612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190900,704880010,4245,4245,4245,4245,7588
|
|
20231012,190800,704880010,4245,4245,4245,4245,0
|
|
20231012,190700,704880010,4245,4245,4245,4245,0
|
|
20231012,190600,704880010,4245,4245,4245,4245,0
|
|
20231012,190500,704880010,4245,4245,4245,4245,0
|
|
20231012,190400,704880010,4245,4245,4245,4245,0
|
|
20231012,190300,704880010,4245,4245,4245,4245,0
|
|
20231012,190200,704880010,4245,4245,4245,4245,0
|
|
20231012,190100,704880010,4245,4245,4245,4245,0
|
|
20231012,190000,704880010,4245,4245,4245,4245,0
|
|
20231012,185900,704880010,4245,4245,4245,4245,0
|
|
20231012,185800,704880010,4245,4245,4245,4245,0
|
|
20231012,185700,704880010,4245,4245,4245,4245,0
|
|
20231012,185600,704880010,4245,4245,4245,4245,0
|
|
20231012,185500,704880010,4245,4245,4245,4245,0
|
|
20231012,185400,704880010,4245,4245,4245,4245,0
|
|
20231012,185300,704880010,4245,4245,4245,4245,0
|
|
20231012,185200,704880010,4245,4245,4245,4245,0
|
|
20231012,185100,704880010,4245,4245,4245,4245,0
|
|
20231012,185000,704880010,4245,4245,4245,4245,0
|
|
20231012,184900,704880010,4245,4245,4245,4245,0
|
|
20231012,184800,704880010,4245,4245,4245,4245,0
|
|
20231012,184700,704880010,4245,4245,4245,4245,0
|
|
20231012,184600,704880010,4245,4245,4245,4245,0
|
|
20231012,184500,704880010,4245,4245,4245,4245,0
|
|
20231012,184400,704880010,4245,4245,4245,4245,0
|
|
20231012,184300,704880010,4245,4245,4245,4245,0
|
|
20231012,184200,704880010,4245,4245,4245,4245,0
|
|
20231012,184100,704880010,4245,4245,4245,4245,0
|
|
20231012,184000,704880010,4245,4245,4245,4245,0
|
|
20231012,183900,704880010,4245,4245,4245,4245,7588
|
|
20231012,183800,704880010,4245,4245,4245,4245,0
|
|
20231012,183700,704880010,4245,4245,4245,4245,0
|
|
20231012,183600,704880010,4245,4245,4245,4245,0
|
|
20231012,183500,704880010,4245,4245,4245,4245,0
|
|
20231012,183400,704880010,4245,4245,4245,4245,0
|
|
20231012,183300,704880010,4245,4245,4245,4245,0
|
|
20231012,183200,704880010,4245,4245,4245,4245,0
|
|
20231012,183100,704880010,4245,4245,4245,4245,0
|
|
20231012,183000,704880010,4245,4245,4245,4245,0
|
|
20231012,182900,704880010,4245,4245,4245,4245,0
|
|
20231012,182800,704880010,4245,4245,4245,4245,0
|
|
20231012,182700,704880010,4245,4245,4245,4245,0
|
|
20231012,182600,704880010,4245,4245,4245,4245,0
|
|
20231012,182500,704880010,4245,4245,4245,4245,0
|
|
20231012,182400,704880010,4245,4245,4245,4245,0
|
|
20231012,182300,704880010,4245,4245,4245,4245,0
|
|
20231012,182200,704880010,4245,4245,4245,4245,0
|
|
20231012,182100,704880010,4245,4245,4245,4245,0
|
|
20231012,182000,704880010,4245,4245,4245,4245,0
|
|
20231012,181900,704880010,4245,4245,4245,4245,0
|
|
20231012,181800,704880010,4245,4245,4245,4245,0
|
|
20231012,181700,704880010,4245,4245,4245,4245,0
|
|
20231012,181600,704880010,4245,4245,4245,4245,0
|
|
20231012,181500,704880010,4245,4245,4245,4245,0
|
|
20231012,181400,704880010,4245,4245,4245,4245,0
|
|
20231012,181300,704880010,4245,4245,4245,4245,0
|
|
20231012,181200,704880010,4245,4245,4245,4245,0
|
|
20231012,181100,704880010,4245,4245,4245,4245,0
|
|
20231012,181000,704880010,4245,4245,4245,4245,0
|
|
20231012,180900,704880010,4245,4245,4245,4245,7588
|
|
20231012,180800,704880010,4245,4245,4245,4245,0
|
|
20231012,180700,704880010,4245,4245,4245,4245,0
|
|
20231012,180600,704880010,4245,4245,4245,4245,0
|
|
20231012,180500,704880010,4245,4245,4245,4245,0
|
|
20231012,180400,704880010,4245,4245,4245,4245,0
|
|
20231012,180300,704880010,4245,4245,4245,4245,0
|
|
20231012,180200,704880010,4245,4245,4245,4245,0
|
|
20231012,180100,704880010,4245,4245,4245,4245,0
|
|
20231012,180000,704880010,4245,4245,4245,4245,0
|
|
20231012,175900,704880010,4245,4245,4245,4245,0
|
|
20231012,175800,704880010,4245,4245,4245,4245,0
|
|
20231012,175700,704880010,4245,4245,4245,4245,0
|
|
20231012,175600,704880010,4245,4245,4245,4245,0
|
|
20231012,175500,704880010,4245,4245,4245,4245,0
|
|
20231012,175400,704880010,4245,4245,4245,4245,0
|
|
