583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,184000,166677275,3730,3730,3730,3730,1806
|
|
20231011,183900,166677275,3730,3730,3730,3730,0
|
|
20231011,183800,166677275,3730,3730,3730,3730,0
|
|
20231011,183700,166677275,3730,3730,3730,3730,0
|
|
20231011,183600,166677275,3730,3730,3730,3730,0
|
|
20231011,183500,166677275,3730,3730,3730,3730,0
|
|
20231011,183400,166677275,3730,3730,3730,3730,0
|
|
20231011,183300,166677275,3730,3730,3730,3730,0
|
|
20231011,183200,166677275,3730,3730,3730,3730,0
|
|
20231011,183100,166677275,3730,3730,3730,3730,0
|
|
20231011,183000,166677275,3730,3730,3730,3730,0
|
|
20231011,182900,166677275,3730,3730,3730,3730,0
|
|
20231011,182800,166677275,3730,3730,3730,3730,0
|
|
20231011,182700,166677275,3730,3730,3730,3730,0
|
|
20231011,182600,166677275,3730,3730,3730,3730,0
|
|
20231011,182500,166677275,3730,3730,3730,3730,0
|
|
20231011,182400,166677275,3730,3730,3730,3730,0
|
|
20231011,182300,166677275,3730,3730,3730,3730,0
|
|
20231011,182200,166677275,3730,3730,3730,3730,0
|
|
20231011,182100,166677275,3730,3730,3730,3730,0
|
|
20231011,182000,166677275,3730,3730,3730,3730,0
|
|
20231011,181900,166677275,3730,3730,3730,3730,0
|
|
20231011,181800,166677275,3730,3730,3730,3730,0
|
|
20231011,181700,166677275,3730,3730,3730,3730,0
|
|
20231011,181600,166677275,3730,3730,3730,3730,0
|
|
20231011,181500,166677275,3730,3730,3730,3730,0
|
|
20231011,181400,166677275,3730,3730,3730,3730,0
|
|
20231011,181300,166677275,3730,3730,3730,3730,0
|
|
20231011,181200,166677275,3730,3730,3730,3730,0
|
|
20231011,181100,166677275,3730,3730,3730,3730,0
|
|
20231011,181000,166677275,3730,3730,3730,3730,1806
|
|
20231011,180900,166677275,3730,3730,3730,3730,0
|
|
20231011,180800,166677275,3730,3730,3730,3730,0
|
|
20231011,180700,166677275,3730,3730,3730,3730,0
|
|
20231011,180600,166677275,3730,3730,3730,3730,0
|
|
20231011,180500,166677275,3730,3730,3730,3730,0
|
|
20231011,180400,166677275,3730,3730,3730,3730,0
|
|
20231011,180300,166677275,3730,3730,3730,3730,0
|
|
20231011,180200,166677275,3730,3730,3730,3730,0
|
|
20231011,180100,166677275,3730,3730,3730,3730,0
|
|
20231011,180000,166677275,3730,3730,3730,3730,0
|
|
20231011,175900,166677275,3730,3730,3730,3730,0
|
|
20231011,175800,166677275,3730,3730,3730,3730,0
|
|
20231011,175700,166677275,3730,3730,3730,3730,0
|
|
20231011,175600,166677275,3730,3730,3730,3730,0
|
|
20231011,175500,166677275,3730,3730,3730,3730,0
|
|
20231011,175400,166677275,3730,3730,3730,3730,0
|
|
20231011,175300,166677275,3730,3730,3730,3730,0
|
|
20231011,175200,166677275,3730,3730,3730,3730,0
|
|
20231011,175100,166677275,3730,3730,3730,3730,0
|
|
20231011,175000,166677275,3730,3730,3730,3730,0
|
|
20231011,174900,166677275,3730,3730,3730,3730,0
|
|
20231011,174800,166677275,3730,3730,3730,3730,0
|
|
20231011,174700,166677275,3730,3730,3730,3730,0
|
|
20231011,174600,166677275,3730,3730,3730,3730,0
|
|
20231011,174500,166677275,3730,3730,3730,3730,0
|
|
20231011,174400,166677275,3730,3730,3730,3730,0
|
|
20231011,174300,166677275,3730,3730,3730,3730,0
|
|
20231011,174200,166677275,3730,3730,3730,3730,0
|
|
20231011,174100,166677275,3730,3730,3730,3730,0
|
|
20231011,174000,166677275,3730,3730,3730,3730,1806
|
|
20231011,173900,166677275,3730,3730,3730,3730,0
|
|
20231011,173800,166677275,3730,3730,3730,3730,0
|
|
20231011,173700,166677275,3730,3730,3730,3730,0
|
|
20231011,173600,166677275,3730,3730,3730,3730,0
|
|
20231011,173500,166677275,3730,3730,3730,3730,0
|
|
20231011,173400,166677275,3730,3730,3730,3730,0
|
|
20231011,173300,166677275,3730,3730,3730,3730,0
|
|
20231011,173200,166677275,3730,3730,3730,3730,0
|
|
20231011,173100,166677275,3730,3730,3730,3730,0
|
|
20231011,173000,166677275,3730,3730,3730,3730,0
|
|
20231011,172900,166677275,3730,3730,3730,3730,0
