583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184000,287050095,3685,3685,3685,3685,595
|
|
20231010,183900,287050095,3685,3685,3685,3685,0
|
|
20231010,183800,287050095,3685,3685,3685,3685,0
|
|
20231010,183700,287050095,3685,3685,3685,3685,0
|
|
20231010,183600,287050095,3685,3685,3685,3685,0
|
|
20231010,183500,287050095,3685,3685,3685,3685,0
|
|
20231010,183400,287050095,3685,3685,3685,3685,0
|
|
20231010,183300,287050095,3685,3685,3685,3685,0
|
|
20231010,183200,287050095,3685,3685,3685,3685,0
|
|
20231010,183100,287050095,3685,3685,3685,3685,0
|
|
20231010,183000,287050095,3685,3685,3685,3685,0
|
|
20231010,182900,287050095,3685,3685,3685,3685,0
|
|
20231010,182800,287050095,3685,3685,3685,3685,0
|
|
20231010,182700,287050095,3685,3685,3685,3685,0
|
|
20231010,182600,287050095,3685,3685,3685,3685,0
|
|
20231010,182500,287050095,3685,3685,3685,3685,0
|
|
20231010,182400,287050095,3685,3685,3685,3685,0
|
|
20231010,182300,287050095,3685,3685,3685,3685,0
|
|
20231010,182200,287050095,3685,3685,3685,3685,0
|
|
20231010,182100,287050095,3685,3685,3685,3685,0
|
|
20231010,182000,287050095,3685,3685,3685,3685,0
|
|
20231010,181900,287050095,3685,3685,3685,3685,0
|
|
20231010,181800,287050095,3685,3685,3685,3685,0
|
|
20231010,181700,287050095,3685,3685,3685,3685,0
|
|
20231010,181600,287050095,3685,3685,3685,3685,0
|
|
20231010,181500,287050095,3685,3685,3685,3685,0
|
|
20231010,181400,287050095,3685,3685,3685,3685,0
|
|
20231010,181300,287050095,3685,3685,3685,3685,0
|
|
20231010,181200,287050095,3685,3685,3685,3685,0
|
|
20231010,181100,287050095,3685,3685,3685,3685,0
|
|
20231010,181000,287050095,3685,3685,3685,3685,595
|
|
20231010,180900,287050095,3685,3685,3685,3685,0
|
|
20231010,180800,287050095,3685,3685,3685,3685,0
|
|
20231010,180700,287050095,3685,3685,3685,3685,0
|
|
20231010,180600,287050095,3685,3685,3685,3685,0
|
|
20231010,180500,287050095,3685,3685,3685,3685,0
|
|
20231010,180400,287050095,3685,3685,3685,3685,0
|
|
20231010,180300,287050095,3685,3685,3685,3685,0
|
|
20231010,180200,287050095,3685,3685,3685,3685,0
|
|
20231010,180100,287050095,3685,3685,3685,3685,0
|
|
20231010,180000,287050095,3685,3685,3685,3685,0
|
|
20231010,175900,287050095,3685,3685,3685,3685,0
|
|
20231010,175800,287050095,3685,3685,3685,3685,0
|
|
20231010,175700,287050095,3685,3685,3685,3685,0
|
|
20231010,175600,287050095,3685,3685,3685,3685,0
|
|
20231010,175500,287050095,3685,3685,3685,3685,0
|
|
20231010,175400,287050095,3685,3685,3685,3685,0
|
|
20231010,175300,287050095,3685,3685,3685,3685,0
|
|
20231010,175200,287050095,3685,3685,3685,3685,0
|
|
20231010,175100,287050095,3685,3685,3685,3685,0
|
|
20231010,175000,287050095,3685,3685,3685,3685,0
|
|
20231010,174900,287050095,3685,3685,3685,3685,0
|
|
20231010,174800,287050095,3685,3685,3685,3685,0
|
|
20231010,174700,287050095,3685,3685,3685,3685,0
|
|
20231010,174600,287050095,3685,3685,3685,3685,0
|
|
20231010,174500,287050095,3685,3685,3685,3685,0
|
|
20231010,174400,287050095,3685,3685,3685,3685,0
|
|
20231010,174300,287050095,3685,3685,3685,3685,0
|
|
20231010,174200,287050095,3685,3685,3685,3685,0
|
|
20231010,174100,287050095,3685,3685,3685,3685,0
|
|
20231010,174000,287050095,3685,3685,3685,3685,595
|
|
20231010,173900,287050095,3685,3685,3685,3685,0
|
|
20231010,173800,287050095,3685,3685,3685,3685,0
|
|
20231010,173700,287050095,3685,3685,3685,3685,0
|
|
20231010,173600,287050095,3685,3685,3685,3685,0
|
|
20231010,173500,287050095,3685,3685,3685,3685,0
|
|
20231010,173400,287050095,3685,3685,3685,3685,0
|
|
20231010,173300,287050095,3685,3685,3685,3685,0
|
|
20231010,173200,287050095,3685,3685,3685,3685,0
|
|
20231010,173100,287050095,3685,3685,3685,3685,0
|
|
20231010,173000,287050095,3685,3685,3685,3685,0
|
|
20231010,172900,287050095,3685,3685,3685,3685,0
