579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183600,140703590,3690,3690,3690,3690,426
|
|
20231016,183500,140703590,3690,3690,3690,3690,0
|
|
20231016,183400,140703590,3690,3690,3690,3690,0
|
|
20231016,183300,140703590,3690,3690,3690,3690,0
|
|
20231016,183200,140703590,3690,3690,3690,3690,0
|
|
20231016,183100,140703590,3690,3690,3690,3690,0
|
|
20231016,183000,140703590,3690,3690,3690,3690,0
|
|
20231016,182900,140703590,3690,3690,3690,3690,0
|
|
20231016,182800,140703590,3690,3690,3690,3690,0
|
|
20231016,182700,140703590,3690,3690,3690,3690,0
|
|
20231016,182600,140703590,3690,3690,3690,3690,0
|
|
20231016,182500,140703590,3690,3690,3690,3690,0
|
|
20231016,182400,140703590,3690,3690,3690,3690,0
|
|
20231016,182300,140703590,3690,3690,3690,3690,0
|
|
20231016,182200,140703590,3690,3690,3690,3690,0
|
|
20231016,182100,140703590,3690,3690,3690,3690,0
|
|
20231016,182000,140703590,3690,3690,3690,3690,0
|
|
20231016,181900,140703590,3690,3690,3690,3690,0
|
|
20231016,181800,140703590,3690,3690,3690,3690,0
|
|
20231016,181700,140703590,3690,3690,3690,3690,0
|
|
20231016,181600,140703590,3690,3690,3690,3690,0
|
|
20231016,181500,140703590,3690,3690,3690,3690,0
|
|
20231016,181400,140703590,3690,3690,3690,3690,0
|
|
20231016,181300,140703590,3690,3690,3690,3690,0
|
|
20231016,181200,140703590,3690,3690,3690,3690,0
|
|
20231016,181100,140703590,3690,3690,3690,3690,0
|
|
20231016,181000,140703590,3690,3690,3690,3690,0
|
|
20231016,180900,140703590,3690,3690,3690,3690,0
|
|
20231016,180800,140703590,3690,3690,3690,3690,0
|
|
20231016,180700,140703590,3690,3690,3690,3690,0
|
|
20231016,180600,140703590,3690,3690,3690,3690,426
|
|
20231016,180500,140703590,3690,3690,3690,3690,0
|
|
20231016,180400,140703590,3690,3690,3690,3690,0
|
|
20231016,180300,140703590,3690,3690,3690,3690,0
|
|
20231016,180200,140703590,3690,3690,3690,3690,0
|
|
20231016,180100,140703590,3690,3690,3690,3690,0
|
|
20231016,180000,140703590,3690,3690,3690,3690,0
|
|
20231016,175900,140703590,3690,3690,3690,3690,0
|
|
20231016,175800,140703590,3690,3690,3690,3690,0
|
|
20231016,175700,140703590,3690,3690,3690,3690,0
|
|
20231016,175600,140703590,3690,3690,3690,3690,0
|
|
20231016,175500,140703590,3690,3690,3690,3690,0
|
|
20231016,175400,140703590,3690,3690,3690,3690,0
|
|
20231016,175300,140703590,3690,3690,3690,3690,0
|
|
20231016,175200,140703590,3690,3690,3690,3690,0
|
|
20231016,175100,140703590,3690,3690,3690,3690,0
|
|
20231016,175000,140703590,3690,3690,3690,3690,0
|
|
20231016,174900,140703590,3690,3690,3690,3690,0
|
|
20231016,174800,140703590,3690,3690,3690,3690,0
|
|
20231016,174700,140703590,3690,3690,3690,3690,0
|
|
20231016,174600,140703590,3690,3690,3690,3690,0
|
|
20231016,174500,140703590,3690,3690,3690,3690,0
|
|
20231016,174400,140703590,3690,3690,3690,3690,0
|
|
20231016,174300,140703590,3690,3690,3690,3690,0
|
|
20231016,174200,140703590,3690,3690,3690,3690,0
|
|
20231016,174100,140703590,3690,3690,3690,3690,0
|
|
20231016,174000,140703590,3690,3690,3690,3690,0
|
|
20231016,173900,140703590,3690,3690,3690,3690,0
|
|
20231016,173800,140703590,3690,3690,3690,3690,0
|
|
20231016,173700,140703590,3690,3690,3690,3690,0
|
|
20231016,173600,140703590,3690,3690,3690,3690,426
|
|
20231016,173500,140703590,3690,3690,3690,3690,0
|
|
20231016,173400,140703590,3690,3690,3690,3690,0
|
|
20231016,173300,140703590,3690,3690,3690,3690,0
|
|
20231016,173200,140703590,3690,3690,3690,3690,0
|
|
20231016,173100,140703590,3690,3690,3690,3690,0
|
|
20231016,173000,140703590,3690,3690,3690,3690,0
|
|
20231016,172900,140703590,3690,3690,3690,3690,0
|
|
20231016,172800,140703590,3690,3690,3690,3690,0
|
|
20231016,172700,140703590,3690,3690,3690,3690,0
|
|
20231016,172600,140703590,3690,3690,3690,3690,0
