576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183300,548249680,3665,3665,3665,3665,6560
|
|
20231011,183200,548249680,3665,3665,3665,3665,0
|
|
20231011,183100,548249680,3665,3665,3665,3665,0
|
|
20231011,183000,548249680,3665,3665,3665,3665,0
|
|
20231011,182900,548249680,3665,3665,3665,3665,0
|
|
20231011,182800,548249680,3665,3665,3665,3665,0
|
|
20231011,182700,548249680,3665,3665,3665,3665,0
|
|
20231011,182600,548249680,3665,3665,3665,3665,0
|
|
20231011,182500,548249680,3665,3665,3665,3665,0
|
|
20231011,182400,548249680,3665,3665,3665,3665,0
|
|
20231011,182300,548249680,3665,3665,3665,3665,0
|
|
20231011,182200,548249680,3665,3665,3665,3665,0
|
|
20231011,182100,548249680,3665,3665,3665,3665,0
|
|
20231011,182000,548249680,3665,3665,3665,3665,0
|
|
20231011,181900,548249680,3665,3665,3665,3665,0
|
|
20231011,181800,548249680,3665,3665,3665,3665,0
|
|
20231011,181700,548249680,3665,3665,3665,3665,0
|
|
20231011,181600,548249680,3665,3665,3665,3665,0
|
|
20231011,181500,548249680,3665,3665,3665,3665,0
|
|
20231011,181400,548249680,3665,3665,3665,3665,0
|
|
20231011,181300,548249680,3665,3665,3665,3665,0
|
|
20231011,181200,548249680,3665,3665,3665,3665,0
|
|
20231011,181100,548249680,3665,3665,3665,3665,0
|
|
20231011,181000,548249680,3665,3665,3665,3665,0
|
|
20231011,180900,548249680,3665,3665,3665,3665,0
|
|
20231011,180800,548249680,3665,3665,3665,3665,0
|
|
20231011,180700,548249680,3665,3665,3665,3665,0
|
|
20231011,180600,548249680,3665,3665,3665,3665,0
|
|
20231011,180500,548249680,3665,3665,3665,3665,0
|
|
20231011,180400,548249680,3665,3665,3665,3665,0
|
|
20231011,180300,548249680,3665,3665,3665,3665,6560
|
|
20231011,180200,548249680,3665,3665,3665,3665,0
|
|
20231011,180100,548249680,3665,3665,3665,3665,0
|
|
20231011,180000,548249680,3665,3665,3665,3665,0
|
|
20231011,175900,548249680,3665,3665,3665,3665,0
|
|
20231011,175800,548249680,3665,3665,3665,3665,0
|
|
20231011,175700,548249680,3665,3665,3665,3665,0
|
|
20231011,175600,548249680,3665,3665,3665,3665,0
|
|
20231011,175500,548249680,3665,3665,3665,3665,0
|
|
20231011,175400,548249680,3665,3665,3665,3665,0
|
|
20231011,175300,548249680,3665,3665,3665,3665,0
|
|
20231011,175200,548249680,3665,3665,3665,3665,0
|
|
20231011,175100,548249680,3665,3665,3665,3665,0
|
|
20231011,175000,548249680,3665,3665,3665,3665,0
|
|
20231011,174900,548249680,3665,3665,3665,3665,0
|
|
20231011,174800,548249680,3665,3665,3665,3665,0
|
|
20231011,174700,548249680,3665,3665,3665,3665,0
|
|
20231011,174600,548249680,3665,3665,3665,3665,0
|
|
20231011,174500,548249680,3665,3665,3665,3665,0
|
|
20231011,174400,548249680,3665,3665,3665,3665,0
|
|
20231011,174300,548249680,3665,3665,3665,3665,0
|
|
20231011,174200,548249680,3665,3665,3665,3665,0
|
|
20231011,174100,548249680,3665,3665,3665,3665,0
|
|
20231011,174000,548249680,3665,3665,3665,3665,0
|
|
20231011,173900,548249680,3665,3665,3665,3665,0
|
|
20231011,173800,548249680,3665,3665,3665,3665,0
|
|
20231011,173700,548249680,3665,3665,3665,3665,0
|
|
20231011,173600,548249680,3665,3665,3665,3665,0
|
|
20231011,173500,548249680,3665,3665,3665,3665,0
|
|
20231011,173400,548249680,3665,3665,3665,3665,0
|
|
20231011,173300,548249680,3665,3665,3665,3665,6560
|
|
20231011,173200,548249680,3665,3665,3665,3665,0
|
|
20231011,173100,548249680,3665,3665,3665,3665,0
|
|
20231011,173000,548249680,3665,3665,3665,3665,0
|
|
20231011,172900,548249680,3665,3665,3665,3665,0
|
|
20231011,172800,548249680,3665,3665,3665,3665,0
|
|
20231011,172700,548249680,3665,3665,3665,3665,0
|
|
20231011,172600,548249680,3665,3665,3665,3665,0
|
|
20231011,172500,548249680,3665,3665,3665,3665,0
|
|
20231011,172400,548249680,3665,3665,3665,3665,0
|
|
20231011,172300,548249680,3665,3665,3665,3665,0
|
|