|
|
20231010,172800,287050095,3685,3685,3685,3685,0
|
|
20231010,172700,287050095,3685,3685,3685,3685,0
|
|
20231010,172600,287050095,3685,3685,3685,3685,0
|
|
20231010,172500,287050095,3685,3685,3685,3685,0
|
|
20231010,172400,287050095,3685,3685,3685,3685,0
|
|
20231010,172300,287050095,3685,3685,3685,3685,0
|
|
20231010,172200,287050095,3685,3685,3685,3685,0
|
|
20231010,172100,287050095,3685,3685,3685,3685,0
|
|
20231010,172000,287050095,3685,3685,3685,3685,0
|
|
20231010,171900,287050095,3685,3685,3685,3685,0
|
|
20231010,171800,287050095,3685,3685,3685,3685,0
|
|
20231010,171700,287050095,3685,3685,3685,3685,0
|
|
20231010,171600,287050095,3685,3685,3685,3685,0
|
|
20231010,171500,287050095,3685,3685,3685,3685,0
|
|
20231010,171400,287050095,3685,3685,3685,3685,0
|
|
20231010,171300,287050095,3685,3685,3685,3685,0
|
|
20231010,171200,287050095,3685,3685,3685,3685,0
|
|
20231010,171100,287050095,3685,3685,3685,3685,0
|
|
20231010,171000,287050095,3685,3685,3685,3685,595
|
|
20231010,170900,287050095,3685,3685,3685,3685,0
|
|
20231010,170800,287050095,3685,3685,3685,3685,0
|
|
20231010,170700,287050095,3685,3685,3685,3685,0
|
|
20231010,170600,287050095,3685,3685,3685,3685,0
|
|
20231010,170500,287050095,3685,3685,3685,3685,0
|
|
20231010,170400,287050095,3685,3685,3685,3685,0
|
|
20231010,170300,287050095,3685,3685,3685,3685,0
|
|
20231010,170200,287050095,3685,3685,3685,3685,0
|
|
20231010,170100,287050095,3685,3685,3685,3685,0
|
|
20231010,170000,287050095,3685,3685,3685,3685,0
|
|
20231010,165900,287050095,3685,3685,3685,3685,0
|
|
20231010,165800,287050095,3685,3685,3685,3685,0
|
|
20231010,165700,287050095,3685,3685,3685,3685,0
|
|
20231010,165600,287050095,3685,3685,3685,3685,0
|
|
20231010,165500,287050095,3685,3685,3685,3685,0
|
|
20231010,165400,287050095,3685,3685,3685,3685,0
|
|
20231010,165300,287050095,3685,3685,3685,3685,0
|
|
20231010,165200,287050095,3685,3685,3685,3685,0
|
|
20231010,165100,287050095,3685,3685,3685,3685,0
|
|
20231010,165000,287050095,3685,3685,3685,3685,0
|
|
20231010,164900,287050095,3685,3685,3685,3685,0
|
|
20231010,164800,287050095,3685,3685,3685,3685,0
|
|
20231010,164700,287050095,3685,3685,3685,3685,0
|
|
20231010,164600,287050095,3685,3685,3685,3685,0
|
|
20231010,164500,287050095,3685,3685,3685,3685,0
|
|
20231010,164400,287050095,3685,3685,3685,3685,0
|
|
20231010,164300,287050095,3685,3685,3685,3685,0
|
|
20231010,164200,287050095,3685,3685,3685,3685,0
|
|
20231010,164100,287050095,3685,3685,3685,3685,0
|
|
20231010,164000,287050095,3685,3685,3685,3685,595
|
|
20231010,163900,287050095,3685,3685,3685,3685,0
|
|
20231010,163800,287050095,3685,3685,3685,3685,0
|
|
20231010,163700,287050095,3685,3685,3685,3685,0
|
|
20231010,163600,287050095,3685,3685,3685,3685,0
|
|
20231010,163500,287050095,3685,3685,3685,3685,0
|
|
20231010,163400,287050095,3685,3685,3685,3685,0
|
|
20231010,163300,287050095,3685,3685,3685,3685,0
|
|
20231010,163200,287050095,3685,3685,3685,3685,0
|
|
20231010,163100,287050095,3685,3685,3685,3685,0
|
|
20231010,163000,287050095,3685,3685,3685,3685,0
|
|
20231010,162900,287050095,3685,3685,3685,3685,0
|
|
20231010,162800,287050095,3685,3685,3685,3685,0
|
|
20231010,162700,287050095,3685,3685,3685,3685,0
|
|
20231010,162600,287050095,3685,3685,3685,3685,0
|
|
20231010,162500,287050095,3685,3685,3685,3685,0
|
|
20231010,162400,287050095,3685,3685,3685,3685,0
|
|
20231010,162300,287050095,3685,3685,3685,3685,0
|
|
20231010,162200,287050095,3685,3685,3685,3685,0
|
|
20231010,162100,287050095,3685,3685,3685,3685,0
|
|
20231010,162000,287050095,3685,3685,3685,3685,0
|
|
20231010,161900,287050095,3685,3685,3685,3685,0
|
|
20231010,161800,287050095,3685,3685,3685,3685,0
|
|
20231010,161700,287050095,3685,3685,3685,3685,0
|
|
20231010,161600,287050095,3685,3685,3685,3685,0
