583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184000,358650620,3710,3710,3710,3710,6912
|
|
20231019,183900,358650620,3710,3710,3710,3710,0
|
|
20231019,183800,358650620,3710,3710,3710,3710,0
|
|
20231019,183700,358650620,3710,3710,3710,3710,0
|
|
20231019,183600,358650620,3710,3710,3710,3710,0
|
|
20231019,183500,358650620,3710,3710,3710,3710,0
|
|
20231019,183400,358650620,3710,3710,3710,3710,0
|
|
20231019,183300,358650620,3710,3710,3710,3710,0
|
|
20231019,183200,358650620,3710,3710,3710,3710,0
|
|
20231019,183100,358650620,3710,3710,3710,3710,0
|
|
20231019,183000,358650620,3710,3710,3710,3710,0
|
|
20231019,182900,358650620,3710,3710,3710,3710,0
|
|
20231019,182800,358650620,3710,3710,3710,3710,0
|
|
20231019,182700,358650620,3710,3710,3710,3710,0
|
|
20231019,182600,358650620,3710,3710,3710,3710,0
|
|
20231019,182500,358650620,3710,3710,3710,3710,0
|
|
20231019,182400,358650620,3710,3710,3710,3710,0
|
|
20231019,182300,358650620,3710,3710,3710,3710,0
|
|
20231019,182200,358650620,3710,3710,3710,3710,0
|
|
20231019,182100,358650620,3710,3710,3710,3710,0
|
|
20231019,182000,358650620,3710,3710,3710,3710,0
|
|
20231019,181900,358650620,3710,3710,3710,3710,0
|
|
20231019,181800,358650620,3710,3710,3710,3710,0
|
|
20231019,181700,358650620,3710,3710,3710,3710,0
|
|
20231019,181600,358650620,3710,3710,3710,3710,0
|
|
20231019,181500,358650620,3710,3710,3710,3710,0
|
|
20231019,181400,358650620,3710,3710,3710,3710,0
|
|
20231019,181300,358650620,3710,3710,3710,3710,0
|
|
20231019,181200,358650620,3710,3710,3710,3710,0
|
|
20231019,181100,358650620,3710,3710,3710,3710,0
|
|
20231019,181000,358650620,3710,3710,3710,3710,6912
|
|
20231019,180900,358650620,3710,3710,3710,3710,0
|
|
20231019,180800,358650620,3710,3710,3710,3710,0
|
|
20231019,180700,358650620,3710,3710,3710,3710,0
|
|
20231019,180600,358650620,3710,3710,3710,3710,0
|
|
20231019,180500,358650620,3710,3710,3710,3710,0
|
|
20231019,180400,358650620,3710,3710,3710,3710,0
|
|
20231019,180300,358650620,3710,3710,3710,3710,0
|
|
20231019,180200,358650620,3710,3710,3710,3710,0
|
|
20231019,180100,358650620,3710,3710,3710,3710,0
|
|
20231019,180000,358650620,3710,3710,3710,3710,0
|
|
20231019,175900,358650620,3710,3710,3710,3710,0
|
|
20231019,175800,358650620,3710,3710,3710,3710,0
|
|
20231019,175700,358650620,3710,3710,3710,3710,0
|
|
20231019,175600,358650620,3710,3710,3710,3710,0
|
|
20231019,175500,358650620,3710,3710,3710,3710,0
|
|
20231019,175400,358650620,3710,3710,3710,3710,0
|
|
20231019,175300,358650620,3710,3710,3710,3710,0
|
|
20231019,175200,358650620,3710,3710,3710,3710,0
|
|
20231019,175100,358650620,3710,3710,3710,3710,0
|
|
20231019,175000,358650620,3710,3710,3710,3710,0
|
|
20231019,174900,358650620,3710,3710,3710,3710,0
|
|
20231019,174800,358650620,3710,3710,3710,3710,0
|
|
20231019,174700,358650620,3710,3710,3710,3710,0
|
|
20231019,174600,358650620,3710,3710,3710,3710,0
|
|
20231019,174500,358650620,3710,3710,3710,3710,0
|
|
20231019,174400,358650620,3710,3710,3710,3710,0
|
|
20231019,174300,358650620,3710,3710,3710,3710,0
|
|
20231019,174200,358650620,3710,3710,3710,3710,0
|
|
20231019,174100,358650620,3710,3710,3710,3710,0
|
|
20231019,174000,358650620,3710,3710,3710,3710,6912
