583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184000,140295430,3745,3745,3745,3745,1600
|
|
20231017,183900,140295430,3745,3745,3745,3745,0
|
|
20231017,183800,140295430,3745,3745,3745,3745,0
|
|
20231017,183700,140295430,3745,3745,3745,3745,0
|
|
20231017,183600,140295430,3745,3745,3745,3745,0
|
|
20231017,183500,140295430,3745,3745,3745,3745,0
|
|
20231017,183400,140295430,3745,3745,3745,3745,0
|
|
20231017,183300,140295430,3745,3745,3745,3745,0
|
|
20231017,183200,140295430,3745,3745,3745,3745,0
|
|
20231017,183100,140295430,3745,3745,3745,3745,0
|
|
20231017,183000,140295430,3745,3745,3745,3745,0
|
|
20231017,182900,140295430,3745,3745,3745,3745,0
|
|
20231017,182800,140295430,3745,3745,3745,3745,0
|
|
20231017,182700,140295430,3745,3745,3745,3745,0
|
|
20231017,182600,140295430,3745,3745,3745,3745,0
|
|
20231017,182500,140295430,3745,3745,3745,3745,0
|
|
20231017,182400,140295430,3745,3745,3745,3745,0
|
|
20231017,182300,140295430,3745,3745,3745,3745,0
|
|
20231017,182200,140295430,3745,3745,3745,3745,0
|
|
20231017,182100,140295430,3745,3745,3745,3745,0
|
|
20231017,182000,140295430,3745,3745,3745,3745,0
|
|
20231017,181900,140295430,3745,3745,3745,3745,0
|
|
20231017,181800,140295430,3745,3745,3745,3745,0
|
|
20231017,181700,140295430,3745,3745,3745,3745,0
|
|
20231017,181600,140295430,3745,3745,3745,3745,0
|
|
20231017,181500,140295430,3745,3745,3745,3745,0
|
|
20231017,181400,140295430,3745,3745,3745,3745,0
|
|
20231017,181300,140295430,3745,3745,3745,3745,0
|
|
20231017,181200,140295430,3745,3745,3745,3745,0
|
|
20231017,181100,140295430,3745,3745,3745,3745,0
|
|
20231017,181000,140295430,3745,3745,3745,3745,1600
|
|
20231017,180900,140295430,3745,3745,3745,3745,0
|
|
20231017,180800,140295430,3745,3745,3745,3745,0
|
|
20231017,180700,140295430,3745,3745,3745,3745,0
|
|
20231017,180600,140295430,3745,3745,3745,3745,0
|
|
20231017,180500,140295430,3745,3745,3745,3745,0
|
|
20231017,180400,140295430,3745,3745,3745,3745,0
|
|
20231017,180300,140295430,3745,3745,3745,3745,0
|
|
20231017,180200,140295430,3745,3745,3745,3745,0
|
|
20231017,180100,140295430,3745,3745,3745,3745,0
|
|
20231017,180000,140295430,3745,3745,3745,3745,0
|
|
20231017,175900,140295430,3745,3745,3745,3745,0
|
|
20231017,175800,140295430,3745,3745,3745,3745,0
|
|
20231017,175700,140295430,3745,3745,3745,3745,0
|
|
20231017,175600,140295430,3745,3745,3745,3745,0
|
|
20231017,175500,140295430,3745,3745,3745,3745,0
|
|
20231017,175400,140295430,3745,3745,3745,3745,0
|
|
20231017,175300,140295430,3745,3745,3745,3745,0
|
|
20231017,175200,140295430,3745,3745,3745,3745,0
|
|
20231017,175100,140295430,3745,3745,3745,3745,0
|
|
20231017,175000,140295430,3745,3745,3745,3745,0
|
|
20231017,174900,140295430,3745,3745,3745,3745,0
|
|
20231017,174800,140295430,3745,3745,3745,3745,0
|
|
20231017,174700,140295430,3745,3745,3745,3745,0
|
|
20231017,174600,140295430,3745,3745,3745,3745,0
|
|
20231017,174500,140295430,3745,3745,3745,3745,0
|
|
20231017,174400,140295430,3745,3745,3745,3745,0
|
|
20231017,174300,140295430,3745,3745,3745,3745,0
|
|
20231017,174200,140295430,3745,3745,3745,3745,0
|
|
20231017,174100,140295430,3745,3745,3745,3745,0
|
|
20231017,174000,140295430,3745,3745,3745,3745,1600
|
|
20231017,173900,140295430,3745,3745,3745,3745,0
|
|
20231017,173800,140295430,3745,3745,3745,3745,0
|
|
20231017,173700,140295430,3745,3745,3745,3745,0
|
|
20231017,173600,140295430,3745,3745,3745,3745,0
|
|
20231017,173500,140295430,3745,3745,3745,3745,0
|
|
20231017,173400,140295430,3745,3745,3745,3745,0
|
|
20231017,173300,140295430,3745,3745,3745,3745,0
|
|
20231017,173200,140295430,3745,3745,3745,3745,0
|
|
20231017,173100,140295430,3745,3745,3745,3745,0
|
|
20231017,173000,140295430,3745,3745,3745,3745,0
|
|