|
|
20231011,172800,166677275,3730,3730,3730,3730,0
|
|
20231011,172700,166677275,3730,3730,3730,3730,0
|
|
20231011,172600,166677275,3730,3730,3730,3730,0
|
|
20231011,172500,166677275,3730,3730,3730,3730,0
|
|
20231011,172400,166677275,3730,3730,3730,3730,0
|
|
20231011,172300,166677275,3730,3730,3730,3730,0
|
|
20231011,172200,166677275,3730,3730,3730,3730,0
|
|
20231011,172100,166677275,3730,3730,3730,3730,0
|
|
20231011,172000,166677275,3730,3730,3730,3730,0
|
|
20231011,171900,166677275,3730,3730,3730,3730,0
|
|
20231011,171800,166677275,3730,3730,3730,3730,0
|
|
20231011,171700,166677275,3730,3730,3730,3730,0
|
|
20231011,171600,166677275,3730,3730,3730,3730,0
|
|
20231011,171500,166677275,3730,3730,3730,3730,0
|
|
20231011,171400,166677275,3730,3730,3730,3730,0
|
|
20231011,171300,166677275,3730,3730,3730,3730,0
|
|
20231011,171200,166677275,3730,3730,3730,3730,0
|
|
20231011,171100,166677275,3730,3730,3730,3730,0
|
|
20231011,171000,166677275,3730,3730,3730,3730,1806
|
|
20231011,170900,166677275,3730,3730,3730,3730,0
|
|
20231011,170800,166677275,3730,3730,3730,3730,0
|
|
20231011,170700,166677275,3730,3730,3730,3730,0
|
|
20231011,170600,166677275,3730,3730,3730,3730,0
|
|
20231011,170500,166677275,3730,3730,3730,3730,0
|
|
20231011,170400,166677275,3730,3730,3730,3730,0
|
|
20231011,170300,166677275,3730,3730,3730,3730,0
|
|
20231011,170200,166677275,3730,3730,3730,3730,0
|
|
20231011,170100,166677275,3730,3730,3730,3730,0
|
|
20231011,170000,166677275,3730,3730,3730,3730,0
|
|
20231011,165900,166677275,3730,3730,3730,3730,0
|
|
20231011,165800,166677275,3730,3730,3730,3730,0
|
|
20231011,165700,166677275,3730,3730,3730,3730,0
|
|
20231011,165600,166677275,3730,3730,3730,3730,0
|
|
20231011,165500,166677275,3730,3730,3730,3730,0
|
|
20231011,165400,166677275,3730,3730,3730,3730,0
|
|
20231011,165300,166677275,3730,3730,3730,3730,0
|
|
20231011,165200,166677275,3730,3730,3730,3730,0
|
|
20231011,165100,166677275,3730,3730,3730,3730,0
|
|
20231011,165000,166677275,3730,3730,3730,3730,0
|
|
20231011,164900,166677275,3730,3730,3730,3730,0
|
|
20231011,164800,166677275,3730,3730,3730,3730,0
|
|
20231011,164700,166677275,3730,3730,3730,3730,0
|
|
20231011,164600,166677275,3730,3730,3730,3730,0
|
|
20231011,164500,166677275,3730,3730,3730,3730,0
|
|
20231011,164400,166677275,3730,3730,3730,3730,0
|
|
20231011,164300,166677275,3730,3730,3730,3730,0
|
|
20231011,164200,166677275,3730,3730,3730,3730,0
|
|
20231011,164100,166677275,3730,3730,3730,3730,0
|
|
20231011,164000,166677275,3730,3730,3730,3730,1806
|
|
20231011,163900,166677275,3730,3730,3730,3730,0
|
|
20231011,163800,166677275,3730,3730,3730,3730,0
|
|
20231011,163700,166677275,3730,3730,3730,3730,0
|
|
20231011,163600,166677275,3730,3730,3730,3730,0
|
|
20231011,163500,166677275,3730,3730,3730,3730,0
|
|
20231011,163400,166677275,3730,3730,3730,3730,0
|
|
20231011,163300,166677275,3730,3730,3730,3730,0
|
|
20231011,163200,166677275,3730,3730,3730,3730,0
|
|
20231011,163100,166677275,3730,3730,3730,3730,0
|
|
20231011,163000,166677275,3730,3730,3730,3730,0
|
|
20231011,162900,166677275,3730,3730,3730,3730,0
|
|
20231011,162800,166677275,3730,3730,3730,3730,0
|
|
20231011,162700,166677275,3730,3730,3730,3730,0
|
|
20231011,162600,166677275,3730,3730,3730,3730,0
|
|
20231011,162500,166677275,3730,3730,3730,3730,0
|
|
20231011,162400,166677275,3730,3730,3730,3730,0
|
|
20231011,162300,166677275,3730,3730,3730,3730,0
|
|
20231011,162200,166677275,3730,3730,3730,3730,0
|
|
20231011,162100,166677275,3730,3730,3730,3730,0
|
|
20231011,162000,166677275,3730,3730,3730,3730,0
|
|
20231011,161900,166677275,3730,3730,3730,3730,0
|
|
20231011,161800,166677275,3730,3730,3730,3730,0
|
|
20231011,161700,166677275,3730,3730,3730,3730,0