|
|
20231010,161500,287050095,3685,3685,3685,3685,0
|
|
20231010,161400,287050095,3685,3685,3685,3685,0
|
|
20231010,161300,287050095,3685,3685,3685,3685,0
|
|
20231010,161200,287050095,3685,3685,3685,3685,0
|
|
20231010,161100,287050095,3685,3685,3685,3685,0
|
|
20231010,161000,287050095,3685,3685,3685,3685,595
|
|
20231010,160900,287050095,3685,3685,3685,3685,0
|
|
20231010,160800,287050095,3685,3685,3685,3685,0
|
|
20231010,160700,287050095,3685,3685,3685,3685,0
|
|
20231010,160600,287050095,3685,3685,3685,3685,0
|
|
20231010,160500,287050095,3685,3685,3685,3685,0
|
|
20231010,160400,287050095,3685,3685,3685,3685,0
|
|
20231010,160300,287050095,3685,3685,3685,3685,0
|
|
20231010,160200,287050095,3685,3685,3685,3685,0
|
|
20231010,160100,287050095,3685,3685,3685,3685,0
|
|
20231010,160000,287050095,3685,3685,3685,3685,0
|
|
20231010,155900,287050095,3685,3685,3685,3685,0
|
|
20231010,155800,287050095,3685,3685,3685,3685,0
|
|
20231010,155700,287050095,3685,3685,3685,3685,0
|
|
20231010,155600,287050095,3685,3685,3685,3685,0
|
|
20231010,155500,287050095,3685,3685,3685,3685,0
|
|
20231010,155400,287050095,3685,3685,3685,3685,0
|
|
20231010,155300,287050095,3685,3685,3685,3685,0
|
|
20231010,155200,287050095,3685,3685,3685,3685,0
|
|
20231010,155100,287050095,3685,3685,3685,3685,0
|
|
20231010,155000,287050095,3685,3685,3685,3685,0
|
|
20231010,154900,287050095,3685,3685,3685,3685,0
|
|
20231010,154800,287050095,3685,3685,3685,3685,0
|
|
20231010,154700,287050095,3685,3685,3685,3685,0
|
|
20231010,154600,287050095,3685,3685,3685,3685,0
|
|
20231010,154500,287050095,3685,3685,3685,3685,0
|
|
20231010,154400,287050095,3685,3685,3685,3685,0
|
|
20231010,154300,287050095,3685,3685,3685,3685,0
|
|
20231010,154200,287050095,3685,3685,3685,3685,0
|
|
20231010,154100,287050095,3685,3685,3685,3685,0
|
|
20231010,154000,287050095,3685,3685,3685,3685,595
|
|
20231010,153900,287050095,3685,3685,3685,3685,0
|
|
20231010,153800,287050095,3685,3685,3685,3685,0
|
|
20231010,153700,287050095,3685,3685,3685,3685,0
|
|
20231010,153600,287050095,3685,3685,3685,3685,0
|
|
20231010,153500,287050095,3685,3685,3685,3685,0
|
|
20231010,153400,287050095,3685,3685,3685,3685,0
|
|
20231010,153300,287050095,3685,3685,3685,3685,0
|
|
20231010,153200,287050095,3685,3685,3685,3685,0
|
|
20231010,153100,287050095,3685,3685,3685,3685,0
|
|
20231010,153000,287050095,3685,3685,3685,3685,595
|
|
20231010,152900,284857520,3690,3690,3690,3690,0
|
|
20231010,152800,284857520,3690,3690,3690,3690,0
|
|
20231010,152700,284857520,3690,3690,3690,3690,0
|
|
20231010,152600,284857520,3690,3690,3690,3690,0
|
|
20231010,152500,284857520,3690,3690,3690,3690,0
|
|
20231010,152400,284857520,3690,3690,3690,3690,0
|
|
20231010,152300,284857520,3690,3690,3690,3690,0
|
|
20231010,152200,284857520,3690,3690,3690,3690,0
|
|
20231010,152100,284857520,3690,3690,3690,3690,0
|
|
20231010,152000,284857520,3690,3690,3690,3690,0
|
|
20231010,151900,284857520,3690,3690,3690,3690,331
|
|
20231010,151800,283636130,3690,3690,3690,3690,5
|
|
20231010,151700,283617680,3690,3690,3690,3690,10
|
|
20231010,151600,283580780,3690,3695,3695,3690,9
|
|
20231010,151500,283547565,3710,3710,3710,3710,0
|
|
20231010,151400,283547565,3710,3710,3710,3710,0
|
|
20231010,151300,283547565,3710,3710,3710,3710,20
|
|
20231010,151200,283473365,3710,3715,3715,3710,59
|
|
20231010,151100,283254270,3730,3690,3730,3690,1074
|
|
20231010,151000,279290540,3690,3690,3690,3690,70
|
|
20231010,150900,279032240,3690,3690,3690,3690,50
|
|
20231010,150800,278847740,3690,3690,3690,3690,21
|
|
20231010,150700,278770250,3690,3695,3695,3690,35
|
|
20231010,150600,278640975,3700,3700,3700,3700,0
|
|
20231010,150500,278640975,3700,3700,3700,3700,0
|
|
20231010,150400,278640975,3700,3695,3700,3695,233