20231012,175300,704880010,4245,4245,4245,4245,0
|
|
20231012,175200,704880010,4245,4245,4245,4245,0
|
|
20231012,175100,704880010,4245,4245,4245,4245,0
|
|
20231012,175000,704880010,4245,4245,4245,4245,0
|
|
20231012,174900,704880010,4245,4245,4245,4245,0
|
|
20231012,174800,704880010,4245,4245,4245,4245,0
|
|
20231012,174700,704880010,4245,4245,4245,4245,0
|
|
20231012,174600,704880010,4245,4245,4245,4245,0
|
|
20231012,174500,704880010,4245,4245,4245,4245,0
|
|
20231012,174400,704880010,4245,4245,4245,4245,0
|
|
20231012,174300,704880010,4245,4245,4245,4245,0
|
|
20231012,174200,704880010,4245,4245,4245,4245,0
|
|
20231012,174100,704880010,4245,4245,4245,4245,0
|
|
20231012,174000,704880010,4245,4245,4245,4245,0
|
|
20231012,173900,704880010,4245,4245,4245,4245,7588
|
|
20231012,173800,704880010,4245,4245,4245,4245,0
|
|
20231012,173700,704880010,4245,4245,4245,4245,0
|
|
20231012,173600,704880010,4245,4245,4245,4245,0
|
|
20231012,173500,704880010,4245,4245,4245,4245,0
|
|
20231012,173400,704880010,4245,4245,4245,4245,0
|
|
20231012,173300,704880010,4245,4245,4245,4245,0
|
|
20231012,173200,704880010,4245,4245,4245,4245,0
|
|
20231012,173100,704880010,4245,4245,4245,4245,0
|
|
20231012,173000,704880010,4245,4245,4245,4245,0
|
|
20231012,172900,704880010,4245,4245,4245,4245,0
|
|
20231012,172800,704880010,4245,4245,4245,4245,0
|
|
20231012,172700,704880010,4245,4245,4245,4245,0
|
|
20231012,172600,704880010,4245,4245,4245,4245,0
|
|
20231012,172500,704880010,4245,4245,4245,4245,0
|
|
20231012,172400,704880010,4245,4245,4245,4245,0
|
|
20231012,172300,704880010,4245,4245,4245,4245,0
|
|
20231012,172200,704880010,4245,4245,4245,4245,0
|
|
20231012,172100,704880010,4245,4245,4245,4245,0
|
|
20231012,172000,704880010,4245,4245,4245,4245,0
|
|
20231012,171900,704880010,4245,4245,4245,4245,0
|
|
20231012,171800,704880010,4245,4245,4245,4245,0
|
|
20231012,171700,704880010,4245,4245,4245,4245,0
|
|
20231012,171600,704880010,4245,4245,4245,4245,0
|
|
20231012,171500,704880010,4245,4245,4245,4245,0
|
|
20231012,171400,704880010,4245,4245,4245,4245,0
|
|
20231012,171300,704880010,4245,4245,4245,4245,0
|
|
20231012,171200,704880010,4245,4245,4245,4245,0
|
|
20231012,171100,704880010,4245,4245,4245,4245,0
|
|
20231012,171000,704880010,4245,4245,4245,4245,0
|
|
20231012,170900,704880010,4245,4245,4245,4245,7588
|
|
20231012,170800,704880010,4245,4245,4245,4245,0
|
|
20231012,170700,704880010,4245,4245,4245,4245,0
|
|
20231012,170600,704880010,4245,4245,4245,4245,0
|
|
20231012,170500,704880010,4245,4245,4245,4245,0
|
|
20231012,170400,704880010,4245,4245,4245,4245,0
|
|
20231012,170300,704880010,4245,4245,4245,4245,0
|
|
20231012,170200,704880010,4245,4245,4245,4245,0
|
|
20231012,170100,704880010,4245,4245,4245,4245,0
|
|
20231012,170000,704880010,4245,4245,4245,4245,0
|
|
20231012,165900,704880010,4245,4245,4245,4245,0
|
|
20231012,165800,704880010,4245,4245,4245,4245,0
|
|
20231012,165700,704880010,4245,4245,4245,4245,0
|
|
20231012,165600,704880010,4245,4245,4245,4245,0
|
|
20231012,165500,704880010,4245,4245,4245,4245,0
|
|
20231012,165400,704880010,4245,4245,4245,4245,0
|
|
20231012,165300,704880010,4245,4245,4245,4245,0
|
|
20231012,165200,704880010,4245,4245,4245,4245,0
|
|
20231012,165100,704880010,4245,4245,4245,4245,0
|
|
20231012,165000,704880010,4245,4245,4245,4245,0
|
|
20231012,164900,704880010,4245,4245,4245,4245,0
|
|
20231012,164800,704880010,4245,4245,4245,4245,0
|
|
20231012,164700,704880010,4245,4245,4245,4245,0
|
|
20231012,164600,704880010,4245,4245,4245,4245,0
|
|
20231012,164500,704880010,4245,4245,4245,4245,0
|
|
20231012,164400,704880010,4245,4245,4245,4245,0
|
|
20231012,164300,704880010,4245,4245,4245,4245,0
|
|
20231012,164200,704880010,4245,4245,4245,4245,0
|
|
20231012,164100,704880010,4245,4245,4245,4245,0
|
|
20231012,164000,704880010,4245,4245,4245,4245,0
|
|
20231012,163900,704880010,4245,4245,4245,4245,7588
|
|
20231012,163800,704880010,4245,4245,4245,4245,0
|
|
20231012,163700,704880010,4245,4245,4245,4245,0
|
|
