576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183300,487414240,3665,3665,3665,3665,2664
|
|
20231012,183200,487414240,3665,3665,3665,3665,0
|
|
20231012,183100,487414240,3665,3665,3665,3665,0
|
|
20231012,183000,487414240,3665,3665,3665,3665,0
|
|
20231012,182900,487414240,3665,3665,3665,3665,0
|
|
20231012,182800,487414240,3665,3665,3665,3665,0
|
|
20231012,182700,487414240,3665,3665,3665,3665,0
|
|
20231012,182600,487414240,3665,3665,3665,3665,0
|
|
20231012,182500,487414240,3665,3665,3665,3665,0
|
|
20231012,182400,487414240,3665,3665,3665,3665,0
|
|
20231012,182300,487414240,3665,3665,3665,3665,0
|
|
20231012,182200,487414240,3665,3665,3665,3665,0
|
|
20231012,182100,487414240,3665,3665,3665,3665,0
|
|
20231012,182000,487414240,3665,3665,3665,3665,0
|
|
20231012,181900,487414240,3665,3665,3665,3665,0
|
|
20231012,181800,487414240,3665,3665,3665,3665,0
|
|
20231012,181700,487414240,3665,3665,3665,3665,0
|
|
20231012,181600,487414240,3665,3665,3665,3665,0
|
|
20231012,181500,487414240,3665,3665,3665,3665,0
|
|
20231012,181400,487414240,3665,3665,3665,3665,0
|
|
20231012,181300,487414240,3665,3665,3665,3665,0
|
|
20231012,181200,487414240,3665,3665,3665,3665,0
|
|
20231012,181100,487414240,3665,3665,3665,3665,0
|
|
20231012,181000,487414240,3665,3665,3665,3665,0
|
|
20231012,180900,487414240,3665,3665,3665,3665,0
|
|
20231012,180800,487414240,3665,3665,3665,3665,0
|
|
20231012,180700,487414240,3665,3665,3665,3665,0
|
|
20231012,180600,487414240,3665,3665,3665,3665,0
|
|
20231012,180500,487414240,3665,3665,3665,3665,0
|
|
20231012,180400,487414240,3665,3665,3665,3665,0
|
|
20231012,180300,487414240,3665,3665,3665,3665,2664
|
|
20231012,180200,487414240,3665,3665,3665,3665,0
|
|
20231012,180100,487414240,3665,3665,3665,3665,0
|
|
20231012,180000,487414240,3665,3665,3665,3665,0
|
|
20231012,175900,487414240,3665,3665,3665,3665,0
|
|
20231012,175800,487414240,3665,3665,3665,3665,0
|
|
20231012,175700,487414240,3665,3665,3665,3665,0
|
|
20231012,175600,487414240,3665,3665,3665,3665,0
|
|
20231012,175500,487414240,3665,3665,3665,3665,0
|
|
20231012,175400,487414240,3665,3665,3665,3665,0
|
|
20231012,175300,487414240,3665,3665,3665,3665,0
|
|
20231012,175200,487414240,3665,3665,3665,3665,0
|
|
20231012,175100,487414240,3665,3665,3665,3665,0
|
|
20231012,175000,487414240,3665,3665,3665,3665,0
|
|
20231012,174900,487414240,3665,3665,3665,3665,0
|
|
20231012,174800,487414240,3665,3665,3665,3665,0
|
|
20231012,174700,487414240,3665,3665,3665,3665,0
|
|
20231012,174600,487414240,3665,3665,3665,3665,0
|
|
20231012,174500,487414240,3665,3665,3665,3665,0
|
|
20231012,174400,487414240,3665,3665,3665,3665,0
|
|
20231012,174300,487414240,3665,3665,3665,3665,0
|
|
20231012,174200,487414240,3665,3665,3665,3665,0
|
|
20231012,174100,487414240,3665,3665,3665,3665,0
|
|
20231012,174000,487414240,3665,3665,3665,3665,0
|
|
20231012,173900,487414240,3665,3665,3665,3665,0
|
|
20231012,173800,487414240,3665,3665,3665,3665,0
|
|
20231012,173700,487414240,3665,3665,3665,3665,0
|
|
20231012,173600,487414240,3665,3665,3665,3665,0
|
|
20231012,173500,487414240,3665,3665,3665,3665,0
|
|
20231012,173400,487414240,3665,3665,3665,3665,0
|
|
20231012,173300,487414240,3665,3665,3665,3665,2664
|
|
20231012,173200,487414240,3665,3665,3665,3665,0
|
|
20231012,173100,487414240,3665,3665,3665,3665,0
|
|
20231012,173000,487414240,3665,3665,3665,3665,0
|
|
20231012,172900,487414240,3665,3665,3665,3665,0
|
|
20231012,172800,487414240,3665,3665,3665,3665,0
|
|
20231012,172700,487414240,3665,3665,3665,3665,0
|
|
20231012,172600,487414240,3665,3665,3665,3665,0
|
|
20231012,172500,487414240,3665,3665,3665,3665,0
|
|
20231012,172400,487414240,3665,3665,3665,3665,0
|
|
20231012,172300,487414240,3665,3665,3665,3665,0
|
|