|
|
20231010,150300,277779965,3695,3695,3695,3695,0
|
|
20231010,150200,277779965,3695,3695,3695,3695,215
|
|
20231010,150100,276985540,3695,3695,3695,3695,0
|
|
20231010,150000,276985540,3695,3700,3700,3695,152
|
|
20231010,145900,276423145,3700,3710,3710,3700,31
|
|
20231010,145800,276308165,3710,3705,3710,3705,32
|
|
20231010,145700,276189450,3710,3710,3710,3710,34
|
|
20231010,145600,276063310,3710,3710,3710,3700,36
|
|
20231010,145500,275929760,3710,3705,3710,3700,102
|
|
20231010,145400,275552320,3710,3715,3715,3705,28
|
|
20231010,145300,275448435,3715,3715,3715,3700,37
|
|
20231010,145200,275310995,3715,3715,3715,3715,34
|
|
20231010,145100,275184685,3710,3720,3720,3710,32
|
|
20231010,145000,275065685,3720,3715,3720,3710,37
|
|
20231010,144900,274928060,3710,3710,3710,3710,3
|
|
20231010,144800,274916930,3695,3700,3710,3695,40
|
|
20231010,144700,274768625,3710,3700,3710,3700,28
|
|
20231010,144600,274664755,3710,3710,3710,3710,48
|
|
20231010,144500,274486675,3710,3705,3710,3700,235
|
|
20231010,144400,273616830,3730,3730,3730,3700,9
|
|
20231010,144300,273583290,3730,3730,3730,3730,36
|
|
20231010,144200,273449010,3730,3730,3730,3730,58
|
|
20231010,144100,273232670,3730,3730,3730,3700,35
|
|
20231010,144000,273102150,3730,3720,3730,3720,36
|
|
20231010,143900,272967890,3710,3710,3710,3710,186
|
|
20231010,143800,272277830,3705,3700,3705,3700,176
|
|
20231010,143700,271625755,3705,3700,3705,3700,57
|
|
20231010,143600,271414575,3705,3705,3705,3705,36
|
|
20231010,143500,271281195,3705,3695,3705,3695,58
|
|
20231010,143400,271066590,3700,3700,3700,3680,205
|
|
20231010,143300,270310090,3700,3700,3700,3700,4
|
|
20231010,143200,270295290,3700,3680,3700,3680,30
|
|
20231010,143100,270184310,3685,3685,3685,3685,358
|
|
20231010,143000,268865080,3685,3680,3685,3680,27
|
|
20231010,142900,268765590,3670,3670,3670,3670,1
|
|
20231010,142800,268761920,3670,3670,3670,3670,0
|
|
20231010,142700,268761920,3670,3670,3670,3670,0
|
|
20231010,142600,268761920,3670,3675,3675,3670,170
|
|
20231010,142500,268137175,3675,3675,3675,3675,0
|
|
20231010,142400,268137175,3675,3675,3675,3675,114
|
|
20231010,142300,267718225,3675,3675,3675,3675,1
|
|
20231010,142200,267714550,3680,3680,3680,3680,71
|
|
20231010,142100,267453270,3670,3670,3670,3670,0
|
|
20231010,142000,267453270,3670,3670,3670,3670,1
|
|
20231010,141900,267449600,3675,3675,3675,3675,0
|
|
20231010,141800,267449600,3675,3675,3675,3675,0
|
|
20231010,141700,267449600,3675,3675,3675,3675,651
|
|
20231010,141600,265057175,3675,3675,3675,3675,50
|
|
20231010,141500,264873425,3675,3675,3675,3675,0
|
|
20231010,141400,264873425,3675,3675,3675,3675,404
|
|
20231010,141300,263388725,3680,3680,3680,3680,0
|
|
20231010,141200,263388725,3680,3680,3680,3680,360
|
|
20231010,141100,262063925,3680,3680,3680,3680,0
|
|
20231010,141000,262063925,3680,3685,3685,3680,50
|
|
20231010,140900,261879895,3680,3680,3680,3680,11
|
|
20231010,140800,261839415,3680,3680,3680,3680,1538
|
|
20231010,140700,256179575,3680,3680,3680,3680,2
|
|
20231010,140600,256172215,3685,3685,3685,3685,0
|
|
20231010,140500,256172215,3685,3685,3685,3685,21
|
|
20231010,140400,256094830,3680,3680,3680,3680,21
|
|
20231010,140300,256017550,3680,3680,3680,3680,10
|
|
20231010,140200,255980750,3680,3680,3680,3680,0
|
|
20231010,140100,255980750,3680,3680,3680,3680,1
|
|
20231010,140000,255977070,3700,3680,3700,3680,29
|
|
20231010,135900,255869880,3680,3680,3680,3680,180
|
|
20231010,135800,255207480,3680,3685,3685,3680,227
|
|
20231010,135700,254370990,3680,3685,3685,3680,1070
|
|
20231010,135600,250433060,3685,3685,3685,3680,441
|
|
20231010,135500,248808125,3685,3690,3690,3685,3
|
|
20231010,135400,248797060,3690,3690,3690,3690,0
|
|
20231010,135300,248797060,3690,3690,3690,3690,0
|
|
