576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183300,538297485,3690,3690,3690,3690,3032
|
|
20231010,183200,538297485,3690,3690,3690,3690,0
|
|
20231010,183100,538297485,3690,3690,3690,3690,0
|
|
20231010,183000,538297485,3690,3690,3690,3690,0
|
|
20231010,182900,538297485,3690,3690,3690,3690,0
|
|
20231010,182800,538297485,3690,3690,3690,3690,0
|
|
20231010,182700,538297485,3690,3690,3690,3690,0
|
|
20231010,182600,538297485,3690,3690,3690,3690,0
|
|
20231010,182500,538297485,3690,3690,3690,3690,0
|
|
20231010,182400,538297485,3690,3690,3690,3690,0
|
|
20231010,182300,538297485,3690,3690,3690,3690,0
|
|
20231010,182200,538297485,3690,3690,3690,3690,0
|
|
20231010,182100,538297485,3690,3690,3690,3690,0
|
|
20231010,182000,538297485,3690,3690,3690,3690,0
|
|
20231010,181900,538297485,3690,3690,3690,3690,0
|
|
20231010,181800,538297485,3690,3690,3690,3690,0
|
|
20231010,181700,538297485,3690,3690,3690,3690,0
|
|
20231010,181600,538297485,3690,3690,3690,3690,0
|
|
20231010,181500,538297485,3690,3690,3690,3690,0
|
|
20231010,181400,538297485,3690,3690,3690,3690,0
|
|
20231010,181300,538297485,3690,3690,3690,3690,0
|
|
20231010,181200,538297485,3690,3690,3690,3690,0
|
|
20231010,181100,538297485,3690,3690,3690,3690,0
|
|
20231010,181000,538297485,3690,3690,3690,3690,0
|
|
20231010,180900,538297485,3690,3690,3690,3690,0
|
|
20231010,180800,538297485,3690,3690,3690,3690,0
|
|
20231010,180700,538297485,3690,3690,3690,3690,0
|
|
20231010,180600,538297485,3690,3690,3690,3690,0
|
|
20231010,180500,538297485,3690,3690,3690,3690,0
|
|
20231010,180400,538297485,3690,3690,3690,3690,0
|
|
20231010,180300,538297485,3690,3690,3690,3690,3032
|
|
20231010,180200,538297485,3690,3690,3690,3690,0
|
|
20231010,180100,538297485,3690,3690,3690,3690,0
|
|
20231010,180000,538297485,3690,3690,3690,3690,0
|
|
20231010,175900,538297485,3690,3690,3690,3690,0
|
|
20231010,175800,538297485,3690,3690,3690,3690,0
|
|
20231010,175700,538297485,3690,3690,3690,3690,0
|
|
20231010,175600,538297485,3690,3690,3690,3690,0
|
|
20231010,175500,538297485,3690,3690,3690,3690,0
|
|
20231010,175400,538297485,3690,3690,3690,3690,0
|
|
20231010,175300,538297485,3690,3690,3690,3690,0
|
|
20231010,175200,538297485,3690,3690,3690,3690,0
|
|
20231010,175100,538297485,3690,3690,3690,3690,0
|
|
20231010,175000,538297485,3690,3690,3690,3690,0
|
|
20231010,174900,538297485,3690,3690,3690,3690,0
|
|
20231010,174800,538297485,3690,3690,3690,3690,0
|
|
20231010,174700,538297485,3690,3690,3690,3690,0
|
|
20231010,174600,538297485,3690,3690,3690,3690,0
|
|
20231010,174500,538297485,3690,3690,3690,3690,0
|
|
20231010,174400,538297485,3690,3690,3690,3690,0
|
|
20231010,174300,538297485,3690,3690,3690,3690,0
|
|
20231010,174200,538297485,3690,3690,3690,3690,0
|
|
20231010,174100,538297485,3690,3690,3690,3690,0
|
|
20231010,174000,538297485,3690,3690,3690,3690,0
|
|
20231010,173900,538297485,3690,3690,3690,3690,0
|
|
20231010,173800,538297485,3690,3690,3690,3690,0
|
|
20231010,173700,538297485,3690,3690,3690,3690,0
|
|
20231010,173600,538297485,3690,3690,3690,3690,0
|
|
20231010,173500,538297485,3690,3690,3690,3690,0
|
|
20231010,173400,538297485,3690,3690,3690,3690,0
|
|
20231010,173300,538297485,3690,3690,3690,3690,3032
|
|
20231010,173200,538297485,3690,3690,3690,3690,0
|
|
20231010,173100,538297485,3690,3690,3690,3690,0
|
|
20231010,173000,538297485,3690,3690,3690,3690,0
|
|
20231010,172900,538297485,3690,3690,3690,3690,0
|
|
20231010,172800,538297485,3690,3690,3690,3690,0
|
|
20231010,172700,538297485,3690,3690,3690,3690,0
|
|
20231010,172600,538297485,3690,3690,3690,3690,0
|
|
20231010,172500,538297485,3690,3690,3690,3690,0
|
|
20231010,172400,538297485,3690,3690,3690,3690,0
|
|
20231010,172300,538297485,3690,3690,3690,3690,0
|
|
20231010,172200,538297485,3690,3690,3690,3690,0