20231012,172200,487414240,3665,3665,3665,3665,0
|
|
20231012,172100,487414240,3665,3665,3665,3665,0
|
|
20231012,172000,487414240,3665,3665,3665,3665,0
|
|
20231012,171900,487414240,3665,3665,3665,3665,0
|
|
20231012,171800,487414240,3665,3665,3665,3665,0
|
|
20231012,171700,487414240,3665,3665,3665,3665,0
|
|
20231012,171600,487414240,3665,3665,3665,3665,0
|
|
20231012,171500,487414240,3665,3665,3665,3665,0
|
|
20231012,171400,487414240,3665,3665,3665,3665,0
|
|
20231012,171300,487414240,3665,3665,3665,3665,0
|
|
20231012,171200,487414240,3665,3665,3665,3665,0
|
|
20231012,171100,487414240,3665,3665,3665,3665,0
|
|
20231012,171000,487414240,3665,3665,3665,3665,0
|
|
20231012,170900,487414240,3665,3665,3665,3665,0
|
|
20231012,170800,487414240,3665,3665,3665,3665,0
|
|
20231012,170700,487414240,3665,3665,3665,3665,0
|
|
20231012,170600,487414240,3665,3665,3665,3665,0
|
|
20231012,170500,487414240,3665,3665,3665,3665,0
|
|
20231012,170400,487414240,3665,3665,3665,3665,0
|
|
20231012,170300,487414240,3665,3665,3665,3665,2664
|
|
20231012,170200,487414240,3665,3665,3665,3665,0
|
|
20231012,170100,487414240,3665,3665,3665,3665,0
|
|
20231012,170000,487414240,3665,3665,3665,3665,0
|
|
20231012,165900,487414240,3665,3665,3665,3665,0
|
|
20231012,165800,487414240,3665,3665,3665,3665,0
|
|
20231012,165700,487414240,3665,3665,3665,3665,0
|
|
20231012,165600,487414240,3665,3665,3665,3665,0
|
|
20231012,165500,487414240,3665,3665,3665,3665,0
|
|
20231012,165400,487414240,3665,3665,3665,3665,0
|
|
20231012,165300,487414240,3665,3665,3665,3665,0
|
|
20231012,165200,487414240,3665,3665,3665,3665,0
|
|
20231012,165100,487414240,3665,3665,3665,3665,0
|
|
20231012,165000,487414240,3665,3665,3665,3665,0
|
|
20231012,164900,487414240,3665,3665,3665,3665,0
|
|
20231012,164800,487414240,3665,3665,3665,3665,0
|
|
20231012,164700,487414240,3665,3665,3665,3665,0
|
|
20231012,164600,487414240,3665,3665,3665,3665,0
|
|
20231012,164500,487414240,3665,3665,3665,3665,0
|
|
20231012,164400,487414240,3665,3665,3665,3665,0
|
|
20231012,164300,487414240,3665,3665,3665,3665,0
|
|
20231012,164200,487414240,3665,3665,3665,3665,0
|
|
20231012,164100,487414240,3665,3665,3665,3665,0
|
|
20231012,164000,487414240,3665,3665,3665,3665,0
|
|
20231012,163900,487414240,3665,3665,3665,3665,0
|
|
20231012,163800,487414240,3665,3665,3665,3665,0
|
|
20231012,163700,487414240,3665,3665,3665,3665,0
|
|
20231012,163600,487414240,3665,3665,3665,3665,0
|
|
20231012,163500,487414240,3665,3665,3665,3665,0
|
|
20231012,163400,487414240,3665,3665,3665,3665,0
|
|
20231012,163300,487414240,3665,3665,3665,3665,2664
|
|
20231012,163200,487414240,3665,3665,3665,3665,0
|
|
20231012,163100,487414240,3665,3665,3665,3665,0
|
|
20231012,163000,487414240,3665,3665,3665,3665,0
|
|
20231012,162900,487414240,3665,3665,3665,3665,0
|
|
20231012,162800,487414240,3665,3665,3665,3665,0
|
|
20231012,162700,487414240,3665,3665,3665,3665,0
|
|
20231012,162600,487414240,3665,3665,3665,3665,0
|
|
20231012,162500,487414240,3665,3665,3665,3665,0
|
|
20231012,162400,487414240,3665,3665,3665,3665,0
|
|
20231012,162300,487414240,3665,3665,3665,3665,0
|
|
20231012,162200,487414240,3665,3665,3665,3665,0
|
|
20231012,162100,487414240,3665,3665,3665,3665,0
|
|
20231012,162000,487414240,3665,3665,3665,3665,0
|
|
20231012,161900,487414240,3665,3665,3665,3665,0
|
|
20231012,161800,487414240,3665,3665,3665,3665,0
|
|
20231012,161700,487414240,3665,3665,3665,3665,0
|
|
20231012,161600,487414240,3665,3665,3665,3665,0
|
|
20231012,161500,487414240,3665,3665,3665,3665,0
|
|
20231012,161400,487414240,3665,3665,3665,3665,0
|
|
20231012,161300,487414240,3665,3665,3665,3665,0
|
|
20231012,161200,487414240,3665,3665,3665,3665,0
|
|
20231012,161100,487414240,3665,3665,3665,3665,0
|
|
20231012,161000,487414240,3665,3665,3665,3665,0