|
|
20231019,173900,358650620,3710,3710,3710,3710,0
|
|
20231019,173800,358650620,3710,3710,3710,3710,0
|
|
20231019,173700,358650620,3710,3710,3710,3710,0
|
|
20231019,173600,358650620,3710,3710,3710,3710,0
|
|
20231019,173500,358650620,3710,3710,3710,3710,0
|
|
20231019,173400,358650620,3710,3710,3710,3710,0
|
|
20231019,173300,358650620,3710,3710,3710,3710,0
|
|
20231019,173200,358650620,3710,3710,3710,3710,0
|
|
20231019,173100,358650620,3710,3710,3710,3710,0
|
|
20231019,173000,358650620,3710,3710,3710,3710,0
|
|
20231019,172900,358650620,3710,3710,3710,3710,0
|
|
20231019,172800,358650620,3710,3710,3710,3710,0
|
|
20231019,172700,358650620,3710,3710,3710,3710,0
|
|
20231019,172600,358650620,3710,3710,3710,3710,0
|
|
20231019,172500,358650620,3710,3710,3710,3710,0
|
|
20231019,172400,358650620,3710,3710,3710,3710,0
|
|
20231019,172300,358650620,3710,3710,3710,3710,0
|
|
20231019,172200,358650620,3710,3710,3710,3710,0
|
|
20231019,172100,358650620,3710,3710,3710,3710,0
|
|
20231019,172000,358650620,3710,3710,3710,3710,0
|
|
20231019,171900,358650620,3710,3710,3710,3710,0
|
|
20231019,171800,358650620,3710,3710,3710,3710,0
|
|
20231019,171700,358650620,3710,3710,3710,3710,0
|
|
20231019,171600,358650620,3710,3710,3710,3710,0
|
|
20231019,171500,358650620,3710,3710,3710,3710,0
|
|
20231019,171400,358650620,3710,3710,3710,3710,0
|
|
20231019,171300,358650620,3710,3710,3710,3710,0
|
|
20231019,171200,358650620,3710,3710,3710,3710,0
|
|
20231019,171100,358650620,3710,3710,3710,3710,0
|
|
20231019,171000,358650620,3710,3710,3710,3710,6912
|
|
20231019,170900,358650620,3710,3710,3710,3710,0
|
|
20231019,170800,358650620,3710,3710,3710,3710,0
|
|
20231019,170700,358650620,3710,3710,3710,3710,0
|
|
20231019,170600,358650620,3710,3710,3710,3710,0
|
|
20231019,170500,358650620,3710,3710,3710,3710,0
|
|
20231019,170400,358650620,3710,3710,3710,3710,0
|
|
20231019,170300,358650620,3710,3710,3710,3710,0
|
|
20231019,170200,358650620,3710,3710,3710,3710,0
|
|
20231019,170100,358650620,3710,3710,3710,3710,0
|
|
20231019,170000,358650620,3710,3710,3710,3710,0
|
|
20231019,165900,358650620,3710,3710,3710,3710,0
|
|
20231019,165800,358650620,3710,3710,3710,3710,0
|
|
20231019,165700,358650620,3710,3710,3710,3710,0
|
|
20231019,165600,358650620,3710,3710,3710,3710,0
|
|
20231019,165500,358650620,3710,3710,3710,3710,0
|
|
20231019,165400,358650620,3710,3710,3710,3710,0
|
|
20231019,165300,358650620,3710,3710,3710,3710,0
|
|
20231019,165200,358650620,3710,3710,3710,3710,0
|
|
20231019,165100,358650620,3710,3710,3710,3710,0
|
|
20231019,165000,358650620,3710,3710,3710,3710,0
|
|
20231019,164900,358650620,3710,3710,3710,3710,0
|
|
20231019,164800,358650620,3710,3710,3710,3710,0
|
|
20231019,164700,358650620,3710,3710,3710,3710,0
|
|
20231019,164600,358650620,3710,3710,3710,3710,0
|
|
20231019,164500,358650620,3710,3710,3710,3710,0
|
|
20231019,164400,358650620,3710,3710,3710,3710,0
|
|
20231019,164300,358650620,3710,3710,3710,3710,0
|
|
20231019,164200,358650620,3710,3710,3710,3710,0
|
|
20231019,164100,358650620,3710,3710,3710,3710,0
|
|
20231019,164000,358650620,3710,3710,3710,3710,6912
|
|
20231019,163900,358650620,3710,3710,3710,3710,0
|
|