20231012,163600,704880010,4245,4245,4245,4245,0
|
|
20231012,163500,704880010,4245,4245,4245,4245,0
|
|
20231012,163400,704880010,4245,4245,4245,4245,0
|
|
20231012,163300,704880010,4245,4245,4245,4245,0
|
|
20231012,163200,704880010,4245,4245,4245,4245,0
|
|
20231012,163100,704880010,4245,4245,4245,4245,0
|
|
20231012,163000,704880010,4245,4245,4245,4245,0
|
|
20231012,162900,704880010,4245,4245,4245,4245,0
|
|
20231012,162800,704880010,4245,4245,4245,4245,0
|
|
20231012,162700,704880010,4245,4245,4245,4245,0
|
|
20231012,162600,704880010,4245,4245,4245,4245,0
|
|
20231012,162500,704880010,4245,4245,4245,4245,0
|
|
20231012,162400,704880010,4245,4245,4245,4245,0
|
|
20231012,162300,704880010,4245,4245,4245,4245,0
|
|
20231012,162200,704880010,4245,4245,4245,4245,0
|
|
20231012,162100,704880010,4245,4245,4245,4245,0
|
|
20231012,162000,704880010,4245,4245,4245,4245,0
|
|
20231012,161900,704880010,4245,4245,4245,4245,0
|
|
20231012,161800,704880010,4245,4245,4245,4245,0
|
|
20231012,161700,704880010,4245,4245,4245,4245,0
|
|
20231012,161600,704880010,4245,4245,4245,4245,0
|
|
20231012,161500,704880010,4245,4245,4245,4245,0
|
|
20231012,161400,704880010,4245,4245,4245,4245,0
|
|
20231012,161300,704880010,4245,4245,4245,4245,0
|
|
20231012,161200,704880010,4245,4245,4245,4245,0
|
|
20231012,161100,704880010,4245,4245,4245,4245,0
|
|
20231012,161000,704880010,4245,4245,4245,4245,0
|
|
20231012,160900,704880010,4245,4245,4245,4245,7588
|
|
20231012,160800,704880010,4245,4245,4245,4245,0
|
|
20231012,160700,704880010,4245,4245,4245,4245,0
|
|
20231012,160600,704880010,4245,4245,4245,4245,0
|
|
20231012,160500,704880010,4245,4245,4245,4245,0
|
|
20231012,160400,704880010,4245,4245,4245,4245,0
|
|
20231012,160300,704880010,4245,4245,4245,4245,0
|
|
20231012,160200,704880010,4245,4245,4245,4245,0
|
|
20231012,160100,704880010,4245,4245,4245,4245,0
|
|
20231012,160000,704880010,4245,4245,4245,4245,0
|
|
20231012,155900,704880010,4245,4245,4245,4245,0
|
|
20231012,155800,704880010,4245,4245,4245,4245,0
|
|
20231012,155700,704880010,4245,4245,4245,4245,0
|
|
20231012,155600,704880010,4245,4245,4245,4245,0
|
|
20231012,155500,704880010,4245,4245,4245,4245,0
|
|
20231012,155400,704880010,4245,4245,4245,4245,0
|
|
20231012,155300,704880010,4245,4245,4245,4245,0
|
|
20231012,155200,704880010,4245,4245,4245,4245,0
|
|
20231012,155100,704880010,4245,4245,4245,4245,0
|
|
20231012,155000,704880010,4245,4245,4245,4245,0
|
|
20231012,154900,704880010,4245,4245,4245,4245,0
|
|
20231012,154800,704880010,4245,4245,4245,4245,0
|
|
20231012,154700,704880010,4245,4245,4245,4245,0
|
|
20231012,154600,704880010,4245,4245,4245,4245,0
|
|
20231012,154500,704880010,4245,4245,4245,4245,0
|
|
20231012,154400,704880010,4245,4245,4245,4245,0
|
|
20231012,154300,704880010,4245,4245,4245,4245,0
|
|
20231012,154200,704880010,4245,4245,4245,4245,0
|
|
20231012,154100,704880010,4245,4245,4245,4245,0
|
|
20231012,154000,704880010,4245,4245,4245,4245,0
|
|
20231012,153900,704880010,4245,4245,4245,4245,7588
|
|
20231012,153800,704880010,4245,4245,4245,4245,0
|
|
20231012,153700,704880010,4245,4245,4245,4245,0
|
|
20231012,153600,704880010,4245,4245,4245,4245,0
|
|
20231012,153500,704880010,4245,4245,4245,4245,0
|
|
20231012,153400,704880010,4245,4245,4245,4245,0
|
|
20231012,153300,704880010,4245,4245,4245,4245,0
|
|
20231012,153200,704880010,4245,4245,4245,4245,0
|
|
20231012,153100,704880010,4245,4245,4245,4245,0
|
|
20231012,153000,704880010,4245,4245,4245,4245,7588
|
|
20231012,152900,672668950,4180,4180,4180,4180,0
|
|
20231012,152800,672668950,4180,4180,4180,4180,0
|
|
20231012,152700,672668950,4180,4180,4180,4180,0
|
|
20231012,152600,672668950,4180,4180,4180,4180,0
|
|
20231012,152500,672668950,4180,4180,4180,4180,0
|
|
20231012,152400,672668950,4180,4180,4180,4180,0
|
|
20231012,152300,672668950,4180,4180,4180,4180,0
|
|
20231012,152200,672668950,4180,4180,4180,4180,0
|
|
20231012,152100,672668950,4180,4180,4180,4180,0
|
|
20231012,152000,672668950,4180,4180,4180,4180,0
|
|
20231012,151900,672668950,4180,4180,4190,4180,120