|
|
20231012,160900,487414240,3665,3665,3665,3665,0
|
|
20231012,160800,487414240,3665,3665,3665,3665,0
|
|
20231012,160700,487414240,3665,3665,3665,3665,0
|
|
20231012,160600,487414240,3665,3665,3665,3665,0
|
|
20231012,160500,487414240,3665,3665,3665,3665,0
|
|
20231012,160400,487414240,3665,3665,3665,3665,0
|
|
20231012,160300,487414240,3665,3665,3665,3665,2664
|
|
20231012,160200,487414240,3665,3665,3665,3665,0
|
|
20231012,160100,487414240,3665,3665,3665,3665,0
|
|
20231012,160000,487414240,3665,3665,3665,3665,0
|
|
20231012,155900,487414240,3665,3665,3665,3665,0
|
|
20231012,155800,487414240,3665,3665,3665,3665,0
|
|
20231012,155700,487414240,3665,3665,3665,3665,0
|
|
20231012,155600,487414240,3665,3665,3665,3665,0
|
|
20231012,155500,487414240,3665,3665,3665,3665,0
|
|
20231012,155400,487414240,3665,3665,3665,3665,0
|
|
20231012,155300,487414240,3665,3665,3665,3665,0
|
|
20231012,155200,487414240,3665,3665,3665,3665,0
|
|
20231012,155100,487414240,3665,3665,3665,3665,0
|
|
20231012,155000,487414240,3665,3665,3665,3665,0
|
|
20231012,154900,487414240,3665,3665,3665,3665,0
|
|
20231012,154800,487414240,3665,3665,3665,3665,0
|
|
20231012,154700,487414240,3665,3665,3665,3665,0
|
|
20231012,154600,487414240,3665,3665,3665,3665,0
|
|
20231012,154500,487414240,3665,3665,3665,3665,0
|
|
20231012,154400,487414240,3665,3665,3665,3665,0
|
|
20231012,154300,487414240,3665,3665,3665,3665,0
|
|
20231012,154200,487414240,3665,3665,3665,3665,0
|
|
20231012,154100,487414240,3665,3665,3665,3665,0
|
|
20231012,154000,487414240,3665,3665,3665,3665,0
|
|
20231012,153900,487414240,3665,3665,3665,3665,0
|
|
20231012,153800,487414240,3665,3665,3665,3665,0
|
|
20231012,153700,487414240,3665,3665,3665,3665,0
|
|
20231012,153600,487414240,3665,3665,3665,3665,0
|
|
20231012,153500,487414240,3665,3665,3665,3665,0
|
|
20231012,153400,487414240,3665,3665,3665,3665,0
|
|
20231012,153300,487414240,3665,3665,3665,3665,2664
|
|
20231012,153200,487414240,3665,3665,3665,3665,0
|
|
20231012,153100,487414240,3665,3665,3665,3665,0
|
|
20231012,153000,487414240,3665,3665,3665,3665,2664
|
|
20231012,152900,477650680,3675,3675,3675,3675,0
|
|
20231012,152800,477650680,3675,3675,3675,3675,0
|
|
20231012,152700,477650680,3675,3675,3675,3675,0
|
|
20231012,152600,477650680,3675,3675,3675,3675,0
|
|
20231012,152500,477650680,3675,3675,3675,3675,0
|
|
20231012,152400,477650680,3675,3675,3675,3675,0
|
|
20231012,152300,477650680,3675,3675,3675,3675,0
|
|
20231012,152200,477650680,3675,3675,3675,3675,0
|
|
20231012,152100,477650680,3675,3675,3675,3675,0
|
|
20231012,152000,477650680,3675,3675,3675,3675,0
|
|
20231012,151900,477650680,3675,3660,3675,3660,251
|
|
20231012,151800,476731880,3660,3660,3660,3660,76
|
|
20231012,151700,476453720,3665,3665,3665,3665,184
|
|
20231012,151600,475779360,3665,3665,3665,3665,41
|
|
20231012,151500,475629095,3665,3665,3665,3665,1258
|
|
20231012,151400,471018525,3675,3665,3675,3665,68
|
|
20231012,151300,470769145,3675,3675,3675,3675,10
|
|
20231012,151200,470732395,3665,3665,3665,3665,0
|
|
20231012,151100,470732395,3665,3670,3670,3665,2116
|
|
20231012,151000,462976675,3670,3670,3670,3670,1
|
|
20231012,150900,462973005,3670,3665,3670,3665,555
|
|
20231012,150800,460938660,3665,3665,3665,3665,0
|
|
20231012,150700,460938660,3665,3670,3670,3665,448
|
|
20231012,150600,459296690,3670,3670,3670,3670,2
|
|
20231012,150500,459289350,3670,3670,3670,3670,1
|
|
20231012,150400,459285680,3670,3670,3670,3670,0
|
|
20231012,150300,459285680,3670,3670,3670,3670,11
|
|
20231012,150200,459245310,3670,3670,3670,3670,700
|
|
20231012,150100,456676310,3670,3670,3670,3670,0
|
|
20231012,150000,456676310,3670,3670,3670,3670,1
|
|
20231012,145900,456672640,3670,3670,3670,3670,10
|
|
20231012,145800,456635940,3665,3670,3670,3665,2