|
|
20231016,172500,140703590,3690,3690,3690,3690,0
|
|
20231016,172400,140703590,3690,3690,3690,3690,0
|
|
20231016,172300,140703590,3690,3690,3690,3690,0
|
|
20231016,172200,140703590,3690,3690,3690,3690,0
|
|
20231016,172100,140703590,3690,3690,3690,3690,0
|
|
20231016,172000,140703590,3690,3690,3690,3690,0
|
|
20231016,171900,140703590,3690,3690,3690,3690,0
|
|
20231016,171800,140703590,3690,3690,3690,3690,0
|
|
20231016,171700,140703590,3690,3690,3690,3690,0
|
|
20231016,171600,140703590,3690,3690,3690,3690,0
|
|
20231016,171500,140703590,3690,3690,3690,3690,0
|
|
20231016,171400,140703590,3690,3690,3690,3690,0
|
|
20231016,171300,140703590,3690,3690,3690,3690,0
|
|
20231016,171200,140703590,3690,3690,3690,3690,0
|
|
20231016,171100,140703590,3690,3690,3690,3690,0
|
|
20231016,171000,140703590,3690,3690,3690,3690,0
|
|
20231016,170900,140703590,3690,3690,3690,3690,0
|
|
20231016,170800,140703590,3690,3690,3690,3690,0
|
|
20231016,170700,140703590,3690,3690,3690,3690,0
|
|
20231016,170600,140703590,3690,3690,3690,3690,426
|
|
20231016,170500,140703590,3690,3690,3690,3690,0
|
|
20231016,170400,140703590,3690,3690,3690,3690,0
|
|
20231016,170300,140703590,3690,3690,3690,3690,0
|
|
20231016,170200,140703590,3690,3690,3690,3690,0
|
|
20231016,170100,140703590,3690,3690,3690,3690,0
|
|
20231016,170000,140703590,3690,3690,3690,3690,0
|
|
20231016,165900,140703590,3690,3690,3690,3690,0
|
|
20231016,165800,140703590,3690,3690,3690,3690,0
|
|
20231016,165700,140703590,3690,3690,3690,3690,0
|
|
20231016,165600,140703590,3690,3690,3690,3690,0
|
|
20231016,165500,140703590,3690,3690,3690,3690,0
|
|
20231016,165400,140703590,3690,3690,3690,3690,0
|
|
20231016,165300,140703590,3690,3690,3690,3690,0
|
|
20231016,165200,140703590,3690,3690,3690,3690,0
|
|
20231016,165100,140703590,3690,3690,3690,3690,0
|
|
20231016,165000,140703590,3690,3690,3690,3690,0
|
|
20231016,164900,140703590,3690,3690,3690,3690,0
|
|
20231016,164800,140703590,3690,3690,3690,3690,0
|
|
20231016,164700,140703590,3690,3690,3690,3690,0
|
|
20231016,164600,140703590,3690,3690,3690,3690,0
|
|
20231016,164500,140703590,3690,3690,3690,3690,0
|
|
20231016,164400,140703590,3690,3690,3690,3690,0
|
|
20231016,164300,140703590,3690,3690,3690,3690,0
|
|
20231016,164200,140703590,3690,3690,3690,3690,0
|
|
20231016,164100,140703590,3690,3690,3690,3690,0
|
|
20231016,164000,140703590,3690,3690,3690,3690,0
|
|
20231016,163900,140703590,3690,3690,3690,3690,0
|
|
20231016,163800,140703590,3690,3690,3690,3690,0
|
|
20231016,163700,140703590,3690,3690,3690,3690,0
|
|
20231016,163600,140703590,3690,3690,3690,3690,426
|
|
20231016,163500,140703590,3690,3690,3690,3690,0
|
|
20231016,163400,140703590,3690,3690,3690,3690,0
|
|
20231016,163300,140703590,3690,3690,3690,3690,0
|
|
20231016,163200,140703590,3690,3690,3690,3690,0
|
|
20231016,163100,140703590,3690,3690,3690,3690,0
|
|
20231016,163000,140703590,3690,3690,3690,3690,0
|
|
20231016,162900,140703590,3690,3690,3690,3690,0
|
|
20231016,162800,140703590,3690,3690,3690,3690,0
|
|
20231016,162700,140703590,3690,3690,3690,3690,0
|
|
20231016,162600,140703590,3690,3690,3690,3690,0
|
|
20231016,162500,140703590,3690,3690,3690,3690,0
|
|
20231016,162400,140703590,3690,3690,3690,3690,0
|
|
20231016,162300,140703590,3690,3690,3690,3690,0
|
|
20231016,162200,140703590,3690,3690,3690,3690,0
|
|
20231016,162100,140703590,3690,3690,3690,3690,0
|
|
20231016,162000,140703590,3690,3690,3690,3690,0
|
|
20231016,161900,140703590,3690,3690,3690,3690,0
|
|
20231016,161800,140703590,3690,3690,3690,3690,0
|
|
20231016,161700,140703590,3690,3690,3690,3690,0
|
|
20231016,161600,140703590,3690,3690,3690,3690,0
|
|
20231016,161500,140703590,3690,3690,3690,3690,0
|
|
20231016,161400,140703590,3690,3690,3690,3690,0