20231017,172900,140295430,3745,3745,3745,3745,0
|
|
20231017,172800,140295430,3745,3745,3745,3745,0
|
|
20231017,172700,140295430,3745,3745,3745,3745,0
|
|
20231017,172600,140295430,3745,3745,3745,3745,0
|
|
20231017,172500,140295430,3745,3745,3745,3745,0
|
|
20231017,172400,140295430,3745,3745,3745,3745,0
|
|
20231017,172300,140295430,3745,3745,3745,3745,0
|
|
20231017,172200,140295430,3745,3745,3745,3745,0
|
|
20231017,172100,140295430,3745,3745,3745,3745,0
|
|
20231017,172000,140295430,3745,3745,3745,3745,0
|
|
20231017,171900,140295430,3745,3745,3745,3745,0
|
|
20231017,171800,140295430,3745,3745,3745,3745,0
|
|
20231017,171700,140295430,3745,3745,3745,3745,0
|
|
20231017,171600,140295430,3745,3745,3745,3745,0
|
|
20231017,171500,140295430,3745,3745,3745,3745,0
|
|
20231017,171400,140295430,3745,3745,3745,3745,0
|
|
20231017,171300,140295430,3745,3745,3745,3745,0
|
|
20231017,171200,140295430,3745,3745,3745,3745,0
|
|
20231017,171100,140295430,3745,3745,3745,3745,0
|
|
20231017,171000,140295430,3745,3745,3745,3745,1600
|
|
20231017,170900,140295430,3745,3745,3745,3745,0
|
|
20231017,170800,140295430,3745,3745,3745,3745,0
|
|
20231017,170700,140295430,3745,3745,3745,3745,0
|
|
20231017,170600,140295430,3745,3745,3745,3745,0
|
|
20231017,170500,140295430,3745,3745,3745,3745,0
|
|
20231017,170400,140295430,3745,3745,3745,3745,0
|
|
20231017,170300,140295430,3745,3745,3745,3745,0
|
|
20231017,170200,140295430,3745,3745,3745,3745,0
|
|
20231017,170100,140295430,3745,3745,3745,3745,0
|
|
20231017,170000,140295430,3745,3745,3745,3745,0
|
|
20231017,165900,140295430,3745,3745,3745,3745,0
|
|
20231017,165800,140295430,3745,3745,3745,3745,0
|
|
20231017,165700,140295430,3745,3745,3745,3745,0
|
|
20231017,165600,140295430,3745,3745,3745,3745,0
|
|
20231017,165500,140295430,3745,3745,3745,3745,0
|
|
20231017,165400,140295430,3745,3745,3745,3745,0
|
|
20231017,165300,140295430,3745,3745,3745,3745,0
|
|
20231017,165200,140295430,3745,3745,3745,3745,0
|
|
20231017,165100,140295430,3745,3745,3745,3745,0
|
|
20231017,165000,140295430,3745,3745,3745,3745,0
|
|
20231017,164900,140295430,3745,3745,3745,3745,0
|
|
20231017,164800,140295430,3745,3745,3745,3745,0
|
|
20231017,164700,140295430,3745,3745,3745,3745,0
|
|
20231017,164600,140295430,3745,3745,3745,3745,0
|
|
20231017,164500,140295430,3745,3745,3745,3745,0
|
|
20231017,164400,140295430,3745,3745,3745,3745,0
|
|
20231017,164300,140295430,3745,3745,3745,3745,0
|
|
20231017,164200,140295430,3745,3745,3745,3745,0
|
|
20231017,164100,140295430,3745,3745,3745,3745,0
|
|
20231017,164000,140295430,3745,3745,3745,3745,1600
|
|
20231017,163900,140295430,3745,3745,3745,3745,0
|
|
20231017,163800,140295430,3745,3745,3745,3745,0
|
|
20231017,163700,140295430,3745,3745,3745,3745,0
|
|
20231017,163600,140295430,3745,3745,3745,3745,0
|
|
20231017,163500,140295430,3745,3745,3745,3745,0
|
|
20231017,163400,140295430,3745,3745,3745,3745,0
|
|
20231017,163300,140295430,3745,3745,3745,3745,0
|
|
20231017,163200,140295430,3745,3745,3745,3745,0
|
|
20231017,163100,140295430,3745,3745,3745,3745,0
|
|
20231017,163000,140295430,3745,3745,3745,3745,0
|
|
20231017,162900,140295430,3745,3745,3745,3745,0
|
|
20231017,162800,140295430,3745,3745,3745,3745,0
|
|
20231017,162700,140295430,3745,3745,3745,3745,0
|
|
20231017,162600,140295430,3745,3745,3745,3745,0
|
|
20231017,162500,140295430,3745,3745,3745,3745,0
|
|
20231017,162400,140295430,3745,3745,3745,3745,0
|
|
20231017,162300,140295430,3745,3745,3745,3745,0
|
|
20231017,162200,140295430,3745,3745,3745,3745,0
|
|
20231017,162100,140295430,3745,3745,3745,3745,0
|
|
20231017,162000,140295430,3745,3745,3745,3745,0
|
|
20231017,161900,140295430,3745,3745,3745,3745,0
|
|
20231017,161800,140295430,3745,3745,3745,3745,0
|
|
20231017,161700,140295430,3745,3745,3745,3745,0
