,1
|
|
20231012,113200,72826635,3680,3680,3680,3680,0
|
|
20231012,113100,72826635,3680,3680,3680,3680,1
|
|
20231012,113000,72822955,3685,3685,3685,3685,0
|
|
20231012,112900,72822955,3685,3685,3685,3685,0
|
|
20231012,112800,72822955,3685,3685,3685,3685,1
|
|
20231012,112700,72819270,3675,3675,3675,3675,0
|
|
20231012,112600,72819270,3675,3685,3685,3675,1497
|
|
20231012,112500,67313755,3685,3685,3685,3685,0
|
|
20231012,112400,67313755,3685,3695,3695,3685,154
|
|
20231012,112300,66746205,3695,3695,3695,3695,0
|
|
20231012,112200,66746205,3695,3695,3695,3695,1
|
|
20231012,112100,66742510,3695,3695,3695,3695,7
|
|
20231012,112000,66716645,3695,3695,3695,3695,1
|
|
20231012,111900,66712950,3695,3695,3695,3695,0
|
|
20231012,111800,66712950,3695,3695,3695,3695,0
|
|
20231012,111700,66712950,3695,3695,3695,3695,4
|
|
20231012,111600,66698170,3695,3695,3695,3695,0
|
|
20231012,111500,66698170,3695,3695,3695,3695,1
|
|
20231012,111400,66694475,3695,3695,3695,3695,0
|
|
20231012,111300,66694475,3695,3695,3695,3695,1
|
|
20231012,111200,66690780,3695,3695,3695,3695,0
|
|
20231012,111100,66690780,3695,3695,3695,3695,1
|
|
20231012,111000,66687085,3675,3680,3680,3675,150
|
|
20231012,110900,66135830,3675,3675,3675,3675,18
|
|
20231012,110800,66069680,3695,3690,3695,3675,217
|
|
20231012,110700,65271500,3695,3695,3695,3695,0
|
|
20231012,110600,65271500,3695,3695,3695,3695,1
|
|
20231012,110500,65267805,3695,3695,3695,3695,5
|
|
20231012,110400,65249330,3695,3695,3695,3695,1
|
|
20231012,110300,65245635,3695,3695,3695,3695,0
|
|
20231012,110200,65245635,3695,3695,3695,3695,1
|
|
20231012,110100,65241940,3695,3695,3695,3695,0
|
|
20231012,110000,65241940,3695,3695,3695,3695,1
|
|
20231012,105900,65238245,3695,3695,3695,3695,152
|
|
20231012,105800,64676605,3695,3695,3695,3695,0
|
|
20231012,105700,64676605,3695,3695,3695,3695,1
|
|
20231012,105600,64672910,3695,3695,3695,3695,0
|
|
20231012,105500,64672910,3695,3695,3695,3695,1
|
|
20231012,105400,64669215,3695,3695,3695,3695,0
|
|
20231012,105300,64669215,3695,3695,3695,3695,1
|
|
20231012,105200,64665520,3695,3695,3695,3695,0
|
|
20231012,105100,64665520,3695,3695,3695,3695,1
|
|
20231012,105000,64661825,3695,3695,3695,3695,0
|
|
20231012,104900,64661825,3695,3695,3695,3695,0
|
|
20231012,104800,64661825,3695,3695,3695,3695,1
|
|
20231012,104700,64658130,3695,3695,3695,3695,0
|
|
20231012,104600,64658130,3695,3695,3695,3695,1
|
|
20231012,104500,64654435,3695,3695,3695,3695,0
|
|
20231012,104400,64654435,3695,3695,3695,3695,1
|
|
20231012,104300,64650740,3695,3695,3695,3695,27
|
|
20231012,104200,64550975,3695,3695,3695,3695,6
|
|
20231012,104100,64528805,3695,3695,3695,3695,0
|
|
20231012,104000,64528805,3695,3695,3695,3695,5
|
|
20231012,103900,64510330,3695,3695,3695,3695,0
|
|
20231012,103800,64510330,3695,3695,3695,3695,0
|
|
20231012,103700,64510330,3695,3695,3695,3695,1
|
|
20231012,103600,64506635,3695,3695,3695,3695,0
|
|
20231012,103500,64506635,3695,3695,3695,3695,1
|
|
20231012,103400,64502940,3695,3695,3695,3695,1
|
|
20231012,103300,64499245,3695,3695,3695,3695,1
|
|
20231012,103200,64495550,3695,3695,3695,3695,20
|
|
20231012,103100,64421650,3695,3695,3695,3695,1
|
|
20231012,103000,64417955,3695,3695,3695,3695,0
|
|
20231012,102900,64417955,3695,3695,3695,3695,0
|
|
20231012,102800,64417955,3695,3690,3695,3690,25
|
|
20231012,102700,64325690,3690,3690,3690,3690,0
|
|
20231012,102600,64325690,3690,3690,3690,3690,1
|
|
20231012,102500,64322000,3690,3690,3690,3690,0
|
|
20231012,102400,64322000,3690,3690,3690,3690,1
|
|
20231012,102300,64318310,3690,3690,3690,3690,0
|
|
20231012,102200,64318310,3690,3690,3690,3690,1
|
|
20231012,102100,64314620,3690,3690,3690,3690,0
|
|
20231012,102000,64314620,3690,3690,3690,3690,11
|
|
20231012,101900,64274030,3675,3675,3675,3675,30
|
|
20231012,101800,64163780,3675,3685,3685,3675,18
|
|
20231012,101700,64097610,3690,3690,3690,3690,1
|
|
20231012,101600,64093920,3690,3690,3690,3690,0