|
|
20231012,151800,672167140,4175,4175,4175,4175,110
|
|
20231012,151700,671707890,4175,4180,4190,4175,1020
|
|
20231012,151600,667448995,4180,4190,4190,4180,591
|
|
20231012,151500,664978405,4190,4190,4190,4180,190
|
|
20231012,151400,664183105,4190,4180,4190,4180,987
|
|
20231012,151300,660053525,4180,4195,4195,4180,169
|
|
20231012,151200,659346435,4180,4185,4185,4175,2409
|
|
20231012,151100,649274155,4185,4185,4185,4180,2438
|
|
20231012,151000,639078145,4185,4185,4185,4185,136
|
|
20231012,150900,638508985,4185,4185,4185,4185,252
|
|
20231012,150800,637454365,4190,4195,4195,4185,782
|
|
20231012,150700,634178370,4190,4195,4195,4190,1192
|
|
20231012,150600,629183675,4190,4200,4200,4190,352
|
|
20231012,150500,627707495,4200,4200,4200,4200,185
|
|
20231012,150400,626930495,4200,4205,4205,4200,48
|
|
20231012,150300,626728845,4205,4205,4205,4205,0
|
|
20231012,150200,626728845,4205,4200,4205,4200,508
|
|
20231012,150100,624595240,4200,4205,4205,4200,12
|
|
20231012,150000,624544830,4220,4220,4220,4220,0
|
|
20231012,145900,624544830,4220,4220,4220,4220,0
|
|
20231012,145800,624544830,4220,4220,4220,4190,26
|
|
20231012,145700,624435440,4200,4200,4200,4200,525
|
|
20231012,145600,622230440,4190,4195,4195,4190,411
|
|
20231012,145500,620508120,4195,4190,4200,4190,1735
|
|
20231012,145400,613234900,4195,4195,4195,4190,674
|
|
20231012,145300,610407535,4200,4205,4205,4195,2600
|
|
20231012,145200,599487535,4215,4215,4215,4215,0
|
|
20231012,145100,599487535,4215,4215,4215,4215,437
|
|
20231012,145000,597645580,4215,4205,4215,4205,611
|
|
20231012,144900,595076315,4205,4210,4210,4205,110
|
|
20231012,144800,594613265,4210,4210,4210,4205,924
|
|
20231012,144700,590724700,4205,4210,4210,4205,427
|
|
20231012,144600,588927395,4210,4220,4220,4210,447
|
|
20231012,144500,587045405,4220,4230,4230,4210,1227
|
|
20231012,144400,581866160,4230,4220,4230,4210,1080
|
|
20231012,144300,577306945,4210,4220,4235,4210,1787
|
|
20231012,144200,569768790,4220,4230,4250,4210,1846
|
|
20231012,144100,561958820,4220,4200,4235,4200,2070
|
|
20231012,144000,553234560,4210,4215,4215,4190,10116
|
|
20231012,143900,510718890,4215,4145,4235,4145,14380
|
|
20231012,143800,450249800,4145,4145,4145,4140,289
|
|
20231012,143700,449051900,4145,4145,4145,4145,0
|
|
20231012,143600,449051900,4145,4145,4145,4145,0
|
|
20231012,143500,449051900,4145,4145,4145,4145,74
|
|
20231012,143400,448745170,4145,4145,4145,4145,1
|
|
20231012,143300,448741025,4140,4140,4140,4140,0
|
|
20231012,143200,448741025,4140,4140,4140,4140,1
|
|
20231012,143100,448736885,4140,4135,4140,4135,130
|
|
20231012,143000,448198735,4130,4130,4130,4130,0
|
|
20231012,142900,448198735,4130,4130,4130,4130,0
|
|
20231012,142800,448198735,4130,4130,4130,4130,90
|
|
20231012,142700,447827035,4130,4130,4130,4130,310
|
|
20231012,142600,446546735,4130,4130,4130,4130,0
|
|
20231012,142500,446546735,4130,4130,4130,4130,0
|
|
20231012,142400,446546735,4130,4130,4130,4130,410
|
|
20231012,142300,444853435,4130,4135,4135,4130,720
|
|
20231012,142200,441877835,4135,4135,4135,4135,6
|
|
20231012,142100,441853025,4130,4145,4145,4130,1250
|
|
20231012,142000,436688075,4145,4145,4145,4145,0
|
|
20231012,141900,436688075,4145,4150,4150,4135,1567
|
|
20231012,141800,430203680,4140,4155,4155,4140,900
|
|
20231012,141700,426471945,4155,4170,4170,4155,2
|
|
20231012,141600,426463620,4155,4155,4170,4130,1160
|
|
20231012,141500,421661660,4155,4155,4155,4155,100
|
|
20231012,141400,421246160,4180,4165,4180,4165,13
|
|
20231012,141300,421191980,4165,4160,4165,4155,257
|
|
20231012,141200,420123100,4180,4180,4180,4180,1
|
|
20231012,141100,420118920,4185,4170,4185,4170,100
|
|
20231012,141000,419700770,4170,4170,4170,4170,0
|
|
20231012,140900,419700770,4170,4170,4170,4170,0
|
|
20231012,140800,419700770,4170,4170,4170,4170,31
|
|
20231012,140700,419571500,4170,4170,4170,4170,6
|
|
20231012,140600,419546480,4160,4170,4170,4160,351
|
|
20231012,140500,418085820,4165,4165,4165,4165,1
|
|
20231012,140400,418081655,4170,4170,4170,4170,0