|
|
20231010,172100,538297485,3690,3690,3690,3690,0
|
|
20231010,172000,538297485,3690,3690,3690,3690,0
|
|
20231010,171900,538297485,3690,3690,3690,3690,0
|
|
20231010,171800,538297485,3690,3690,3690,3690,0
|
|
20231010,171700,538297485,3690,3690,3690,3690,0
|
|
20231010,171600,538297485,3690,3690,3690,3690,0
|
|
20231010,171500,538297485,3690,3690,3690,3690,0
|
|
20231010,171400,538297485,3690,3690,3690,3690,0
|
|
20231010,171300,538297485,3690,3690,3690,3690,0
|
|
20231010,171200,538297485,3690,3690,3690,3690,0
|
|
20231010,171100,538297485,3690,3690,3690,3690,0
|
|
20231010,171000,538297485,3690,3690,3690,3690,0
|
|
20231010,170900,538297485,3690,3690,3690,3690,0
|
|
20231010,170800,538297485,3690,3690,3690,3690,0
|
|
20231010,170700,538297485,3690,3690,3690,3690,0
|
|
20231010,170600,538297485,3690,3690,3690,3690,0
|
|
20231010,170500,538297485,3690,3690,3690,3690,0
|
|
20231010,170400,538297485,3690,3690,3690,3690,0
|
|
20231010,170300,538297485,3690,3690,3690,3690,3032
|
|
20231010,170200,538297485,3690,3690,3690,3690,0
|
|
20231010,170100,538297485,3690,3690,3690,3690,0
|
|
20231010,170000,538297485,3690,3690,3690,3690,0
|
|
20231010,165900,538297485,3690,3690,3690,3690,0
|
|
20231010,165800,538297485,3690,3690,3690,3690,0
|
|
20231010,165700,538297485,3690,3690,3690,3690,0
|
|
20231010,165600,538297485,3690,3690,3690,3690,0
|
|
20231010,165500,538297485,3690,3690,3690,3690,0
|
|
20231010,165400,538297485,3690,3690,3690,3690,0
|
|
20231010,165300,538297485,3690,3690,3690,3690,0
|
|
20231010,165200,538297485,3690,3690,3690,3690,0
|
|
20231010,165100,538297485,3690,3690,3690,3690,0
|
|
20231010,165000,538297485,3690,3690,3690,3690,0
|
|
20231010,164900,538297485,3690,3690,3690,3690,0
|
|
20231010,164800,538297485,3690,3690,3690,3690,0
|
|
20231010,164700,538297485,3690,3690,3690,3690,0
|
|
20231010,164600,538297485,3690,3690,3690,3690,0
|
|
20231010,164500,538297485,3690,3690,3690,3690,0
|
|
20231010,164400,538297485,3690,3690,3690,3690,0
|
|
20231010,164300,538297485,3690,3690,3690,3690,0
|
|
20231010,164200,538297485,3690,3690,3690,3690,0
|
|
20231010,164100,538297485,3690,3690,3690,3690,0
|
|
20231010,164000,538297485,3690,3690,3690,3690,0
|
|
20231010,163900,538297485,3690,3690,3690,3690,0
|
|
20231010,163800,538297485,3690,3690,3690,3690,0
|
|
20231010,163700,538297485,3690,3690,3690,3690,0
|
|
20231010,163600,538297485,3690,3690,3690,3690,0
|
|
20231010,163500,538297485,3690,3690,3690,3690,0
|
|
20231010,163400,538297485,3690,3690,3690,3690,0
|
|
20231010,163300,538297485,3690,3690,3690,3690,3032
|
|
20231010,163200,538297485,3690,3690,3690,3690,0
|
|
20231010,163100,538297485,3690,3690,3690,3690,0
|
|
20231010,163000,538297485,3690,3690,3690,3690,0
|
|
20231010,162900,538297485,3690,3690,3690,3690,0
|
|
20231010,162800,538297485,3690,3690,3690,3690,0
|
|
20231010,162700,538297485,3690,3690,3690,3690,0
|
|
20231010,162600,538297485,3690,3690,3690,3690,0
|
|
20231010,162500,538297485,3690,3690,3690,3690,0
|
|
20231010,162400,538297485,3690,3690,3690,3690,0
|
|
20231010,162300,538297485,3690,3690,3690,3690,0
|
|
20231010,162200,538297485,3690,3690,3690,3690,0
|
|
20231010,162100,538297485,3690,3690,3690,3690,0
|
|
20231010,162000,538297485,3690,3690,3690,3690,0
|
|
20231010,161900,538297485,3690,3690,3690,3690,0
|
|
20231010,161800,538297485,3690,3690,3690,3690,0
|
|
20231010,161700,538297485,3690,3690,3690,3690,0
|
|
20231010,161600,538297485,3690,3690,3690,3690,0
|
|
20231010,161500,538297485,3690,3690,3690,3690,0
|
|
20231010,161400,538297485,3690,3690,3690,3690,0
|
|
20231010,161300,538297485,3690,3690,3690,3690,0
|
|
20231010,161200,538297485,3690,3690,3690,3690,0
|
|
20231010,161100,538297485,3690,3690,3690,3690,0
|
|
20231010,161000,538297485,3690,3690,3690,3690,0
|
|