|
|
20231011,161600,166677275,3730,3730,3730,3730,0
|
|
20231011,161500,166677275,3730,3730,3730,3730,0
|
|
20231011,161400,166677275,3730,3730,3730,3730,0
|
|
20231011,161300,166677275,3730,3730,3730,3730,0
|
|
20231011,161200,166677275,3730,3730,3730,3730,0
|
|
20231011,161100,166677275,3730,3730,3730,3730,0
|
|
20231011,161000,166677275,3730,3730,3730,3730,1806
|
|
20231011,160900,166677275,3730,3730,3730,3730,0
|
|
20231011,160800,166677275,3730,3730,3730,3730,0
|
|
20231011,160700,166677275,3730,3730,3730,3730,0
|
|
20231011,160600,166677275,3730,3730,3730,3730,0
|
|
20231011,160500,166677275,3730,3730,3730,3730,0
|
|
20231011,160400,166677275,3730,3730,3730,3730,0
|
|
20231011,160300,166677275,3730,3730,3730,3730,0
|
|
20231011,160200,166677275,3730,3730,3730,3730,0
|
|
20231011,160100,166677275,3730,3730,3730,3730,0
|
|
20231011,160000,166677275,3730,3730,3730,3730,0
|
|
20231011,155900,166677275,3730,3730,3730,3730,0
|
|
20231011,155800,166677275,3730,3730,3730,3730,0
|
|
20231011,155700,166677275,3730,3730,3730,3730,0
|
|
20231011,155600,166677275,3730,3730,3730,3730,0
|
|
20231011,155500,166677275,3730,3730,3730,3730,0
|
|
20231011,155400,166677275,3730,3730,3730,3730,0
|
|
20231011,155300,166677275,3730,3730,3730,3730,0
|
|
20231011,155200,166677275,3730,3730,3730,3730,0
|
|
20231011,155100,166677275,3730,3730,3730,3730,0
|
|
20231011,155000,166677275,3730,3730,3730,3730,0
|
|
20231011,154900,166677275,3730,3730,3730,3730,0
|
|
20231011,154800,166677275,3730,3730,3730,3730,0
|
|
20231011,154700,166677275,3730,3730,3730,3730,0
|
|
20231011,154600,166677275,3730,3730,3730,3730,0
|
|
20231011,154500,166677275,3730,3730,3730,3730,0
|
|
20231011,154400,166677275,3730,3730,3730,3730,0
|
|
20231011,154300,166677275,3730,3730,3730,3730,0
|
|
20231011,154200,166677275,3730,3730,3730,3730,0
|
|
20231011,154100,166677275,3730,3730,3730,3730,0
|
|
20231011,154000,166677275,3730,3730,3730,3730,1806
|
|
20231011,153900,166677275,3730,3730,3730,3730,0
|
|
20231011,153800,166677275,3730,3730,3730,3730,0
|
|
20231011,153700,166677275,3730,3730,3730,3730,0
|
|
20231011,153600,166677275,3730,3730,3730,3730,0
|
|
20231011,153500,166677275,3730,3730,3730,3730,0
|
|
20231011,153400,166677275,3730,3730,3730,3730,0
|
|
20231011,153300,166677275,3730,3730,3730,3730,0
|
|
20231011,153200,166677275,3730,3730,3730,3730,0
|
|
20231011,153100,166677275,3730,3730,3730,3730,0
|
|
20231011,153000,166677275,3730,3730,3730,3730,1806
|
|
20231011,152900,159940895,3740,3740,3740,3740,0
|
|
20231011,152800,159940895,3740,3740,3740,3740,0
|
|
20231011,152700,159940895,3740,3740,3740,3740,0
|
|
20231011,152600,159940895,3740,3740,3740,3740,0
|
|
20231011,152500,159940895,3740,3740,3740,3740,0
|
|
20231011,152400,159940895,3740,3740,3740,3740,0
|
|
20231011,152300,159940895,3740,3740,3740,3740,0
|
|
20231011,152200,159940895,3740,3740,3740,3740,0
|
|
20231011,152100,159940895,3740,3740,3740,3740,0
|
|
20231011,152000,159940895,3740,3740,3740,3740,0
|
|
20231011,151900,159940895,3740,3740,3740,3740,2
|
|
20231011,151800,159933415,3740,3740,3750,3740,62
|
|
20231011,151700,159701440,3740,3735,3740,3730,382
|
|
20231011,151600,158274785,3730,3730,3740,3730,9
|
|
20231011,151500,158241205,3725,3730,3740,3725,3676
|
|
20231011,151400,144529795,3735,3735,3735,3735,24
|
|
20231011,151300,144440155,3730,3735,3735,3730,303
|
|
20231011,151200,143308660,3735,3735,3735,3730,53
|
|
20231011,151100,143110770,3735,3735,3735,3735,73
|
|
20231011,151000,142838115,3735,3735,3735,3735,95
|
|
20231011,150900,142483290,3735,3735,3735,3735,5
|
|
20231011,150800,142464615,3735,3735,3735,3735,162
|
|
20231011,150700,141859545,3740,3735,3740,3735,10
|
|
20231011,150600,141822190,3735,3740,3740,3735,5
|
|
20231011,150500,141803510,3735,3735,3735,3735,2686
|