20231011,172200,548249680,3665,3665,3665,3665,0
|
|
20231011,172100,548249680,3665,3665,3665,3665,0
|
|
20231011,172000,548249680,3665,3665,3665,3665,0
|
|
20231011,171900,548249680,3665,3665,3665,3665,0
|
|
20231011,171800,548249680,3665,3665,3665,3665,0
|
|
20231011,171700,548249680,3665,3665,3665,3665,0
|
|
20231011,171600,548249680,3665,3665,3665,3665,0
|
|
20231011,171500,548249680,3665,3665,3665,3665,0
|
|
20231011,171400,548249680,3665,3665,3665,3665,0
|
|
20231011,171300,548249680,3665,3665,3665,3665,0
|
|
20231011,171200,548249680,3665,3665,3665,3665,0
|
|
20231011,171100,548249680,3665,3665,3665,3665,0
|
|
20231011,171000,548249680,3665,3665,3665,3665,0
|
|
20231011,170900,548249680,3665,3665,3665,3665,0
|
|
20231011,170800,548249680,3665,3665,3665,3665,0
|
|
20231011,170700,548249680,3665,3665,3665,3665,0
|
|
20231011,170600,548249680,3665,3665,3665,3665,0
|
|
20231011,170500,548249680,3665,3665,3665,3665,0
|
|
20231011,170400,548249680,3665,3665,3665,3665,0
|
|
20231011,170300,548249680,3665,3665,3665,3665,6560
|
|
20231011,170200,548249680,3665,3665,3665,3665,0
|
|
20231011,170100,548249680,3665,3665,3665,3665,0
|
|
20231011,170000,548249680,3665,3665,3665,3665,0
|
|
20231011,165900,548249680,3665,3665,3665,3665,0
|
|
20231011,165800,548249680,3665,3665,3665,3665,0
|
|
20231011,165700,548249680,3665,3665,3665,3665,0
|
|
20231011,165600,548249680,3665,3665,3665,3665,0
|
|
20231011,165500,548249680,3665,3665,3665,3665,0
|
|
20231011,165400,548249680,3665,3665,3665,3665,0
|
|
20231011,165300,548249680,3665,3665,3665,3665,0
|
|
20231011,165200,548249680,3665,3665,3665,3665,0
|
|
20231011,165100,548249680,3665,3665,3665,3665,0
|
|
20231011,165000,548249680,3665,3665,3665,3665,0
|
|
20231011,164900,548249680,3665,3665,3665,3665,0
|
|
20231011,164800,548249680,3665,3665,3665,3665,0
|
|
20231011,164700,548249680,3665,3665,3665,3665,0
|
|
20231011,164600,548249680,3665,3665,3665,3665,0
|
|
20231011,164500,548249680,3665,3665,3665,3665,0
|
|
20231011,164400,548249680,3665,3665,3665,3665,0
|
|
20231011,164300,548249680,3665,3665,3665,3665,0
|
|
20231011,164200,548249680,3665,3665,3665,3665,0
|
|
20231011,164100,548249680,3665,3665,3665,3665,0
|
|
20231011,164000,548249680,3665,3665,3665,3665,0
|
|
20231011,163900,548249680,3665,3665,3665,3665,0
|
|
20231011,163800,548249680,3665,3665,3665,3665,0
|
|
20231011,163700,548249680,3665,3665,3665,3665,0
|
|
20231011,163600,548249680,3665,3665,3665,3665,0
|
|
20231011,163500,548249680,3665,3665,3665,3665,0
|
|
20231011,163400,548249680,3665,3665,3665,3665,0
|
|
20231011,163300,548249680,3665,3665,3665,3665,6560
|
|
20231011,163200,548249680,3665,3665,3665,3665,0
|
|
20231011,163100,548249680,3665,3665,3665,3665,0
|
|
20231011,163000,548249680,3665,3665,3665,3665,0
|
|
20231011,162900,548249680,3665,3665,3665,3665,0
|
|
20231011,162800,548249680,3665,3665,3665,3665,0
|
|
20231011,162700,548249680,3665,3665,3665,3665,0
|
|
20231011,162600,548249680,3665,3665,3665,3665,0
|
|
20231011,162500,548249680,3665,3665,3665,3665,0
|
|
20231011,162400,548249680,3665,3665,3665,3665,0
|
|
20231011,162300,548249680,3665,3665,3665,3665,0
|
|
20231011,162200,548249680,3665,3665,3665,3665,0
|
|
20231011,162100,548249680,3665,3665,3665,3665,0
|
|
20231011,162000,548249680,3665,3665,3665,3665,0
|
|
20231011,161900,548249680,3665,3665,3665,3665,0
|
|
20231011,161800,548249680,3665,3665,3665,3665,0
|
|
20231011,161700,548249680,3665,3665,3665,3665,0
|
|
20231011,161600,548249680,3665,3665,3665,3665,0
|
|
20231011,161500,548249680,3665,3665,3665,3665,0
|
|
20231011,161400,548249680,3665,3665,3665,3665,0
|
|
20231011,161300,548249680,3665,3665,3665,3665,0
|
|
20231011,161200,548249680,3665,3665,3665,3665,0
|
|
20231011,161100,548249680,3665,3665,3665,3665,0
|
|
20231011,161000,548249680,3665,3665,3665,3665,0