20231010,160900,538297485,3690,3690,3690,3690,0
|
|
20231010,160800,538297485,3690,3690,3690,3690,0
|
|
20231010,160700,538297485,3690,3690,3690,3690,0
|
|
20231010,160600,538297485,3690,3690,3690,3690,0
|
|
20231010,160500,538297485,3690,3690,3690,3690,0
|
|
20231010,160400,538297485,3690,3690,3690,3690,0
|
|
20231010,160300,538297485,3690,3690,3690,3690,3032
|
|
20231010,160200,538297485,3690,3690,3690,3690,0
|
|
20231010,160100,538297485,3690,3690,3690,3690,0
|
|
20231010,160000,538297485,3690,3690,3690,3690,0
|
|
20231010,155900,538297485,3690,3690,3690,3690,0
|
|
20231010,155800,538297485,3690,3690,3690,3690,0
|
|
20231010,155700,538297485,3690,3690,3690,3690,0
|
|
20231010,155600,538297485,3690,3690,3690,3690,0
|
|
20231010,155500,538297485,3690,3690,3690,3690,0
|
|
20231010,155400,538297485,3690,3690,3690,3690,0
|
|
20231010,155300,538297485,3690,3690,3690,3690,0
|
|
20231010,155200,538297485,3690,3690,3690,3690,0
|
|
20231010,155100,538297485,3690,3690,3690,3690,0
|
|
20231010,155000,538297485,3690,3690,3690,3690,0
|
|
20231010,154900,538297485,3690,3690,3690,3690,0
|
|
20231010,154800,538297485,3690,3690,3690,3690,0
|
|
20231010,154700,538297485,3690,3690,3690,3690,0
|
|
20231010,154600,538297485,3690,3690,3690,3690,0
|
|
20231010,154500,538297485,3690,3690,3690,3690,0
|
|
20231010,154400,538297485,3690,3690,3690,3690,0
|
|
20231010,154300,538297485,3690,3690,3690,3690,0
|
|
20231010,154200,538297485,3690,3690,3690,3690,0
|
|
20231010,154100,538297485,3690,3690,3690,3690,0
|
|
20231010,154000,538297485,3690,3690,3690,3690,0
|
|
20231010,153900,538297485,3690,3690,3690,3690,0
|
|
20231010,153800,538297485,3690,3690,3690,3690,0
|
|
20231010,153700,538297485,3690,3690,3690,3690,0
|
|
20231010,153600,538297485,3690,3690,3690,3690,0
|
|
20231010,153500,538297485,3690,3690,3690,3690,0
|
|
20231010,153400,538297485,3690,3690,3690,3690,0
|
|
20231010,153300,538297485,3690,3690,3690,3690,3032
|
|
20231010,153200,538297485,3690,3690,3690,3690,0
|
|
20231010,153100,538297485,3690,3690,3690,3690,0
|
|
20231010,153000,538297485,3690,3690,3690,3690,3032
|
|
20231010,152900,527109405,3675,3675,3675,3675,0
|
|
20231010,152800,527109405,3675,3675,3675,3675,0
|
|
20231010,152700,527109405,3675,3675,3675,3675,0
|
|
20231010,152600,527109405,3675,3675,3675,3675,0
|
|
20231010,152500,527109405,3675,3675,3675,3675,0
|
|
20231010,152400,527109405,3675,3675,3675,3675,0
|
|
20231010,152300,527109405,3675,3675,3675,3675,0
|
|
20231010,152200,527109405,3675,3675,3675,3675,0
|
|
20231010,152100,527109405,3675,3675,3675,3675,0
|
|
20231010,152000,527109405,3675,3675,3675,3675,0
|
|
20231010,151900,527109405,3675,3695,3700,3670,220
|
|
20231010,151800,526298270,3700,3690,3700,3670,91
|
|
20231010,151700,525963095,3675,3675,3675,3675,10
|
|
20231010,151600,525926345,3700,3700,3700,3700,0
|
|
20231010,151500,525926345,3700,3700,3700,3700,0
|
|
20231010,151400,525926345,3700,3685,3700,3685,201
|
|
20231010,151300,525185075,3670,3670,3670,3670,36
|
|
20231010,151200,525052955,3690,3690,3690,3670,1110
|
|
20231010,151100,520978635,3675,3675,3675,3675,5
|
|
20231010,151000,520960260,3690,3690,3690,3690,0
|
|
20231010,150900,520960260,3690,3680,3700,3670,2112
|
|
20231010,150800,513192220,3690,3690,3690,3690,10
|
|
20231010,150700,513155320,3695,3695,3695,3695,0
|
|
20231010,150600,513155320,3695,3695,3695,3695,0
|
|
20231010,150500,513155320,3695,3695,3695,3695,0
|
|
20231010,150400,513155320,3695,3690,3695,3690,2
|
|
20231010,150300,513147935,3695,3695,3695,3695,11
|
|
20231010,150200,513107290,3680,3680,3680,3680,0
|
|
20231010,150100,513107290,3680,3680,3680,3680,0
|
|
20231010,150000,513107290,3680,3680,3680,3680,6
|
|
20231010,145900,513085210,3685,3685,3685,3685,10
|
|
20231010,145800,513048360,3700,3700,3705,3680,2181
|
|