|
20231011,150400,131771300,3735,3740,3740,3735,1383
|
|
20231011,150300,126599125,3755,3755,3755,3755,100
|
|
20231011,150200,126223625,3745,3745,3745,3745,8
|
|
20231011,150100,126193665,3745,3745,3745,3745,9
|
|
20231011,150000,126159960,3745,3745,3745,3745,33
|
|
20231011,145900,126036375,3745,3745,3745,3745,0
|
|
20231011,145800,126036375,3745,3745,3745,3745,14
|
|
20231011,145700,125983945,3745,3745,3745,3745,0
|
|
20231011,145600,125983945,3745,3745,3745,3745,10
|
|
20231011,145500,125946495,3745,3745,3745,3745,65
|
|
20231011,145400,125703070,3745,3745,3745,3745,0
|
|
20231011,145300,125703070,3745,3745,3745,3745,0
|
|
20231011,145200,125703070,3745,3745,3745,3745,0
|
|
20231011,145100,125703070,3745,3745,3745,3745,1
|
|
20231011,145000,125699325,3745,3745,3745,3745,20
|
|
20231011,144900,125624425,3760,3760,3760,3760,0
|
|
20231011,144800,125624425,3760,3760,3760,3760,1
|
|
20231011,144700,125620665,3745,3745,3745,3745,0
|
|
20231011,144600,125620665,3745,3745,3745,3745,0
|
|
20231011,144500,125620665,3745,3745,3745,3745,6
|
|
20231011,144400,125598195,3760,3760,3760,3760,0
|
|
20231011,144300,125598195,3760,3760,3760,3760,0
|
|
20231011,144200,125598195,3760,3760,3760,3760,0
|
|
20231011,144100,125598195,3760,3760,3760,3745,1086
|
|
20231011,144000,121516110,3745,3745,3745,3745,0
|
|
20231011,143900,121516110,3745,3745,3745,3745,143
|
|
20231011,143800,120980575,3745,3745,3745,3745,0
|
|
20231011,143700,120980575,3745,3760,3760,3745,1072
|
|
20231011,143600,116950935,3750,3750,3750,3750,0
|
|
20231011,143500,116950935,3750,3750,3750,3750,0
|
|
20231011,143400,116950935,3750,3750,3750,3750,0
|
|
20231011,143300,116950935,3750,3750,3750,3750,0
|
|
20231011,143200,116950935,3750,3750,3750,3750,1
|
|
20231011,143100,116947185,3745,3745,3745,3745,0
|
|
20231011,143000,116947185,3745,3745,3745,3745,0
|
|
20231011,142900,116947185,3745,3745,3745,3745,0
|
|
20231011,142800,116947185,3745,3745,3745,3745,0
|
|
20231011,142700,116947185,3745,3745,3745,3745,10
|
|
20231011,142600,116909735,3750,3750,3750,3750,0
|
|
20231011,142500,116909735,3750,3750,3750,3750,0
|
|
20231011,142400,116909735,3750,3750,3750,3750,10
|
|
20231011,142300,116872235,3750,3750,3750,3750,0
|
|
20231011,142200,116872235,3750,3750,3750,3750,0
|
|
20231011,142100,116872235,3750,3750,3750,3750,0
|
|
20231011,142000,116872235,3750,3750,3750,3750,0
|
|
20231011,141900,116872235,3750,3750,3750,3750,15
|
|
20231011,141800,116815985,3760,3760,3760,3760,0
|
|
20231011,141700,116815985,3760,3760,3760,3760,2
|
|
20231011,141600,116808465,3760,3745,3760,3745,38
|
|
20231011,141500,116666140,3765,3765,3765,3765,0
|
|
20231011,141400,116666140,3765,3765,3765,3765,0
|
|
20231011,141300,116666140,3765,3765,3765,3765,0
|
|
20231011,141200,116666140,3765,3765,3765,3765,0
|
|
20231011,141100,116666140,3765,3765,3765,3765,0
|
|
20231011,141000,116666140,3765,3765,3765,3765,0
|
|
20231011,140900,116666140,3765,3765,3765,3765,0
|
|
20231011,140800,116666140,3765,3765,3765,3765,1
|
|
20231011,140700,116662375,3750,3750,3750,3750,0
|
|
20231011,140600,116662375,3750,3750,3750,3750,12
|
|
20231011,140500,116617375,3745,3745,3745,3745,0
|
|
20231011,140400,116617375,3745,3745,3745,3745,0
|
|
20231011,140300,116617375,3745,3745,3745,3745,0
|
|
20231011,140200,116617375,3745,3750,3765,3745,328
|
|
20231011,140100,115386355,3745,3745,3745,3745,0
|
|
20231011,140000,115386355,3745,3745,3745,3745,14
|
|
20231011,135900,115333925,3745,3745,3745,3745,0
|
|
20231011,135800,115333925,3745,3745,3750,3745,2640
|
|
20231011,135700,105435205,3745,3730,3745,3730,2
|
|
20231011,135600,105427730,3730,3730,3745,3730,1989
|
|
20231011,135500,97980370,3740,3740,3740,3740,1
|
|
20231011,135400,97976630,3730,3730,3730,3730,0
|
|
20231011,135300,97976630,3730,3730,3730,3730,0
|