|
|
20231012,145700,456628605,3675,3675,3675,3675,0
|
|
20231012,145600,456628605,3675,3675,3675,3675,0
|
|
20231012,145500,456628605,3675,3675,3675,3675,0
|
|
20231012,145400,456628605,3675,3675,3675,3675,0
|
|
20231012,145300,456628605,3675,3675,3675,3675,0
|
|
20231012,145200,456628605,3675,3675,3675,3675,0
|
|
20231012,145100,456628605,3675,3675,3675,3675,1
|
|
20231012,145000,456624930,3670,3670,3670,3670,0
|
|
20231012,144900,456624930,3670,3670,3670,3670,186
|
|
20231012,144800,455942310,3685,3685,3685,3685,10
|
|
20231012,144700,455905460,3685,3685,3685,3685,433
|
|
20231012,144600,454309855,3695,3695,3695,3695,0
|
|
20231012,144500,454309855,3695,3650,3695,3650,17026
|
|
20231012,144400,391877075,3650,3650,3650,3650,909
|
|
20231012,144300,388559225,3650,3650,3650,3650,110
|
|
20231012,144200,388157725,3650,3640,3650,3640,1257
|
|
20231012,144100,383577050,3640,3635,3640,3635,157
|
|
20231012,144000,383005940,3640,3640,3640,3635,1141
|
|
20231012,143900,378858375,3640,3635,3640,3635,25
|
|
20231012,143800,378767495,3635,3635,3635,3635,75
|
|
20231012,143700,378494870,3635,3635,3635,3635,0
|
|
20231012,143600,378494870,3635,3635,3635,3635,74
|
|
20231012,143500,378225880,3635,3640,3640,3635,253
|
|
20231012,143400,377306200,3635,3635,3635,3635,148
|
|
20231012,143300,376768220,3635,3640,3640,3635,1209
|
|
20231012,143200,372373265,3640,3640,3640,3640,403
|
|
20231012,143100,370906345,3640,3640,3645,3640,299
|
|
20231012,143000,369817980,3640,3640,3640,3640,472
|
|
20231012,142900,368099900,3640,3645,3645,3640,74
|
|
20231012,142800,367830535,3640,3640,3640,3640,142
|
|
20231012,142700,367313655,3640,3640,3640,3640,72
|
|
20231012,142600,367051575,3640,3640,3640,3640,73
|
|
20231012,142500,366785855,3640,3640,3640,3640,70
|
|
20231012,142400,366531055,3640,3640,3640,3640,173
|
|
20231012,142300,365901335,3640,3640,3640,3640,77
|
|
20231012,142200,365621055,3640,3640,3640,3640,238
|
|
20231012,142100,364754735,3645,3645,3645,3645,0
|
|
20231012,142000,364754735,3645,3645,3645,3645,0
|
|
20231012,141900,364754735,3645,3645,3645,3645,0
|
|
20231012,141800,364754735,3645,3645,3645,3645,0
|
|
20231012,141700,364754735,3645,3645,3645,3645,0
|
|
20231012,141600,364754735,3645,3645,3645,3645,0
|
|
20231012,141500,364754735,3645,3645,3645,3645,0
|
|
20231012,141400,364754735,3645,3645,3645,3645,0
|
|
20231012,141300,364754735,3645,3645,3645,3645,1
|
|
20231012,141200,364751090,3645,3645,3645,3645,300
|
|
20231012,141100,363657590,3645,3645,3645,3645,0
|
|
20231012,141000,363657590,3645,3645,3645,3645,0
|
|
20231012,140900,363657590,3645,3645,3645,3645,0
|
|
20231012,140800,363657590,3645,3645,3645,3645,10
|
|
20231012,140700,363621140,3645,3645,3645,3645,275
|
|
20231012,140600,362618765,3640,3640,3640,3640,0
|
|
20231012,140500,362618765,3640,3640,3640,3640,0
|
|
20231012,140400,362618765,3640,3640,3640,3640,581
|
|
20231012,140300,360503925,3635,3635,3635,3635,0
|
|
20231012,140200,360503925,3635,3635,3635,3635,0
|
|
20231012,140100,360503925,3635,3635,3635,3635,0
|
|
20231012,140000,360503925,3635,3640,3640,3635,325
|
|
20231012,135900,359322525,3640,3640,3640,3640,0
|
|
20231012,135800,359322525,3640,3640,3640,3640,0
|
|
20231012,135700,359322525,3640,3640,3640,3640,0
|
|
20231012,135600,359322525,3640,3640,3640,3640,0
|
|
20231012,135500,359322525,3640,3640,3640,3640,5
|
|
20231012,135400,359304325,3640,3640,3640,3640,5
|
|
20231012,135300,359286125,3635,3635,3635,3635,399
|
|
20231012,135200,357835760,3635,3635,3635,3635,0
|
|
20231012,135100,357835760,3635,3635,3635,3635,77
|
|
20231012,135000,357555865,3630,3630,3630,3630,100
|
|
20231012,134900,357192865,3630,3630,3630,3630,51
|
|
20231012,134800,357007735,3630,3635,3635,3630,4375
|
|
20231012,134700,341122685,3640,3640,3640,3640,5
|
