583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184000,99394005,3770,3770,3770,3770,1986
|
|
20231012,183900,99394005,3770,3770,3770,3770,0
|
|
20231012,183800,99394005,3770,3770,3770,3770,0
|
|
20231012,183700,99394005,3770,3770,3770,3770,0
|
|
20231012,183600,99394005,3770,3770,3770,3770,0
|
|
20231012,183500,99394005,3770,3770,3770,3770,0
|
|
20231012,183400,99394005,3770,3770,3770,3770,0
|
|
20231012,183300,99394005,3770,3770,3770,3770,0
|
|
20231012,183200,99394005,3770,3770,3770,3770,0
|
|
20231012,183100,99394005,3770,3770,3770,3770,0
|
|
20231012,183000,99394005,3770,3770,3770,3770,0
|
|
20231012,182900,99394005,3770,3770,3770,3770,0
|
|
20231012,182800,99394005,3770,3770,3770,3770,0
|
|
20231012,182700,99394005,3770,3770,3770,3770,0
|
|
20231012,182600,99394005,3770,3770,3770,3770,0
|
|
20231012,182500,99394005,3770,3770,3770,3770,0
|
|
20231012,182400,99394005,3770,3770,3770,3770,0
|
|
20231012,182300,99394005,3770,3770,3770,3770,0
|
|
20231012,182200,99394005,3770,3770,3770,3770,0
|
|
20231012,182100,99394005,3770,3770,3770,3770,0
|
|
20231012,182000,99394005,3770,3770,3770,3770,0
|
|
20231012,181900,99394005,3770,3770,3770,3770,0
|
|
20231012,181800,99394005,3770,3770,3770,3770,0
|
|
20231012,181700,99394005,3770,3770,3770,3770,0
|
|
20231012,181600,99394005,3770,3770,3770,3770,0
|
|
20231012,181500,99394005,3770,3770,3770,3770,0
|
|
20231012,181400,99394005,3770,3770,3770,3770,0
|
|
20231012,181300,99394005,3770,3770,3770,3770,0
|
|
20231012,181200,99394005,3770,3770,3770,3770,0
|
|
20231012,181100,99394005,3770,3770,3770,3770,0
|
|
20231012,181000,99394005,3770,3770,3770,3770,1986
|
|
20231012,180900,99394005,3770,3770,3770,3770,0
|
|
20231012,180800,99394005,3770,3770,3770,3770,0
|
|
20231012,180700,99394005,3770,3770,3770,3770,0
|
|
20231012,180600,99394005,3770,3770,3770,3770,0
|
|
20231012,180500,99394005,3770,3770,3770,3770,0
|
|
20231012,180400,99394005,3770,3770,3770,3770,0
|
|
20231012,180300,99394005,3770,3770,3770,3770,0
|
|
20231012,180200,99394005,3770,3770,3770,3770,0
|
|
20231012,180100,99394005,3770,3770,3770,3770,0
|
|
20231012,180000,99394005,3770,3770,3770,3770,0
|
|
20231012,175900,99394005,3770,3770,3770,3770,0
|
|
20231012,175800,99394005,3770,3770,3770,3770,0
|
|
20231012,175700,99394005,3770,3770,3770,3770,0
|
|
20231012,175600,99394005,3770,3770,3770,3770,0
|
|
20231012,175500,99394005,3770,3770,3770,3770,0
|
|
20231012,175400,99394005,3770,3770,3770,3770,0
|
|
20231012,175300,99394005,3770,3770,3770,3770,0
|
|
20231012,175200,99394005,3770,3770,3770,3770,0
|
|
20231012,175100,99394005,3770,3770,3770,3770,0
|
|
20231012,175000,99394005,3770,3770,3770,3770,0
|
|
20231012,174900,99394005,3770,3770,3770,3770,0
|
|
20231012,174800,99394005,3770,3770,3770,3770,0
|
|
20231012,174700,99394005,3770,3770,3770,3770,0
|
|
20231012,174600,99394005,3770,3770,3770,3770,0
|
|
20231012,174500,99394005,3770,3770,3770,3770,0
|
|
20231012,174400,99394005,3770,3770,3770,3770,0
|
|
20231012,174300,99394005,3770,3770,3770,3770,0
|
|
20231012,174200,99394005,3770,3770,3770,3770,0
|
|
20231012,174100,99394005,3770,3770,3770,3770,0
|
|
20231012,174000,99394005,3770,3770,3770,3770,1986
|
|
20231012,173900,99394005,3770,3770,3770,3770,0
|
|
20231012,173800,99394005,3770,3770,3770,3770,0
|
|
20231012,173700,99394005,3770,3770,3770,3770,0
|
|
20231012,173600,99394005,3770,3770,3770,3770,0
|
|
20231012,173500,99394005,3770,3770,3770,3770,0
|
|
20231012,173400,99394005,3770,3770,3770,3770,0
|
|
20231012,173300,99394005,3770,3770,3770,3770,0
|
|
20231012,173200,99394005,3770,3770,3770,3770,0
|
|
20231012,173100,99394005,3770,3770,3770,3770,0
|
|
20231012,173000,99394005,3770,3770,3770,3770,0
|
|
20231012,172900,99394005,3770,3770,3770,3770,0
|