20231010,145700,505019480,3685,3685,3685,3685,96
|
|
20231010,145600,504665720,3685,3685,3685,3685,10
|
|
20231010,145500,504628870,3710,3710,3710,3710,0
|
|
20231010,145400,504628870,3710,3710,3710,3710,0
|
|
20231010,145300,504628870,3710,3690,3710,3690,20
|
|
20231010,145200,504554850,3710,3690,3710,3690,300
|
|
20231010,145100,503446810,3690,3690,3690,3690,0
|
|
20231010,145000,503446810,3690,3690,3690,3680,120
|
|
20231010,144900,503004100,3685,3680,3690,3680,1425
|
|
20231010,144800,497759960,3680,3680,3680,3680,0
|
|
20231010,144700,497759960,3680,3680,3680,3680,5
|
|
20231010,144600,497741560,3690,3690,3690,3690,0
|
|
20231010,144500,497741560,3690,3690,3690,3690,2
|
|
20231010,144400,497734180,3690,3690,3690,3690,11
|
|
20231010,144300,497693590,3700,3710,3710,3700,31
|
|
20231010,144200,497578690,3710,3710,3710,3710,0
|
|
20231010,144100,497578690,3710,3705,3710,3690,13148
|
|
20231010,144000,448824315,3710,3705,3710,3705,20
|
|
20231010,143900,448750205,3695,3690,3695,3690,311
|
|
20231010,143800,447601120,3695,3685,3695,3685,19
|
|
20231010,143700,447531035,3685,3685,3685,3685,0
|
|
20231010,143600,447531035,3685,3685,3685,3685,0
|
|
20231010,143500,447531035,3685,3680,3685,3680,775
|
|
20231010,143400,444675270,3695,3695,3695,3695,0
|
|
20231010,143300,444675270,3695,3695,3695,3695,0
|
|
20231010,143200,444675270,3695,3695,3695,3680,160
|
|
20231010,143100,444085495,3680,3680,3680,3680,1254
|
|
20231010,143000,439470775,3680,3680,3680,3680,0
|
|
20231010,142900,439470775,3680,3675,3680,3675,151
|
|
20231010,142800,438915685,3680,3680,3680,3680,0
|
|
20231010,142700,438915685,3680,3680,3680,3675,23
|
|
20231010,142600,438831075,3675,3680,3680,3675,378
|
|
20231010,142500,437441880,3680,3695,3695,3680,443
|
|
20231010,142400,435805640,3695,3695,3695,3695,0
|
|
20231010,142300,435805640,3695,3680,3705,3675,5538
|
|
20231010,142200,415417635,3685,3685,3685,3685,0
|
|
20231010,142100,415417635,3685,3685,3685,3685,0
|
|
20231010,142000,415417635,3685,3680,3685,3680,10
|
|
20231010,141900,415380830,3685,3685,3685,3685,1
|
|
20231010,141800,415377145,3680,3680,3680,3680,0
|
|
20231010,141700,415377145,3680,3680,3680,3680,9
|
|
20231010,141600,415344025,3680,3680,3680,3680,300
|
|
20231010,141500,414240025,3680,3680,3680,3680,0
|
|
20231010,141400,414240025,3680,3680,3680,3680,9
|
|
20231010,141300,414206905,3685,3685,3685,3685,794
|
|
20231010,141200,411281015,3685,3685,3685,3685,0
|
|
20231010,141100,411281015,3685,3685,3685,3685,0
|
|
20231010,141000,411281015,3685,3685,3685,3685,9
|
|
20231010,140900,411247850,3695,3695,3695,3695,0
|
|
20231010,140800,411247850,3695,3695,3695,3695,3
|
|
20231010,140700,411236765,3695,3685,3695,3685,10
|
|
20231010,140600,411199905,3695,3695,3695,3695,1
|
|
20231010,140500,411196210,3685,3685,3685,3685,0
|
|
20231010,140400,411196210,3685,3700,3700,3685,41
|
|
20231010,140300,411044705,3705,3705,3705,3705,0
|
|
20231010,140200,411044705,3705,3695,3705,3695,31
|
|
20231010,140100,410930060,3690,3690,3690,3690,9
|
|
20231010,140000,410896850,3695,3695,3695,3695,0
|
|
20231010,135900,410896850,3695,3695,3695,3695,0
|
|
20231010,135800,410896850,3695,3695,3695,3695,10
|
|
20231010,135700,410859900,3710,3700,3710,3700,182
|
|
20231010,135600,410186280,3700,3690,3700,3690,373
|
|
20231010,135500,408808960,3685,3690,3690,3685,10
|
|
20231010,135400,408772105,3685,3685,3685,3685,1
|
|
20231010,135300,408768420,3685,3685,3685,3685,0
|
|
20231010,135200,408768420,3685,3685,3685,3685,500
|
|
20231010,135100,406925920,3685,3685,3685,3685,10
|
|
20231010,135000,406889070,3690,3690,3690,3690,16
|
|
20231010,134900,406830030,3690,3690,3690,3685,35
|
|
20231010,134800,406700925,3690,3690,3690,3690,4
|
|
20231010,134700,406686165,3685,3685,3685,3685,0
|
|
20231010,134600,406686165,3685,3690,3690,3685,108