|
|
20231017,161600,140295430,3745,3745,3745,3745,0
|
|
20231017,161500,140295430,3745,3745,3745,3745,0
|
|
20231017,161400,140295430,3745,3745,3745,3745,0
|
|
20231017,161300,140295430,3745,3745,3745,3745,0
|
|
20231017,161200,140295430,3745,3745,3745,3745,0
|
|
20231017,161100,140295430,3745,3745,3745,3745,0
|
|
20231017,161000,140295430,3745,3745,3745,3745,1600
|
|
20231017,160900,140295430,3745,3745,3745,3745,0
|
|
20231017,160800,140295430,3745,3745,3745,3745,0
|
|
20231017,160700,140295430,3745,3745,3745,3745,0
|
|
20231017,160600,140295430,3745,3745,3745,3745,0
|
|
20231017,160500,140295430,3745,3745,3745,3745,0
|
|
20231017,160400,140295430,3745,3745,3745,3745,0
|
|
20231017,160300,140295430,3745,3745,3745,3745,0
|
|
20231017,160200,140295430,3745,3745,3745,3745,0
|
|
20231017,160100,140295430,3745,3745,3745,3745,0
|
|
20231017,160000,140295430,3745,3745,3745,3745,0
|
|
20231017,155900,140295430,3745,3745,3745,3745,0
|
|
20231017,155800,140295430,3745,3745,3745,3745,0
|
|
20231017,155700,140295430,3745,3745,3745,3745,0
|
|
20231017,155600,140295430,3745,3745,3745,3745,0
|
|
20231017,155500,140295430,3745,3745,3745,3745,0
|
|
20231017,155400,140295430,3745,3745,3745,3745,0
|
|
20231017,155300,140295430,3745,3745,3745,3745,0
|
|
20231017,155200,140295430,3745,3745,3745,3745,0
|
|
20231017,155100,140295430,3745,3745,3745,3745,0
|
|
20231017,155000,140295430,3745,3745,3745,3745,0
|
|
20231017,154900,140295430,3745,3745,3745,3745,0
|
|
20231017,154800,140295430,3745,3745,3745,3745,0
|
|
20231017,154700,140295430,3745,3745,3745,3745,0
|
|
20231017,154600,140295430,3745,3745,3745,3745,0
|
|
20231017,154500,140295430,3745,3745,3745,3745,0
|
|
20231017,154400,140295430,3745,3745,3745,3745,0
|
|
20231017,154300,140295430,3745,3745,3745,3745,0
|
|
20231017,154200,140295430,3745,3745,3745,3745,0
|
|
20231017,154100,140295430,3745,3745,3745,3745,0
|
|
20231017,154000,140295430,3745,3745,3745,3745,1600
|
|
20231017,153900,140295430,3745,3745,3745,3745,0
|
|
20231017,153800,140295430,3745,3745,3745,3745,0
|
|
20231017,153700,140295430,3745,3745,3745,3745,0
|
|
20231017,153600,140295430,3745,3745,3745,3745,0
|
|
20231017,153500,140295430,3745,3745,3745,3745,0
|
|
20231017,153400,140295430,3745,3745,3745,3745,0
|
|
20231017,153300,140295430,3745,3745,3745,3745,0
|
|
20231017,153200,140295430,3745,3745,3745,3745,0
|
|
20231017,153100,140295430,3745,3745,3745,3745,0
|
|
20231017,153000,140295430,3745,3745,3745,3745,1600
|
|
20231017,152900,134303430,3755,3755,3755,3755,0
|
|
20231017,152800,134303430,3755,3755,3755,3755,0
|
|
20231017,152700,134303430,3755,3755,3755,3755,0
|
|
20231017,152600,134303430,3755,3755,3755,3755,0
|
|
20231017,152500,134303430,3755,3755,3755,3755,0
|
|
20231017,152400,134303430,3755,3755,3755,3755,0
|
|
20231017,152300,134303430,3755,3755,3755,3755,0
|
|
20231017,152200,134303430,3755,3755,3755,3755,0
|
|
20231017,152100,134303430,3755,3755,3755,3755,0
|
|
20231017,152000,134303430,3755,3755,3755,3755,0
|
|
20231017,151900,134303430,3755,3750,3755,3750,16
|
|
20231017,151800,134243415,3750,3750,3750,3750,14
|
|
20231017,151700,134190915,3750,3750,3750,3750,6
|
|
20231017,151600,134168415,3760,3755,3760,3750,34
|
|
20231017,151500,134040710,3755,3750,3755,3750,15
|
|
20231017,151400,133984455,3760,3760,3760,3760,0
|
|
20231017,151300,133984455,3760,3745,3760,3745,7
|
|
20231017,151200,133958225,3750,3750,3750,3750,1
|
|
20231017,151100,133954475,3750,3750,3750,3750,0
|
|
20231017,151000,133954475,3750,3750,3750,3750,0
|
|
20231017,150900,133954475,3750,3755,3760,3750,96
|
|
20231017,150800,133594450,3750,3750,3750,3750,3
|
|
20231017,150700,133583200,3750,3750,3750,3750,0
|
|
20231017,150600,133583200,3750,3750,3750,3750,11
|
|
20231017,150500,133541950,3745,3760,3760,3745,185