|
20231012,172800,99394005,3770,3770,3770,3770,0
|
|
20231012,172700,99394005,3770,3770,3770,3770,0
|
|
20231012,172600,99394005,3770,3770,3770,3770,0
|
|
20231012,172500,99394005,3770,3770,3770,3770,0
|
|
20231012,172400,99394005,3770,3770,3770,3770,0
|
|
20231012,172300,99394005,3770,3770,3770,3770,0
|
|
20231012,172200,99394005,3770,3770,3770,3770,0
|
|
20231012,172100,99394005,3770,3770,3770,3770,0
|
|
20231012,172000,99394005,3770,3770,3770,3770,0
|
|
20231012,171900,99394005,3770,3770,3770,3770,0
|
|
20231012,171800,99394005,3770,3770,3770,3770,0
|
|
20231012,171700,99394005,3770,3770,3770,3770,0
|
|
20231012,171600,99394005,3770,3770,3770,3770,0
|
|
20231012,171500,99394005,3770,3770,3770,3770,0
|
|
20231012,171400,99394005,3770,3770,3770,3770,0
|
|
20231012,171300,99394005,3770,3770,3770,3770,0
|
|
20231012,171200,99394005,3770,3770,3770,3770,0
|
|
20231012,171100,99394005,3770,3770,3770,3770,0
|
|
20231012,171000,99394005,3770,3770,3770,3770,1986
|
|
20231012,170900,99394005,3770,3770,3770,3770,0
|
|
20231012,170800,99394005,3770,3770,3770,3770,0
|
|
20231012,170700,99394005,3770,3770,3770,3770,0
|
|
20231012,170600,99394005,3770,3770,3770,3770,0
|
|
20231012,170500,99394005,3770,3770,3770,3770,0
|
|
20231012,170400,99394005,3770,3770,3770,3770,0
|
|
20231012,170300,99394005,3770,3770,3770,3770,0
|
|
20231012,170200,99394005,3770,3770,3770,3770,0
|
|
20231012,170100,99394005,3770,3770,3770,3770,0
|
|
20231012,170000,99394005,3770,3770,3770,3770,0
|
|
20231012,165900,99394005,3770,3770,3770,3770,0
|
|
20231012,165800,99394005,3770,3770,3770,3770,0
|
|
20231012,165700,99394005,3770,3770,3770,3770,0
|
|
20231012,165600,99394005,3770,3770,3770,3770,0
|
|
20231012,165500,99394005,3770,3770,3770,3770,0
|
|
20231012,165400,99394005,3770,3770,3770,3770,0
|
|
20231012,165300,99394005,3770,3770,3770,3770,0
|
|
20231012,165200,99394005,3770,3770,3770,3770,0
|
|
20231012,165100,99394005,3770,3770,3770,3770,0
|
|
20231012,165000,99394005,3770,3770,3770,3770,0
|
|
20231012,164900,99394005,3770,3770,3770,3770,0
|
|
20231012,164800,99394005,3770,3770,3770,3770,0
|
|
20231012,164700,99394005,3770,3770,3770,3770,0
|
|
20231012,164600,99394005,3770,3770,3770,3770,0
|
|
20231012,164500,99394005,3770,3770,3770,3770,0
|
|
20231012,164400,99394005,3770,3770,3770,3770,0
|
|
20231012,164300,99394005,3770,3770,3770,3770,0
|
|
20231012,164200,99394005,3770,3770,3770,3770,0
|
|
20231012,164100,99394005,3770,3770,3770,3770,0
|
|
20231012,164000,99394005,3770,3770,3770,3770,1986
|
|
20231012,163900,99394005,3770,3770,3770,3770,0
|
|
20231012,163800,99394005,3770,3770,3770,3770,0
|
|
20231012,163700,99394005,3770,3770,3770,3770,0
|
|
20231012,163600,99394005,3770,3770,3770,3770,0
|
|
20231012,163500,99394005,3770,3770,3770,3770,0
|
|
20231012,163400,99394005,3770,3770,3770,3770,0
|
|
20231012,163300,99394005,3770,3770,3770,3770,0
|
|
20231012,163200,99394005,3770,3770,3770,3770,0
|
|
20231012,163100,99394005,3770,3770,3770,3770,0
|
|
20231012,163000,99394005,3770,3770,3770,3770,0
|
|
20231012,162900,99394005,3770,3770,3770,3770,0
|
|
20231012,162800,99394005,3770,3770,3770,3770,0
|
|
20231012,162700,99394005,3770,3770,3770,3770,0
|
|
20231012,162600,99394005,3770,3770,3770,3770,0
|
|
20231012,162500,99394005,3770,3770,3770,3770,0
|
|
20231012,162400,99394005,3770,3770,3770,3770,0
|
|
20231012,162300,99394005,3770,3770,3770,3770,0
|
|
20231012,162200,99394005,3770,3770,3770,3770,0
|
|
20231012,162100,99394005,3770,3770,3770,3770,0
|
|
20231012,162000,99394005,3770,3770,3770,3770,0
|
|
20231012,161900,99394005,3770,3770,3770,3770,0
|
|
20231012,161800,99394005,3770,3770,3770,3770,0
|
|
20231012,161700,99394005,3770,3770,3770,3770,0
|
|
20231012,161600,99394005,3770,3770,3770,3770,0