|
|
20231011,160900,548249680,3665,3665,3665,3665,0
|
|
20231011,160800,548249680,3665,3665,3665,3665,0
|
|
20231011,160700,548249680,3665,3665,3665,3665,0
|
|
20231011,160600,548249680,3665,3665,3665,3665,0
|
|
20231011,160500,548249680,3665,3665,3665,3665,0
|
|
20231011,160400,548249680,3665,3665,3665,3665,0
|
|
20231011,160300,548249680,3665,3665,3665,3665,6560
|
|
20231011,160200,548249680,3665,3665,3665,3665,0
|
|
20231011,160100,548249680,3665,3665,3665,3665,0
|
|
20231011,160000,548249680,3665,3665,3665,3665,0
|
|
20231011,155900,548249680,3665,3665,3665,3665,0
|
|
20231011,155800,548249680,3665,3665,3665,3665,0
|
|
20231011,155700,548249680,3665,3665,3665,3665,0
|
|
20231011,155600,548249680,3665,3665,3665,3665,0
|
|
20231011,155500,548249680,3665,3665,3665,3665,0
|
|
20231011,155400,548249680,3665,3665,3665,3665,0
|
|
20231011,155300,548249680,3665,3665,3665,3665,0
|
|
20231011,155200,548249680,3665,3665,3665,3665,0
|
|
20231011,155100,548249680,3665,3665,3665,3665,0
|
|
20231011,155000,548249680,3665,3665,3665,3665,0
|
|
20231011,154900,548249680,3665,3665,3665,3665,0
|
|
20231011,154800,548249680,3665,3665,3665,3665,0
|
|
20231011,154700,548249680,3665,3665,3665,3665,0
|
|
20231011,154600,548249680,3665,3665,3665,3665,0
|
|
20231011,154500,548249680,3665,3665,3665,3665,0
|
|
20231011,154400,548249680,3665,3665,3665,3665,0
|
|
20231011,154300,548249680,3665,3665,3665,3665,0
|
|
20231011,154200,548249680,3665,3665,3665,3665,0
|
|
20231011,154100,548249680,3665,3665,3665,3665,0
|
|
20231011,154000,548249680,3665,3665,3665,3665,0
|
|
20231011,153900,548249680,3665,3665,3665,3665,0
|
|
20231011,153800,548249680,3665,3665,3665,3665,0
|
|
20231011,153700,548249680,3665,3665,3665,3665,0
|
|
20231011,153600,548249680,3665,3665,3665,3665,0
|
|
20231011,153500,548249680,3665,3665,3665,3665,0
|
|
20231011,153400,548249680,3665,3665,3665,3665,0
|
|
20231011,153300,548249680,3665,3665,3665,3665,6560
|
|
20231011,153200,548249680,3665,3665,3665,3665,0
|
|
20231011,153100,548249680,3665,3665,3665,3665,0
|
|
20231011,153000,548249680,3665,3665,3665,3665,6560
|
|
20231011,152900,524207280,3695,3695,3695,3695,0
|
|
20231011,152800,524207280,3695,3695,3695,3695,0
|
|
20231011,152700,524207280,3695,3695,3695,3695,0
|
|
20231011,152600,524207280,3695,3695,3695,3695,0
|
|
20231011,152500,524207280,3695,3695,3695,3695,0
|
|
20231011,152400,524207280,3695,3695,3695,3695,0
|
|
20231011,152300,524207280,3695,3695,3695,3695,0
|
|
20231011,152200,524207280,3695,3695,3695,3695,0
|
|
20231011,152100,524207280,3695,3695,3695,3695,0
|
|
20231011,152000,524207280,3695,3695,3695,3695,0
|
|
20231011,151900,524207280,3695,3670,3695,3670,2220
|
|
20231011,151800,516016105,3690,3675,3690,3675,227
|
|
20231011,151700,515180365,3670,3665,3670,3665,1677
|
|
20231011,151600,509030420,3665,3665,3665,3665,41
|
|
20231011,151500,508880155,3670,3670,3670,3670,36
|
|
20231011,151400,508748035,3670,3670,3670,3670,6
|
|
20231011,151300,508726015,3665,3665,3665,3665,0
|
|
20231011,151200,508726015,3665,3665,3665,3665,0
|
|
20231011,151100,508726015,3665,3670,3670,3665,1237
|
|
20231011,151000,504186605,3670,3690,3690,3670,13549
|
|
20231011,150900,454337810,3685,3685,3685,3685,687
|
|
20231011,150800,451806215,3690,3690,3690,3690,50
|
|
20231011,150700,451621715,3685,3685,3685,3685,125
|
|
20231011,150600,451161090,3690,3690,3690,3690,0
|
|
20231011,150500,451161090,3690,3690,3690,3690,0
|
|
20231011,150400,451161090,3690,3690,3690,3690,10
|
|
20231011,150300,451124190,3690,3690,3690,3690,0
|
|
20231011,150200,451124190,3690,3690,3690,3690,0
|
|
20231011,150100,451124190,3690,3690,3690,3690,2
|
|
20231011,150000,451116810,3690,3690,3690,3690,5
|
|
20231011,145900,451098360,3690,3690,3690,3690,0
|
|