|
|
20231010,134500,406287685,3680,3680,3680,3680,0
|
|
20231010,134400,406287685,3680,3680,3680,3680,1
|
|
20231010,134300,406284005,3680,3680,3680,3680,559
|
|
20231010,134200,404226885,3680,3680,3680,3680,0
|
|
20231010,134100,404226885,3680,3680,3680,3680,0
|
|
20231010,134000,404226885,3680,3680,3680,3680,9
|
|
20231010,133900,404193765,3680,3680,3680,3680,0
|
|
20231010,133800,404193765,3680,3680,3680,3680,0
|
|
20231010,133700,404193765,3680,3680,3680,3680,9
|
|
20231010,133600,404160645,3685,3685,3685,3685,0
|
|
20231010,133500,404160645,3685,3685,3685,3685,0
|
|
20231010,133400,404160645,3685,3685,3685,3685,180
|
|
20231010,133300,403497345,3700,3700,3700,3700,0
|
|
20231010,133200,403497345,3700,3685,3700,3685,485
|
|
20231010,133100,401707895,3685,3680,3685,3680,10
|
|
20231010,133000,401671090,3680,3680,3680,3680,0
|
|
20231010,132900,401671090,3680,3680,3680,3680,0
|
|
20231010,132800,401671090,3680,3680,3680,3680,9
|
|
20231010,132700,401637970,3680,3680,3680,3680,0
|
|
20231010,132600,401637970,3680,3680,3680,3680,0
|
|
20231010,132500,401637970,3680,3680,3680,3680,109
|
|
20231010,132400,401236850,3685,3685,3685,3685,10
|
|
20231010,132300,401200000,3685,3685,3685,3685,20
|
|
20231010,132200,401126300,3685,3685,3685,3680,31
|
|
20231010,132100,401012110,3680,3680,3680,3680,0
|
|
20231010,132000,401012110,3680,3680,3680,3680,0
|
|
20231010,131900,401012110,3680,3680,3680,3680,9
|
|
20231010,131800,400978990,3685,3685,3685,3685,129
|
|
20231010,131700,400503625,3680,3680,3680,3680,0
|
|
20231010,131600,400503625,3680,3680,3680,3680,0
|
|
20231010,131500,400503625,3680,3685,3685,3680,10
|
|
20231010,131400,400466820,3680,3680,3680,3680,0
|
|
20231010,131300,400466820,3680,3680,3680,3680,0
|
|
20231010,131200,400466820,3680,3685,3685,3680,109
|
|
20231010,131100,400065200,3680,3680,3680,3680,167
|
|
20231010,131000,399450640,3680,3680,3680,3680,0
|
|
20231010,130900,399450640,3680,3685,3685,3680,933
|
|
20231010,130800,396012780,3685,3695,3695,3685,568
|
|
20231010,130700,393917700,3695,3695,3695,3695,25
|
|
20231010,130600,393825325,3685,3695,3695,3685,14
|
|
20231010,130500,393773725,3685,3685,3685,3685,0
|
|
20231010,130400,393773725,3685,3685,3685,3685,1074
|
|
20231010,130300,389816035,3685,3685,3685,3685,9
|
|
20231010,130200,389782870,3685,3685,3685,3685,0
|
|
20231010,130100,389782870,3685,3685,3685,3685,0
|
|
20231010,130000,389782870,3685,3695,3695,3685,34
|
|
20231010,125900,389657330,3695,3695,3695,3695,1
|
|
20231010,125800,389653635,3685,3690,3690,3685,409
|
|
20231010,125700,388144630,3695,3695,3695,3690,13
|
|
20231010,125600,388096640,3690,3690,3690,3690,6
|
|
20231010,125500,388074500,3690,3690,3690,3690,0
|
|
20231010,125400,388074500,3690,3695,3695,3690,27
|
|
20231010,125300,387974865,3690,3690,3690,3690,0
|
|
20231010,125200,387974865,3690,3690,3690,3690,0
|
|
20231010,125100,387974865,3690,3690,3690,3690,9
|
|
20231010,125000,387941655,3690,3690,3690,3685,536
|
|
20231010,124900,385965705,3690,3690,3690,3690,0
|
|
20231010,124800,385965705,3690,3690,3690,3685,1267
|
|
20231010,124700,381290800,3700,3700,3700,3700,0
|
|
20231010,124600,381290800,3700,3700,3700,3700,11
|
|
20231010,124500,381250100,3690,3705,3705,3690,5717
|
|
20231010,124400,360091120,3705,3705,3705,3705,0
|
|
20231010,124300,360091120,3705,3705,3705,3705,10
|
|
20231010,124200,360054070,3705,3705,3705,3705,12
|
|
20231010,124100,360009610,3705,3705,3705,3705,146
|
|
20231010,124000,359468680,3705,3705,3705,3705,10
|
|
20231010,123900,359431630,3705,3705,3705,3705,9
|
|
20231010,123800,359398285,3710,3710,3710,3710,0
|
|
20231010,123700,359398285,3710,3710,3710,3710,1
|
|
20231010,123600,359394575,3705,3705,3705,3705,9
|
|
20231010,123500,359361230,3705,3705,3705,3705,0
|
|