|
|
20231012,161500,99394005,3770,3770,3770,3770,0
|
|
20231012,161400,99394005,3770,3770,3770,3770,0
|
|
20231012,161300,99394005,3770,3770,3770,3770,0
|
|
20231012,161200,99394005,3770,3770,3770,3770,0
|
|
20231012,161100,99394005,3770,3770,3770,3770,0
|
|
20231012,161000,99394005,3770,3770,3770,3770,1986
|
|
20231012,160900,99394005,3770,3770,3770,3770,0
|
|
20231012,160800,99394005,3770,3770,3770,3770,0
|
|
20231012,160700,99394005,3770,3770,3770,3770,0
|
|
20231012,160600,99394005,3770,3770,3770,3770,0
|
|
20231012,160500,99394005,3770,3770,3770,3770,0
|
|
20231012,160400,99394005,3770,3770,3770,3770,0
|
|
20231012,160300,99394005,3770,3770,3770,3770,0
|
|
20231012,160200,99394005,3770,3770,3770,3770,0
|
|
20231012,160100,99394005,3770,3770,3770,3770,0
|
|
20231012,160000,99394005,3770,3770,3770,3770,0
|
|
20231012,155900,99394005,3770,3770,3770,3770,0
|
|
20231012,155800,99394005,3770,3770,3770,3770,0
|
|
20231012,155700,99394005,3770,3770,3770,3770,0
|
|
20231012,155600,99394005,3770,3770,3770,3770,0
|
|
20231012,155500,99394005,3770,3770,3770,3770,0
|
|
20231012,155400,99394005,3770,3770,3770,3770,0
|
|
20231012,155300,99394005,3770,3770,3770,3770,0
|
|
20231012,155200,99394005,3770,3770,3770,3770,0
|
|
20231012,155100,99394005,3770,3770,3770,3770,0
|
|
20231012,155000,99394005,3770,3770,3770,3770,0
|
|
20231012,154900,99394005,3770,3770,3770,3770,0
|
|
20231012,154800,99394005,3770,3770,3770,3770,0
|
|
20231012,154700,99394005,3770,3770,3770,3770,0
|
|
20231012,154600,99394005,3770,3770,3770,3770,0
|
|
20231012,154500,99394005,3770,3770,3770,3770,0
|
|
20231012,154400,99394005,3770,3770,3770,3770,0
|
|
20231012,154300,99394005,3770,3770,3770,3770,0
|
|
20231012,154200,99394005,3770,3770,3770,3770,0
|
|
20231012,154100,99394005,3770,3770,3770,3770,0
|
|
20231012,154000,99394005,3770,3770,3770,3770,1986
|
|
20231012,153900,99394005,3770,3770,3770,3770,0
|
|
20231012,153800,99394005,3770,3770,3770,3770,0
|
|
20231012,153700,99394005,3770,3770,3770,3770,0
|
|
20231012,153600,99394005,3770,3770,3770,3770,0
|
|
20231012,153500,99394005,3770,3770,3770,3770,0
|
|
20231012,153400,99394005,3770,3770,3770,3770,0
|
|
20231012,153300,99394005,3770,3770,3770,3770,0
|
|
20231012,153200,99394005,3770,3770,3770,3770,0
|
|
20231012,153100,99394005,3770,3770,3770,3770,0
|
|
20231012,153000,99394005,3770,3770,3770,3770,1986
|
|
20231012,152900,91906785,3775,3775,3775,3775,0
|
|
20231012,152800,91906785,3775,3775,3775,3775,0
|
|
20231012,152700,91906785,3775,3775,3775,3775,0
|
|
20231012,152600,91906785,3775,3775,3775,3775,0
|
|
20231012,152500,91906785,3775,3775,3775,3775,0
|
|
20231012,152400,91906785,3775,3775,3775,3775,0
|
|
20231012,152300,91906785,3775,3775,3775,3775,0
|
|
20231012,152200,91906785,3775,3775,3775,3775,0
|
|
20231012,152100,91906785,3775,3775,3775,3775,0
|
|
20231012,152000,91906785,3775,3775,3775,3775,0
|
|
20231012,151900,91906785,3775,3770,3775,3770,367
|
|
20231012,151800,90521595,3770,3770,3770,3770,42
|
|
20231012,151700,90363255,3770,3770,3770,3770,37
|
|
20231012,151600,90223765,3770,3770,3770,3770,8
|
|
20231012,151500,90193605,3770,3770,3770,3770,18
|
|
20231012,151400,90125745,3770,3770,3770,3770,8
|
|
20231012,151300,90095585,3770,3770,3770,3770,78
|
|
20231012,151200,89801525,3770,3770,3770,3770,8
|
|
20231012,151100,89771365,3770,3770,3770,3770,396
|
|
20231012,151000,88278445,3770,3770,3770,3770,0
|
|
20231012,150900,88278445,3770,3780,3780,3770,5
|
|
20231012,150800,88259575,3770,3770,3770,3770,0
|
|
20231012,150700,88259575,3770,3770,3770,3770,8
|
|
20231012,150600,88229415,3770,3770,3770,3770,0
|
|
20231012,150500,88229415,3770,3770,3770,3770,8
|
|
20231012,150400,88199255,3770,3770,3770,3770,0
|
|
20231012,150300,88199255,3770,3770,3770,3770,0