20231011,145800,451098360,3690,3690,3690,3690,0
|
|
20231011,145700,451098360,3690,3690,3690,3690,0
|
|
20231011,145600,451098360,3690,3690,3690,3690,0
|
|
20231011,145500,451098360,3690,3690,3690,3690,25
|
|
20231011,145400,451006110,3690,3690,3690,3690,0
|
|
20231011,145300,451006110,3690,3690,3690,3690,0
|
|
20231011,145200,451006110,3690,3690,3690,3690,0
|
|
20231011,145100,451006110,3690,3690,3690,3685,1677
|
|
20231011,145000,444818815,3690,3690,3690,3690,5
|
|
20231011,144900,444800365,3685,3685,3685,3685,0
|
|
20231011,144800,444800365,3685,3690,3690,3685,1584
|
|
20231011,144700,438955825,3685,3685,3685,3685,368
|
|
20231011,144600,437599745,3685,3685,3685,3685,0
|
|
20231011,144500,437599745,3685,3685,3685,3685,200
|
|
20231011,144400,436862745,3690,3690,3690,3690,0
|
|
20231011,144300,436862745,3690,3690,3690,3690,0
|
|
20231011,144200,436862745,3690,3690,3690,3690,0
|
|
20231011,144100,436862745,3690,3690,3690,3690,5
|
|
20231011,144000,436844295,3690,3690,3690,3690,0
|
|
20231011,143900,436844295,3690,3690,3690,3685,402
|
|
20231011,143800,435362670,3690,3690,3690,3690,0
|
|
20231011,143700,435362670,3690,3690,3690,3690,0
|
|
20231011,143600,435362670,3690,3690,3690,3690,0
|
|
20231011,143500,435362670,3690,3690,3690,3690,167
|
|
20231011,143400,434746440,3690,3690,3690,3690,0
|
|
20231011,143300,434746440,3690,3690,3690,3690,0
|
|
20231011,143200,434746440,3690,3690,3690,3690,0
|
|
20231011,143100,434746440,3690,3690,3690,3685,1656
|
|
20231011,143000,428636580,3685,3690,3690,3685,296
|
|
20231011,142900,427545795,3690,3690,3690,3690,0
|
|
20231011,142800,427545795,3690,3690,3690,3690,1
|
|
20231011,142700,427542105,3690,3690,3690,3690,0
|
|
20231011,142600,427542105,3690,3690,3690,3690,5
|
|
20231011,142500,427523655,3690,3690,3690,3690,0
|
|
20231011,142400,427523655,3690,3690,3690,3690,11
|
|
20231011,142300,427483065,3685,3690,3690,3685,1533
|
|
20231011,142200,421827060,3685,3690,3690,3685,380
|
|
20231011,142100,420425050,3685,3690,3690,3685,1851
|
|
20231011,142000,413595820,3685,3685,3685,3685,0
|
|
20231011,141900,413595820,3685,3685,3685,3685,0
|
|
20231011,141800,413595820,3685,3690,3690,3685,55
|
|
20231011,141700,413393120,3690,3690,3690,3685,1958
|
|
20231011,141600,406169075,3685,3685,3685,3685,0
|
|
20231011,141500,406169075,3685,3690,3690,3685,1898
|
|
20231011,141400,399166400,3690,3700,3700,3690,310
|
|
20231011,141300,398019720,3700,3700,3700,3690,4970
|
|
20231011,141200,379648400,3715,3715,3715,3715,0
|
|
20231011,141100,379648400,3715,3715,3715,3715,0
|
|
20231011,141000,379648400,3715,3715,3715,3715,0
|
|
20231011,140900,379648400,3715,3715,3715,3715,0
|
|
20231011,140800,379648400,3715,3715,3715,3715,0
|
|
20231011,140700,379648400,3715,3715,3715,3715,0
|
|
20231011,140600,379648400,3715,3715,3715,3715,0
|
|
20231011,140500,379648400,3715,3715,3715,3715,30
|
|
20231011,140400,379536950,3715,3715,3715,3715,0
|
|
20231011,140300,379536950,3715,3715,3715,3715,0
|
|
20231011,140200,379536950,3715,3715,3715,3715,1
|
|
20231011,140100,379533235,3715,3715,3715,3715,92
|
|
20231011,140000,379191455,3715,3715,3715,3715,0
|
|
20231011,135900,379191455,3715,3715,3715,3715,0
|
|
20231011,135800,379191455,3715,3715,3715,3715,0
|
|
20231011,135700,379191455,3715,3715,3715,3715,0
|
|
20231011,135600,379191455,3715,3715,3715,3715,0
|
|
20231011,135500,379191455,3715,3710,3715,3705,2624
|
|
20231011,135400,369456660,3710,3710,3710,3710,0
|
|
20231011,135300,369456660,3710,3710,3710,3710,0
|
|
20231011,135200,369456660,3710,3710,3710,3710,0
|
|
20231011,135100,369456660,3710,3700,3710,3700,74
|
|
20231011,135000,369182485,3700,3700,3700,3700,208
|
|
20231011,134900,368412885,3700,3690,3700,3690,1169
|
|
20231011,134800,364097720,3690,3700,3700,3690,2549
|
|
20231011,134700,354670355,3705,3705,3705,3705,71