20231010,135200,248797060,3690,3690,3690,3690,814
|
|
20231010,135100,245793400,3690,3690,3690,3690,0
|
|
20231010,135000,245793400,3690,3690,3690,3690,0
|
|
20231010,134900,245793400,3690,3690,3690,3690,1
|
|
20231010,134800,245789710,3700,3700,3700,3700,3
|
|
20231010,134700,245778610,3700,3700,3700,3700,0
|
|
20231010,134600,245778610,3700,3700,3700,3700,0
|
|
20231010,134500,245778610,3700,3700,3700,3700,0
|
|
20231010,134400,245778610,3700,3690,3700,3690,23
|
|
20231010,134300,245693530,3690,3690,3690,3690,6
|
|
20231010,134200,245671390,3690,3690,3690,3690,201
|
|
20231010,134100,244929700,3690,3695,3695,3690,263
|
|
20231010,134000,243958580,3695,3695,3695,3695,1
|
|
20231010,133900,243954885,3695,3695,3695,3695,0
|
|
20231010,133800,243954885,3695,3695,3695,3695,0
|
|
20231010,133700,243954885,3695,3695,3695,3695,1
|
|
20231010,133600,243951190,3695,3700,3700,3695,12
|
|
20231010,133500,243906800,3690,3690,3690,3690,0
|
|
20231010,133400,243906800,3690,3690,3690,3690,1
|
|
20231010,133300,243903110,3710,3710,3710,3710,0
|
|
20231010,133200,243903110,3710,3705,3710,3705,200
|
|
20231010,133100,243161805,3680,3680,3680,3680,1
|
|
20231010,133000,243158125,3680,3680,3680,3680,0
|
|
20231010,132900,243158125,3680,3685,3685,3680,1501
|
|
20231010,132800,237626945,3685,3680,3685,3680,2
|
|
20231010,132700,237619580,3705,3705,3705,3705,1
|
|
20231010,132600,237615875,3680,3680,3680,3680,1500
|
|
20231010,132500,232095875,3690,3685,3690,3685,2421
|
|
20231010,132400,223162900,3690,3695,3695,3690,771
|
|
20231010,132300,220314975,3700,3700,3700,3700,868
|
|
20231010,132200,217103375,3715,3715,3715,3715,0
|
|
20231010,132100,217103375,3715,3715,3715,3715,0
|
|
20231010,132000,217103375,3715,3700,3715,3700,122
|
|
20231010,131900,216651495,3700,3695,3700,3695,402
|
|
20231010,131800,215164100,3700,3700,3700,3700,370
|
|
20231010,131700,213795100,3700,3700,3700,3700,0
|
|
20231010,131600,213795100,3700,3720,3725,3700,43
|
|
20231010,131500,213635380,3720,3720,3720,3720,215
|
|
20231010,131400,212835580,3720,3735,3735,3685,1257
|
|
20231010,131300,208168380,3740,3745,3745,3740,401
|
|
20231010,131200,206667800,3745,3750,3750,3745,133
|
|
20231010,131100,206169055,3765,3765,3765,3765,0
|
|
20231010,131000,206169055,3765,3755,3765,3755,4445
|
|
20231010,130900,189478070,3755,3760,3760,3755,6014
|
|
20231010,130800,166869575,3765,3770,3770,3765,9676
|
|
20231010,130700,130416290,3780,3780,3780,3780,1
|
|
20231010,130600,130412510,3770,3770,3770,3770,1
|
|
20231010,130500,130408740,3770,3770,3770,3770,0
|
|
20231010,130400,130408740,3770,3770,3770,3770,435
|
|
20231010,130300,128768790,3770,3770,3770,3770,1
|
|
20231010,130200,128765020,3780,3780,3780,3780,2
|
|
20231010,130100,128757460,3780,3780,3780,3780,1
|
|
20231010,130000,128753680,3770,3770,3770,3770,9
|
|
20231010,125900,128719750,3775,3775,3775,3775,4528
|
|
20231010,125800,111626550,3775,3775,3775,3775,500
|
|
20231010,125700,109739050,3785,3780,3785,3780,5003
|
|
20231010,125600,90827695,3780,3780,3780,3780,3
|
|
20231010,125500,90816355,3780,3780,3780,3780,0
|
|
20231010,125400,90816355,3780,3780,3780,3780,0
|
|
20231010,125300,90816355,3780,3780,3780,3780,20
|
|
20231010,125200,90740755,3785,3785,3785,3785,50
|
|
20231010,125100,90551505,3785,3785,3785,3785,766
|
|
20231010,125000,87652195,3790,3790,3790,3790,0
|
|
20231010,124900,87652195,3790,3790,3790,3790,5
|
|
20231010,124800,87633245,3785,3785,3785,3785,1
|
|
20231010,124700,87629460,3790,3790,3790,3790,0
|
|
20231010,124600,87629460,3790,3790,3790,3790,200
|
|
20231010,124500,86871460,3785,3785,3785,3785,9
|
|
20231010,124400,86837395,3785,3785,3785,3785,0
|
|
20231010,124300,86837395,3785,3785,3785,3785,0
|
|
20231010,124200,86837395,3785,3795,3795,3785,11
|
|
20231010,124100,86795660,3795,3795,3795,3795,11
|
|