|
|
20231012,150200,88199255,3770,3770,3770,3770,0
|
|
20231012,150100,88199255,3770,3770,3770,3770,8
|
|
20231012,150000,88169095,3770,3770,3770,3770,1
|
|
20231012,145900,88165325,3770,3770,3770,3770,0
|
|
20231012,145800,88165325,3770,3770,3770,3770,0
|
|
20231012,145700,88165325,3770,3770,3770,3770,0
|
|
20231012,145600,88165325,3770,3770,3770,3770,0
|
|
20231012,145500,88165325,3770,3780,3780,3770,1168
|
|
20231012,145400,83751965,3770,3770,3770,3770,0
|
|
20231012,145300,83751965,3770,3770,3770,3770,8
|
|
20231012,145200,83721805,3775,3775,3775,3775,0
|
|
20231012,145100,83721805,3775,3775,3775,3775,14
|
|
20231012,145000,83668955,3775,3775,3775,3775,0
|
|
20231012,144900,83668955,3775,3775,3775,3775,8
|
|
20231012,144800,83638755,3770,3770,3770,3770,0
|
|
20231012,144700,83638755,3770,3770,3770,3770,0
|
|
20231012,144600,83638755,3770,3770,3770,3770,0
|
|
20231012,144500,83638755,3770,3770,3770,3770,0
|
|
20231012,144400,83638755,3770,3770,3770,3770,0
|
|
20231012,144300,83638755,3770,3770,3770,3770,0
|
|
20231012,144200,83638755,3770,3785,3785,3770,79
|
|
20231012,144100,83339860,3770,3780,3780,3770,222
|
|
20231012,144000,82500740,3770,3775,3775,3770,233
|
|
20231012,143900,81621185,3770,3770,3770,3770,0
|
|
20231012,143800,81621185,3770,3770,3770,3770,0
|
|
20231012,143700,81621185,3770,3770,3770,3770,0
|
|
20231012,143600,81621185,3770,3775,3775,3770,6030
|
|
20231012,143500,58862045,3775,3775,3775,3775,0
|
|
20231012,143400,58862045,3775,3775,3775,3775,0
|
|
20231012,143300,58862045,3775,3775,3775,3775,0
|
|
20231012,143200,58862045,3775,3775,3775,3775,0
|
|
20231012,143100,58862045,3775,3775,3775,3775,0
|
|
20231012,143000,58862045,3775,3775,3775,3775,0
|
|
20231012,142900,58862045,3775,3785,3785,3775,6
|
|
20231012,142800,58839345,3775,3775,3775,3775,15
|
|
20231012,142700,58782720,3775,3775,3775,3775,0
|
|
20231012,142600,58782720,3775,3775,3775,3775,103
|
|
20231012,142500,58393895,3775,3775,3775,3775,0
|
|
20231012,142400,58393895,3775,3780,3780,3775,50
|
|
20231012,142300,58204900,3780,3780,3780,3780,1
|
|
20231012,142200,58201120,3775,3775,3775,3775,0
|
|
20231012,142100,58201120,3775,3775,3775,3775,0
|
|
20231012,142000,58201120,3775,3775,3775,3775,0
|
|
20231012,141900,58201120,3775,3775,3775,3775,0
|
|
20231012,141800,58201120,3775,3775,3775,3775,0
|
|
20231012,141700,58201120,3775,3775,3775,3775,0
|
|
20231012,141600,58201120,3775,3775,3775,3775,0
|
|
20231012,141500,58201120,3775,3775,3775,3775,0
|
|
20231012,141400,58201120,3775,3775,3775,3775,0
|
|
20231012,141300,58201120,3775,3775,3775,3775,0
|
|
20231012,141200,58201120,3775,3775,3775,3775,0
|
|
20231012,141100,58201120,3775,3775,3775,3775,0
|
|
20231012,141000,58201120,3775,3775,3775,3775,0
|
|
20231012,140900,58201120,3775,3775,3775,3775,0
|
|
20231012,140800,58201120,3775,3775,3775,3775,0
|
|
20231012,140700,58201120,3775,3775,3775,3775,0
|
|
20231012,140600,58201120,3775,3775,3775,3775,0
|
|
20231012,140500,58201120,3775,3775,3775,3775,0
|
|
20231012,140400,58201120,3775,3775,3775,3775,0
|
|
20231012,140300,58201120,3775,3775,3775,3775,0
|
|
20231012,140200,58201120,3775,3775,3775,3775,0
|
|
20231012,140100,58201120,3775,3775,3775,3775,0
|
|
20231012,140000,58201120,3775,3785,3785,3775,102
|
|
20231012,135900,57815070,3785,3785,3785,3785,1
|
|
20231012,135800,57811285,3790,3790,3790,3790,0
|
|
20231012,135700,57811285,3790,3790,3790,3790,1
|
|
20231012,135600,57807495,3775,3780,3780,3775,70
|
|
20231012,135500,57542900,3780,3780,3780,3780,0
|
|
20231012,135400,57542900,3780,3780,3780,3780,1
|
|
20231012,135300,57539120,3775,3780,3780,3775,28
|
|
20231012,135200,57433285,3775,3775,3775,3775,0
|
|
20231012,135100,57433285,3775,3775,3775,3775,0
|
|