|
|
20231016,161300,140703590,3690,3690,3690,3690,0
|
|
20231016,161200,140703590,3690,3690,3690,3690,0
|
|
20231016,161100,140703590,3690,3690,3690,3690,0
|
|
20231016,161000,140703590,3690,3690,3690,3690,0
|
|
20231016,160900,140703590,3690,3690,3690,3690,0
|
|
20231016,160800,140703590,3690,3690,3690,3690,0
|
|
20231016,160700,140703590,3690,3690,3690,3690,0
|
|
20231016,160600,140703590,3690,3690,3690,3690,426
|
|
20231016,160500,140703590,3690,3690,3690,3690,0
|
|
20231016,160400,140703590,3690,3690,3690,3690,0
|
|
20231016,160300,140703590,3690,3690,3690,3690,0
|
|
20231016,160200,140703590,3690,3690,3690,3690,0
|
|
20231016,160100,140703590,3690,3690,3690,3690,0
|
|
20231016,160000,140703590,3690,3690,3690,3690,0
|
|
20231016,155900,140703590,3690,3690,3690,3690,0
|
|
20231016,155800,140703590,3690,3690,3690,3690,0
|
|
20231016,155700,140703590,3690,3690,3690,3690,0
|
|
20231016,155600,140703590,3690,3690,3690,3690,0
|
|
20231016,155500,140703590,3690,3690,3690,3690,0
|
|
20231016,155400,140703590,3690,3690,3690,3690,0
|
|
20231016,155300,140703590,3690,3690,3690,3690,0
|
|
20231016,155200,140703590,3690,3690,3690,3690,0
|
|
20231016,155100,140703590,3690,3690,3690,3690,0
|
|
20231016,155000,140703590,3690,3690,3690,3690,0
|
|
20231016,154900,140703590,3690,3690,3690,3690,0
|
|
20231016,154800,140703590,3690,3690,3690,3690,0
|
|
20231016,154700,140703590,3690,3690,3690,3690,0
|
|
20231016,154600,140703590,3690,3690,3690,3690,0
|
|
20231016,154500,140703590,3690,3690,3690,3690,0
|
|
20231016,154400,140703590,3690,3690,3690,3690,0
|
|
20231016,154300,140703590,3690,3690,3690,3690,0
|
|
20231016,154200,140703590,3690,3690,3690,3690,0
|
|
20231016,154100,140703590,3690,3690,3690,3690,0
|
|
20231016,154000,140703590,3690,3690,3690,3690,0
|
|
20231016,153900,140703590,3690,3690,3690,3690,0
|
|
20231016,153800,140703590,3690,3690,3690,3690,0
|
|
20231016,153700,140703590,3690,3690,3690,3690,0
|
|
20231016,153600,140703590,3690,3690,3690,3690,426
|
|
20231016,153500,140703590,3690,3690,3690,3690,0
|
|
20231016,153400,140703590,3690,3690,3690,3690,0
|
|
20231016,153300,140703590,3690,3690,3690,3690,0
|
|
20231016,153200,140703590,3690,3690,3690,3690,0
|
|
20231016,153100,140703590,3690,3690,3690,3690,0
|
|
20231016,153000,140703590,3690,3690,3690,3690,426
|
|
20231016,152900,139131650,3675,3675,3675,3675,0
|
|
20231016,152800,139131650,3675,3675,3675,3675,0
|
|
20231016,152700,139131650,3675,3675,3675,3675,0
|
|
20231016,152600,139131650,3675,3675,3675,3675,0
|
|
20231016,152500,139131650,3675,3675,3675,3675,0
|
|
20231016,152400,139131650,3675,3675,3675,3675,0
|
|
20231016,152300,139131650,3675,3675,3675,3675,0
|
|
20231016,152200,139131650,3675,3675,3675,3675,0
|
|
20231016,152100,139131650,3675,3675,3675,3675,0
|
|
20231016,152000,139131650,3675,3675,3675,3675,0
|
|
20231016,151900,139131650,3675,3690,3690,3675,36
|
|
20231016,151800,138998870,3690,3690,3690,3690,4
|
|
20231016,151700,138984110,3660,3660,3660,3660,0
|
|
20231016,151600,138984110,3660,3660,3660,3660,0
|
|
20231016,151500,138984110,3660,3660,3660,3660,0
|
|
20231016,151400,138984110,3660,3655,3700,3655,612
|
|
20231016,151300,136731440,3650,3650,3650,3650,822
|
|
20231016,151200,133731140,3650,3650,3650,3650,0
|
|
20231016,151100,133731140,3650,3650,3650,3650,178
|
|
20231016,151000,133081440,3650,3650,3650,3650,50
|
|
20231016,150900,132898940,3650,3645,3650,3645,300
|
|
20231016,150800,131804535,3635,3635,3635,3635,0
|
|
20231016,150700,131804535,3635,3635,3635,3635,0
|
|
20231016,150600,131804535,3635,3635,3635,3635,0
|
|
20231016,150500,131804535,3635,3635,3635,3635,0
|
|
20231016,150400,131804535,3635,3635,3635,3635,0
|
|
20231016,150300,131804535,3635,3635,3635,3635,0
|
|