|
|
20231012,140300,418081655,4170,4165,4170,4165,2386
|
|
20231012,140200,408132040,4170,4170,4170,4170,0
|
|
20231012,140100,408132040,4170,4170,4170,4170,0
|
|
20231012,140000,408132040,4170,4155,4170,4155,6
|
|
20231012,135900,408107065,4170,4170,4170,4170,0
|
|
20231012,135800,408107065,4170,4170,4170,4170,0
|
|
20231012,135700,408107065,4170,4170,4170,4170,0
|
|
20231012,135600,408107065,4170,4170,4170,4170,0
|
|
20231012,135500,408107065,4170,4170,4170,4170,0
|
|
20231012,135400,408107065,4170,4155,4170,4155,15
|
|
20231012,135300,408044725,4160,4160,4160,4160,0
|
|
20231012,135200,408044725,4160,4160,4160,4160,3
|
|
20231012,135100,408032245,4155,4160,4160,4155,100
|
|
20231012,135000,407616540,4180,4180,4180,4180,1
|
|
20231012,134900,407612360,4160,4160,4160,4160,0
|
|
20231012,134800,407612360,4160,4160,4160,4160,40
|
|
20231012,134700,407445960,4165,4165,4165,4165,24
|
|
20231012,134600,407346000,4160,4160,4160,4160,20
|
|
20231012,134500,407262800,4160,4165,4165,4160,105
|
|
20231012,134400,406825495,4175,4175,4175,4175,1
|
|
20231012,134300,406821320,4165,4165,4165,4165,54
|
|
20231012,134200,406596410,4170,4170,4170,4170,25
|
|
20231012,134100,406492160,4175,4175,4175,4170,547
|
|
20231012,134000,404210790,4175,4175,4175,4175,0
|
|
20231012,133900,404210790,4175,4175,4175,4175,0
|
|
20231012,133800,404210790,4175,4175,4175,4175,15
|
|
20231012,133700,404148165,4175,4175,4175,4175,0
|
|
20231012,133600,404148165,4175,4175,4175,4175,0
|
|
20231012,133500,404148165,4175,4175,4175,4175,14
|
|
20231012,133400,404089715,4170,4170,4170,4170,11
|
|
20231012,133300,404043845,4170,4170,4170,4170,15
|
|
20231012,133200,403981295,4175,4175,4175,4175,0
|
|
20231012,133100,403981295,4175,4175,4175,4175,90
|
|
20231012,133000,403605545,4185,4185,4185,4185,0
|
|
20231012,132900,403605545,4185,4185,4185,4185,0
|
|
20231012,132800,403605545,4185,4175,4185,4175,40
|
|
20231012,132700,403438155,4185,4185,4185,4185,0
|
|
20231012,132600,403438155,4185,4185,4185,4185,1
|
|
20231012,132500,403433970,4165,4165,4165,4165,0
|
|
20231012,132400,403433970,4165,4185,4185,4165,682
|
|
20231012,132300,400588650,4170,4185,4185,4170,50
|
|
20231012,132200,400379550,4185,4185,4185,4185,45
|
|
20231012,132100,400191225,4185,4180,4190,4165,245
|
|
20231012,132000,399164925,4185,4185,4185,4175,181
|
|
20231012,131900,398408095,4165,4185,4185,4165,24
|
|
20231012,131800,398307800,4190,4175,4190,4155,376
|
|
20231012,131700,396736270,4170,4155,4170,4155,239
|
|
20231012,131600,395741265,4150,4140,4150,4140,2404
|
|
20231012,131500,385784470,4140,4140,4140,4140,756
|
|
20231012,131400,382654630,4130,4130,4130,4130,0
|
|
20231012,131300,382654630,4130,4135,4135,4130,16
|
|
20231012,131200,382588545,4135,4135,4135,4135,172
|
|
20231012,131100,381877325,4135,4135,4135,4135,1
|
|
20231012,131000,381873190,4135,4135,4135,4135,10
|
|
20231012,130900,381831840,4130,4130,4130,4130,0
|
|
20231012,130800,381831840,4130,4130,4130,4130,0
|
|
20231012,130700,381831840,4130,4130,4130,4130,0
|
|
20231012,130600,381831840,4130,4130,4130,4130,0
|
|
20231012,130500,381831840,4130,4130,4130,4130,0
|
|
20231012,130400,381831840,4130,4130,4130,4130,1
|
|
20231012,130300,381827710,4130,4130,4130,4130,738
|
|
20231012,130200,378779770,4130,4130,4130,4130,0
|
|
20231012,130100,378779770,4130,4130,4130,4130,0
|
|
20231012,130000,378779770,4130,4130,4130,4130,0
|
|
20231012,125900,378779770,4130,4130,4130,4130,24
|
|
20231012,125800,378680650,4125,4125,4125,4125,0
|
|
20231012,125700,378680650,4125,4125,4125,4125,27
|
|
20231012,125600,378569275,4135,4135,4135,4135,0
|
|
20231012,125500,378569275,4135,4135,4135,4135,0
|
|
20231012,125400,378569275,4135,4135,4135,4135,5
|
|
20231012,125300,378548600,4135,4135,4135,4135,10
|
|
20231012,125200,378507250,4130,4130,4130,4130,3
|
|
20231012,125100,378494860,4135,4135,4135,4135,0
|
|
20231012,125000,378494860,4135,4135,4135,4135,0
|
|
20231012,124900,378494860,4135,4135,4135,4135,0
|
|
20231012,124800,378494860,4135,4135,4135,4135,0
|
|