|
20231011,135200,97976630,3730,3730,3730,3730,1711
|
|
20231011,135100,91594600,3730,3730,3730,3730,9
|
|
20231011,135000,91561030,3740,3740,3740,3730,147
|
|
20231011,134900,91011280,3730,3730,3730,3730,0
|
|
20231011,134800,91011280,3730,3735,3735,3730,285
|
|
20231011,134700,89946910,3735,3735,3735,3735,0
|
|
20231011,134600,89946910,3735,3735,3735,3735,0
|
|
20231011,134500,89946910,3735,3735,3735,3735,0
|
|
20231011,134400,89946910,3735,3735,3735,3735,3
|
|
20231011,134300,89935705,3730,3730,3730,3730,207
|
|
20231011,134200,89163595,3725,3725,3725,3725,70
|
|
20231011,134100,88902845,3725,3725,3725,3725,0
|
|
20231011,134000,88902845,3725,3725,3725,3725,0
|
|
20231011,133900,88902845,3725,3725,3725,3725,0
|
|
20231011,133800,88902845,3725,3725,3725,3725,0
|
|
20231011,133700,88902845,3725,3725,3725,3725,13
|
|
20231011,133600,88854420,3720,3720,3720,3720,0
|
|
20231011,133500,88854420,3720,3720,3720,3720,0
|
|
20231011,133400,88854420,3720,3720,3720,3720,0
|
|
20231011,133300,88854420,3720,3720,3720,3720,0
|
|
20231011,133200,88854420,3720,3720,3720,3720,111
|
|
20231011,133100,88441500,3720,3720,3720,3720,0
|
|
20231011,133000,88441500,3720,3720,3720,3720,0
|
|
20231011,132900,88441500,3720,3720,3720,3720,0
|
|
20231011,132800,88441500,3720,3735,3735,3720,23
|
|
20231011,132700,88355640,3720,3720,3720,3720,0
|
|
20231011,132600,88355640,3720,3725,3730,3720,1282
|
|
20231011,132500,83575655,3720,3720,3720,3720,0
|
|
20231011,132400,83575655,3720,3720,3720,3720,0
|
|
20231011,132300,83575655,3720,3720,3720,3720,57
|
|
20231011,132200,83363615,3720,3720,3720,3720,0
|
|
20231011,132100,83363615,3720,3720,3720,3720,0
|
|
20231011,132000,83363615,3720,3720,3720,3720,0
|
|
20231011,131900,83363615,3720,3720,3720,3720,10
|
|
20231011,131800,83326415,3725,3725,3725,3725,2
|
|
20231011,131700,83318965,3720,3720,3720,3720,0
|
|
20231011,131600,83318965,3720,3720,3720,3720,0
|
|
20231011,131500,83318965,3720,3720,3720,3720,44
|
|
20231011,131400,83155285,3720,3720,3720,3720,0
|
|
20231011,131300,83155285,3720,3725,3725,3720,35
|
|
20231011,131200,83024935,3715,3715,3715,3715,0
|
|
20231011,131100,83024935,3715,3715,3715,3715,416
|
|
20231011,131000,81479495,3715,3720,3725,3715,1395
|
|
20231011,130900,76291645,3715,3715,3715,3715,18
|
|
20231011,130800,76224775,3715,3715,3715,3715,102
|
|
20231011,130700,75845845,3715,3715,3715,3715,0
|
|
20231011,130600,75845845,3715,3715,3715,3715,0
|
|
20231011,130500,75845845,3715,3715,3715,3715,0
|
|
20231011,130400,75845845,3715,3720,3720,3715,309
|
|
20231011,130300,74696490,3715,3715,3715,3715,0
|
|
20231011,130200,74696490,3715,3720,3720,3715,402
|
|
20231011,130100,73201250,3720,3720,3720,3720,0
|
|
20231011,130000,73201250,3720,3720,3720,3720,6
|
|
20231011,125900,73178930,3720,3720,3720,3720,1039
|
|
20231011,125800,69313850,3730,3730,3730,3730,1
|
|
20231011,125700,69310120,3720,3720,3720,3720,4
|
|
20231011,125600,69295240,3720,3725,3725,3720,200
|
|
20231011,125500,68550335,3725,3725,3725,3725,0
|
|
20231011,125400,68550335,3725,3725,3725,3725,10
|
|
20231011,125300,68513085,3725,3725,3725,3725,0
|
|
20231011,125200,68513085,3725,3725,3725,3725,0
|
|
20231011,125100,68513085,3725,3725,3725,3725,0
|
|
20231011,125000,68513085,3725,3725,3725,3725,1
|
|
20231011,124900,68509360,3725,3725,3725,3725,52
|
|
20231011,124800,68315660,3725,3730,3730,3725,29
|
|
20231011,124700,68207505,3730,3730,3730,3730,0
|
|
20231011,124600,68207505,3730,3730,3730,3730,0
|
|
20231011,124500,68207505,3730,3730,3730,3730,0
|
|
20231011,124400,68207505,3730,3730,3730,3730,0
|
|
20231011,124300,68207505,3730,3730,3730,3730,0
|
|
20231011,124200,68207505,3730,3730,3730,3730,0
|
|
20231011,124100,68207505,3730,3730,3730,3730,0
|
|
20231011,124000,68207505,3730,3730,3730,3730,0
|
|