20231016,150200,131804535,3635,3640,3640,3635,14
|
|
20231016,150100,131753615,3635,3635,3635,3635,2
|
|
20231016,150000,131746345,3635,3640,3645,3635,377
|
|
20231016,145900,130374065,3640,3640,3640,3640,0
|
|
20231016,145800,130374065,3640,3610,3640,3610,39
|
|
20231016,145700,130233245,3610,3635,3635,3610,262
|
|
20231016,145600,129287300,3640,3640,3640,3640,0
|
|
20231016,145500,129287300,3640,3640,3640,3640,0
|
|
20231016,145400,129287300,3640,3630,3640,3610,131
|
|
20231016,145300,128814090,3635,3640,3640,3635,132
|
|
20231016,145200,128334245,3640,3640,3640,3640,130
|
|
20231016,145100,127861045,3640,3640,3640,3640,0
|
|
20231016,145000,127861045,3640,3640,3640,3640,0
|
|
20231016,144900,127861045,3640,3640,3640,3640,0
|
|
20231016,144800,127861045,3640,3640,3640,3640,57
|
|
20231016,144700,127653565,3640,3640,3640,3640,0
|
|
20231016,144600,127653565,3640,3640,3640,3640,1
|
|
20231016,144500,127649925,3640,3640,3640,3640,0
|
|
20231016,144400,127649925,3640,3640,3640,3640,0
|
|
20231016,144300,127649925,3640,3640,3640,3640,0
|
|
20231016,144200,127649925,3640,3640,3640,3640,0
|
|
20231016,144100,127649925,3640,3640,3640,3640,7
|
|
20231016,144000,127624445,3640,3640,3640,3640,0
|
|
20231016,143900,127624445,3640,3640,3640,3640,55
|
|
20231016,143800,127424245,3640,3640,3640,3640,18
|
|
20231016,143700,127358725,3635,3635,3635,3635,0
|
|
20231016,143600,127358725,3635,3635,3635,3635,100
|
|
20231016,143500,126995225,3635,3635,3635,3635,437
|
|
20231016,143400,125406730,3635,3635,3635,3635,0
|
|
20231016,143300,125406730,3635,3640,3640,3635,51
|
|
20231016,143200,125221095,3645,3645,3645,3645,0
|
|
20231016,143100,125221095,3645,3635,3645,3635,8
|
|
20231016,143000,125191945,3635,3635,3635,3635,0
|
|
20231016,142900,125191945,3635,3635,3635,3635,0
|
|
20231016,142800,125191945,3635,3635,3635,3635,53
|
|
20231016,142700,124999290,3635,3635,3635,3635,10
|
|
20231016,142600,124962940,3635,3635,3635,3635,0
|
|
20231016,142500,124962940,3635,3635,3635,3635,0
|
|
20231016,142400,124962940,3635,3635,3635,3635,0
|
|
20231016,142300,124962940,3635,3635,3635,3615,143
|
|
20231016,142200,124444975,3645,3645,3645,3645,0
|
|
20231016,142100,124444975,3645,3645,3645,3645,0
|
|
20231016,142000,124444975,3645,3645,3645,3645,0
|
|
20231016,141900,124444975,3645,3645,3645,3645,4
|
|
20231016,141800,124430395,3640,3680,3680,3615,137
|
|
20231016,141700,123931270,3700,3700,3700,3700,27
|
|
20231016,141600,123831370,3710,3690,3710,3690,944
|
|
20231016,141500,120337375,3695,3695,3695,3695,0
|
|
20231016,141400,120337375,3695,3650,3695,3650,2000
|
|
20231016,141300,113003800,3645,3645,3645,3645,406
|
|
20231016,141200,111523930,3645,3645,3645,3645,5
|
|
20231016,141100,111505705,3645,3645,3645,3645,0
|
|
20231016,141000,111505705,3645,3635,3645,3635,24
|
|
20231016,140900,111418285,3645,3645,3645,3635,113
|
|
20231016,140800,111006445,3650,3650,3650,3650,0
|
|
20231016,140700,111006445,3650,3650,3650,3650,0
|
|
20231016,140600,111006445,3650,3650,3650,3650,0
|
|
20231016,140500,111006445,3650,3645,3650,3645,2700
|
|
20231016,140400,101155695,3650,3650,3650,3650,2710
|
|
20231016,140300,91264195,3645,3610,3645,3610,2392
|
|
20231016,140200,82588350,3605,3610,3610,3605,145
|
|
20231016,140100,82065620,3610,3610,3610,3610,2
|
|
20231016,140000,82058400,3610,3615,3615,3605,2899
|
|
20231016,135900,71593100,3635,3635,3635,3635,2
|
|
20231016,135800,71585830,3635,3635,3635,3635,1
|
|
20231016,135700,71582195,3630,3635,3635,3630,358
|
|
20231016,135600,70281000,3635,3635,3635,3635,3
|
|
20231016,135500,70270095,3635,3635,3635,3635,1
|
|
20231016,135400,70266460,3635,3635,3635,3635,2
|
|
20231016,135300,70259190,3635,3630,3635,3630,2
|
|
20231016,135200,70251925,3635,3630,3635,3630,2
|
|
20231016,135100,70244660,3615,3635,3635,3615,34