20231012,135000,57433285,3775,3780,3780,3775,233
|
|
20231012,134900,56552560,3775,3775,3775,3775,0
|
|
20231012,134800,56552560,3775,3775,3780,3775,1597
|
|
20231012,134700,50517315,3775,3775,3775,3775,0
|
|
20231012,134600,50517315,3775,3775,3775,3775,0
|
|
20231012,134500,50517315,3775,3775,3775,3775,0
|
|
20231012,134400,50517315,3775,3775,3775,3775,0
|
|
20231012,134300,50517315,3775,3775,3775,3775,3
|
|
20231012,134200,50505990,3765,3765,3765,3765,0
|
|
20231012,134100,50505990,3765,3765,3765,3765,0
|
|
20231012,134000,50505990,3765,3765,3765,3765,5
|
|
20231012,133900,50487165,3765,3765,3765,3765,1
|
|
20231012,133800,50483400,3760,3760,3760,3760,0
|
|
20231012,133700,50483400,3760,3760,3760,3760,0
|
|
20231012,133600,50483400,3760,3760,3760,3760,0
|
|
20231012,133500,50483400,3760,3760,3760,3760,0
|
|
20231012,133400,50483400,3760,3760,3760,3760,0
|
|
20231012,133300,50483400,3760,3760,3760,3760,0
|
|
20231012,133200,50483400,3760,3760,3760,3760,0
|
|
20231012,133100,50483400,3760,3760,3760,3760,0
|
|
20231012,133000,50483400,3760,3760,3760,3760,0
|
|
20231012,132900,50483400,3760,3775,3775,3760,54
|
|
20231012,132800,50279595,3775,3775,3775,3760,141
|
|
20231012,132700,49747470,3760,3760,3760,3760,0
|
|
20231012,132600,49747470,3760,3760,3760,3760,0
|
|
20231012,132500,49747470,3760,3760,3760,3760,0
|
|
20231012,132400,49747470,3760,3760,3760,3760,0
|
|
20231012,132300,49747470,3760,3775,3775,3760,3
|
|
20231012,132200,49736175,3775,3775,3775,3775,0
|
|
20231012,132100,49736175,3775,3775,3775,3775,0
|
|
20231012,132000,49736175,3775,3775,3775,3775,0
|
|
20231012,131900,49736175,3775,3775,3775,3775,0
|
|
20231012,131800,49736175,3775,3775,3775,3775,0
|
|
20231012,131700,49736175,3775,3775,3775,3775,0
|
|
20231012,131600,49736175,3775,3775,3775,3775,0
|
|
20231012,131500,49736175,3775,3775,3775,3775,0
|
|
20231012,131400,49736175,3775,3775,3775,3775,0
|
|
20231012,131300,49736175,3775,3775,3775,3775,0
|
|
20231012,131200,49736175,3775,3775,3775,3775,0
|
|
20231012,131100,49736175,3775,3775,3775,3775,0
|
|
20231012,131000,49736175,3775,3775,3775,3775,0
|
|
20231012,130900,49736175,3775,3775,3775,3775,0
|
|
20231012,130800,49736175,3775,3775,3775,3775,0
|
|
20231012,130700,49736175,3775,3775,3775,3775,0
|
|
20231012,130600,49736175,3775,3775,3775,3775,0
|
|
20231012,130500,49736175,3775,3775,3775,3775,0
|
|
20231012,130400,49736175,3775,3775,3775,3775,1
|
|
20231012,130300,49732400,3750,3750,3750,3750,0
|
|
20231012,130200,49732400,3750,3765,3765,3750,843
|
|
20231012,130100,46565320,3775,3775,3775,3775,0
|
|
20231012,130000,46565320,3775,3775,3775,3775,0
|
|
20231012,125900,46565320,3775,3775,3775,3775,0
|
|
20231012,125800,46565320,3775,3765,3775,3760,49
|
|
20231012,125700,46380705,3760,3760,3760,3760,555
|
|
20231012,125600,44293905,3760,3760,3760,3760,0
|
|
20231012,125500,44293905,3760,3760,3760,3760,0
|
|
20231012,125400,44293905,3760,3760,3760,3760,0
|
|
20231012,125300,44293905,3760,3760,3760,3760,0
|
|
20231012,125200,44293905,3760,3760,3760,3760,0
|
|
20231012,125100,44293905,3760,3765,3765,3760,18
|
|
20231012,125000,44226175,3760,3760,3760,3760,0
|
|
20231012,124900,44226175,3760,3760,3760,3760,0
|
|
20231012,124800,44226175,3760,3760,3760,3760,0
|
|
20231012,124700,44226175,3760,3760,3760,3760,0
|
|
20231012,124600,44226175,3760,3760,3760,3760,0
|
|
20231012,124500,44226175,3760,3760,3760,3760,337
|
|
20231012,124400,42959055,3760,3760,3760,3760,0
|
|
20231012,124300,42959055,3760,3760,3760,3760,0
|
|
20231012,124200,42959055,3760,3760,3760,3760,0
|
|
20231012,124100,42959055,3760,3760,3760,3760,0
|
|
20231012,124000,42959055,3760,3760,3760,3760,69
|
|
20231012,123900,42699615,3755,3755,3755,3755,0
|
|
20231012,123800,42699615,3755,3755,3755,3755,0
|