20231011,123900,68207505,3730,3730,3730,3730,0
|
|
20231011,123800,68207505,3730,3730,3730,3730,0
|
|
20231011,123700,68207505,3730,3730,3730,3730,0
|
|
20231011,123600,68207505,3730,3730,3730,3730,0
|
|
20231011,123500,68207505,3730,3730,3730,3730,0
|
|
20231011,123400,68207505,3730,3730,3730,3730,1
|
|
20231011,123300,68203775,3720,3720,3720,3720,0
|
|
20231011,123200,68203775,3720,3720,3720,3720,0
|
|
20231011,123100,68203775,3720,3720,3720,3720,0
|
|
20231011,123000,68203775,3720,3720,3720,3720,0
|
|
20231011,122900,68203775,3720,3720,3720,3720,0
|
|
20231011,122800,68203775,3720,3720,3720,3720,0
|
|
20231011,122700,68203775,3720,3720,3720,3720,0
|
|
20231011,122600,68203775,3720,3720,3720,3720,0
|
|
20231011,122500,68203775,3720,3720,3720,3720,0
|
|
20231011,122400,68203775,3720,3720,3720,3720,0
|
|
20231011,122300,68203775,3720,3720,3720,3720,0
|
|
20231011,122200,68203775,3720,3720,3720,3720,0
|
|
20231011,122100,68203775,3720,3720,3720,3720,0
|
|
20231011,122000,68203775,3720,3720,3720,3720,1
|
|
20231011,121900,68200055,3715,3735,3745,3715,634
|
|
20231011,121800,65828775,3735,3735,3735,3735,0
|
|
20231011,121700,65828775,3735,3725,3735,3725,76
|
|
20231011,121600,65545665,3725,3725,3725,3725,0
|
|
20231011,121500,65545665,3725,3725,3725,3725,2
|
|
20231011,121400,65538215,3725,3725,3725,3725,10
|
|
20231011,121300,65500965,3735,3735,3735,3735,0
|
|
20231011,121200,65500965,3735,3735,3735,3735,0
|
|
20231011,121100,65500965,3735,3735,3735,3735,0
|
|
20231011,121000,65500965,3735,3735,3735,3735,0
|
|
20231011,120900,65500965,3735,3735,3735,3735,0
|
|
20231011,120800,65500965,3735,3735,3735,3735,0
|
|
20231011,120700,65500965,3735,3735,3735,3735,0
|
|
20231011,120600,65500965,3735,3735,3735,3735,0
|
|
20231011,120500,65500965,3735,3735,3735,3735,0
|
|
20231011,120400,65500965,3735,3735,3735,3735,0
|
|
20231011,120300,65500965,3735,3735,3735,3735,1
|
|
20231011,120200,65497230,3725,3725,3725,3725,0
|
|
20231011,120100,65497230,3725,3725,3725,3725,0
|
|
20231011,120000,65497230,3725,3735,3735,3725,5
|
|
20231011,115900,65478565,3730,3730,3730,3730,0
|
|
20231011,115800,65478565,3730,3730,3730,3730,0
|
|
20231011,115700,65478565,3730,3730,3730,3730,0
|
|
20231011,115600,65478565,3730,3730,3730,3730,0
|
|
20231011,115500,65478565,3730,3730,3730,3730,0
|
|
20231011,115400,65478565,3730,3730,3730,3730,0
|
|
20231011,115300,65478565,3730,3730,3730,3730,0
|
|
20231011,115200,65478565,3730,3730,3730,3730,0
|
|
20231011,115100,65478565,3730,3730,3730,3730,0
|
|
20231011,115000,65478565,3730,3730,3730,3730,0
|
|
20231011,114900,65478565,3730,3730,3730,3730,0
|
|
20231011,114800,65478565,3730,3730,3730,3730,10
|
|
20231011,114700,65441265,3735,3730,3735,3730,13
|
|
20231011,114600,65392770,3730,3730,3730,3730,0
|
|
20231011,114500,65392770,3730,3730,3730,3730,0
|
|
20231011,114400,65392770,3730,3730,3730,3730,0
|
|
20231011,114300,65392770,3730,3730,3730,3730,0
|
|
20231011,114200,65392770,3730,3730,3730,3730,0
|
|
20231011,114100,65392770,3730,3730,3730,3730,0
|
|
20231011,114000,65392770,3730,3730,3730,3730,0
|
|
20231011,113900,65392770,3730,3730,3730,3730,0
|
|
20231011,113800,65392770,3730,3730,3730,3730,0
|
|
20231011,113700,65392770,3730,3730,3730,3730,0
|
|
20231011,113600,65392770,3730,3735,3735,3730,33
|
|
20231011,113500,65269520,3730,3730,3730,3730,0
|
|
20231011,113400,65269520,3730,3730,3730,3730,0
|
|
20231011,113300,65269520,3730,3730,3730,3725,222
|
|
20231011,113200,64441560,3725,3725,3725,3725,0
|
|
20231011,113100,64441560,3725,3725,3725,3725,15
|
|
20231011,113000,64385685,3725,3725,3725,3725,0
|
|
20231011,112900,64385685,3725,3725,3725,3725,59
|
|
20231011,112800,64165910,3725,3725,3725,3725,0
|
|
20231011,112700,64165910,3725,3725,3725,3725,0
|
|
20231011,112600,64165910,3725,3725,3725,3725,70