|
|
20231016,135000,70121730,3635,3635,3635,3635,2
|
|
20231016,134900,70114460,3635,3635,3635,3635,2
|
|
20231016,134800,70107190,3635,3635,3635,3635,3
|
|
20231016,134700,70096285,3635,3635,3635,3635,1
|
|
20231016,134600,70092650,3635,3635,3635,3635,2
|
|
20231016,134500,70085380,3635,3635,3635,3635,2
|
|
20231016,134400,70078110,3635,3635,3635,3635,2
|
|
20231016,134300,70070840,3635,3635,3635,3635,1
|
|
20231016,134200,70067205,3635,3635,3635,3635,2
|
|
20231016,134100,70059935,3635,3635,3635,3635,2
|
|
20231016,134000,70052665,3635,3635,3635,3635,2
|
|
20231016,133900,70045395,3635,3635,3635,3635,1
|
|
20231016,133800,70041760,3635,3635,3635,3630,65
|
|
20231016,133700,69805495,3635,3635,3635,3635,8
|
|
20231016,133600,69776415,3635,3635,3635,3635,2
|
|
20231016,133500,69769145,3610,3635,3635,3610,35
|
|
20231016,133400,69642770,3635,3635,3635,3635,3
|
|
20231016,133300,69631865,3635,3630,3635,3630,391
|
|
20231016,133200,68210870,3630,3630,3630,3630,1
|
|
20231016,133100,68207240,3630,3630,3630,3630,9
|
|
20231016,133000,68174570,3630,3630,3630,3630,2
|
|
20231016,132900,68167310,3630,3630,3630,3630,2
|
|
20231016,132800,68160050,3630,3630,3630,3630,1
|
|
20231016,132700,68156420,3630,3630,3630,3630,2
|
|
20231016,132600,68149160,3630,3630,3630,3630,2
|
|
20231016,132500,68141900,3625,3625,3625,3625,2
|
|
20231016,132400,68134650,3630,3620,3630,3620,120
|
|
20231016,132300,67700220,3620,3620,3620,3620,8
|
|
20231016,132200,67671260,3620,3620,3620,3620,9
|
|
20231016,132100,67638680,3610,3605,3610,3605,135
|
|
20231016,132000,67151335,3615,3615,3615,3615,1
|
|
20231016,131900,67147720,3605,3625,3625,3605,36
|
|
20231016,131800,67017850,3625,3625,3625,3625,2
|
|
20231016,131700,67010600,3625,3625,3625,3625,2
|
|
20231016,131600,67003350,3625,3625,3625,3625,1
|
|
20231016,131500,66999725,3625,3625,3625,3625,2
|
|
20231016,131400,66992475,3625,3625,3625,3625,2
|
|
20231016,131300,66985225,3625,3625,3625,3625,1
|
|
20231016,131200,66981600,3625,3625,3625,3625,2
|
|
20231016,131100,66974350,3630,3630,3630,3630,2
|
|
20231016,131000,66967090,3625,3625,3625,3625,470
|
|
20231016,130900,65263340,3630,3605,3630,3605,236
|
|
20231016,130800,64412130,3605,3600,3605,3600,147
|
|
20231016,130700,63882900,3600,3600,3600,3600,7
|
|
20231016,130600,63857700,3600,3600,3600,3600,2
|
|
20231016,130500,63850500,3600,3600,3600,3600,8
|
|
20231016,130400,63821700,3600,3600,3600,3600,10
|
|
20231016,130300,63785700,3605,3605,3605,3595,43
|
|
20231016,130200,63631025,3605,3605,3605,3605,14
|
|
20231016,130100,63580555,3605,3605,3605,3605,6
|
|
20231016,130000,63558925,3605,3605,3605,3605,2
|
|
20231016,125900,63551715,3605,3605,3605,3605,2
|
|
20231016,125800,63544505,3605,3605,3605,3605,2
|
|
20231016,125700,63537295,3605,3605,3605,3605,1
|
|
20231016,125600,63533690,3605,3605,3605,3605,536
|
|
20231016,125500,61601410,3605,3605,3605,3605,2
|
|
20231016,125400,61594200,3605,3605,3605,3605,2
|
|
20231016,125300,61586990,3605,3605,3605,3605,1
|
|
20231016,125200,61583385,3605,3605,3605,3605,2
|
|
20231016,125100,61576175,3605,3605,3605,3605,2
|
|
20231016,125000,61568965,3605,3605,3605,3605,1
|
|
20231016,124900,61565360,3605,3585,3605,3585,28
|
|
20231016,124800,61464940,3605,3605,3605,3605,2
|
|
20231016,124700,61457730,3585,3605,3605,3585,36
|
|
20231016,124600,61328630,3605,3605,3605,3605,1
|
|
20231016,124500,61325025,3605,3605,3605,3605,2
|
|
20231016,124400,61317815,3605,3595,3605,3590,4
|
|
20231016,124300,61303420,3605,3600,3605,3600,29
|
|
20231016,124200,61199010,3600,3605,3605,3600,360
|
|
20231016,124100,59901275,3605,3605,3605,3605,2
|
|
20231016,124000,59894065,3605,3605,3605,3605,2
|
|
20231016,123900,59886855,3605,3605,3605,3605,2
|
|
20231016,123800,59879645,3605,3605,3605,3605,1