20231012,124700,378494860,4135,4135,4135,4135,0
|
|
20231012,124600,378494860,4135,4135,4135,4135,100
|
|
20231012,124500,378081360,4135,4135,4135,4135,0
|
|
20231012,124400,378081360,4135,4135,4135,4135,4
|
|
20231012,124300,378064820,4135,4135,4135,4135,3
|
|
20231012,124200,378052415,4135,4135,4135,4135,0
|
|
20231012,124100,378052415,4135,4135,4135,4135,1
|
|
20231012,124000,378048280,4140,4140,4140,4140,0
|
|
20231012,123900,378048280,4140,4140,4140,4140,0
|
|
20231012,123800,378048280,4140,4140,4140,4140,2
|
|
20231012,123700,378040000,4125,4125,4125,4125,0
|
|
20231012,123600,378040000,4125,4125,4125,4125,122
|
|
20231012,123500,377536750,4125,4125,4125,4125,2
|
|
20231012,123400,377528500,4115,4115,4115,4115,0
|
|
20231012,123300,377528500,4115,4120,4120,4115,150
|
|
20231012,123200,376910540,4125,4120,4125,4120,14
|
|
20231012,123100,376852840,4120,4120,4120,4120,74
|
|
20231012,123000,376547960,4120,4115,4120,4115,26
|
|
20231012,122900,376440850,4115,4115,4115,4115,0
|
|
20231012,122800,376440850,4115,4115,4115,4115,0
|
|
20231012,122700,376440850,4115,4115,4115,4115,0
|
|
20231012,122600,376440850,4115,4115,4115,4115,21
|
|
20231012,122500,376354435,4120,4120,4120,4120,58
|
|
20231012,122400,376115475,4120,4120,4120,4120,0
|
|
20231012,122300,376115475,4120,4135,4135,4120,42
|
|
20231012,122200,375942190,4135,4135,4135,4135,290
|
|
20231012,122100,374743040,4135,4135,4135,4135,0
|
|
20231012,122000,374743040,4135,4135,4135,4135,1
|
|
20231012,121900,374738905,4140,4140,4140,4140,0
|
|
20231012,121800,374738905,4140,4140,4140,4140,0
|
|
20231012,121700,374738905,4140,4140,4140,4140,4
|
|
20231012,121600,374722345,4140,4140,4140,4140,0
|
|
20231012,121500,374722345,4140,4140,4140,4140,0
|
|
20231012,121400,374722345,4140,4140,4140,4140,1
|
|
20231012,121300,374718205,4140,4140,4140,4140,0
|
|
20231012,121200,374718205,4140,4140,4140,4140,0
|
|
20231012,121100,374718205,4140,4140,4140,4140,0
|
|
20231012,121000,374718205,4140,4140,4140,4140,1
|
|
20231012,120900,374714065,4125,4125,4125,4125,161
|
|
20231012,120800,374049940,4120,4120,4120,4120,0
|
|
20231012,120700,374049940,4120,4120,4120,4120,131
|
|
20231012,120600,373510220,4120,4110,4120,4110,559
|
|
20231012,120500,371212030,4110,4110,4110,4110,15
|
|
20231012,120400,371150380,4105,4105,4105,4105,430
|
|
20231012,120300,369385230,4120,4120,4120,4120,0
|
|
20231012,120200,369385230,4120,4120,4120,4120,0
|
|
20231012,120100,369385230,4120,4120,4120,4120,1
|
|
20231012,120000,369381110,4125,4125,4125,4125,26
|
|
20231012,115900,369273860,4130,4130,4130,4130,0
|
|
20231012,115800,369273860,4130,4130,4130,4130,0
|
|
20231012,115700,369273860,4130,4130,4130,4130,0
|
|
20231012,115600,369273860,4130,4135,4135,4130,20
|
|
20231012,115500,369191245,4135,4135,4135,4135,0
|
|
20231012,115400,369191245,4135,4135,4135,4135,1
|
|
20231012,115300,369187110,4130,4130,4130,4130,30
|
|
20231012,115200,369063210,4130,4130,4130,4130,0
|
|
20231012,115100,369063210,4130,4130,4130,4130,621
|
|
20231012,115000,366498480,4130,4130,4130,4130,0
|
|
20231012,114900,366498480,4130,4130,4130,4130,0
|
|
20231012,114800,366498480,4130,4135,4135,4115,867
|
|
20231012,114700,362913675,4095,4140,4140,4095,3355
|
|
20231012,114600,349124870,4145,4145,4145,4145,0
|
|
20231012,114500,349124870,4145,4145,4145,4145,0
|
|
20231012,114400,349124870,4145,4145,4145,4145,0
|
|
20231012,114300,349124870,4145,4145,4145,4145,0
|
|
20231012,114200,349124870,4145,4145,4145,4145,0
|
|
20231012,114100,349124870,4145,4145,4145,4145,105
|
|
20231012,114000,348689645,4145,4145,4145,4145,19
|
|
20231012,113900,348610890,4155,4155,4155,4155,0
|
|
20231012,113800,348610890,4155,4155,4155,4155,0
|
|
20231012,113700,348610890,4155,4155,4155,4155,30
|
|
20231012,113600,348486240,4140,4150,4150,4140,1000
|
|
20231012,113500,344344810,4150,4150,4150,4150,0
|
|
20231012,113400,344344810,4150,4150,4150,4150,40
|
|
20231012,113300,344178810,4160,4160,4160,4160,50
|
|
20231012,113200,343970810,4160,4160,4160,4160,0
|
|
20231012,113100,343970810,4160,4160,4160,4160,0