|
|
20231011,112500,63905160,3725,3725,3725,3725,39
|
|
20231011,112400,63759885,3725,3740,3740,3725,265
|
|
20231011,112300,62770355,3740,3740,3740,3740,0
|
|
20231011,112200,62770355,3740,3740,3740,3740,1
|
|
20231011,112100,62766615,3725,3740,3740,3725,279
|
|
20231011,112000,61723590,3720,3720,3720,3720,0
|
|
20231011,111900,61723590,3720,3720,3720,3720,0
|
|
20231011,111800,61723590,3720,3720,3720,3720,2
|
|
20231011,111700,61716150,3715,3730,3740,3715,546
|
|
20231011,111600,59674630,3730,3730,3730,3730,13
|
|
20231011,111500,59626140,3730,3730,3730,3730,2
|
|
20231011,111400,59618680,3735,3735,3735,3735,0
|
|
20231011,111300,59618680,3735,3735,3735,3735,0
|
|
20231011,111200,59618680,3735,3735,3735,3735,0
|
|
20231011,111100,59618680,3735,3735,3735,3735,3
|
|
20231011,111000,59607475,3735,3735,3735,3735,2
|
|
20231011,110900,59600005,3735,3735,3735,3735,0
|
|
20231011,110800,59600005,3735,3735,3735,3735,0
|
|
20231011,110700,59600005,3735,3735,3735,3735,0
|
|
20231011,110600,59600005,3735,3735,3735,3735,1
|
|
20231011,110500,59596270,3730,3730,3730,3730,9
|
|
20231011,110400,59562700,3730,3735,3735,3730,261
|
|
20231011,110300,58588005,3735,3735,3735,3735,78
|
|
20231011,110200,58296675,3740,3740,3740,3740,40
|
|
20231011,110100,58147075,3735,3730,3735,3730,92
|
|
20231011,110000,57803485,3730,3730,3730,3730,83
|
|
20231011,105900,57493895,3730,3725,3730,3725,307
|
|
20231011,105800,56350315,3725,3725,3725,3725,1
|
|
20231011,105700,56346590,3720,3720,3720,3715,56
|
|
20231011,105600,56138275,3715,3720,3720,3715,2
|
|
20231011,105500,56130840,3715,3715,3715,3715,0
|
|
20231011,105400,56130840,3715,3715,3715,3715,9
|
|
20231011,105300,56097405,3715,3715,3715,3715,0
|
|
20231011,105200,56097405,3715,3720,3720,3715,508
|
|
20231011,105100,54207915,3725,3725,3725,3725,0
|
|
20231011,105000,54207915,3725,3725,3725,3725,0
|
|
20231011,104900,54207915,3725,3725,3725,3725,0
|
|
20231011,104800,54207915,3725,3725,3725,3725,0
|
|
20231011,104700,54207915,3725,3725,3725,3725,0
|
|
20231011,104600,54207915,3725,3715,3725,3715,2
|
|
20231011,104500,54200475,3725,3725,3725,3725,0
|
|
20231011,104400,54200475,3725,3725,3725,3725,0
|
|
20231011,104300,54200475,3725,3725,3725,3725,0
|
|
20231011,104200,54200475,3725,3725,3725,3725,0
|
|
20231011,104100,54200475,3725,3725,3725,3725,0
|
|
20231011,104000,54200475,3725,3715,3725,3715,42
|
|
20231011,103900,54044115,3725,3710,3725,3710,24
|
|
20231011,103800,53954955,3705,3705,3705,3705,0
|
|
20231011,103700,53954955,3705,3715,3715,3705,1349
|
|
20231011,103600,48948450,3715,3715,3715,3715,19
|
|
20231011,103500,48877865,3725,3725,3725,3725,0
|
|
20231011,103400,48877865,3725,3725,3725,3725,0
|
|
20231011,103300,48877865,3725,3725,3725,3725,0
|
|
20231011,103200,48877865,3725,3725,3725,3725,1
|
|
20231011,103100,48874140,3710,3710,3710,3710,7
|
|
20231011,103000,48848170,3725,3725,3725,3725,2
|
|
20231011,102900,48840720,3710,3720,3720,3710,171
|
|
20231011,102800,48205300,3720,3710,3720,3710,43
|
|
20231011,102700,48045760,3710,3705,3710,3705,114
|
|
20231011,102600,47623385,3705,3725,3725,3705,664
|
|
20231011,102500,45160260,3710,3710,3710,3710,14
|
|
20231011,102400,45108320,3725,3725,3725,3725,0
|
|
20231011,102300,45108320,3725,3725,3725,3725,0
|
|
20231011,102200,45108320,3725,3725,3725,3725,3
|
|
20231011,102100,45097145,3710,3710,3710,3710,1
|
|
20231011,102000,45093435,3710,3715,3715,3710,13
|
|
20231011,101900,45045180,3710,3710,3710,3710,2
|
|
20231011,101800,45037760,3710,3710,3710,3710,38
|
|
20231011,101700,44896780,3710,3710,3710,3710,456
|
|
20231011,101600,43205020,3710,3710,3710,3710,0
|
|
20231011,101500,43205020,3710,3710,3710,3710,0
|
|
20231011,101400,43205020,3710,3710,3710,3710,0
|
|
20231011,101300,43205020,3710,3710,3710,3710,7
|
|