20231010,124000,86753915,3785,3785,3785,3785,0
|
|
20231010,123900,86753915,3785,3785,3785,3785,1
|
|
20231010,123800,86750130,3785,3785,3785,3785,8
|
|
20231010,123700,86719850,3790,3790,3790,3790,43
|
|
20231010,123600,86556880,3790,3790,3790,3790,2
|
|
20231010,123500,86549300,3790,3790,3790,3790,0
|
|
20231010,123400,86549300,3790,3790,3790,3790,0
|
|
20231010,123300,86549300,3790,3790,3790,3790,1
|
|
20231010,123200,86545510,3790,3790,3790,3790,4
|
|
20231010,123100,86530350,3785,3785,3785,3785,0
|
|
20231010,123000,86530350,3785,3785,3785,3785,0
|
|
20231010,122900,86530350,3785,3785,3785,3785,0
|
|
20231010,122800,86530350,3785,3785,3785,3785,0
|
|
20231010,122700,86530350,3785,3785,3785,3785,1
|
|
20231010,122600,86526565,3785,3785,3785,3785,10
|
|
20231010,122500,86488715,3785,3785,3785,3785,0
|
|
20231010,122400,86488715,3785,3785,3785,3785,75
|
|
20231010,122300,86204840,3795,3795,3795,3795,0
|
|
20231010,122200,86204840,3795,3790,3795,3790,26
|
|
20231010,122100,86106295,3790,3785,3790,3785,502
|
|
20231010,122000,84206220,3790,3790,3790,3790,0
|
|
20231010,121900,84206220,3790,3790,3790,3790,0
|
|
20231010,121800,84206220,3790,3790,3790,3790,1411
|
|
20231010,121700,78858530,3790,3790,3790,3790,0
|
|
20231010,121600,78858530,3790,3790,3790,3790,0
|
|
20231010,121500,78858530,3790,3790,3790,3790,0
|
|
20231010,121400,78858530,3790,3790,3790,3790,1
|
|
20231010,121300,78854740,3795,3800,3800,3795,3
|
|
20231010,121200,78843345,3790,3790,3790,3790,2
|
|
20231010,121100,78835765,3790,3790,3790,3790,1
|
|
20231010,121000,78831975,3790,3790,3790,3790,0
|
|
20231010,120900,78831975,3790,3790,3790,3790,0
|
|
20231010,120800,78831975,3790,3790,3790,3790,1
|
|
20231010,120700,78828185,3795,3795,3795,3795,0
|
|
20231010,120600,78828185,3795,3795,3795,3795,0
|
|
20231010,120500,78828185,3795,3795,3795,3790,4
|
|
20231010,120400,78813015,3790,3790,3790,3790,0
|
|
20231010,120300,78813015,3790,3790,3790,3790,0
|
|
20231010,120200,78813015,3790,3790,3790,3790,1
|
|
20231010,120100,78809225,3790,3790,3790,3790,0
|
|
20231010,120000,78809225,3790,3790,3790,3790,0
|
|
20231010,115900,78809225,3790,3790,3790,3790,1
|
|
20231010,115800,78805435,3810,3810,3810,3810,0
|
|
20231010,115700,78805435,3810,3795,3810,3795,200
|
|
20231010,115600,78045795,3790,3795,3795,3790,13
|
|
20231010,115500,77996465,3790,3790,3790,3790,1
|
|
20231010,115400,77992675,3790,3790,3790,3790,190
|
|
20231010,115300,77272575,3790,3790,3790,3790,1
|
|
20231010,115200,77268785,3790,3790,3790,3790,9
|
|
20231010,115100,77234675,3790,3790,3790,3790,30
|
|
20231010,115000,77120975,3795,3795,3795,3795,205
|
|
20231010,114900,76343000,3795,3795,3795,3795,0
|
|
20231010,114800,76343000,3795,3795,3795,3795,0
|
|
20231010,114700,76343000,3795,3795,3795,3795,1
|
|
20231010,114600,76339205,3795,3795,3795,3795,0
|
|
20231010,114500,76339205,3795,3795,3795,3795,0
|
|
20231010,114400,76339205,3795,3795,3795,3795,1
|
|
20231010,114300,76335410,3800,3800,3800,3800,2
|
|
20231010,114200,76327810,3800,3800,3800,3800,0
|
|
20231010,114100,76327810,3800,3800,3800,3800,0
|
|
20231010,114000,76327810,3800,3800,3800,3800,0
|
|
20231010,113900,76327810,3800,3800,3800,3800,0
|
|
20231010,113800,76327810,3800,3800,3800,3800,80
|
|
20231010,113700,76023810,3805,3805,3805,3805,0
|
|
20231010,113600,76023810,3805,3805,3805,3805,0
|
|
20231010,113500,76023810,3805,3795,3805,3795,4
|
|
20231010,113400,76008600,3795,3795,3795,3795,0
|
|
20231010,113300,76008600,3795,3795,3795,3795,0
|
|
20231010,113200,76008600,3795,3795,3795,3795,1
|
|
20231010,113100,76004805,3795,3795,3795,3795,0
|
|
20231010,113000,76004805,3795,3795,3795,3795,0
|
|
20231010,112900,76004805,3795,3795,3795,3795,1
|
|
20231010,112800,76001010,3800,3800,3800,3800,124
|
|
20231010,112700,75529810,3810,3810,3810,3810,3
|
|