20231010,123400,359361230,3705,3705,3705,3705,0
|
|
20231010,123300,359361230,3705,3705,3705,3705,9
|
|
20231010,123200,359327885,3710,3710,3710,3710,3
|
|
20231010,123100,359316755,3710,3710,3710,3710,0
|
|
20231010,123000,359316755,3710,3710,3710,3710,13
|
|
20231010,122900,359268525,3710,3710,3710,3710,0
|
|
20231010,122800,359268525,3710,3710,3710,3710,0
|
|
20231010,122700,359268525,3710,3710,3710,3710,15
|
|
20231010,122600,359212875,3710,3710,3710,3710,0
|
|
20231010,122500,359212875,3710,3710,3710,3710,34
|
|
20231010,122400,359086735,3715,3710,3715,3710,154
|
|
20231010,122300,358514670,3710,3715,3715,3710,2090
|
|
20231010,122200,350759900,3715,3715,3715,3710,1001
|
|
20231010,122100,347041330,3715,3715,3715,3715,9
|
|
20231010,122000,347007895,3715,3715,3715,3715,60
|
|
20231010,121900,346784995,3715,3715,3715,3715,0
|
|
20231010,121800,346784995,3715,3715,3715,3715,9
|
|
20231010,121700,346751560,3715,3720,3720,3715,1509
|
|
20231010,121600,341138825,3730,3730,3730,3730,1
|
|
20231010,121500,341135095,3720,3720,3720,3720,144
|
|
20231010,121400,340599415,3720,3730,3730,3720,14752
|
|
20231010,121300,285583745,3730,3730,3730,3730,0
|
|
20231010,121200,285583745,3730,3730,3730,3730,0
|
|
20231010,121100,285583745,3730,3730,3730,3730,9
|
|
20231010,121000,285550175,3735,3735,3735,3735,0
|
|
20231010,120900,285550175,3735,3735,3735,3735,38
|
|
20231010,120800,285408245,3730,3730,3730,3730,9
|
|
20231010,120700,285374675,3730,3730,3730,3730,0
|
|
20231010,120600,285374675,3730,3730,3730,3730,0
|
|
20231010,120500,285374675,3730,3730,3730,3730,9
|
|
20231010,120400,285341105,3740,3740,3740,3740,0
|
|
20231010,120300,285341105,3740,3735,3740,3730,2520
|
|
20231010,120200,275937955,3735,3735,3735,3735,9
|
|
20231010,120100,275904340,3735,3735,3735,3735,0
|
|
20231010,120000,275904340,3735,3735,3735,3735,0
|
|
20231010,115900,275904340,3735,3735,3735,3735,9
|
|
20231010,115800,275870725,3735,3735,3735,3735,0
|
|
20231010,115700,275870725,3735,3735,3735,3735,0
|
|
20231010,115600,275870725,3735,3735,3735,3735,9
|
|
20231010,115500,275837110,3735,3735,3735,3735,0
|
|
20231010,115400,275837110,3735,3735,3735,3735,340
|
|
20231010,115300,274567210,3735,3735,3735,3735,9
|
|
20231010,115200,274533595,3735,3735,3735,3735,5
|
|
20231010,115100,274514920,3745,3735,3745,3735,365
|
|
20231010,115000,273148995,3735,3740,3745,3735,38
|
|
20231010,114900,273006905,3735,3735,3735,3735,7
|
|
20231010,114800,272980760,3735,3735,3735,3735,0
|
|
20231010,114700,272980760,3735,3735,3735,3735,9
|
|
20231010,114600,272947145,3735,3735,3735,3735,0
|
|
20231010,114500,272947145,3735,3735,3735,3735,0
|
|
20231010,114400,272947145,3735,3735,3735,3735,9
|
|
20231010,114300,272913530,3745,3745,3745,3745,0
|
|
20231010,114200,272913530,3745,3740,3745,3740,322
|
|
20231010,114100,271708995,3735,3735,3735,3735,9
|
|
20231010,114000,271675380,3740,3740,3740,3740,102
|
|
20231010,113900,271293900,3740,3740,3740,3740,10
|
|
20231010,113800,271256500,3730,3730,3730,3730,9
|
|
20231010,113700,271222930,3730,3730,3730,3730,0
|
|
20231010,113600,271222930,3730,3730,3730,3730,1
|
|
20231010,113500,271219200,3730,3730,3730,3730,9
|
|
20231010,113400,271185630,3730,3730,3730,3730,0
|
|
20231010,113300,271185630,3730,3730,3730,3730,0
|
|
20231010,113200,271185630,3730,3730,3730,3730,9
|
|
20231010,113100,271152060,3740,3740,3740,3740,0
|
|
20231010,113000,271152060,3740,3740,3740,3740,0
|
|
20231010,112900,271152060,3740,3730,3740,3730,19
|
|
20231010,112800,271081090,3730,3735,3740,3730,1853
|
|
20231010,112700,264156650,3735,3735,3735,3735,40
|
|
20231010,112600,264007250,3730,3730,3730,3730,9
|
|
20231010,112500,263973680,3735,3735,3735,3735,11
|
|
20231010,112400,263932595,3730,3730,3730,3730,1
|
|
20231010,112300,263928865,3730,3735,3735,3730,692
|
|