20231011,101200,43179050,3710,3715,3715,3710,14
|
|
20231011,101100,43127050,3710,3710,3710,3710,311
|
|
20231011,101000,41973240,3705,3710,3710,3705,902
|
|
20231011,100900,38629400,3715,3710,3715,3710,95
|
|
20231011,100800,38276945,3710,3710,3710,3710,0
|
|
20231011,100700,38276945,3710,3710,3715,3710,54
|
|
20231011,100600,38076400,3710,3710,3710,3710,82
|
|
20231011,100500,37772180,3710,3710,3710,3710,0
|
|
20231011,100400,37772180,3710,3715,3715,3710,997
|
|
20231011,100300,34072575,3715,3720,3720,3715,59
|
|
20231011,100200,33853115,3725,3745,3745,3725,417
|
|
20231011,100100,32299770,3725,3730,3730,3725,55
|
|
20231011,100000,32094625,3745,3745,3745,3745,1
|
|
20231011,095900,32090880,3745,3745,3745,3745,11
|
|
20231011,095800,32049685,3730,3750,3750,3730,34
|
|
20231011,095700,31922385,3750,3750,3750,3745,24
|
|
20231011,095600,31832390,3750,3750,3750,3725,24
|
|
20231011,095500,31742415,3750,3750,3750,3725,23
|
|
20231011,095400,31656190,3750,3745,3750,3725,455
|
|
20231011,095300,29952845,3745,3745,3745,3725,25
|
|
20231011,095200,29859240,3745,3745,3745,3745,23
|
|
20231011,095100,29773105,3745,3745,3745,3725,32
|
|
20231011,095000,29653445,3745,3740,3745,3740,66
|
|
20231011,094900,29406485,3745,3745,3745,3740,180
|
|
20231011,094800,28733120,3745,3735,3745,3735,141
|
|
20231011,094700,28205865,3735,3735,3735,3725,31
|
|
20231011,094600,28090180,3735,3735,3735,3730,9
|
|
20231011,094500,28056570,3730,3730,3730,3730,6
|
|
20231011,094400,28034190,3725,3725,3725,3725,0
|
|
20231011,094300,28034190,3725,3725,3725,3725,205
|
|
20231011,094200,27270565,3725,3725,3725,3725,2
|
|
20231011,094100,27263115,3725,3725,3725,3725,0
|
|
20231011,094000,27263115,3725,3725,3725,3725,1
|
|
20231011,093900,27259390,3725,3725,3725,3725,1
|
|
20231011,093800,27255665,3725,3715,3725,3710,585
|
|
20231011,093700,25082600,3725,3725,3725,3725,0
|
|
20231011,093600,25082600,3725,3725,3725,3725,1
|
|
20231011,093500,25078875,3715,3710,3725,3710,234
|
|
20231011,093400,24207565,3710,3725,3725,3710,2
|
|
20231011,093300,24200130,3710,3725,3725,3705,612
|
|
20231011,093200,21921010,3725,3705,3725,3705,2
|
|
20231011,093100,21913580,3705,3705,3705,3705,3
|
|
20231011,093000,21902465,3725,3725,3725,3725,1
|
|
20231011,092900,21898740,3710,3710,3710,3710,1
|
|
20231011,092800,21895030,3710,3700,3710,3700,125
|
|
20231011,092700,21431455,3700,3705,3705,3690,799
|
|
20231011,092600,18473225,3695,3705,3705,3695,88
|
|
20231011,092500,18148025,3705,3695,3705,3695,43
|
|
20231011,092400,17989130,3695,3705,3705,3695,40
|
|
20231011,092300,17841140,3700,3705,3705,3700,58
|
|
20231011,092200,17626535,3705,3695,3705,3695,17
|
|
20231011,092100,17563675,3705,3695,3705,3695,8
|
|
20231011,092000,17534105,3705,3705,3705,3705,0
|
|
20231011,091900,17534105,3705,3695,3705,3695,10
|
|
20231011,091800,17497145,3695,3710,3710,3695,1134
|
|
20231011,091700,13294025,3725,3725,3725,3725,1
|
|
20231011,091600,13290300,3705,3705,3705,3705,64
|
|
20231011,091500,13053180,3725,3725,3725,3725,1
|
|
20231011,091400,13049455,3725,3730,3740,3700,525
|
|
20231011,091300,11089810,3730,3710,3740,3710,29
|
|
20231011,091200,10982040,3705,3695,3705,3695,41
|
|
20231011,091100,10830415,3695,3700,3700,3695,13
|
|
20231011,091000,10782320,3705,3705,3705,3705,144
|
|
20231011,090900,10248800,3710,3710,3710,3710,11
|
|
20231011,090800,10207990,3710,3720,3720,3695,306
|
|
20231011,090700,9071560,3735,3735,3735,3735,55
|
|
20231011,090600,8866135,3735,3700,3735,3700,498
|
|
20231011,090500,7010820,3690,3690,3690,3690,31
|
|
20231011,090400,6896430,3695,3695,3695,3695,0
|
|
20231011,090300,6896430,3695,3695,3695,3695,0
|
|
20231011,090200,6896430,3695,3695,3695,3695,35
|
|
20231011,090100,6767105,3685,3685,3685,3685,878
|
|
20231011,090000,3531675,3675,3675,3675,3675,961
|