|
|
20231012,101500,64093920,3690,3690,3690,3690,1
|
|
20231012,101400,64090230,3690,3690,3690,3690,0
|
|
20231012,101300,64090230,3690,3690,3690,3690,1
|
|
20231012,101200,64086540,3685,3685,3685,3685,0
|
|
20231012,101100,64086540,3685,3685,3685,3685,9
|
|
20231012,101000,64053375,3685,3685,3685,3685,0
|
|
20231012,100900,64053375,3685,3685,3685,3685,0
|
|
20231012,100800,64053375,3685,3685,3685,3685,2
|
|
20231012,100700,64046005,3680,3680,3680,3680,1
|
|
20231012,100600,64042325,3680,3680,3680,3680,3
|
|
20231012,100500,64031285,3680,3680,3680,3680,0
|
|
20231012,100400,64031285,3680,3680,3680,3680,1
|
|
20231012,100300,64027605,3675,3675,3675,3675,66
|
|
20231012,100200,63785055,3675,3675,3675,3675,1
|
|
20231012,100100,63781380,3675,3675,3675,3675,0
|
|
20231012,100000,63781380,3675,3675,3675,3675,1
|
|
20231012,095900,63777705,3665,3665,3665,3665,0
|
|
20231012,095800,63777705,3665,3665,3665,3665,0
|
|
20231012,095700,63777705,3665,3675,3675,3665,292
|
|
20231012,095600,62706770,3675,3675,3675,3675,0
|
|
20231012,095500,62706770,3675,3675,3675,3675,4
|
|
20231012,095400,62692070,3675,3675,3675,3675,17
|
|
20231012,095300,62629595,3675,3675,3675,3675,2
|
|
20231012,095200,62622245,3670,3670,3670,3670,0
|
|
20231012,095100,62622245,3670,3670,3670,3670,257
|
|
20231012,095000,61679055,3670,3670,3670,3670,0
|
|
20231012,094900,61679055,3670,3670,3670,3670,0
|
|
20231012,094800,61679055,3670,3670,3670,3670,1
|
|
20231012,094700,61675385,3670,3670,3670,3670,113
|
|
20231012,094600,61260675,3670,3670,3670,3670,2
|
|
20231012,094500,61253335,3670,3670,3670,3670,0
|
|
20231012,094400,61253335,3670,3670,3670,3670,1
|
|
20231012,094300,61249665,3670,3665,3670,3665,53
|
|
20231012,094200,61055405,3665,3670,3670,3665,11
|
|
20231012,094100,61015085,3670,3670,3670,3670,0
|
|
20231012,094000,61015085,3670,3670,3670,3670,13
|
|
20231012,093900,60967375,3670,3670,3670,3670,0
|
|
20231012,093800,60967375,3670,3670,3670,3670,0
|
|
20231012,093700,60967375,3670,3670,3670,3665,17
|
|
20231012,093600,60905060,3670,3670,3670,3670,0
|
|
20231012,093500,60905060,3670,3670,3670,3670,1
|
|
20231012,093400,60901390,3670,3670,3670,3670,2
|
|
20231012,093300,60894050,3670,3670,3670,3670,8
|
|
20231012,093200,60864690,3650,3650,3650,3650,0
|
|
20231012,093100,60864690,3650,3675,3675,3645,990
|
|
20231012,093000,57244755,3675,3675,3675,3675,0
|
|
20231012,092900,57244755,3675,3675,3675,3675,51
|
|
20231012,092800,57057330,3680,3680,3680,3680,1
|
|
20231012,092700,57053650,3680,3680,3680,3680,1
|
|
20231012,092600,57049970,3680,3680,3680,3680,451
|
|
20231012,092500,55390290,3680,3690,3690,3680,1701
|
|
20231012,092400,49126860,3690,3695,3695,3690,136
|
|
20231012,092300,48625015,3685,3685,3685,3685,0
|
|
20231012,092200,48625015,3685,3695,3695,3685,371
|
|
20231012,092100,47257870,3685,3685,3685,3685,0
|
|
20231012,092000,47257870,3685,3695,3695,3685,73
|
|
20231012,091900,46988855,3695,3695,3695,3695,0
|
|
20231012,091800,46988855,3695,3695,3695,3695,0
|
|
20231012,091700,46988855,3695,3695,3695,3695,1
|
|
20231012,091600,46985160,3695,3695,3695,3695,0
|
|
20231012,091500,46985160,3695,3695,3695,3695,1
|
|
20231012,091400,46981465,3695,3695,3695,3695,137
|
|
20231012,091300,46475250,3685,3695,3695,3685,2145
|
|
20231012,091200,38562460,3690,3690,3690,3690,0
|
|
20231012,091100,38562460,3690,3700,3700,3690,952
|
|
20231012,091000,35045470,3700,3700,3700,3700,2
|
|
20231012,090900,35038070,3710,3705,3710,3695,851
|
|
20231012,090800,31889640,3705,3715,3715,3705,800
|
|
20231012,090700,28925135,3710,3715,3715,3710,1021
|
|
20231012,090600,25133620,3715,3735,3735,3715,6
|
|
20231012,090500,25111310,3715,3725,3740,3710,2137
|
|
20231012,090400,17157695,3730,3735,3735,3730,381
|
|
20231012,090300,15734665,3735,3735,3735,3735,1
|
|
20231012,090200,15730930,3740,3740,3740,3735,22
|
|
20231012,090100,15648695,3735,3735,3740,3735,5
|
|
20231012,090000,15630005,3725,3730,3730,3725,4164
|