|
|
20231011,134600,354407300,3715,3715,3715,3715,0
|
|
20231011,134500,354407300,3715,3700,3715,3690,3521
|
|
20231011,134400,341391125,3710,3710,3710,3710,10
|
|
20231011,134300,341354025,3700,3700,3700,3700,0
|
|
20231011,134200,341354025,3700,3700,3700,3700,0
|
|
20231011,134100,341354025,3700,3700,3700,3700,0
|
|
20231011,134000,341354025,3700,3700,3700,3700,0
|
|
20231011,133900,341354025,3700,3700,3700,3700,1379
|
|
20231011,133800,336251725,3700,3700,3700,3700,0
|
|
20231011,133700,336251725,3700,3700,3700,3700,0
|
|
20231011,133600,336251725,3700,3700,3700,3700,1
|
|
20231011,133500,336248025,3690,3690,3690,3690,0
|
|
20231011,133400,336248025,3690,3690,3690,3690,0
|
|
20231011,133300,336248025,3690,3690,3690,3690,0
|
|
20231011,133200,336248025,3690,3690,3690,3690,0
|
|
20231011,133100,336248025,3690,3690,3690,3690,0
|
|
20231011,133000,336248025,3690,3690,3690,3690,0
|
|
20231011,132900,336248025,3690,3690,3690,3690,3
|
|
20231011,132800,336236955,3685,3700,3700,3685,6172
|
|
20231011,132700,313431040,3700,3700,3700,3700,0
|
|
20231011,132600,313431040,3700,3705,3705,3700,100
|
|
20231011,132500,313060680,3720,3710,3725,3700,3987
|
|
20231011,132400,298237460,3725,3725,3725,3725,0
|
|
20231011,132300,298237460,3725,3725,3725,3725,0
|
|
20231011,132200,298237460,3725,3720,3725,3720,100
|
|
20231011,132100,297865360,3710,3710,3710,3710,0
|
|
20231011,132000,297865360,3710,3710,3710,3710,1
|
|
20231011,131900,297861650,3710,3710,3710,3710,28
|
|
20231011,131800,297757770,3730,3730,3730,3730,1
|
|
20231011,131700,297754040,3715,3715,3715,3715,0
|
|
20231011,131600,297754040,3715,3715,3715,3715,0
|
|
20231011,131500,297754040,3715,3715,3715,3715,69
|
|
20231011,131400,297497705,3715,3715,3715,3715,0
|
|
20231011,131300,297497705,3715,3705,3715,3695,1880
|
|
20231011,131200,290531165,3690,3710,3710,3690,3963
|
|
20231011,131100,275867130,3710,3715,3715,3705,3753
|
|
20231011,131000,261939485,3725,3725,3725,3725,0
|
|
20231011,130900,261939485,3725,3725,3725,3725,0
|
|
20231011,130800,261939485,3725,3725,3725,3725,0
|
|
20231011,130700,261939485,3725,3725,3725,3725,0
|
|
20231011,130600,261939485,3725,3725,3725,3725,0
|
|
20231011,130500,261939485,3725,3725,3725,3725,0
|
|
20231011,130400,261939485,3725,3725,3725,3725,0
|
|
20231011,130300,261939485,3725,3725,3725,3725,0
|
|
20231011,130200,261939485,3725,3725,3725,3725,0
|
|
20231011,130100,261939485,3725,3725,3725,3725,0
|
|
20231011,130000,261939485,3725,3725,3725,3725,0
|
|
20231011,125900,261939485,3725,3725,3725,3725,1
|
|
20231011,125800,261935760,3720,3720,3720,3720,770
|
|
20231011,125700,259071360,3720,3720,3720,3720,10
|
|
20231011,125600,259034160,3720,3720,3720,3720,3
|
|
20231011,125500,259023000,3725,3725,3725,3725,0
|
|
20231011,125400,259023000,3725,3725,3725,3725,0
|
|
20231011,125300,259023000,3725,3725,3725,3725,0
|
|
20231011,125200,259023000,3725,3725,3725,3725,0
|
|
20231011,125100,259023000,3725,3725,3725,3725,0
|
|
20231011,125000,259023000,3725,3725,3725,3725,0
|
|
20231011,124900,259023000,3725,3725,3725,3725,0
|
|
20231011,124800,259023000,3725,3725,3725,3725,0
|
|
20231011,124700,259023000,3725,3725,3725,3725,0
|
|
20231011,124600,259023000,3725,3725,3725,3725,0
|
|
20231011,124500,259023000,3725,3725,3725,3725,0
|
|
20231011,124400,259023000,3725,3725,3725,3725,0
|
|
20231011,124300,259023000,3725,3725,3725,3725,0
|
|
20231011,124200,259023000,3725,3725,3725,3725,0
|
|
20231011,124100,259023000,3725,3725,3725,3725,0
|
|
20231011,124000,259023000,3725,3725,3725,3725,0
|
|
20231011,123900,259023000,3725,3725,3725,3725,0
|
|
20231011,123800,259023000,3725,3725,3725,3725,0
|
|
20231011,123700,259023000,3725,3725,3725,3725,0
|
|
20231011,123600,259023000,3725,3725,3725,3725,0
|
|
20231011,123500,259023000,3725,3725,3725,3725,0