20231010,112200,261344740,3740,3735,3740,3735,229
|
|
20231010,112100,260489370,3735,3735,3735,3735,0
|
|
20231010,112000,260489370,3735,3730,3735,3730,109
|
|
20231010,111900,260082300,3735,3735,3735,3735,0
|
|
20231010,111800,260082300,3735,3735,3735,3735,286
|
|
20231010,111700,259014090,3735,3735,3735,3735,86
|
|
20231010,111600,258692880,3735,3735,3735,3735,0
|
|
20231010,111500,258692880,3735,3735,3735,3735,0
|
|
20231010,111400,258692880,3735,3735,3735,3735,0
|
|
20231010,111300,258692880,3735,3740,3740,3735,19
|
|
20231010,111200,258621860,3735,3735,3735,3735,0
|
|
20231010,111100,258621860,3735,3735,3735,3735,0
|
|
20231010,111000,258621860,3735,3735,3735,3735,9
|
|
20231010,110900,258588245,3740,3740,3740,3740,0
|
|
20231010,110800,258588245,3740,3740,3740,3740,177
|
|
20231010,110700,257926265,3740,3740,3740,3740,59
|
|
20231010,110600,257705605,3740,3740,3740,3740,0
|
|
20231010,110500,257705605,3740,3740,3740,3740,5
|
|
20231010,110400,257686905,3740,3740,3740,3740,9
|
|
20231010,110300,257653245,3750,3750,3750,3750,11
|
|
20231010,110200,257611995,3740,3740,3740,3740,0
|
|
20231010,110100,257611995,3740,3750,3750,3740,39
|
|
20231010,110000,257465835,3750,3750,3750,3750,11
|
|
20231010,105900,257424585,3735,3735,3735,3735,0
|
|
20231010,105800,257424585,3735,3735,3735,3735,9
|
|
20231010,105700,257390970,3740,3740,3740,3740,0
|
|
20231010,105600,257390970,3740,3740,3740,3740,0
|
|
20231010,105500,257390970,3740,3740,3740,3740,9
|
|
20231010,105400,257357310,3750,3750,3750,3750,11
|
|
20231010,105300,257316060,3740,3740,3740,3740,0
|
|
20231010,105200,257316060,3740,3740,3740,3740,109
|
|
20231010,105100,256908400,3755,3755,3755,3755,0
|
|
20231010,105000,256908400,3755,3750,3755,3750,60
|
|
20231010,104900,256683390,3735,3735,3735,3735,9
|
|
20231010,104800,256649775,3755,3740,3755,3740,200
|
|
20231010,104700,255901635,3735,3740,3740,3735,54
|
|
20231010,104600,255699925,3735,3735,3735,3735,9
|
|
20231010,104500,255666310,3740,3740,3740,3740,240
|
|
20231010,104400,254768710,3740,3735,3755,3735,682
|
|
20231010,104300,252217910,3730,3730,3730,3730,9
|
|
20231010,104200,252184340,3740,3740,3740,3740,0
|
|
20231010,104100,252184340,3740,3730,3740,3730,60
|
|
20231010,104000,251960440,3735,3735,3735,3735,9
|
|
20231010,103900,251926825,3740,3740,3740,3740,0
|
|
20231010,103800,251926825,3740,3740,3740,3740,0
|
|
20231010,103700,251926825,3740,3740,3740,3735,846
|
|
20231010,103600,248763940,3745,3745,3745,3745,0
|
|
20231010,103500,248763940,3745,3745,3745,3745,0
|
|
20231010,103400,248763940,3745,3745,3745,3745,8
|
|
20231010,103300,248733980,3745,3745,3750,3745,2757
|
|
20231010,103200,238395725,3750,3750,3750,3750,0
|
|
20231010,103100,238395725,3750,3745,3750,3745,100
|
|
20231010,103000,238021130,3745,3745,3745,3745,0
|
|
20231010,102900,238021130,3745,3745,3745,3745,0
|
|
20231010,102800,238021130,3745,3745,3745,3745,3
|
|
20231010,102700,238009895,3745,3745,3745,3745,0
|
|
20231010,102600,238009895,3745,3745,3745,3745,2
|
|
20231010,102500,238002405,3750,3750,3750,3750,0
|
|
20231010,102400,238002405,3750,3750,3750,3750,0
|
|
20231010,102300,238002405,3750,3740,3750,3735,2470
|
|
20231010,102200,228763055,3750,3745,3750,3745,50
|
|
20231010,102100,228575790,3740,3740,3740,3740,100
|
|
20231010,102000,228201790,3745,3745,3745,3745,0
|
|
20231010,101900,228201790,3745,3745,3745,3745,0
|
|
20231010,101800,228201790,3745,3745,3745,3745,6
|
|
20231010,101700,228179320,3750,3750,3750,3750,0
|
|
20231010,101600,228179320,3750,3740,3750,3740,37
|
|
20231010,101500,228040690,3750,3740,3750,3730,808
|
|
20231010,101400,225019225,3740,3740,3740,3740,0
|
|
20231010,101300,225019225,3740,3740,3740,3740,0
|
|
20231010,101200,225019225,3740,3740,3740,3740,0
|
|
20231010,101100,225019225,3740,3740,3740,3740,0