|
20231012,123700,42699615,3755,3755,3755,3755,0
|
|
20231012,123600,42699615,3755,3755,3755,3755,0
|
|
20231012,123500,42699615,3755,3760,3760,3755,278
|
|
20231012,123400,41654475,3760,3760,3760,3760,0
|
|
20231012,123300,41654475,3760,3760,3760,3760,0
|
|
20231012,123200,41654475,3760,3760,3760,3760,2
|
|
20231012,123100,41646955,3760,3760,3760,3760,0
|
|
20231012,123000,41646955,3760,3760,3760,3760,0
|
|
20231012,122900,41646955,3760,3760,3760,3760,0
|
|
20231012,122800,41646955,3760,3760,3760,3760,0
|
|
20231012,122700,41646955,3760,3760,3760,3760,151
|
|
20231012,122600,41079195,3755,3760,3760,3755,444
|
|
20231012,122500,39410025,3755,3755,3755,3755,262
|
|
20231012,122400,38426215,3755,3755,3755,3755,277
|
|
20231012,122300,37386080,3755,3755,3755,3755,0
|
|
20231012,122200,37386080,3755,3760,3760,3755,418
|
|
20231012,122100,35814620,3760,3760,3760,3760,0
|
|
20231012,122000,35814620,3760,3760,3760,3760,0
|
|
20231012,121900,35814620,3760,3760,3760,3760,0
|
|
20231012,121800,35814620,3760,3760,3760,3760,0
|
|
20231012,121700,35814620,3760,3760,3760,3760,0
|
|
20231012,121600,35814620,3760,3760,3760,3760,0
|
|
20231012,121500,35814620,3760,3760,3760,3760,0
|
|
20231012,121400,35814620,3760,3760,3760,3760,0
|
|
20231012,121300,35814620,3760,3760,3760,3760,22
|
|
20231012,121200,35731900,3775,3775,3775,3775,0
|
|
20231012,121100,35731900,3775,3775,3775,3775,0
|
|
20231012,121000,35731900,3775,3775,3775,3775,0
|
|
20231012,120900,35731900,3775,3775,3775,3775,0
|
|
20231012,120800,35731900,3775,3775,3775,3775,0
|
|
20231012,120700,35731900,3775,3775,3775,3775,0
|
|
20231012,120600,35731900,3775,3775,3775,3775,0
|
|
20231012,120500,35731900,3775,3775,3775,3775,2
|
|
20231012,120400,35724350,3760,3760,3760,3760,0
|
|
20231012,120300,35724350,3760,3760,3760,3760,0
|
|
20231012,120200,35724350,3760,3765,3765,3760,57
|
|
20231012,120100,35510025,3760,3760,3760,3760,0
|
|
20231012,120000,35510025,3760,3760,3760,3760,0
|
|
20231012,115900,35510025,3760,3760,3760,3760,0
|
|
20231012,115800,35510025,3760,3760,3760,3760,0
|
|
20231012,115700,35510025,3760,3760,3760,3760,0
|
|
20231012,115600,35510025,3760,3760,3760,3760,0
|
|
20231012,115500,35510025,3760,3760,3760,3760,1
|
|
20231012,115400,35506265,3760,3760,3760,3760,0
|
|
20231012,115300,35506265,3760,3765,3765,3760,74
|
|
20231012,115200,35227665,3765,3765,3765,3765,0
|
|
20231012,115100,35227665,3765,3765,3765,3765,0
|
|
20231012,115000,35227665,3765,3765,3765,3765,0
|
|
20231012,114900,35227665,3765,3765,3765,3765,0
|
|
20231012,114800,35227665,3765,3765,3765,3765,0
|
|
20231012,114700,35227665,3765,3765,3765,3765,0
|
|
20231012,114600,35227665,3765,3765,3765,3765,0
|
|
20231012,114500,35227665,3765,3765,3765,3765,0
|
|
20231012,114400,35227665,3765,3765,3765,3765,0
|
|
20231012,114300,35227665,3765,3765,3765,3765,0
|
|
20231012,114200,35227665,3765,3765,3765,3765,0
|
|
20231012,114100,35227665,3765,3765,3765,3765,0
|
|
20231012,114000,35227665,3765,3765,3765,3765,0
|
|
20231012,113900,35227665,3765,3765,3765,3765,0
|
|
20231012,113800,35227665,3765,3765,3765,3765,0
|
|
20231012,113700,35227665,3765,3765,3765,3765,0
|
|
20231012,113600,35227665,3765,3765,3765,3765,0
|
|
20231012,113500,35227665,3765,3765,3765,3765,0
|
|
20231012,113400,35227665,3765,3765,3765,3765,0
|
|
20231012,113300,35227665,3765,3765,3765,3765,0
|
|
20231012,113200,35227665,3765,3765,3765,3765,0
|
|
20231012,113100,35227665,3765,3765,3765,3765,0
|
|
20231012,113000,35227665,3765,3765,3765,3765,0
|
|
20231012,112900,35227665,3765,3765,3765,3765,0
|
|
20231012,112800,35227665,3765,3765,3765,3765,0
|
|
20231012,112700,35227665,3765,3765,3765,3765,3
|
|
20231012,112600,35216370,3770,3770,3770,3770,0
|
|
20231012,112500,35216370,3770,3770,3770,3770,0