|
|
20231017,150400,132849110,3750,3750,3750,3750,0
|
|
20231017,150300,132849110,3750,3750,3750,3750,0
|
|
20231017,150200,132849110,3750,3750,3750,3750,0
|
|
20231017,150100,132849110,3750,3750,3750,3750,1518
|
|
20231017,150000,127156610,3755,3755,3755,3755,0
|
|
20231017,145900,127156610,3755,3755,3755,3755,0
|
|
20231017,145800,127156610,3755,3755,3755,3755,0
|
|
20231017,145700,127156610,3755,3755,3755,3755,3
|
|
20231017,145600,127145345,3760,3760,3760,3760,0
|
|
20231017,145500,127145345,3760,3760,3760,3760,1
|
|
20231017,145400,127141585,3755,3750,3755,3750,322
|
|
20231017,145300,125932490,3750,3750,3750,3750,0
|
|
20231017,145200,125932490,3750,3750,3750,3750,25
|
|
20231017,145100,125838740,3750,3750,3750,3750,307
|
|
20231017,145000,124687490,3750,3750,3750,3750,611
|
|
20231017,144900,122396240,3750,3750,3750,3750,0
|
|
20231017,144800,122396240,3750,3750,3750,3750,49
|
|
20231017,144700,122212490,3750,3750,3750,3750,135
|
|
20231017,144600,121706240,3755,3755,3755,3755,0
|
|
20231017,144500,121706240,3755,3755,3755,3755,1
|
|
20231017,144400,121702485,3750,3750,3750,3750,135
|
|
20231017,144300,121196235,3750,3750,3750,3750,40
|
|
20231017,144200,121046235,3755,3755,3755,3755,0
|
|
20231017,144100,121046235,3755,3755,3755,3755,1
|
|
20231017,144000,121042480,3745,3750,3750,3745,331
|
|
20231017,143900,119802415,3755,3740,3755,3740,2753
|
|
20231017,143800,109474830,3735,3735,3735,3735,9
|
|
20231017,143700,109441215,3735,3735,3735,3735,122
|
|
20231017,143600,108985545,3730,3730,3730,3730,0
|
|
20231017,143500,108985545,3730,3730,3730,3730,10
|
|
20231017,143400,108948245,3735,3735,3735,3735,1
|
|
20231017,143300,108944510,3735,3730,3735,3730,34
|
|
20231017,143200,108817640,3730,3730,3730,3730,0
|
|
20231017,143100,108817640,3730,3730,3730,3730,0
|
|
20231017,143000,108817640,3730,3730,3730,3730,0
|
|
20231017,142900,108817640,3730,3725,3730,3725,18
|
|
20231017,142800,108750535,3725,3725,3725,3725,10
|
|
20231017,142700,108713285,3725,3725,3725,3725,213
|
|
20231017,142600,107919860,3730,3730,3730,3730,14
|
|
20231017,142500,107867640,3730,3730,3730,3730,203
|
|
20231017,142400,107110450,3730,3730,3730,3730,1
|
|
20231017,142300,107106720,3730,3730,3730,3730,0
|
|
20231017,142200,107106720,3730,3725,3730,3725,9
|
|
20231017,142100,107073185,3725,3725,3725,3725,1500
|
|
20231017,142000,101485685,3725,3725,3725,3725,1000
|
|
20231017,141900,97760685,3725,3725,3725,3725,6
|
|
20231017,141800,97738335,3725,3725,3725,3725,0
|
|
20231017,141700,97738335,3725,3725,3725,3725,8
|
|
20231017,141600,97708535,3730,3730,3730,3730,0
|
|
20231017,141500,97708535,3730,3730,3730,3730,257
|
|
20231017,141400,96749925,3725,3725,3725,3725,9
|
|
20231017,141300,96716400,3730,3730,3730,3730,0
|
|
20231017,141200,96716400,3730,3730,3730,3730,0
|
|
20231017,141100,96716400,3730,3730,3730,3730,50
|
|
20231017,141000,96529900,3725,3725,3725,3725,6
|
|
20231017,140900,96507550,3725,3725,3725,3725,0
|
|
20231017,140800,96507550,3725,3725,3725,3725,12
|
|
20231017,140700,96462850,3725,3725,3725,3725,88
|
|
20231017,140600,96135050,3725,3725,3725,3725,0
|
|
20231017,140500,96135050,3725,3725,3725,3725,0
|
|
20231017,140400,96135050,3725,3725,3725,3725,0
|
|
20231017,140300,96135050,3725,3725,3725,3725,8
|
|
20231017,140200,96105250,3725,3725,3725,3725,16
|
|
20231017,140100,96045650,3725,3725,3725,3725,200
|
|
20231017,140000,95300650,3725,3725,3725,3725,6
|
|
20231017,135900,95278300,3725,3725,3725,3725,10
|
|
20231017,135800,95241050,3725,3725,3725,3725,0
|
|
20231017,135700,95241050,3725,3725,3725,3725,0
|
|
20231017,135600,95241050,3725,3725,3725,3725,11
|
|
20231017,135500,95200075,3725,3725,3725,3725,0
|
|
20231017,135400,95200075,3725,3725,3725,3725,0
|
|
20231017,135300,95200075,3725,3725,3725,3725,0