|
|
20231010,101000,225019225,3740,3740,3740,3740,0
|
|
20231010,100900,225019225,3740,3740,3740,3740,0
|
|
20231010,100800,225019225,3740,3740,3740,3740,0
|
|
20231010,100700,225019225,3740,3735,3740,3730,211
|
|
20231010,100600,224231795,3735,3735,3735,3735,15
|
|
20231010,100500,224175770,3740,3740,3740,3740,0
|
|
20231010,100400,224175770,3740,3740,3740,3735,1468
|
|
20231010,100300,218692325,3745,3740,3745,3740,20
|
|
20231010,100200,218617470,3745,3740,3745,3740,17
|
|
20231010,100100,218553835,3745,3750,3750,3745,25
|
|
20231010,100000,218460155,3745,3745,3745,3745,15
|
|
20231010,095900,218403980,3750,3750,3750,3750,12
|
|
20231010,095800,218358980,3745,3750,3750,3745,1641
|
|
20231010,095700,212211390,3750,3750,3750,3750,8
|
|
20231010,095600,212181390,3760,3760,3760,3760,0
|
|
20231010,095500,212181390,3760,3750,3760,3750,270
|
|
20231010,095400,211168280,3750,3750,3750,3750,10
|
|
20231010,095300,211130780,3765,3765,3765,3755,23
|
|
20231010,095200,211044195,3750,3750,3750,3750,158
|
|
20231010,095100,210451695,3770,3770,3770,3770,0
|
|
20231010,095000,210451695,3770,3760,3770,3755,363
|
|
20231010,094900,209086080,3760,3765,3765,3760,71
|
|
20231010,094800,208819115,3770,3770,3770,3760,95
|
|
20231010,094700,208461840,3775,3755,3775,3755,1626
|
|
20231010,094600,202349270,3750,3735,3750,3735,8597
|
|
20231010,094500,170182085,3735,3735,3735,3735,50
|
|
20231010,094400,169995335,3735,3735,3735,3735,0
|
|
20231010,094300,169995335,3735,3730,3735,3730,202
|
|
20231010,094200,169240875,3735,3735,3735,3735,0
|
|
20231010,094100,169240875,3735,3730,3735,3725,2300
|
|
20231010,094000,160661880,3730,3730,3730,3725,112
|
|
20231010,093900,160244130,3730,3730,3730,3730,0
|
|
20231010,093800,160244130,3730,3725,3730,3725,250
|
|
20231010,093700,159312510,3720,3730,3730,3720,501
|
|
20231010,093600,157448770,3730,3730,3730,3730,1
|
|
20231010,093500,157445040,3730,3730,3730,3730,1
|
|
20231010,093400,157441310,3730,3730,3730,3730,1
|
|
20231010,093300,157437580,3730,3730,3730,3730,0
|
|
20231010,093200,157437580,3730,3730,3730,3730,151
|
|
20231010,093100,156874350,3730,3730,3730,3730,11
|
|
20231010,093000,156833320,3730,3730,3730,3730,0
|
|
20231010,092900,156833320,3730,3730,3730,3730,2
|
|
20231010,092800,156825860,3730,3730,3730,3730,0
|
|
20231010,092700,156825860,3730,3730,3730,3730,0
|
|
20231010,092600,156825860,3730,3720,3730,3720,2274
|
|
20231010,092500,148365730,3715,3720,3720,3705,3127
|
|
20231010,092400,136737095,3720,3725,3725,3720,740
|
|
20231010,092300,133983715,3730,3730,3730,3730,3
|
|
20231010,092200,133972525,3730,3730,3730,3730,0
|
|
20231010,092100,133972525,3730,3730,3730,3730,1
|
|
20231010,092000,133968795,3730,3730,3730,3730,0
|
|
20231010,091900,133968795,3730,3715,3730,3715,1227
|
|
20231010,091800,129404930,3715,3710,3720,3705,1877
|
|
20231010,091700,122441250,3710,3710,3710,3710,0
|
|
20231010,091600,122441250,3710,3705,3710,3705,3
|
|
20231010,091500,122430130,3705,3695,3710,3695,3238
|
|
20231010,091400,110453875,3690,3690,3690,3690,175
|
|
20231010,091300,109808125,3695,3695,3695,3695,0
|
|
20231010,091200,109808125,3695,3695,3695,3695,0
|
|
20231010,091100,109808125,3695,3690,3695,3685,721
|
|
20231010,091000,107146980,3695,3695,3695,3690,86
|
|
20231010,090900,106829530,3695,3700,3700,3695,12
|
|
20231010,090800,106785175,3700,3700,3700,3700,42
|
|
20231010,090700,106629775,3700,3710,3710,3700,95
|
|
20231010,090600,106277945,3705,3685,3710,3685,2639
|
|
20231010,090500,96540745,3680,3715,3715,3680,4305
|
|
20231010,090400,80620190,3735,3730,3735,3725,1501
|
|
20231010,090300,75023955,3740,3740,3740,3735,14
|
|
20231010,090200,74971640,3740,3735,3740,3735,51
|
|
20231010,090100,74781000,3740,3740,3740,3730,2150
|
|
20231010,090000,66744485,3750,3735,3750,3735,660
|