|
20231012,134600,341104485,3640,3640,3640,3635,182
|
|
20231012,134500,340442315,3640,3640,3640,3640,0
|
|
20231012,134400,340442315,3640,3640,3640,3640,0
|
|
20231012,134300,340442315,3640,3645,3645,3640,237
|
|
20231012,134200,339579585,3640,3640,3640,3640,57
|
|
20231012,134100,339372105,3640,3640,3640,3640,0
|
|
20231012,134000,339372105,3640,3640,3640,3640,59
|
|
20231012,133900,339157345,3640,3640,3640,3640,60
|
|
20231012,133800,338938945,3640,3640,3640,3640,0
|
|
20231012,133700,338938945,3640,3640,3640,3640,114
|
|
20231012,133600,338523985,3645,3645,3645,3645,0
|
|
20231012,133500,338523985,3645,3645,3645,3645,106
|
|
20231012,133400,338137615,3645,3645,3645,3645,0
|
|
20231012,133300,338137615,3645,3645,3645,3645,0
|
|
20231012,133200,338137615,3645,3645,3645,3645,0
|
|
20231012,133100,338137615,3645,3645,3645,3645,0
|
|
20231012,133000,338137615,3645,3645,3645,3645,0
|
|
20231012,132900,338137615,3645,3645,3645,3645,0
|
|
20231012,132800,338137615,3645,3645,3645,3645,45
|
|
20231012,132700,337973590,3650,3650,3650,3650,18
|
|
20231012,132600,337907890,3650,3650,3650,3650,50
|
|
20231012,132500,337725390,3645,3645,3645,3645,0
|
|
20231012,132400,337725390,3645,3645,3645,3645,0
|
|
20231012,132300,337725390,3645,3645,3645,3645,105
|
|
20231012,132200,337342665,3645,3640,3645,3640,280
|
|
20231012,132100,336323315,3640,3640,3640,3640,10
|
|
20231012,132000,336286915,3640,3640,3640,3640,10
|
|
20231012,131900,336250515,3640,3640,3640,3640,0
|
|
20231012,131800,336250515,3640,3640,3640,3640,77
|
|
20231012,131700,335970235,3640,3640,3640,3640,0
|
|
20231012,131600,335970235,3640,3640,3640,3635,342
|
|
20231012,131500,334725510,3645,3645,3645,3645,0
|
|
20231012,131400,334725510,3645,3645,3645,3645,30
|
|
20231012,131300,334616160,3645,3645,3645,3645,0
|
|
20231012,131200,334616160,3645,3645,3645,3645,0
|
|
20231012,131100,334616160,3645,3645,3645,3645,0
|
|
20231012,131000,334616160,3645,3645,3645,3645,0
|
|
20231012,130900,334616160,3645,3645,3645,3645,9
|
|
20231012,130800,334583355,3645,3645,3645,3645,1
|
|
20231012,130700,334579710,3640,3640,3640,3640,0
|
|
20231012,130600,334579710,3640,3640,3640,3640,0
|
|
20231012,130500,334579710,3640,3640,3640,3640,1811
|
|
20231012,130400,327987670,3640,3640,3640,3640,200
|
|
20231012,130300,327259670,3645,3645,3645,3645,0
|
|
20231012,130200,327259670,3645,3645,3645,3645,200
|
|
20231012,130100,326530670,3645,3645,3645,3645,50
|
|
20231012,130000,326348420,3640,3640,3640,3640,0
|
|
20231012,125900,326348420,3640,3640,3640,3640,138
|
|
20231012,125800,325846100,3640,3640,3640,3640,2
|
|
20231012,125700,325838820,3640,3640,3640,3640,210
|
|
20231012,125600,325074420,3635,3635,3635,3635,102
|
|
20231012,125500,324703650,3640,3640,3640,3640,0
|
|
20231012,125400,324703650,3640,3640,3640,3640,1
|
|
20231012,125300,324700010,3640,3640,3640,3640,0
|
|
20231012,125200,324700010,3640,3640,3640,3640,0
|
|
20231012,125100,324700010,3640,3640,3640,3640,65
|
|
20231012,125000,324463410,3635,3635,3635,3635,280
|
|
20231012,124900,323445610,3640,3640,3640,3640,11
|
|
20231012,124800,323405570,3645,3645,3645,3645,0
|
|
20231012,124700,323405570,3645,3645,3645,3645,69
|
|
20231012,124600,323154065,3650,3650,3650,3650,0
|
|
20231012,124500,323154065,3650,3650,3650,3650,0
|
|
20231012,124400,323154065,3650,3650,3650,3650,0
|
|
20231012,124300,323154065,3650,3650,3650,3650,200
|
|
20231012,124200,322424065,3645,3645,3645,3645,0
|
|
20231012,124100,322424065,3645,3640,3645,3630,3889
|
|
20231012,124000,308297625,3645,3645,3645,3635,3430
|
|
20231012,123900,295820065,3645,3645,3645,3645,0
|
|
20231012,123800,295820065,3645,3645,3645,3645,12
|
|
20231012,123700,295776325,3645,3645,3645,3645,12
|
|
20231012,123600,295732585,3645,3645,3645,3645,13
|
|