|
|
20231017,135200,95200075,3725,3725,3725,3725,0
|
|
20231017,135100,95200075,3725,3725,3725,3725,6
|
|
20231017,135000,95177725,3725,3725,3725,3725,0
|
|
20231017,134900,95177725,3725,3725,3725,3725,0
|
|
20231017,134800,95177725,3725,3725,3725,3725,7
|
|
20231017,134700,95151650,3725,3725,3725,3725,0
|
|
20231017,134600,95151650,3725,3725,3725,3725,206
|
|
20231017,134500,94384300,3725,3725,3725,3725,0
|
|
20231017,134400,94384300,3725,3725,3725,3725,7
|
|
20231017,134300,94358225,3725,3725,3725,3725,0
|
|
20231017,134200,94358225,3725,3725,3725,3725,0
|
|
20231017,134100,94358225,3725,3725,3725,3725,0
|
|
20231017,134000,94358225,3725,3725,3725,3725,32
|
|
20231017,133900,94239025,3730,3730,3730,3730,2
|
|
20231017,133800,94231565,3730,3730,3730,3730,0
|
|
20231017,133700,94231565,3730,3730,3730,3730,0
|
|
20231017,133600,94231565,3730,3730,3730,3730,0
|
|
20231017,133500,94231565,3730,3730,3730,3730,76
|
|
20231017,133400,93948085,3725,3720,3725,3720,9
|
|
20231017,133300,93914590,3730,3730,3730,3730,0
|
|
20231017,133200,93914590,3730,3730,3730,3730,0
|
|
20231017,133100,93914590,3730,3725,3730,3725,238
|
|
20231017,133000,93027040,3720,3715,3720,3715,13
|
|
20231017,132900,92978710,3715,3715,3715,3715,6
|
|
20231017,132800,92956420,3720,3715,3720,3715,306
|
|
20231017,132700,91818130,3715,3715,3715,3715,0
|
|
20231017,132600,91818130,3715,3715,3715,3715,0
|
|
20231017,132500,91818130,3715,3715,3715,3715,0
|
|
20231017,132400,91818130,3715,3715,3715,3715,0
|
|
20231017,132300,91818130,3715,3720,3720,3715,145
|
|
20231017,132200,91278770,3715,3715,3715,3715,0
|
|
20231017,132100,91278770,3715,3715,3715,3715,6
|
|
20231017,132000,91256480,3715,3715,3715,3715,0
|
|
20231017,131900,91256480,3715,3715,3715,3715,0
|
|
20231017,131800,91256480,3715,3715,3715,3715,0
|
|
20231017,131700,91256480,3715,3715,3715,3715,5
|
|
20231017,131600,91237905,3715,3715,3715,3715,0
|
|
20231017,131500,91237905,3715,3715,3715,3715,8
|
|
20231017,131400,91208185,3715,3715,3715,3715,0
|
|
20231017,131300,91208185,3715,3715,3715,3715,24
|
|
20231017,131200,91119025,3710,3710,3710,3710,0
|
|
20231017,131100,91119025,3710,3710,3710,3710,102
|
|
20231017,131000,90740605,3710,3710,3710,3710,13
|
|
20231017,130900,90692375,3715,3715,3715,3715,0
|
|
20231017,130800,90692375,3715,3710,3715,3710,9
|
|
20231017,130700,90658970,3715,3715,3715,3715,0
|
|
20231017,130600,90658970,3715,3715,3715,3715,0
|
|
20231017,130500,90658970,3715,3715,3715,3715,0
|
|
20231017,130400,90658970,3715,3720,3720,3715,4
|
|
20231017,130300,90644100,3720,3720,3720,3720,10
|
|
20231017,130200,90606900,3730,3730,3730,3730,0
|
|
20231017,130100,90606900,3730,3730,3730,3730,0
|
|
20231017,130000,90606900,3730,3730,3730,3730,0
|
|
20231017,125900,90606900,3730,3730,3730,3730,0
|
|
20231017,125800,90606900,3730,3725,3730,3725,27
|
|
20231017,125700,90506230,3725,3725,3725,3725,104
|
|
20231017,125600,90118830,3725,3725,3725,3725,8
|
|
20231017,125500,90089030,3725,3725,3725,3725,223
|
|
20231017,125400,89258355,3725,3725,3725,3725,4
|
|
20231017,125300,89243455,3725,3725,3725,3725,110
|
|
20231017,125200,88833705,3725,3725,3725,3725,0
|
|
20231017,125100,88833705,3725,3725,3725,3725,6
|
|
20231017,125000,88811355,3725,3725,3725,3725,1
|
|
20231017,124900,88807630,3720,3720,3720,3720,0
|
|
20231017,124800,88807630,3720,3720,3720,3720,1
|
|
20231017,124700,88803910,3725,3725,3725,3725,0
|
|
20231017,124600,88803910,3725,3725,3725,3725,0
|
|
20231017,124500,88803910,3725,3725,3725,3725,0
|
|
20231017,124400,88803910,3725,3725,3725,3725,0
|
|
20231017,124300,88803910,3725,3725,3725,3725,0
|
|
20231017,124200,88803910,3725,3725,3725,3725,0
|
|
20231017,124100,88803910,3725,3725,3725,3725,0
|
|
20231017,124000,88803910,3725,3725,3725,3725,1
|
|