|
|
20231012,112400,35216370,3770,3770,3770,3770,0
|
|
20231012,112300,35216370,3770,3770,3770,3770,0
|
|
20231012,112200,35216370,3770,3770,3770,3770,0
|
|
20231012,112100,35216370,3770,3770,3770,3770,0
|
|
20231012,112000,35216370,3770,3770,3770,3770,0
|
|
20231012,111900,35216370,3770,3770,3770,3770,0
|
|
20231012,111800,35216370,3770,3770,3770,3770,0
|
|
20231012,111700,35216370,3770,3770,3770,3770,1
|
|
20231012,111600,35212600,3765,3765,3765,3765,0
|
|
20231012,111500,35212600,3765,3765,3765,3765,0
|
|
20231012,111400,35212600,3765,3770,3770,3765,11
|
|
20231012,111300,35171135,3770,3770,3770,3770,0
|
|
20231012,111200,35171135,3770,3770,3770,3770,0
|
|
20231012,111100,35171135,3770,3770,3770,3770,4
|
|
20231012,111000,35156055,3770,3770,3770,3770,1
|
|
20231012,110900,35152285,3770,3770,3775,3770,13
|
|
20231012,110800,35103225,3765,3765,3765,3765,0
|
|
20231012,110700,35103225,3765,3765,3765,3765,0
|
|
20231012,110600,35103225,3765,3775,3775,3765,57
|
|
20231012,110500,34888100,3775,3775,3775,3775,0
|
|
20231012,110400,34888100,3775,3775,3775,3775,1
|
|
20231012,110300,34884325,3760,3760,3760,3760,0
|
|
20231012,110200,34884325,3760,3760,3760,3760,0
|
|
20231012,110100,34884325,3760,3760,3760,3760,0
|
|
20231012,110000,34884325,3760,3775,3775,3760,11
|
|
20231012,105900,34842815,3775,3775,3775,3775,0
|
|
20231012,105800,34842815,3775,3775,3775,3775,0
|
|
20231012,105700,34842815,3775,3775,3775,3775,0
|
|
20231012,105600,34842815,3775,3775,3775,3775,1
|
|
20231012,105500,34839040,3760,3760,3765,3760,26
|
|
20231012,105400,34741275,3760,3775,3775,3760,17
|
|
20231012,105300,34677130,3780,3780,3780,3780,0
|
|
20231012,105200,34677130,3780,3780,3780,3780,0
|
|
20231012,105100,34677130,3780,3780,3780,3780,0
|
|
20231012,105000,34677130,3780,3780,3780,3780,0
|
|
20231012,104900,34677130,3780,3780,3780,3780,1
|
|
20231012,104800,34673350,3760,3770,3770,3760,81
|
|
20231012,104700,34368050,3770,3770,3770,3770,11
|
|
20231012,104600,34326580,3770,3780,3780,3770,617
|
|
20231012,104500,31995090,3780,3770,3780,3770,419
|
|
20231012,104400,30415380,3770,3770,3775,3770,403
|
|
20231012,104300,28894940,3760,3760,3760,3760,3
|
|
20231012,104200,28883660,3760,3760,3760,3760,0
|
|
20231012,104100,28883660,3760,3760,3760,3760,0
|
|
20231012,104000,28883660,3760,3760,3760,3760,0
|
|
20231012,103900,28883660,3760,3760,3760,3760,0
|
|
20231012,103800,28883660,3760,3760,3760,3760,0
|
|
20231012,103700,28883660,3760,3765,3765,3760,128
|
|
20231012,103600,28401920,3760,3760,3760,3760,0
|
|
20231012,103500,28401920,3760,3760,3760,3760,0
|
|
20231012,103400,28401920,3760,3760,3760,3760,0
|
|
20231012,103300,28401920,3760,3760,3760,3760,0
|
|
20231012,103200,28401920,3760,3765,3765,3755,1052
|
|
20231012,103100,24441560,3770,3770,3770,3770,16
|
|
20231012,103000,24381240,3765,3765,3765,3765,8
|
|
20231012,102900,24351120,3765,3765,3765,3765,1
|
|
20231012,102800,24347355,3750,3750,3750,3750,0
|
|
20231012,102700,24347355,3750,3755,3755,3750,307
|
|
20231012,102600,23194605,3755,3755,3755,3755,2
|
|
20231012,102500,23187095,3765,3765,3765,3765,0
|
|
20231012,102400,23187095,3765,3765,3765,3765,1
|
|
20231012,102300,23183330,3750,3765,3765,3750,86
|
|
20231012,102200,22859660,3765,3765,3765,3765,0
|
|
20231012,102100,22859660,3765,3765,3765,3765,0
|
|
20231012,102000,22859660,3765,3765,3765,3765,0
|
|
20231012,101900,22859660,3765,3745,3765,3745,8
|
|
20231012,101800,22829680,3745,3750,3750,3745,1139
|
|
20231012,101700,18559125,3750,3750,3750,3750,0
|
|
20231012,101600,18559125,3750,3750,3750,3750,0
|
|
20231012,101500,18559125,3750,3760,3760,3750,223
|
|
20231012,101400,17720835,3770,3770,3770,3770,1
|
|
20231012,101300,17717065,3770,3770,3770,3770,1
|
|