|
|
20231016,123700,59876040,3605,3605,3605,3605,2
|
|
20231016,123600,59868830,3605,3605,3605,3605,2
|
|
20231016,123500,59861620,3605,3605,3605,3605,2
|
|
20231016,123400,59854410,3605,3605,3605,3605,4
|
|
20231016,123300,59839990,3605,3605,3605,3605,2
|
|
20231016,123200,59832780,3605,3605,3605,3605,2
|
|
20231016,123100,59825570,3605,3605,3605,3580,41
|
|
20231016,123000,59678575,3605,3605,3605,3605,9
|
|
20231016,122900,59646130,3605,3605,3605,3605,2
|
|
20231016,122800,59638920,3605,3605,3605,3605,2
|
|
20231016,122700,59631710,3605,3605,3605,3605,1
|
|
20231016,122600,59628105,3605,3600,3605,3600,2
|
|
20231016,122500,59620900,3605,3590,3605,3590,40
|
|
20231016,122400,59476980,3590,3605,3605,3590,398
|
|
20231016,122300,58044200,3600,3605,3605,3600,42
|
|
20231016,122200,57892800,3605,3605,3605,3605,2
|
|
20231016,122100,57885590,3605,3605,3605,3605,17
|
|
20231016,122000,57824305,3605,3605,3605,3605,2
|
|
20231016,121900,57817095,3605,3600,3605,3600,4
|
|
20231016,121800,57802680,3605,3605,3605,3605,2
|
|
20231016,121700,57795470,3605,3605,3605,3600,21
|
|
20231016,121600,57719770,3605,3605,3605,3605,5
|
|
20231016,121500,57701745,3585,3610,3610,3585,45
|
|
20231016,121400,57540145,3610,3600,3615,3600,67
|
|
20231016,121300,57298525,3600,3600,3600,3600,2
|
|
20231016,121200,57291325,3615,3600,3615,3580,666
|
|
20231016,121100,54901390,3610,3610,3610,3610,1
|
|
20231016,121000,54897780,3610,3610,3610,3610,4
|
|
20231016,120900,54883340,3610,3610,3610,3610,4
|
|
20231016,120800,54868900,3610,3610,3610,3610,2
|
|
20231016,120700,54861680,3605,3615,3615,3605,9
|
|
20231016,120600,54829195,3615,3605,3615,3605,5
|
|
20231016,120500,54811135,3615,3600,3615,3600,11
|
|
20231016,120400,54771420,3610,3605,3615,3605,22
|
|
20231016,120300,54692065,3605,3600,3605,3600,55
|
|
20231016,120200,54494040,3600,3600,3600,3600,4
|
|
20231016,120100,54479640,3600,3600,3600,3600,4
|
|
20231016,120000,54465240,3600,3600,3600,3600,2
|
|
20231016,115900,54458040,3600,3600,3600,3590,41
|
|
20231016,115800,54310780,3600,3600,3600,3600,9
|
|
20231016,115700,54278380,3600,3600,3600,3600,4
|
|
20231016,115600,54263980,3600,3600,3600,3600,302
|
|
20231016,115500,53176780,3600,3600,3600,3600,4
|
|
20231016,115400,53162380,3600,3605,3605,3600,4
|
|
20231016,115300,53147970,3605,3590,3605,3590,6
|
|
20231016,115200,53126370,3590,3585,3590,3575,308
|
|
20231016,115100,52023635,3590,3595,3595,3590,203
|
|
20231016,115000,51294845,3595,3595,3595,3595,4
|
|
20231016,114900,51280465,3595,3605,3605,3590,1595
|
|
20231016,114800,45544550,3615,3615,3615,3615,4
|
|
20231016,114700,45530090,3615,3615,3615,3615,4
|
|
20231016,114600,45515630,3615,3615,3615,3615,4
|
|
20231016,114500,45501170,3620,3615,3620,3615,2
|
|
20231016,114400,45493935,3620,3620,3620,3620,13
|
|
20231016,114300,45446875,3605,3625,3625,3605,38
|
|
20231016,114200,45309805,3625,3625,3625,3625,4
|
|
20231016,114100,45295305,3625,3625,3625,3625,2
|
|
20231016,114000,45288055,3625,3625,3625,3625,4
|
|
20231016,113900,45273555,3615,3620,3620,3615,4
|
|
20231016,113800,45259085,3610,3625,3625,3610,252
|
|
20231016,113700,44349305,3625,3625,3625,3625,3
|
|
20231016,113600,44338430,3625,3625,3625,3625,4
|
|
20231016,113500,44323930,3625,3625,3625,3625,7
|
|
20231016,113400,44298555,3625,3625,3625,3625,4
|
|
20231016,113300,44284055,3625,3625,3625,3625,2
|
|
20231016,113200,44276805,3625,3625,3625,3625,4
|
|
20231016,113100,44262305,3625,3625,3625,3625,4
|
|
20231016,113000,44247805,3625,3625,3625,3625,4
|
|
20231016,112900,44233305,3625,3625,3625,3625,2
|
|
20231016,112800,44226055,3625,3625,3625,3625,15
|
|
20231016,112700,44171680,3625,3625,3625,3610,46
|
|
20231016,112600,44005440,3625,3625,3625,3625,2
|
|