20231010,112600,75518380,3810,3810,3810,3800,22
|
|
20231010,112500,75434570,3800,3800,3800,3800,0
|
|
20231010,112400,75434570,3800,3800,3800,3800,0
|
|
20231010,112300,75434570,3800,3800,3800,3800,1
|
|
20231010,112200,75430770,3820,3820,3820,3820,0
|
|
20231010,112100,75430770,3820,3820,3820,3820,0
|
|
20231010,112000,75430770,3820,3795,3820,3795,8
|
|
20231010,111900,75400235,3800,3795,3800,3795,213
|
|
20231010,111800,74590840,3795,3795,3795,3795,0
|
|
20231010,111700,74590840,3795,3795,3795,3795,1
|
|
20231010,111600,74587045,3820,3820,3820,3820,1
|
|
20231010,111500,74583225,3790,3790,3790,3790,0
|
|
20231010,111400,74583225,3790,3825,3825,3790,1504
|
|
20231010,111300,68882095,3825,3810,3825,3810,312
|
|
20231010,111200,67688865,3820,3820,3820,3820,1
|
|
20231010,111100,67685045,3825,3825,3825,3825,1
|
|
20231010,111000,67681220,3805,3805,3805,3805,9
|
|
20231010,110900,67646975,3825,3825,3825,3825,10
|
|
20231010,110800,67608725,3830,3815,3830,3815,501
|
|
20231010,110700,65695560,3790,3805,3815,3790,490
|
|
20231010,110600,63828380,3785,3785,3785,3785,0
|
|
20231010,110500,63828380,3785,3785,3785,3785,0
|
|
20231010,110400,63828380,3785,3785,3785,3785,1
|
|
20231010,110300,63824595,3800,3780,3800,3780,1655
|
|
20231010,110200,57538095,3780,3780,3780,3780,708
|
|
20231010,110100,54861855,3765,3765,3765,3765,472
|
|
20231010,110000,53084775,3760,3765,3765,3760,415
|
|
20231010,105900,51522330,3765,3765,3765,3765,0
|
|
20231010,105800,51522330,3765,3765,3765,3765,1
|
|
20231010,105700,51518565,3765,3765,3765,3765,0
|
|
20231010,105600,51518565,3765,3765,3765,3765,0
|
|
20231010,105500,51518565,3765,3765,3765,3765,1
|
|
20231010,105400,51514800,3765,3765,3765,3765,0
|
|
20231010,105300,51514800,3765,3765,3765,3765,30
|
|
20231010,105200,51401850,3765,3765,3765,3765,2
|
|
20231010,105100,51394320,3765,3765,3765,3765,0
|
|
20231010,105000,51394320,3765,3765,3765,3765,0
|
|
20231010,104900,51394320,3765,3765,3765,3765,0
|
|
20231010,104800,51394320,3765,3765,3765,3765,0
|
|
20231010,104700,51394320,3765,3765,3765,3765,0
|
|
20231010,104600,51394320,3765,3765,3765,3765,1
|
|
20231010,104500,51390555,3785,3785,3785,3785,8
|
|
20231010,104400,51360275,3765,3765,3765,3765,0
|
|
20231010,104300,51360275,3765,3770,3770,3765,34
|
|
20231010,104200,51232100,3770,3770,3770,3770,18
|
|
20231010,104100,51164240,3770,3770,3770,3770,0
|
|
20231010,104000,51164240,3770,3770,3770,3770,1
|
|
20231010,103900,51160470,3785,3785,3785,3785,0
|
|
20231010,103800,51160470,3785,3775,3785,3775,330
|
|
20231010,103700,49914620,3775,3775,3775,3775,0
|
|
20231010,103600,49914620,3775,3775,3775,3775,100
|
|
20231010,103500,49537120,3775,3775,3775,3775,0
|
|
20231010,103400,49537120,3775,3775,3775,3775,0
|
|
20231010,103300,49537120,3775,3775,3775,3775,20
|
|
20231010,103200,49461620,3775,3775,3775,3775,0
|
|
20231010,103100,49461620,3775,3775,3775,3775,0
|
|
20231010,103000,49461620,3775,3775,3775,3775,0
|
|
20231010,102900,49461620,3775,3775,3775,3775,0
|
|
20231010,102800,49461620,3775,3775,3775,3775,0
|
|
20231010,102700,49461620,3775,3775,3775,3775,0
|
|
20231010,102600,49461620,3775,3775,3775,3775,0
|
|
20231010,102500,49461620,3775,3775,3775,3775,0
|
|
20231010,102400,49461620,3775,3775,3775,3775,0
|
|
20231010,102300,49461620,3775,3775,3775,3775,1
|
|
20231010,102200,49457845,3790,3790,3790,3790,0
|
|
20231010,102100,49457845,3790,3790,3790,3790,1
|
|
20231010,102000,49454055,3775,3775,3775,3775,2
|
|
20231010,101900,49446505,3795,3795,3795,3795,0
|
|
20231010,101800,49446505,3795,3795,3795,3795,0
|
|
20231010,101700,49446505,3795,3795,3795,3795,0
|
|
20231010,101600,49446505,3795,3795,3795,3795,1
|
|
20231010,101500,49442710,3775,3775,3775,3775,0
|
|
20231010,101400,49442710,3775,3775,3775,3775,0
|
|
20231010,101300,49442710,3775,3775,3775,3775,1