|
|
20231011,123400,259023000,3725,3725,3725,3725,0
|
|
20231011,123300,259023000,3725,3725,3725,3725,100
|
|
20231011,123200,258650500,3715,3725,3725,3715,3
|
|
20231011,123100,258639335,3725,3725,3725,3715,10
|
|
20231011,123000,258602115,3715,3715,3715,3715,0
|
|
20231011,122900,258602115,3715,3715,3715,3715,0
|
|
20231011,122800,258602115,3715,3715,3715,3715,0
|
|
20231011,122700,258602115,3715,3715,3715,3715,0
|
|
20231011,122600,258602115,3715,3725,3725,3710,4781
|
|
20231011,122500,240837540,3725,3725,3725,3725,17
|
|
20231011,122400,240774215,3725,3725,3725,3725,14
|
|
20231011,122300,240722065,3725,3725,3725,3725,0
|
|
20231011,122200,240722065,3725,3725,3725,3725,0
|
|
20231011,122100,240722065,3725,3725,3725,3725,0
|
|
20231011,122000,240722065,3725,3725,3725,3725,48
|
|
20231011,121900,240543265,3725,3725,3725,3725,0
|
|
20231011,121800,240543265,3725,3725,3725,3725,327
|
|
20231011,121700,239325190,3735,3735,3735,3735,0
|
|
20231011,121600,239325190,3735,3735,3735,3735,0
|
|
20231011,121500,239325190,3735,3735,3735,3735,0
|
|
20231011,121400,239325190,3735,3735,3735,3735,0
|
|
20231011,121300,239325190,3735,3735,3740,3735,117
|
|
20231011,121200,238888160,3720,3720,3720,3720,50
|
|
20231011,121100,238702160,3720,3720,3720,3720,0
|
|
20231011,121000,238702160,3720,3720,3720,3720,0
|
|
20231011,120900,238702160,3720,3720,3720,3720,0
|
|
20231011,120800,238702160,3720,3720,3720,3720,0
|
|
20231011,120700,238702160,3720,3720,3720,3720,9
|
|
20231011,120600,238668680,3720,3720,3720,3720,0
|
|
20231011,120500,238668680,3720,3720,3720,3720,0
|
|
20231011,120400,238668680,3720,3720,3720,3720,0
|
|
20231011,120300,238668680,3720,3720,3720,3720,0
|
|
20231011,120200,238668680,3720,3725,3725,3720,1866
|
|
20231011,120100,231718815,3725,3725,3725,3725,0
|
|
20231011,120000,231718815,3725,3725,3725,3725,0
|
|
20231011,115900,231718815,3725,3725,3725,3725,41
|
|
20231011,115800,231566090,3725,3730,3730,3725,58
|
|
20231011,115700,231349890,3730,3735,3735,3730,1268
|
|
20231011,115600,226620245,3740,3740,3740,3740,0
|
|
20231011,115500,226620245,3740,3740,3740,3740,0
|
|
20231011,115400,226620245,3740,3740,3740,3740,0
|
|
20231011,115300,226620245,3740,3740,3740,3740,0
|
|
20231011,115200,226620245,3740,3740,3740,3740,0
|
|
20231011,115100,226620245,3740,3740,3740,3735,118
|
|
20231011,115000,226179415,3735,3735,3735,3735,0
|
|
20231011,114900,226179415,3735,3730,3740,3730,1078
|
|
20231011,114800,222149455,3740,3740,3740,3740,0
|
|
20231011,114700,222149455,3740,3740,3740,3740,0
|
|
20231011,114600,222149455,3740,3740,3740,3740,9
|
|
20231011,114500,222115795,3730,3730,3730,3730,0
|
|
20231011,114400,222115795,3730,3730,3730,3730,107
|
|
20231011,114300,221716685,3730,3730,3730,3730,300
|
|
20231011,114200,220597685,3730,3730,3730,3730,0
|
|
20231011,114100,220597685,3730,3730,3730,3730,0
|
|
20231011,114000,220597685,3730,3730,3730,3730,0
|
|
20231011,113900,220597685,3730,3730,3730,3730,0
|
|
20231011,113800,220597685,3730,3730,3730,3730,0
|
|
20231011,113700,220597685,3730,3730,3730,3730,0
|
|
20231011,113600,220597685,3730,3730,3730,3730,1
|
|
20231011,113500,220593955,3730,3730,3730,3730,0
|
|
20231011,113400,220593955,3730,3730,3730,3730,9
|
|
20231011,113300,220560385,3725,3725,3725,3725,525
|
|
20231011,113200,218604760,3720,3720,3720,3720,0
|
|
20231011,113100,218604760,3720,3720,3720,3720,0
|
|
20231011,113000,218604760,3720,3720,3720,3720,0
|
|
20231011,112900,218604760,3720,3720,3720,3720,0
|
|
20231011,112800,218604760,3720,3720,3720,3720,0
|
|
20231011,112700,218604760,3720,3720,3720,3720,269
|
|
20231011,112600,217604080,3720,3720,3720,3720,0
|
|
20231011,112500,217604080,3720,3720,3720,3720,0
|
|
20231011,112400,217604080,3720,3720,3720,3720,0
|
|