|
|
20231012,113000,343970810,4160,4160,4160,4160,2
|
|
20231012,112900,343962490,4155,4155,4155,4155,0
|
|
20231012,112800,343962490,4155,4155,4155,4155,0
|
|
20231012,112700,343962490,4155,4155,4155,4155,0
|
|
20231012,112600,343962490,4155,4155,4155,4155,7
|
|
20231012,112500,343933405,4155,4155,4155,4155,0
|
|
20231012,112400,343933405,4155,4155,4155,4155,4
|
|
20231012,112300,343916785,4155,4155,4155,4155,44
|
|
20231012,112200,343733965,4155,4155,4155,4155,523
|
|
20231012,112100,341560900,4155,4155,4155,4155,100
|
|
20231012,112000,341145400,4155,4150,4155,4150,48
|
|
20231012,111900,340946075,4150,4150,4150,4150,1
|
|
20231012,111800,340941925,4150,4150,4150,4150,1
|
|
20231012,111700,340937775,4150,4145,4150,4145,3
|
|
20231012,111600,340925330,4145,4145,4145,4145,1
|
|
20231012,111500,340921185,4140,4140,4140,4140,40
|
|
20231012,111400,340755585,4140,4140,4140,4140,0
|
|
20231012,111300,340755585,4140,4140,4140,4140,0
|
|
20231012,111200,340755585,4140,4130,4140,4130,845
|
|
20231012,111100,337262135,4110,4150,4150,4100,6356
|
|
20231012,111000,311102630,4150,4150,4150,4150,18
|
|
20231012,110900,311027930,4150,4150,4150,4150,1
|
|
20231012,110800,311023780,4145,4145,4145,4145,1
|
|
20231012,110700,311019635,4145,4145,4150,4135,639
|
|
20231012,110600,308372915,4150,4150,4150,4150,0
|
|
20231012,110500,308372915,4150,4150,4150,4150,15
|
|
20231012,110400,308310665,4140,4140,4140,4140,0
|
|
20231012,110300,308310665,4140,4140,4140,4140,352
|
|
20231012,110200,306853385,4140,4140,4140,4140,0
|
|
20231012,110100,306853385,4140,4140,4140,4140,3
|
|
20231012,110000,306840965,4150,4150,4150,4150,0
|
|
20231012,105900,306840965,4150,4150,4150,4150,25
|
|
20231012,105800,306737215,4155,4150,4155,4150,71
|
|
20231012,105700,306442345,4150,4150,4150,4150,1
|
|
20231012,105600,306438195,4160,4135,4160,4135,1469
|
|
20231012,105500,300346210,4135,4145,4145,4135,5269
|
|
20231012,105400,278541880,4145,4145,4145,4145,0
|
|
20231012,105300,278541880,4145,4145,4145,4145,20
|
|
20231012,105200,278458980,4145,4145,4145,4145,0
|
|
20231012,105100,278458980,4145,4150,4150,4145,706
|
|
20231012,105000,275531115,4150,4150,4150,4150,0
|
|
20231012,104900,275531115,4150,4155,4160,4150,12
|
|
20231012,104800,275481210,4140,4150,4150,4140,462
|
|
20231012,104700,273563950,4150,4150,4150,4150,33
|
|
20231012,104600,273427000,4150,4150,4150,4150,1
|
|
20231012,104500,273422850,4140,4140,4140,4140,0
|
|
20231012,104400,273422850,4140,4140,4140,4140,564
|
|
20231012,104300,271087890,4140,4140,4140,4140,238
|
|
20231012,104200,270102570,4140,4150,4150,4140,1380
|
|
20231012,104100,264388055,4150,4150,4150,4150,481
|
|
20231012,104000,262391905,4150,4150,4150,4150,0
|
|
20231012,103900,262391905,4150,4150,4150,4150,0
|
|
20231012,103800,262391905,4150,4150,4150,4150,5
|
|
20231012,103700,262371155,4160,4160,4160,4160,5
|
|
20231012,103600,262350355,4160,4155,4160,4150,461
|
|
20231012,103500,260436595,4155,4155,4155,4155,0
|
|
20231012,103400,260436595,4155,4155,4155,4155,311
|
|
20231012,103300,259144390,4155,4155,4155,4155,1
|
|
20231012,103200,259140235,4150,4150,4150,4150,69
|
|
20231012,103100,258853885,4150,4150,4150,4150,0
|
|
20231012,103000,258853885,4150,4145,4150,4135,137
|
|
20231012,102900,258286625,4150,4150,4150,4150,0
|
|
20231012,102800,258286625,4150,4150,4150,4150,402
|
|
20231012,102700,256618325,4135,4160,4160,4135,1410
|
|
20231012,102600,250771080,4165,4170,4170,4165,189
|
|
20231012,102500,249983600,4175,4175,4175,4175,87
|
|
20231012,102400,249620375,4180,4180,4180,4180,1
|
|
20231012,102300,249616195,4175,4175,4175,4175,1527
|
|
20231012,102200,243240970,4175,4175,4175,4175,24
|
|
20231012,102100,243140770,4170,4170,4170,4170,2
|
|
20231012,102000,243132430,4180,4180,4180,4180,501
|
|
20231012,101900,241038250,4195,4185,4195,4185,401
|
|
20231012,101800,239360055,4195,4195,4195,4195,400
|
|
20231012,101700,237682055,4195,4180,4195,4180,4
|
|
20231012,101600,237665305,4195,4170,4195,4170,136
|
|
20231012,101500,237097730,4175,4180,4180,4175,190