|
|
20231010,101200,49438935,3800,3800,3800,3800,50
|
|
20231010,101100,49248935,3800,3800,3800,3800,0
|
|
20231010,101000,49248935,3800,3800,3800,3800,1
|
|
20231010,100900,49245135,3800,3800,3800,3800,1
|
|
20231010,100800,49241335,3800,3775,3800,3775,1800
|
|
20231010,100700,42413625,3760,3760,3760,3760,0
|
|
20231010,100600,42413625,3760,3760,3760,3760,1
|
|
20231010,100500,42409865,3760,3760,3760,3760,0
|
|
20231010,100400,42409865,3760,3760,3760,3760,0
|
|
20231010,100300,42409865,3760,3760,3760,3760,1
|
|
20231010,100200,42406105,3775,3775,3775,3775,0
|
|
20231010,100100,42406105,3775,3775,3775,3775,5
|
|
20231010,100000,42387230,3755,3755,3755,3755,0
|
|
20231010,095900,42387230,3755,3770,3770,3755,345
|
|
20231010,095800,41091605,3770,3765,3770,3765,16
|
|
20231010,095700,41031290,3755,3760,3760,3755,133
|
|
20231010,095600,40531215,3770,3770,3770,3765,638
|
|
20231010,095500,38127300,3770,3770,3770,3770,1
|
|
20231010,095400,38123530,3770,3770,3770,3770,312
|
|
20231010,095300,36947290,3770,3770,3770,3770,0
|
|
20231010,095200,36947290,3770,3770,3770,3770,0
|
|
20231010,095100,36947290,3770,3775,3775,3770,40
|
|
20231010,095000,36796325,3780,3780,3780,3780,0
|
|
20231010,094900,36796325,3780,3780,3780,3780,1
|
|
20231010,094800,36792545,3780,3780,3780,3780,0
|
|
20231010,094700,36792545,3780,3780,3780,3780,100
|
|
20231010,094600,36414545,3780,3780,3780,3780,0
|
|
20231010,094500,36414545,3780,3780,3780,3780,0
|
|
20231010,094400,36414545,3780,3780,3780,3780,11
|
|
20231010,094300,36372965,3780,3780,3780,3780,10
|
|
20231010,094200,36335165,3780,3780,3780,3780,10
|
|
20231010,094100,36297365,3785,3785,3785,3785,0
|
|
20231010,094000,36297365,3785,3785,3785,3785,1
|
|
20231010,093900,36293580,3790,3790,3790,3790,0
|
|
20231010,093800,36293580,3790,3790,3790,3790,0
|
|
20231010,093700,36293580,3790,3790,3790,3790,0
|
|
20231010,093600,36293580,3790,3790,3790,3790,101
|
|
20231010,093500,35910790,3795,3795,3795,3795,0
|
|
20231010,093400,35910790,3795,3795,3795,3795,0
|
|
20231010,093300,35910790,3795,3800,3800,3795,89
|
|
20231010,093200,35572975,3800,3800,3800,3800,9
|
|
20231010,093100,35538775,3800,3800,3800,3800,0
|
|
20231010,093000,35538775,3800,3800,3800,3800,2
|
|
20231010,092900,35531175,3800,3800,3800,3800,0
|
|
20231010,092800,35531175,3800,3820,3820,3800,34
|
|
20231010,092700,35401315,3820,3795,3820,3795,820
|
|
20231010,092600,32279785,3795,3795,3795,3795,0
|
|
20231010,092500,32279785,3795,3795,3795,3795,0
|
|
20231010,092400,32279785,3795,3795,3795,3795,0
|
|
20231010,092300,32279785,3795,3785,3795,3765,1916
|
|
20231010,092200,25031725,3790,3790,3790,3790,0
|
|
20231010,092100,25031725,3790,3790,3790,3790,314
|
|
20231010,092000,23841665,3790,3790,3790,3790,0
|
|
20231010,091900,23841665,3790,3790,3790,3790,211
|
|
20231010,091800,23041975,3790,3790,3790,3790,249
|
|
20231010,091700,22098265,3785,3785,3785,3785,135
|
|
20231010,091600,21587290,3785,3785,3785,3785,0
|
|
20231010,091500,21587290,3785,3785,3785,3785,200
|
|
20231010,091400,20830290,3780,3780,3780,3780,0
|
|
20231010,091300,20830290,3780,3780,3780,3780,382
|
|
20231010,091200,19386330,3780,3775,3780,3775,311
|
|
20231010,091100,18212300,3775,3775,3775,3775,0
|
|
20231010,091000,18212300,3775,3775,3775,3775,0
|
|
20231010,090900,18212300,3775,3750,3775,3745,995
|
|
20231010,090800,14469440,3750,3760,3760,3750,445
|
|
20231010,090700,12796260,3765,3785,3785,3765,312
|
|
20231010,090600,11621400,3780,3780,3780,3780,0
|
|
20231010,090500,11621400,3780,3780,3780,3780,0
|
|
20231010,090400,11621400,3780,3780,3785,3780,678
|
|
20231010,090300,9058460,3780,3775,3780,3775,612
|
|
20231010,090200,6745600,3765,3775,3775,3765,664
|
|
20231010,090100,4244635,3780,3780,3780,3780,100
|
|
20231010,090000,3866635,3780,3755,3780,3755,1027
|