20231017,123900,88800185,3710,3710,3710,3710,0
|
|
20231017,123800,88800185,3710,3710,3710,3710,0
|
|
20231017,123700,88800185,3710,3710,3710,3710,26
|
|
20231017,123600,88703725,3710,3710,3710,3710,0
|
|
20231017,123500,88703725,3710,3710,3710,3710,0
|
|
20231017,123400,88703725,3710,3710,3710,3710,0
|
|
20231017,123300,88703725,3710,3725,3725,3710,410
|
|
20231017,123200,87176925,3725,3725,3725,3725,148
|
|
20231017,123100,86625625,3725,3725,3725,3725,20
|
|
20231017,123000,86551125,3725,3725,3725,3725,162
|
|
20231017,122900,85947675,3725,3725,3725,3725,109
|
|
20231017,122800,85541650,3725,3725,3725,3725,0
|
|
20231017,122700,85541650,3725,3725,3725,3725,4
|
|
20231017,122600,85526750,3725,3725,3725,3725,114
|
|
20231017,122500,85102100,3725,3725,3725,3725,0
|
|
20231017,122400,85102100,3725,3725,3725,3725,0
|
|
20231017,122300,85102100,3725,3725,3725,3725,0
|
|
20231017,122200,85102100,3725,3725,3725,3725,158
|
|
20231017,122100,84513550,3720,3720,3720,3720,33
|
|
20231017,122000,84390790,3720,3720,3720,3720,6
|
|
20231017,121900,84368470,3720,3715,3720,3715,117
|
|
20231017,121800,83933300,3710,3715,3715,3710,149
|
|
20231017,121700,83379835,3715,3715,3715,3715,1
|
|
20231017,121600,83376120,3720,3720,3720,3720,0
|
|
20231017,121500,83376120,3720,3720,3720,3720,0
|
|
20231017,121400,83376120,3720,3720,3720,3720,0
|
|
20231017,121300,83376120,3720,3720,3720,3720,0
|
|
20231017,121200,83376120,3720,3720,3720,3720,0
|
|
20231017,121100,83376120,3720,3720,3720,3720,0
|
|
20231017,121000,83376120,3720,3720,3720,3720,0
|
|
20231017,120900,83376120,3720,3720,3720,3720,1
|
|
20231017,120800,83372400,3715,3715,3715,3715,3
|
|
20231017,120700,83361255,3720,3720,3720,3720,0
|
|
20231017,120600,83361255,3720,3720,3720,3720,1
|
|
20231017,120500,83357535,3710,3710,3710,3710,0
|
|
20231017,120400,83357535,3710,3710,3710,3710,0
|
|
20231017,120300,83357535,3710,3710,3710,3710,0
|
|
20231017,120200,83357535,3710,3710,3710,3710,27
|
|
20231017,120100,83257365,3710,3710,3710,3710,0
|
|
20231017,120000,83257365,3710,3710,3710,3710,4
|
|
20231017,115900,83242525,3705,3705,3705,3705,0
|
|
20231017,115800,83242525,3705,3705,3705,3705,118
|
|
20231017,115700,82805335,3705,3705,3705,3705,0
|
|
20231017,115600,82805335,3705,3705,3705,3705,2
|
|
20231017,115500,82797925,3705,3705,3705,3705,50
|
|
20231017,115400,82612675,3700,3700,3700,3700,0
|
|
20231017,115300,82612675,3700,3705,3705,3700,10
|
|
20231017,115200,82575645,3705,3705,3705,3705,0
|
|
20231017,115100,82575645,3705,3710,3710,3705,24
|
|
20231017,115000,82486715,3710,3710,3710,3710,24
|
|
20231017,114900,82397675,3720,3720,3720,3720,0
|
|
20231017,114800,82397675,3720,3720,3720,3720,0
|
|
20231017,114700,82397675,3720,3710,3720,3710,101
|
|
20231017,114600,82021965,3705,3710,3710,3705,20
|
|
20231017,114500,81947860,3705,3705,3705,3705,0
|
|
20231017,114400,81947860,3705,3705,3710,3705,38
|
|
20231017,114300,81807055,3705,3705,3705,3705,3
|
|
20231017,114200,81795940,3705,3705,3705,3705,155
|
|
20231017,114100,81221665,3700,3720,3720,3690,4237
|
|
20231017,114000,65536745,3720,3720,3720,3720,0
|
|
20231017,113900,65536745,3720,3720,3720,3720,9
|
|
20231017,113800,65503265,3720,3720,3720,3720,0
|
|
20231017,113700,65503265,3720,3720,3720,3720,0
|
|
20231017,113600,65503265,3720,3720,3720,3720,0
|
|
20231017,113500,65503265,3720,3720,3720,3720,0
|
|
20231017,113400,65503265,3720,3720,3720,3720,0
|
|
20231017,113300,65503265,3720,3720,3720,3720,0
|
|
20231017,113200,65503265,3720,3720,3720,3720,0
|
|
20231017,113100,65503265,3720,3720,3720,3720,0
|
|
20231017,113000,65503265,3720,3720,3720,3720,5
|
|
20231017,112900,65484665,3720,3710,3720,3710,139
|
|
20231017,112800,64967605,3710,3710,3710,3710,1
|
|
20231017,112700,64963895,3705,3705,3705,3705,1
|
|