20231012,123500,295685200,3645,3645,3645,3645,18
|
|
20231012,123400,295619590,3645,3645,3645,3645,477
|
|
20231012,123300,293880925,3650,3650,3650,3650,0
|
|
20231012,123200,293880925,3650,3650,3655,3650,1272
|
|
20231012,123100,289238100,3650,3650,3650,3650,59
|
|
20231012,123000,289022750,3655,3655,3655,3655,10
|
|
20231012,122900,288986200,3650,3650,3650,3650,39
|
|
20231012,122800,288843850,3650,3650,3650,3650,40
|
|
20231012,122700,288697850,3650,3650,3650,3650,41
|
|
20231012,122600,288548200,3650,3650,3650,3650,0
|
|
20231012,122500,288548200,3650,3655,3655,3650,42
|
|
20231012,122400,288394890,3655,3655,3655,3655,108
|
|
20231012,122300,288000150,3650,3650,3650,3650,0
|
|
20231012,122200,288000150,3650,3650,3650,3650,0
|
|
20231012,122100,288000150,3650,3650,3650,3650,0
|
|
20231012,122000,288000150,3650,3650,3650,3650,39
|
|
20231012,121900,287857800,3650,3650,3650,3650,0
|
|
20231012,121800,287857800,3650,3650,3650,3650,0
|
|
20231012,121700,287857800,3650,3650,3650,3650,39
|
|
20231012,121600,287715450,3650,3655,3655,3650,140
|
|
20231012,121500,287204445,3650,3650,3650,3650,0
|
|
20231012,121400,287204445,3650,3650,3650,3650,10
|
|
20231012,121300,287167945,3650,3650,3650,3650,0
|
|
20231012,121200,287167945,3650,3650,3650,3650,0
|
|
20231012,121100,287167945,3650,3650,3650,3650,0
|
|
20231012,121000,287167945,3650,3650,3650,3650,0
|
|
20231012,120900,287167945,3650,3650,3650,3650,0
|
|
20231012,120800,287167945,3650,3650,3650,3650,0
|
|
20231012,120700,287167945,3650,3650,3650,3650,0
|
|
20231012,120600,287167945,3650,3650,3650,3650,0
|
|
20231012,120500,287167945,3650,3650,3650,3650,0
|
|
20231012,120400,287167945,3650,3650,3650,3650,0
|
|
20231012,120300,287167945,3650,3650,3650,3650,305
|
|
20231012,120200,286054695,3650,3650,3650,3650,200
|
|
20231012,120100,285324695,3650,3650,3650,3650,0
|
|
20231012,120000,285324695,3650,3650,3650,3650,0
|
|
20231012,115900,285324695,3650,3650,3650,3650,0
|
|
20231012,115800,285324695,3650,3650,3650,3650,0
|
|
20231012,115700,285324695,3650,3650,3650,3650,0
|
|
20231012,115600,285324695,3650,3650,3650,3650,0
|
|
20231012,115500,285324695,3650,3650,3650,3650,100
|
|
20231012,115400,284959695,3650,3650,3650,3650,10
|
|
20231012,115300,284923195,3650,3650,3650,3650,50
|
|
20231012,115200,284740695,3650,3650,3650,3650,16
|
|
20231012,115100,284682295,3650,3650,3650,3650,15
|
|
20231012,115000,284627545,3650,3650,3650,3650,520
|
|
20231012,114900,282729545,3650,3650,3650,3650,700
|
|
20231012,114800,280174545,3650,3650,3650,3650,239
|
|
20231012,114700,279302195,3660,3655,3660,3655,278
|
|
20231012,114600,278285245,3660,3655,3660,3655,528
|
|
20231012,114500,276353845,3660,3660,3660,3660,0
|
|
20231012,114400,276353845,3660,3660,3660,3660,100
|
|
20231012,114300,275987845,3655,3660,3660,3655,500
|
|
20231012,114200,274160240,3660,3660,3660,3660,379
|
|
20231012,114100,272773100,3655,3660,3660,3655,133
|
|
20231012,114000,272286915,3660,3660,3660,3660,0
|
|
20231012,113900,272286915,3660,3660,3660,3660,0
|
|
20231012,113800,272286915,3660,3660,3660,3660,0
|
|
20231012,113700,272286915,3660,3660,3660,3660,0
|
|
20231012,113600,272286915,3660,3660,3660,3660,151
|
|
20231012,113500,271734255,3660,3660,3660,3660,22
|
|
20231012,113400,271653735,3660,3660,3660,3660,70
|
|
20231012,113300,271397535,3660,3660,3660,3660,0
|
|
20231012,113200,271397535,3660,3660,3660,3660,0
|
|
20231012,113100,271397535,3660,3660,3660,3660,0
|
|
20231012,113000,271397535,3660,3660,3660,3660,0
|
|
20231012,112900,271397535,3660,3660,3660,3660,0
|
|
20231012,112800,271397535,3660,3660,3660,3660,405
|
|
20231012,112700,269915235,3660,3660,3660,3660,0
|
|
20231012,112600,269915235,3660,3660,3660,3660,0
|
|
20231012,112500,269915235,3660,3660,3660,3660,0
|
|
20231012,112400,269915235,3660,3660,3660,3660,136