20231012,101200,17713295,3770,3770,3770,3770,0
|
|
20231012,101100,17713295,3770,3770,3770,3770,0
|
|
20231012,101000,17713295,3770,3770,3770,3770,1
|
|
20231012,100900,17709525,3760,3760,3760,3760,0
|
|
20231012,100800,17709525,3760,3760,3760,3760,0
|
|
20231012,100700,17709525,3760,3760,3760,3760,0
|
|
20231012,100600,17709525,3760,3765,3775,3760,39
|
|
20231012,100500,17562480,3760,3760,3760,3760,4
|
|
20231012,100400,17547440,3760,3760,3760,3760,0
|
|
20231012,100300,17547440,3760,3760,3760,3760,0
|
|
20231012,100200,17547440,3760,3760,3760,3760,5
|
|
20231012,100100,17528640,3760,3760,3760,3760,0
|
|
20231012,100000,17528640,3760,3760,3760,3760,2
|
|
20231012,095900,17521120,3765,3765,3765,3765,0
|
|
20231012,095800,17521120,3765,3765,3765,3765,0
|
|
20231012,095700,17521120,3765,3765,3765,3765,4
|
|
20231012,095600,17506060,3765,3765,3765,3765,4
|
|
20231012,095500,17491000,3765,3765,3765,3765,0
|
|
20231012,095400,17491000,3765,3765,3765,3765,0
|
|
20231012,095300,17491000,3765,3750,3765,3750,164
|
|
20231012,095200,16875985,3750,3750,3750,3750,0
|
|
20231012,095100,16875985,3750,3765,3765,3750,2
|
|
20231012,095000,16868470,3765,3765,3765,3765,0
|
|
20231012,094900,16868470,3765,3765,3765,3765,0
|
|
20231012,094800,16868470,3765,3765,3765,3765,0
|
|
20231012,094700,16868470,3765,3770,3770,3765,120
|
|
20231012,094600,16416170,3765,3760,3770,3750,227
|
|
20231012,094500,15561055,3775,3775,3775,3775,0
|
|
20231012,094400,15561055,3775,3775,3775,3775,0
|
|
20231012,094300,15561055,3775,3775,3775,3775,0
|
|
20231012,094200,15561055,3775,3770,3775,3750,4
|
|
20231012,094100,15545990,3770,3770,3770,3770,8
|
|
20231012,094000,15515830,3770,3750,3770,3750,31
|
|
20231012,093900,15398980,3775,3775,3775,3775,30
|
|
20231012,093800,15285730,3780,3780,3780,3780,0
|
|
20231012,093700,15285730,3780,3780,3780,3780,0
|
|
20231012,093600,15285730,3780,3780,3780,3780,0
|
|
20231012,093500,15285730,3780,3780,3780,3780,1
|
|
20231012,093400,15281950,3755,3755,3755,3755,1
|
|
20231012,093300,15278195,3755,3755,3755,3755,33
|
|
20231012,093200,15154280,3755,3760,3760,3755,304
|
|
20231012,093100,14012495,3760,3780,3780,3760,7
|
|
20231012,093000,13986155,3760,3760,3760,3760,0
|
|
20231012,092900,13986155,3760,3760,3760,3760,6
|
|
20231012,092800,13963595,3760,3765,3765,3760,6
|
|
20231012,092700,13941030,3760,3760,3760,3760,0
|
|
20231012,092600,13941030,3760,3760,3785,3760,150
|
|
20231012,092500,13374000,3760,3780,3785,3760,209
|
|
20231012,092400,12583820,3780,3775,3785,3755,470
|
|
20231012,092300,10810715,3780,3780,3780,3780,0
|
|
20231012,092200,10810715,3780,3780,3780,3780,0
|
|
20231012,092100,10810715,3780,3780,3780,3780,30
|
|
20231012,092000,10697315,3785,3755,3785,3755,6
|
|
20231012,091900,10674755,3755,3755,3755,3755,114
|
|
20231012,091800,10246685,3755,3760,3760,3755,322
|
|
20231012,091700,9036675,3785,3775,3785,3760,1105
|
|
20231012,091600,4870990,3770,3770,3770,3770,133
|
|
20231012,091500,4369580,3770,3790,3790,3770,81
|
|
20231012,091400,4063810,3800,3785,3800,3785,56
|
|
20231012,091300,3851080,3785,3780,3785,3780,2
|
|
20231012,091200,3843515,3770,3770,3770,3770,1
|
|
20231012,091100,3839745,3770,3770,3770,3770,0
|
|
20231012,091000,3839745,3770,3775,3775,3770,49
|
|
20231012,090900,3654845,3770,3770,3770,3770,55
|
|
20231012,090800,3447495,3770,3765,3770,3765,59
|
|
20231012,090700,3225355,3765,3770,3770,3750,337
|
|
20231012,090600,1955630,3780,3780,3780,3780,1
|
|
20231012,090500,1951850,3780,3760,3800,3750,328
|
|
20231012,090400,711020,3765,3765,3765,3765,0
|
|
20231012,090300,711020,3765,3765,3765,3765,1
|
|
20231012,090200,707255,3740,3745,3745,3740,36
|
|
20231012,090100,572540,3745,3770,3770,3745,74
|
|
20231012,090000,294060,3770,3770,3770,3770,78
|