|
|
20231012,101400,236304380,4180,4175,4195,4175,226
|
|
20231012,101300,235360770,4185,4200,4200,4185,974
|
|
20231012,101200,231282715,4190,4245,4250,4190,1530
|
|
20231012,101100,224829115,4220,4175,4250,4160,10644
|
|
20231012,101000,180030670,4165,4165,4165,4165,110
|
|
20231012,100900,179572520,4175,4175,4175,4165,569
|
|
20231012,100800,177198680,4175,4185,4185,4175,523
|
|
20231012,100700,175011450,4175,4165,4200,4165,2443
|
|
20231012,100600,164787710,4155,4140,4170,4140,346
|
|
20231012,100500,163347520,4155,4140,4155,4140,321
|
|
20231012,100400,162014615,4140,4145,4155,4140,1002
|
|
20231012,100300,157853340,4150,4150,4155,4150,96
|
|
20231012,100200,157454840,4155,4135,4170,4135,4447
|
|
20231012,100100,138963135,4130,4120,4130,4120,404
|
|
20231012,100000,137295735,4105,4105,4105,4105,0
|
|
20231012,095900,137295735,4105,4115,4115,4105,1100
|
|
20231012,095800,132776935,4120,4120,4120,4120,3
|
|
20231012,095700,132764575,4110,4110,4110,4110,100
|
|
20231012,095600,132353575,4110,4110,4110,4110,7
|
|
20231012,095500,132324805,4125,4125,4125,4125,0
|
|
20231012,095400,132324805,4125,4125,4125,4125,0
|
|
20231012,095300,132324805,4125,4125,4125,4125,175
|
|
20231012,095200,131602930,4125,4125,4125,4125,4
|
|
20231012,095100,131586430,4125,4105,4130,4105,1212
|
|
20231012,095000,126592890,4100,4100,4100,4100,0
|
|
20231012,094900,126592890,4100,4100,4100,4100,1098
|
|
20231012,094800,122091090,4100,4105,4105,4100,209
|
|
20231012,094700,121233150,4100,4100,4100,4100,1
|
|
20231012,094600,121229050,4105,4105,4105,4105,7
|
|
20231012,094500,121200315,4105,4105,4105,4105,775
|
|
20231012,094400,118018940,4105,4105,4105,4105,0
|
|
20231012,094300,118018940,4105,4105,4105,4105,191
|
|
20231012,094200,117234885,4105,4105,4105,4105,449
|
|
20231012,094100,115391740,4105,4105,4105,4105,725
|
|
20231012,094000,112415615,4105,4105,4105,4105,500
|
|
20231012,093900,110363115,4105,4125,4125,4105,99
|
|
20231012,093800,109955900,4125,4125,4125,4125,0
|
|
20231012,093700,109955900,4125,4125,4125,4125,0
|
|
20231012,093600,109955900,4125,4125,4125,4120,248
|
|
20231012,093500,108932905,4125,4100,4130,4100,1293
|
|
20231012,093400,103603180,4100,4115,4120,4095,3219
|
|
20231012,093300,90385815,4115,4120,4120,4115,772
|
|
20231012,093200,87205655,4125,4145,4145,4125,109
|
|
20231012,093100,86755005,4130,4130,4130,4130,77
|
|
20231012,093000,86436995,4130,4140,4140,4130,2000
|
|
20231012,092900,78170985,4155,4140,4155,4140,155
|
|
20231012,092800,77527285,4155,4155,4160,4155,692
|
|
20231012,092700,74650135,4155,4140,4155,4140,1062
|
|
20231012,092600,70249735,4140,4125,4140,4125,105
|
|
20231012,092500,69816310,4125,4130,4130,4125,713
|
|
20231012,092400,66874120,4135,4135,4135,4135,210
|
|
20231012,092300,66005770,4135,4140,4140,4135,1008
|
|
20231012,092200,61836865,4140,4140,4140,4140,3
|
|
20231012,092100,61824445,4140,4145,4145,4140,50
|
|
20231012,092000,61617340,4145,4140,4150,4140,137
|
|
20231012,091900,61049045,4140,4140,4140,4140,6
|
|
20231012,091800,61024205,4135,4135,4135,4135,4197
|
|
20231012,091700,43669610,4130,4120,4130,4120,1443
|
|
20231012,091600,37712530,4120,4120,4120,4120,1
|
|
20231012,091500,37708410,4125,4130,4130,4120,387
|
|
20231012,091400,36113580,4130,4130,4135,4130,141
|
|
20231012,091300,35530755,4130,4130,4130,4120,51
|
|
20231012,091200,35320145,4135,4135,4135,4120,1006
|
|
20231012,091100,31161255,4135,4135,4135,4135,44
|
|
20231012,091000,30979315,4135,4135,4135,4135,33
|
|
20231012,090900,30842860,4135,4130,4165,4130,1055
|
|
20231012,090800,26464100,4135,4130,4135,4130,177
|
|
20231012,090700,25732590,4130,4130,4130,4130,117
|
|
20231012,090600,25249380,4130,4135,4150,4130,271
|
|
20231012,090500,24126810,4130,4130,4135,4125,798
|
|
20231012,090400,20830145,4130,4095,4130,4090,1407
|
|
20231012,090300,15056770,4090,4090,4090,4090,4
|
|
20231012,090200,15040410,4085,4085,4100,4085,395
|
|
20231012,090100,13422925,4075,4080,4145,4075,609
|
|
20231012,090000,10935765,4080,4075,4085,4075,2683
|