20231017,112600,64960190,3705,3705,3705,3705,1
|
|
20231017,112500,64956485,3705,3705,3705,3705,1
|
|
20231017,112400,64952780,3705,3705,3705,3705,0
|
|
20231017,112300,64952780,3705,3705,3705,3705,0
|
|
20231017,112200,64952780,3705,3700,3705,3700,201
|
|
20231017,112100,64208575,3700,3715,3725,3700,3926
|
|
20231017,112000,49650215,3720,3720,3720,3720,0
|
|
20231017,111900,49650215,3720,3720,3720,3710,229
|
|
20231017,111800,48798545,3705,3705,3705,3705,0
|
|
20231017,111700,48798545,3705,3705,3705,3705,0
|
|
20231017,111600,48798545,3705,3705,3705,3705,0
|
|
20231017,111500,48798545,3705,3705,3720,3705,10
|
|
20231017,111400,48761375,3710,3710,3710,3710,21
|
|
20231017,111300,48683465,3710,3725,3725,3705,1546
|
|
20231017,111200,42945145,3725,3725,3725,3725,280
|
|
20231017,111100,41902145,3730,3730,3730,3730,0
|
|
20231017,111000,41902145,3730,3725,3730,3725,18
|
|
20231017,110900,41835070,3725,3725,3725,3725,11
|
|
20231017,110800,41794095,3730,3730,3730,3730,0
|
|
20231017,110700,41794095,3730,3730,3730,3730,0
|
|
20231017,110600,41794095,3730,3730,3730,3730,0
|
|
20231017,110500,41794095,3730,3730,3730,3730,0
|
|
20231017,110400,41794095,3730,3730,3730,3730,0
|
|
20231017,110300,41794095,3730,3730,3730,3730,0
|
|
20231017,110200,41794095,3730,3730,3730,3730,2
|
|
20231017,110100,41786635,3730,3745,3745,3730,203
|
|
20231017,110000,41027945,3745,3730,3745,3730,300
|
|
20231017,105900,39906615,3715,3730,3735,3715,2427
|
|
20231017,105800,30866895,3725,3740,3745,3725,1255
|
|
20231017,105700,26172385,3735,3735,3735,3735,0
|
|
20231017,105600,26172385,3735,3735,3735,3735,0
|
|
20231017,105500,26172385,3735,3735,3735,3735,1
|
|
20231017,105400,26168650,3735,3735,3735,3735,0
|
|
20231017,105300,26168650,3735,3735,3735,3735,0
|
|
20231017,105200,26168650,3735,3735,3735,3735,0
|
|
20231017,105100,26168650,3735,3735,3735,3735,0
|
|
20231017,105000,26168650,3735,3735,3735,3735,10
|
|
20231017,104900,26131300,3740,3740,3740,3740,0
|
|
20231017,104800,26131300,3740,3740,3740,3740,0
|
|
20231017,104700,26131300,3740,3740,3740,3740,0
|
|
20231017,104600,26131300,3740,3740,3740,3740,1
|
|
20231017,104500,26127560,3740,3740,3740,3740,2
|
|
20231017,104400,26120080,3735,3735,3735,3735,16
|
|
20231017,104300,26060320,3735,3735,3735,3735,120
|
|
20231017,104200,25612120,3735,3735,3735,3735,0
|
|
20231017,104100,25612120,3735,3735,3735,3735,31
|
|
20231017,104000,25496335,3740,3740,3740,3740,0
|
|
20231017,103900,25496335,3740,3740,3740,3740,0
|
|
20231017,103800,25496335,3740,3740,3740,3740,0
|
|
20231017,103700,25496335,3740,3740,3740,3740,40
|
|
20231017,103600,25346735,3740,3740,3740,3740,60
|
|
20231017,103500,25122335,3730,3730,3730,3730,0
|
|
20231017,103400,25122335,3730,3735,3735,3730,37
|
|
20231017,103300,24984145,3735,3740,3740,3735,59
|
|
20231017,103200,24763530,3740,3740,3740,3740,1
|
|
20231017,103100,24759790,3735,3735,3735,3735,0
|
|
20231017,103000,24759790,3735,3735,3735,3735,0
|
|
20231017,102900,24759790,3735,3735,3735,3735,7
|
|
20231017,102800,24733645,3740,3740,3740,3740,0
|
|
20231017,102700,24733645,3740,3740,3740,3740,1
|
|
20231017,102600,24729905,3740,3740,3740,3740,0
|
|
20231017,102500,24729905,3740,3740,3740,3740,0
|
|
20231017,102400,24729905,3740,3740,3740,3740,0
|
|
20231017,102300,24729905,3740,3740,3740,3740,10
|
|
20231017,102200,24692505,3735,3735,3735,3735,0
|
|
20231017,102100,24692505,3735,3735,3735,3735,10
|
|
20231017,102000,24655155,3735,3735,3735,3735,6
|
|
20231017,101900,24632745,3740,3740,3740,3740,1
|
|
20231017,101800,24629005,3735,3735,3735,3735,0
|
|
20231017,101700,24629005,3735,3735,3735,3735,0
|
|
20231017,101600,24629005,3735,3745,3745,3735,83
|
|
20231017,101500,24318585,3745,3745,3745,3745,0
|
|
20231017,101400,24318585,3745,3745,3745,3745,20
|
|
20231017,101300,24243685,3740,3740,3740,3740,137