|
|
20231012,112300,269417475,3665,3665,3665,3665,0
|
|
20231012,112200,269417475,3665,3665,3665,3665,0
|
|
20231012,112100,269417475,3665,3665,3665,3665,0
|
|
20231012,112000,269417475,3665,3665,3665,3665,0
|
|
20231012,111900,269417475,3665,3665,3665,3665,0
|
|
20231012,111800,269417475,3665,3665,3665,3665,1
|
|
20231012,111700,269413810,3660,3660,3660,3660,0
|
|
20231012,111600,269413810,3660,3660,3660,3660,272
|
|
20231012,111500,268418290,3660,3660,3660,3660,0
|
|
20231012,111400,268418290,3660,3660,3660,3660,0
|
|
20231012,111300,268418290,3660,3660,3660,3660,1
|
|
20231012,111200,268414630,3655,3655,3655,3655,1530
|
|
20231012,111100,262822480,3655,3655,3655,3655,1
|
|
20231012,111000,262818825,3655,3655,3655,3655,1
|
|
20231012,110900,262815170,3645,3645,3645,3645,0
|
|
20231012,110800,262815170,3645,3645,3645,3645,0
|
|
20231012,110700,262815170,3645,3660,3660,3645,2931
|
|
20231012,110600,252121855,3660,3665,3665,3660,201
|
|
20231012,110500,251385195,3665,3665,3665,3665,1
|
|
20231012,110400,251381530,3670,3665,3670,3665,122
|
|
20231012,110300,250934395,3670,3670,3670,3670,1
|
|
20231012,110200,250930725,3630,3635,3670,3630,15457
|
|
20231012,110100,194655760,3635,3630,3640,3630,1548
|
|
20231012,110000,189034705,3635,3635,3635,3635,2
|
|
20231012,105900,189027435,3630,3645,3645,3630,4617
|
|
20231012,105800,172238430,3645,3645,3645,3640,1483
|
|
20231012,105700,166835620,3645,3650,3650,3645,1015
|
|
20231012,105600,163135370,3655,3655,3655,3655,0
|
|
20231012,105500,163135370,3655,3655,3655,3655,1
|
|
20231012,105400,163131715,3655,3655,3655,3655,0
|
|
20231012,105300,163131715,3655,3655,3655,3655,0
|
|
20231012,105200,163131715,3655,3655,3655,3655,30
|
|
20231012,105100,163022065,3655,3655,3655,3655,6
|
|
20231012,105000,163000135,3655,3655,3655,3655,2
|
|
20231012,104900,162992825,3650,3650,3655,3650,152
|
|
20231012,104800,162438015,3650,3650,3650,3650,0
|
|
20231012,104700,162438015,3650,3650,3650,3650,0
|
|
20231012,104600,162438015,3650,3650,3650,3650,168
|
|
20231012,104500,161824815,3655,3655,3655,3655,0
|
|
20231012,104400,161824815,3655,3655,3655,3655,0
|
|
20231012,104300,161824815,3655,3655,3655,3655,0
|
|
20231012,104200,161824815,3655,3650,3655,3650,164
|
|
20231012,104100,161226210,3655,3650,3655,3650,20
|
|
20231012,104000,161153185,3655,3655,3655,3655,0
|
|
20231012,103900,161153185,3655,3655,3655,3655,1407
|
|
20231012,103800,156010600,3665,3660,3665,3660,153
|
|
20231012,103700,155450605,3665,3665,3665,3665,0
|
|
20231012,103600,155450605,3665,3660,3665,3660,140
|
|
20231012,103500,154938110,3660,3660,3660,3655,159
|
|
20231012,103400,154356885,3665,3660,3665,3660,11
|
|
20231012,103300,154316620,3660,3660,3660,3655,7
|
|
20231012,103200,154291005,3655,3660,3660,3655,2078
|
|
20231012,103100,146691970,3665,3665,3665,3665,0
|
|
20231012,103000,146691970,3665,3665,3665,3665,0
|
|
20231012,102900,146691970,3665,3665,3665,3665,1
|
|
20231012,102800,146688305,3665,3665,3665,3665,0
|
|
20231012,102700,146688305,3665,3665,3665,3665,100
|
|
20231012,102600,146321805,3660,3665,3665,3655,5309
|
|
20231012,102500,126867955,3665,3665,3665,3665,0
|
|
20231012,102400,126867955,3665,3665,3665,3665,446
|
|
20231012,102300,125233365,3665,3665,3665,3665,0
|
|
20231012,102200,125233365,3665,3665,3665,3665,0
|
|
20231012,102100,125233365,3665,3665,3665,3665,0
|
|
20231012,102000,125233365,3665,3665,3665,3665,0
|
|
20231012,101900,125233365,3665,3665,3665,3665,366
|
|
20231012,101800,123891975,3665,3665,3665,3665,0
|
|
20231012,101700,123891975,3665,3665,3665,3665,4
|
|
20231012,101600,123877315,3660,3660,3660,3660,1
|
|
20231012,101500,123873655,3665,3660,3665,3660,49
|
|
20231012,101400,123694285,3655,3655,3655,3655,0
|
|
20231012,101300,123694285,3655,3665,3665,3655,2275
|
|