20231016,112500,43998190,3625,3625,3625,3625,5
|
|
20231016,112400,43980065,3625,3625,3625,3625,4
|
|
20231016,112300,43965565,3625,3625,3625,3625,4
|
|
20231016,112200,43951065,3625,3625,3625,3625,2
|
|
20231016,112100,43943815,3625,3625,3625,3625,4
|
|
20231016,112000,43929315,3625,3625,3625,3625,4
|
|
20231016,111900,43914815,3625,3625,3625,3625,4
|
|
20231016,111800,43900315,3625,3625,3625,3625,2
|
|
20231016,111700,43893065,3625,3625,3625,3625,4
|
|
20231016,111600,43878565,3625,3625,3625,3625,4
|
|
20231016,111500,43864065,3610,3625,3625,3610,14
|
|
20231016,111400,43813330,3625,3625,3625,3625,2
|
|
20231016,111300,43806080,3625,3625,3625,3625,4
|
|
20231016,111200,43791580,3625,3625,3625,3625,4
|
|
20231016,111100,43777080,3625,3625,3625,3625,4
|
|
20231016,111000,43762580,3625,3625,3625,3625,8
|
|
20231016,110900,43733580,3625,3625,3625,3625,9
|
|
20231016,110800,43700955,3625,3625,3625,3625,4
|
|
20231016,110700,43686455,3625,3625,3625,3625,2
|
|
20231016,110600,43679205,3605,3625,3625,3605,5
|
|
20231016,110500,43661100,3625,3625,3625,3625,4
|
|
20231016,110400,43646600,3625,3625,3625,3625,4
|
|
20231016,110300,43632100,3625,3625,3625,3625,2
|
|
20231016,110200,43624850,3625,3625,3625,3625,4
|
|
20231016,110100,43610350,3625,3625,3625,3625,4
|
|
20231016,110000,43595850,3625,3625,3625,3625,4
|
|
20231016,105900,43581350,3625,3625,3625,3625,2
|
|
20231016,105800,43574100,3625,3625,3625,3625,4
|
|
20231016,105700,43559600,3625,3625,3625,3625,4
|
|
20231016,105600,43545100,3625,3625,3625,3625,4
|
|
20231016,105500,43530600,3625,3625,3625,3625,2
|
|
20231016,105400,43523350,3625,3625,3625,3625,4
|
|
20231016,105300,43508850,3625,3625,3625,3625,4
|
|
20231016,105200,43494350,3625,3625,3625,3625,4
|
|
20231016,105100,43479850,3625,3625,3625,3625,2
|
|
20231016,105000,43472600,3625,3625,3625,3625,4
|
|
20231016,104900,43458100,3625,3625,3625,3625,4
|
|
20231016,104800,43443600,3625,3625,3625,3625,4
|
|
20231016,104700,43429100,3625,3625,3625,3625,2
|
|
20231016,104600,43421850,3625,3625,3625,3625,4
|
|
20231016,104500,43407350,3625,3625,3625,3625,4
|
|
20231016,104400,43392850,3625,3625,3625,3625,2
|
|
20231016,104300,43385600,3625,3625,3625,3625,4
|
|
20231016,104200,43371100,3625,3630,3630,3625,5
|
|
20231016,104100,43352970,3630,3630,3630,3630,4
|
|
20231016,104000,43338450,3635,3630,3635,3630,2
|
|
20231016,103900,43331185,3635,3630,3635,3630,35
|
|
20231016,103800,43204110,3630,3630,3630,3630,4
|
|
20231016,103700,43189590,3630,3630,3630,3630,4
|
|
20231016,103600,43175070,3635,3635,3635,3635,2
|
|
20231016,103500,43167800,3630,3625,3635,3625,313
|
|
20231016,103400,42033150,3635,3635,3635,3630,39
|
|
20231016,103300,41891395,3635,3635,3635,3635,4
|
|
20231016,103200,41876855,3635,3635,3635,3635,15
|
|
20231016,103100,41822330,3635,3635,3635,3635,4
|
|
20231016,103000,41807790,3635,3635,3635,3635,4
|
|
20231016,102900,41793250,3635,3635,3635,3635,4
|
|
20231016,102800,41778710,3635,3635,3635,3635,2
|
|
20231016,102700,41771440,3635,3635,3635,3635,4
|
|
20231016,102600,41756900,3635,3635,3635,3635,4
|
|
20231016,102500,41742360,3635,3635,3635,3635,2
|
|
20231016,102400,41735090,3635,3635,3635,3635,4
|
|
20231016,102300,41720550,3635,3635,3635,3635,4
|
|
20231016,102200,41706010,3635,3635,3635,3635,6
|
|
20231016,102100,41684200,3635,3635,3635,3635,0
|
|
20231016,102000,41684200,3635,3635,3635,3635,102
|
|
20231016,101900,41313430,3640,3640,3640,3640,0
|
|
20231016,101800,41313430,3640,3640,3640,3640,0
|
|
20231016,101700,41313430,3640,3640,3640,3640,6
|
|
20231016,101600,41291590,3635,3635,3635,3635,0
|
|
20231016,101500,41291590,3635,3630,3635,3605,1402
|
|
20231016,101400,36232625,3635,3635,3635,3635,4
|
|
20231016,101300,36218085,3635,3635,3635,3630,92
|
|