|
|
20231017,101200,23731305,3735,3740,3740,3735,33
|
|
20231017,101100,23607925,3740,3740,3740,3740,0
|
|
20231017,101000,23607925,3740,3740,3740,3740,0
|
|
20231017,100900,23607925,3740,3740,3740,3740,1
|
|
20231017,100800,23604185,3740,3740,3740,3740,0
|
|
20231017,100700,23604185,3740,3740,3740,3740,2
|
|
20231017,100600,23596705,3740,3740,3740,3740,1
|
|
20231017,100500,23592965,3735,3735,3735,3735,1
|
|
20231017,100400,23589230,3735,3735,3735,3735,0
|
|
20231017,100300,23589230,3735,3735,3735,3735,13
|
|
20231017,100200,23540675,3740,3740,3740,3740,0
|
|
20231017,100100,23540675,3740,3740,3740,3740,0
|
|
20231017,100000,23540675,3740,3730,3740,3725,30
|
|
20231017,095900,23428645,3730,3735,3735,3730,20
|
|
20231017,095800,23353995,3725,3725,3725,3725,0
|
|
20231017,095700,23353995,3725,3740,3740,3725,293
|
|
20231017,095600,22259920,3740,3745,3745,3740,28
|
|
20231017,095500,22155150,3740,3740,3740,3740,0
|
|
20231017,095400,22155150,3740,3740,3740,3740,37
|
|
20231017,095300,22016770,3735,3735,3735,3735,9
|
|
20231017,095200,21983155,3735,3735,3735,3735,6
|
|
20231017,095100,21960745,3750,3750,3750,3750,1
|
|
20231017,095000,21956995,3735,3750,3750,3735,78
|
|
20231017,094900,21664635,3750,3750,3750,3750,189
|
|
20231017,094800,20955885,3750,3750,3750,3750,37
|
|
20231017,094700,20817135,3750,3750,3755,3750,26
|
|
20231017,094600,20719630,3745,3745,3745,3745,0
|
|
20231017,094500,20719630,3745,3745,3745,3745,0
|
|
20231017,094400,20719630,3745,3740,3745,3740,26
|
|
20231017,094300,20622380,3745,3740,3745,3740,142
|
|
20231017,094200,20091295,3745,3745,3745,3745,0
|
|
20231017,094100,20091295,3745,3740,3745,3740,29
|
|
20231017,094000,19982830,3740,3745,3745,3740,4
|
|
20231017,093900,19967855,3745,3745,3745,3745,0
|
|
20231017,093800,19967855,3745,3745,3745,3740,23
|
|
20231017,093700,19881790,3745,3750,3750,3745,222
|
|
20231017,093600,19049810,3755,3755,3755,3755,10
|
|
20231017,093500,19012260,3755,3750,3755,3750,24
|
|
20231017,093400,18922205,3750,3750,3750,3750,25
|
|
20231017,093300,18828455,3750,3750,3750,3750,0
|
|
20231017,093200,18828455,3750,3750,3750,3750,0
|
|
20231017,093100,18828455,3750,3750,3750,3750,28
|
|
20231017,093000,18723455,3750,3750,3750,3750,32
|
|
20231017,092900,18603455,3745,3745,3745,3745,0
|
|
20231017,092800,18603455,3745,3745,3745,3745,47
|
|
20231017,092700,18427440,3745,3740,3745,3740,250
|
|
20231017,092600,17491220,3745,3745,3745,3745,2
|
|
20231017,092500,17483730,3740,3750,3750,3740,3369
|
|
20231017,092400,4850790,3740,3740,3740,3740,62
|
|
20231017,092300,4618910,3740,3740,3740,3740,9
|
|
20231017,092200,4585250,3735,3735,3735,3735,22
|
|
20231017,092100,4503080,3735,3735,3735,3735,7
|
|
20231017,092000,4476935,3730,3750,3750,3730,122
|
|
20231017,091900,4019875,3730,3750,3750,3730,341
|
|
20231017,091800,2741970,3725,3725,3725,3725,0
|
|
20231017,091700,2741970,3725,3730,3750,3725,111
|
|
20231017,091600,2326495,3725,3725,3725,3725,16
|
|
20231017,091500,2266895,3730,3730,3730,3730,1
|
|
20231017,091400,2263165,3725,3725,3725,3725,0
|
|
20231017,091300,2263165,3725,3725,3725,3725,9
|
|
20231017,091200,2229640,3735,3735,3735,3735,0
|
|
20231017,091100,2229640,3735,3735,3735,3735,1
|
|
20231017,091000,2225905,3725,3730,3730,3725,108
|
|
20231017,090900,1823170,3725,3725,3725,3725,19
|
|
20231017,090800,1752395,3725,3725,3725,3725,2
|
|
20231017,090700,1744945,3725,3725,3725,3725,95
|
|
20231017,090600,1391070,3725,3725,3725,3725,17
|
|
20231017,090500,1327745,3730,3730,3730,3730,11
|
|
20231017,090400,1286715,3725,3725,3725,3725,129
|
|
20231017,090300,806190,3725,3730,3730,3725,15
|
|
20231017,090200,750310,3725,3725,3725,3725,0
|
|
20231017,090100,750310,3725,3725,3725,3725,59
|
|
20231017,090000,530535,3710,3705,3725,3705,143
|