20231011,112300,217604080,3720,3720,3720,3720,0
|
|
20231011,112200,217604080,3720,3720,3720,3715,306
|
|
20231011,112100,216466860,3720,3720,3720,3720,0
|
|
20231011,112000,216466860,3720,3720,3720,3720,650
|
|
20231011,111900,214048860,3720,3720,3720,3720,0
|
|
20231011,111800,214048860,3720,3720,3720,3720,0
|
|
20231011,111700,214048860,3720,3720,3720,3720,0
|
|
20231011,111600,214048860,3720,3720,3720,3720,16
|
|
20231011,111500,213989340,3720,3720,3720,3720,0
|
|
20231011,111400,213989340,3720,3720,3720,3720,1
|
|
20231011,111300,213985620,3715,3715,3715,3715,0
|
|
20231011,111200,213985620,3715,3715,3715,3715,0
|
|
20231011,111100,213985620,3715,3715,3715,3715,0
|
|
20231011,111000,213985620,3715,3715,3715,3715,0
|
|
20231011,110900,213985620,3715,3715,3715,3715,0
|
|
20231011,110800,213985620,3715,3715,3715,3715,0
|
|
20231011,110700,213985620,3715,3715,3715,3715,0
|
|
20231011,110600,213985620,3715,3715,3715,3715,0
|
|
20231011,110500,213985620,3715,3715,3715,3715,50
|
|
20231011,110400,213799870,3720,3720,3720,3720,0
|
|
20231011,110300,213799870,3720,3720,3720,3720,23
|
|
20231011,110200,213714310,3725,3720,3725,3720,449
|
|
20231011,110100,212044025,3730,3720,3730,3720,33
|
|
20231011,110000,211921185,3720,3720,3720,3720,0
|
|
20231011,105900,211921185,3720,3730,3730,3720,2297
|
|
20231011,105800,203368950,3725,3725,3725,3725,0
|
|
20231011,105700,203368950,3725,3725,3725,3725,140
|
|
20231011,105600,202847450,3725,3735,3735,3725,1597
|
|
20231011,105500,196890950,3730,3730,3730,3730,0
|
|
20231011,105400,196890950,3730,3730,3730,3730,0
|
|
20231011,105300,196890950,3730,3730,3730,3730,0
|
|
20231011,105200,196890950,3730,3730,3730,3730,0
|
|
20231011,105100,196890950,3730,3735,3735,3730,734
|
|
20231011,105000,194149925,3745,3745,3745,3745,0
|
|
20231011,104900,194149925,3745,3745,3745,3745,0
|
|
20231011,104800,194149925,3745,3745,3745,3745,0
|
|
20231011,104700,194149925,3745,3745,3745,3745,0
|
|
20231011,104600,194149925,3745,3745,3745,3745,0
|
|
20231011,104500,194149925,3745,3745,3745,3745,5
|
|
20231011,104400,194131200,3740,3740,3740,3740,21
|
|
20231011,104300,194052660,3735,3735,3735,3735,0
|
|
20231011,104200,194052660,3735,3735,3735,3735,0
|
|
20231011,104100,194052660,3735,3735,3735,3735,1
|
|
20231011,104000,194048925,3745,3740,3745,3740,169
|
|
20231011,103900,193416840,3730,3740,3740,3730,1428
|
|
20231011,103800,188083435,3750,3750,3750,3750,0
|
|
20231011,103700,188083435,3750,3750,3750,3750,0
|
|
20231011,103600,188083435,3750,3750,3750,3750,0
|
|
20231011,103500,188083435,3750,3750,3750,3750,0
|
|
20231011,103400,188083435,3750,3745,3750,3745,750
|
|
20231011,103300,185274565,3750,3750,3750,3750,0
|
|
20231011,103200,185274565,3750,3750,3750,3750,0
|
|
20231011,103100,185274565,3750,3750,3750,3750,0
|
|
20231011,103000,185274565,3750,3750,3750,3750,0
|
|
20231011,102900,185274565,3750,3745,3750,3740,61
|
|
20231011,102800,185046215,3750,3745,3750,3745,791
|
|
20231011,102700,182083865,3745,3745,3745,3745,11
|
|
20231011,102600,182042670,3730,3740,3740,3730,2224
|
|
20231011,102500,173736450,3745,3745,3745,3745,0
|
|
20231011,102400,173736450,3745,3745,3745,3745,11
|
|
20231011,102300,173695255,3740,3740,3740,3740,52
|
|
20231011,102200,173500775,3750,3750,3750,3750,0
|
|
20231011,102100,173500775,3750,3750,3750,3750,0
|
|
20231011,102000,173500775,3750,3750,3750,3750,472
|
|
20231011,101900,171730775,3750,3755,3755,3750,4830
|
|
20231011,101800,153618265,3760,3760,3760,3760,1
|
|
20231011,101700,153614505,3755,3755,3755,3755,0
|
|
20231011,101600,153614505,3755,3755,3755,3755,536
|
|
20231011,101500,151601825,3755,3745,3765,3740,8675
|
|
20231011,101400,119007425,3745,3745,3745,3745,0
|
|
20231011,101300,119007425,3745,3745,3745,3745,10
|
|
20231011,101200,118969975,3745,3745,3745,3745,1