20231016,101200,35883690,3635,3635,3635,3635,0
|
|
20231016,101100,35883690,3635,3635,3635,3635,0
|
|
20231016,101000,35883690,3635,3635,3635,3635,120
|
|
20231016,100900,35447490,3635,3635,3635,3635,17
|
|
20231016,100800,35385695,3635,3635,3635,3635,0
|
|
20231016,100700,35385695,3635,3635,3635,3635,0
|
|
20231016,100600,35385695,3635,3635,3635,3635,0
|
|
20231016,100500,35385695,3635,3635,3635,3635,0
|
|
20231016,100400,35385695,3635,3635,3635,3635,858
|
|
20231016,100300,32266865,3635,3635,3635,3635,516
|
|
20231016,100200,30391205,3635,3635,3635,3635,2
|
|
20231016,100100,30383935,3635,3635,3635,3635,4
|
|
20231016,100000,30369395,3635,3635,3635,3635,5
|
|
20231016,095900,30351220,3635,3635,3635,3635,10
|
|
20231016,095800,30314870,3635,3635,3635,3635,0
|
|
20231016,095700,30314870,3635,3635,3635,3635,102
|
|
20231016,095600,29944100,3640,3640,3640,3640,0
|
|
20231016,095500,29944100,3640,3640,3640,3640,0
|
|
20231016,095400,29944100,3640,3640,3640,3640,1
|
|
20231016,095300,29940460,3645,3645,3645,3645,0
|
|
20231016,095200,29940460,3645,3645,3645,3645,120
|
|
20231016,095100,29503060,3660,3660,3660,3660,0
|
|
20231016,095000,29503060,3660,3635,3660,3635,2008
|
|
20231016,094900,22186500,3635,3635,3635,3635,4
|
|
20231016,094800,22171960,3635,3635,3635,3635,4
|
|
20231016,094700,22157420,3635,3635,3635,3635,4
|
|
20231016,094600,22142880,3635,3635,3635,3635,2
|
|
20231016,094500,22135610,3635,3635,3635,3635,4
|
|
20231016,094400,22121070,3635,3635,3635,3635,4
|
|
20231016,094300,22106530,3635,3630,3635,3630,17
|
|
20231016,094200,22044805,3635,3635,3635,3630,55
|
|
20231016,094100,21844885,3640,3640,3640,3640,0
|
|
20231016,094000,21844885,3640,3640,3640,3640,0
|
|
20231016,093900,21844885,3640,3640,3640,3640,0
|
|
20231016,093800,21844885,3640,3640,3640,3640,0
|
|
20231016,093700,21844885,3640,3640,3640,3640,6
|
|
20231016,093600,21823045,3640,3640,3640,3640,1
|
|
20231016,093500,21819405,3640,3640,3640,3640,0
|
|
20231016,093400,21819405,3640,3640,3640,3640,0
|
|
20231016,093300,21819405,3640,3640,3640,3640,6
|
|
20231016,093200,21797565,3640,3640,3640,3640,7
|
|
20231016,093100,21772085,3635,3635,3635,3635,0
|
|
20231016,093000,21772085,3635,3635,3635,3635,4
|
|
20231016,092900,21757545,3630,3620,3630,3620,92
|
|
20231016,092800,21424465,3620,3615,3620,3615,144
|
|
20231016,092700,20903885,3615,3615,3615,3615,6
|
|
20231016,092600,20882195,3615,3615,3615,3615,26
|
|
20231016,092500,20788205,3615,3615,3615,3615,21
|
|
20231016,092400,20712290,3615,3615,3615,3615,4
|
|
20231016,092300,20697830,3615,3615,3615,3615,19
|
|
20231016,092200,20629145,3615,3615,3615,3615,4
|
|
20231016,092100,20614685,3615,3615,3615,3600,61
|
|
20231016,092000,20394680,3610,3610,3610,3610,247
|
|
20231016,091900,19503010,3610,3610,3610,3610,4
|
|
20231016,091800,19488570,3610,3600,3610,3600,8
|
|
20231016,091700,19459730,3610,3610,3610,3610,4
|
|
20231016,091600,19445290,3610,3610,3610,3610,2
|
|
20231016,091500,19438070,3610,3610,3610,3610,352
|
|
20231016,091400,18167350,3610,3610,3610,3610,4
|
|
20231016,091300,18152910,3610,3610,3610,3610,6
|
|
20231016,091200,18131250,3610,3610,3610,3600,89
|
|
20231016,091100,17810000,3610,3610,3610,3610,4
|
|
20231016,091000,17795560,3610,3610,3610,3610,4
|
|
20231016,090900,17781120,3605,3605,3605,3605,199
|
|
20231016,090800,17063725,3610,3610,3610,3610,4
|
|
20231016,090700,17049285,3610,3610,3610,3610,4
|
|
20231016,090600,17034845,3605,3605,3605,3605,22
|
|
20231016,090500,16955535,3605,3600,3605,3600,1492
|
|
20231016,090400,11584315,3615,3615,3615,3615,2
|
|
20231016,090300,11577085,3615,3605,3615,3600,294
|
|
20231016,090200,10518155,3605,3615,3615,3605,10
|
|
20231016,090100,10482065,3620,3635,3635,3605,758
|
|
20231016,090000,7739915,3645,3640,3645,3640,2053
|