20231012,101200,115364495,3675,3675,3675,3675,0
|
|
20231012,101100,115364495,3675,3675,3675,3675,0
|
|
20231012,101000,115364495,3675,3675,3675,3675,0
|
|
20231012,100900,115364495,3675,3675,3675,3675,11
|
|
20231012,100800,115324070,3665,3690,3690,3665,1885
|
|
20231012,100700,108398160,3700,3700,3700,3700,0
|
|
20231012,100600,108398160,3700,3685,3700,3660,5451
|
|
20231012,100500,88377945,3700,3700,3700,3700,0
|
|
20231012,100400,88377945,3700,3695,3700,3680,1339
|
|
20231012,100300,83433105,3695,3675,3695,3675,583
|
|
20231012,100200,81285635,3675,3675,3675,3675,0
|
|
20231012,100100,81285635,3675,3675,3675,3675,1
|
|
20231012,100000,81281960,3675,3675,3675,3675,0
|
|
20231012,095900,81281960,3675,3675,3675,3675,0
|
|
20231012,095800,81281960,3675,3675,3675,3665,1553
|
|
20231012,095700,75576170,3675,3675,3675,3675,0
|
|
20231012,095600,75576170,3675,3675,3675,3675,0
|
|
20231012,095500,75576170,3675,3675,3675,3675,11
|
|
20231012,095400,75535745,3675,3675,3675,3675,2
|
|
20231012,095300,75528395,3670,3665,3670,3665,85
|
|
20231012,095200,75216805,3665,3665,3665,3665,2
|
|
20231012,095100,75209475,3665,3660,3665,3660,37
|
|
20231012,095000,75074030,3660,3660,3660,3660,6
|
|
20231012,094900,75052070,3660,3660,3660,3655,80
|
|
20231012,094800,74759660,3650,3650,3650,3650,0
|
|
20231012,094700,74759660,3650,3665,3665,3650,106
|
|
20231012,094600,74372040,3670,3665,3670,3665,393
|
|
20231012,094500,72931690,3670,3670,3670,3670,0
|
|
20231012,094400,72931690,3670,3655,3670,3655,563
|
|
20231012,094300,70870990,3655,3655,3655,3655,102
|
|
20231012,094200,70498180,3655,3650,3655,3650,7
|
|
20231012,094100,70472625,3645,3655,3655,3645,1383
|
|
20231012,094000,65429225,3655,3655,3655,3655,40
|
|
20231012,093900,65283025,3655,3655,3655,3655,5
|
|
20231012,093800,65264750,3655,3645,3655,3640,578
|
|
20231012,093700,63159335,3650,3650,3650,3645,3155
|
|
20231012,093600,51650335,3660,3655,3660,3650,2780
|
|
20231012,093500,41501050,3655,3665,3665,3655,325
|
|
20231012,093400,40310900,3670,3670,3670,3670,1
|
|
20231012,093300,40307230,3670,3670,3670,3670,254
|
|
20231012,093200,39375050,3670,3670,3670,3670,4
|
|
20231012,093100,39360370,3670,3670,3670,3670,174
|
|
20231012,093000,38721790,3680,3680,3680,3680,1
|
|
20231012,092900,38718110,3680,3680,3680,3680,0
|
|
20231012,092800,38718110,3680,3680,3680,3680,0
|
|
20231012,092700,38718110,3680,3680,3680,3680,11
|
|
20231012,092600,38677630,3670,3675,3675,3670,40
|
|
20231012,092500,38530635,3680,3680,3680,3680,10
|
|
20231012,092400,38493835,3680,3680,3680,3680,0
|
|
20231012,092300,38493835,3680,3675,3680,3675,250
|
|
20231012,092200,37574945,3675,3675,3675,3675,0
|
|
20231012,092100,37574945,3675,3675,3680,3660,1419
|
|
20231012,092000,32373005,3670,3680,3680,3655,3875
|
|
20231012,091900,18137210,3690,3685,3690,3685,120
|
|
20231012,091800,17695000,3675,3695,3695,3675,2353
|
|
20231012,091700,9027195,3700,3695,3700,3695,3
|
|
20231012,091600,9016105,3700,3700,3700,3700,0
|
|
20231012,091500,9016105,3700,3700,3700,3700,0
|
|
20231012,091400,9016105,3700,3700,3700,3700,0
|
|
20231012,091300,9016105,3700,3700,3700,3700,27
|
|
20231012,091200,8916205,3700,3700,3700,3700,29
|
|
20231012,091100,8808905,3700,3700,3700,3700,0
|
|
20231012,091000,8808905,3700,3700,3700,3700,0
|
|
20231012,090900,8808905,3700,3720,3720,3700,586
|
|
20231012,090800,6636155,3725,3725,3725,3725,0
|
|
20231012,090700,6636155,3725,3725,3725,3725,81
|
|
20231012,090600,6334430,3725,3720,3725,3720,120
|
|
20231012,090500,5888020,3720,3720,3720,3720,2
|
|
20231012,090400,5880580,3725,3725,3725,3725,0
|
|
20231012,090300,5880580,3725,3725,3725,3725,0
|
|
20231012,090200,5880580,3725,3655,3725,3655,501
|
|
20231012,090100,4021910,3710,3710,3710,3710,0
|
|
20231012,090000,4021910,3710,3700,3710,3700,1087
|