|
|
20231011,101100,118966230,3745,3745,3745,3745,0
|
|
20231011,101000,118966230,3745,3735,3750,3730,9784
|
|
20231011,100900,82342225,3735,3735,3735,3735,0
|
|
20231011,100800,82342225,3735,3735,3735,3735,0
|
|
20231011,100700,82342225,3735,3735,3735,3735,50
|
|
20231011,100600,82155475,3740,3740,3740,3740,0
|
|
20231011,100500,82155475,3740,3740,3740,3740,0
|
|
20231011,100400,82155475,3740,3740,3740,3740,0
|
|
20231011,100300,82155475,3740,3740,3740,3740,109
|
|
20231011,100200,81747815,3745,3745,3745,3745,0
|
|
20231011,100100,81747815,3745,3745,3745,3745,0
|
|
20231011,100000,81747815,3745,3735,3745,3735,321
|
|
20231011,095900,80548260,3735,3730,3735,3725,710
|
|
20231011,095800,77899955,3730,3725,3730,3710,678
|
|
20231011,095700,75374105,3730,3695,3730,3680,1708
|
|
20231011,095600,69065860,3700,3730,3730,3700,1719
|
|
20231011,095500,62679840,3730,3730,3730,3730,2
|
|
20231011,095400,62672380,3730,3730,3730,3730,2
|
|
20231011,095300,62664920,3730,3730,3730,3730,100
|
|
20231011,095200,62291920,3730,3730,3730,3730,243
|
|
20231011,095100,61385530,3730,3730,3730,3720,522
|
|
20231011,095000,59438700,3720,3730,3730,3720,38
|
|
20231011,094900,59297060,3730,3720,3730,3720,67
|
|
20231011,094800,59047250,3730,3730,3730,3720,763
|
|
20231011,094700,56201930,3720,3730,3730,3720,3365
|
|
20231011,094600,43664755,3730,3730,3730,3730,2
|
|
20231011,094500,43657295,3730,3730,3730,3730,3
|
|
20231011,094400,43646105,3730,3730,3730,3725,1594
|
|
20231011,094300,37701290,3730,3730,3730,3730,1
|
|
20231011,094200,37697560,3730,3730,3730,3730,12
|
|
20231011,094100,37652800,3725,3740,3740,3725,403
|
|
20231011,094000,36149800,3740,3740,3740,3730,15
|
|
20231011,093900,36093830,3740,3740,3740,3740,1
|
|
20231011,093800,36090090,3740,3730,3740,3730,119
|
|
20231011,093700,35646200,3740,3740,3740,3740,1
|
|
20231011,093600,35642460,3740,3740,3740,3740,2
|
|
20231011,093500,35634980,3740,3740,3740,3740,2
|
|
20231011,093400,35627500,3740,3740,3740,3740,12
|
|
20231011,093300,35582620,3740,3740,3740,3740,2
|
|
20231011,093200,35575140,3740,3740,3740,3740,6
|
|
20231011,093100,35552700,3740,3740,3740,3740,84
|
|
20231011,093000,35238540,3740,3740,3740,3740,16
|
|
20231011,092900,35178700,3725,3740,3740,3725,170
|
|
20231011,092800,34544960,3740,3730,3740,3730,439
|
|
20231011,092700,32906685,3740,3740,3740,3740,114
|
|
20231011,092600,32480325,3740,3740,3740,3740,77
|
|
20231011,092500,32192345,3740,3740,3740,3740,22
|
|
20231011,092400,32110065,3740,3740,3740,3735,88
|
|
20231011,092300,31781220,3740,3740,3740,3740,47
|
|
20231011,092200,31605440,3730,3730,3740,3730,765
|
|
20231011,092100,28748525,3730,3730,3730,3730,2
|
|
20231011,092000,28741065,3730,3730,3730,3730,1
|
|
20231011,091900,28737335,3730,3730,3730,3730,52
|
|
20231011,091800,28543375,3730,3730,3730,3730,1
|
|
20231011,091700,28539645,3730,3730,3730,3730,2
|
|
20231011,091600,28532185,3730,3730,3735,3720,377
|
|
20231011,091500,27127495,3740,3740,3740,3740,2
|
|
20231011,091400,27120015,3740,3740,3740,3740,1
|
|
20231011,091300,27116275,3740,3740,3745,3740,407
|
|
20231011,091200,25594060,3740,3740,3745,3740,102
|
|
20231011,091100,25212495,3740,3740,3740,3740,116
|
|
20231011,091000,24778655,3745,3740,3745,3740,52
|
|
20231011,090900,24584155,3745,3740,3745,3720,731
|
|
20231011,090800,21851625,3745,3740,3745,3720,1926
|
|
20231011,090700,14646635,3750,3750,3750,3750,0
|
|
20231011,090600,14646635,3750,3750,3750,3750,11
|
|
20231011,090500,14605385,3730,3750,3755,3730,1601
|
|
20231011,090400,8622900,3755,3745,3755,3745,30
|
|
20231011,090300,8510330,3745,3720,3760,3715,295
|
|
20231011,090200,7406730,3765,3765,3765,3765,0
|
|
20231011,090100,7406730,3765,3740,3765,3740,300
|
|
20231011,090000,6283000,3740,3740,3740,3740,200
|