20231019,163800,358650620,3710,3710,3710,3710,0
|
|
20231019,163700,358650620,3710,3710,3710,3710,0
|
|
20231019,163600,358650620,3710,3710,3710,3710,0
|
|
20231019,163500,358650620,3710,3710,3710,3710,0
|
|
20231019,163400,358650620,3710,3710,3710,3710,0
|
|
20231019,163300,358650620,3710,3710,3710,3710,0
|
|
20231019,163200,358650620,3710,3710,3710,3710,0
|
|
20231019,163100,358650620,3710,3710,3710,3710,0
|
|
20231019,163000,358650620,3710,3710,3710,3710,0
|
|
20231019,162900,358650620,3710,3710,3710,3710,0
|
|
20231019,162800,358650620,3710,3710,3710,3710,0
|
|
20231019,162700,358650620,3710,3710,3710,3710,0
|
|
20231019,162600,358650620,3710,3710,3710,3710,0
|
|
20231019,162500,358650620,3710,3710,3710,3710,0
|
|
20231019,162400,358650620,3710,3710,3710,3710,0
|
|
20231019,162300,358650620,3710,3710,3710,3710,0
|
|
20231019,162200,358650620,3710,3710,3710,3710,0
|
|
20231019,162100,358650620,3710,3710,3710,3710,0
|
|
20231019,162000,358650620,3710,3710,3710,3710,0
|
|
20231019,161900,358650620,3710,3710,3710,3710,0
|
|
20231019,161800,358650620,3710,3710,3710,3710,0
|
|
20231019,161700,358650620,3710,3710,3710,3710,0
|
|
20231019,161600,358650620,3710,3710,3710,3710,0
|
|
20231019,161500,358650620,3710,3710,3710,3710,0
|
|
20231019,161400,358650620,3710,3710,3710,3710,0
|
|
20231019,161300,358650620,3710,3710,3710,3710,0
|
|
20231019,161200,358650620,3710,3710,3710,3710,0
|
|
20231019,161100,358650620,3710,3710,3710,3710,0
|
|
20231019,161000,358650620,3710,3710,3710,3710,6912
|
|
20231019,160900,358650620,3710,3710,3710,3710,0
|
|
20231019,160800,358650620,3710,3710,3710,3710,0
|
|
20231019,160700,358650620,3710,3710,3710,3710,0
|
|
20231019,160600,358650620,3710,3710,3710,3710,0
|
|
20231019,160500,358650620,3710,3710,3710,3710,0
|
|
20231019,160400,358650620,3710,3710,3710,3710,0
|
|
20231019,160300,358650620,3710,3710,3710,3710,0
|
|
20231019,160200,358650620,3710,3710,3710,3710,0
|
|
20231019,160100,358650620,3710,3710,3710,3710,0
|
|
20231019,160000,358650620,3710,3710,3710,3710,0
|
|
20231019,155900,358650620,3710,3710,3710,3710,0
|
|
20231019,155800,358650620,3710,3710,3710,3710,0
|
|
20231019,155700,358650620,3710,3710,3710,3710,0
|
|
20231019,155600,358650620,3710,3710,3710,3710,0
|
|
20231019,155500,358650620,3710,3710,3710,3710,0
|
|
20231019,155400,358650620,3710,3710,3710,3710,0
|
|
20231019,155300,358650620,3710,3710,3710,3710,0
|
|
20231019,155200,358650620,3710,3710,3710,3710,0
|
|
20231019,155100,358650620,3710,3710,3710,3710,0
|
|
20231019,155000,358650620,3710,3710,3710,3710,0
|
|
20231019,154900,358650620,3710,3710,3710,3710,0
|
|
20231019,154800,358650620,3710,3710,3710,3710,0
|
|
20231019,154700,358650620,3710,3710,3710,3710,0
|
|
20231019,154600,358650620,3710,3710,3710,3710,0
|
|
20231019,154500,358650620,3710,3710,3710,3710,0
|
|
20231019,154400,358650620,3710,3710,3710,3710,0
|
|
20231019,154300,358650620,3710,3710,3710,3710,0
|
|
20231019,154200,358650620,3710,3710,3710,3710,0
|
|
20231019,154100,358650620,3710,3710,3710,3710,0
|
|
20231019,154000,358650620,3710,3710,3710,3710,6912
|
|
20231019,153900,358650620,3710,3710,3710,3710,0
|
|
20231019,153800,358650620,3710,3710,3710,3710,0
|
|
20231019,153700,358650620,3710,3710,3710,3710,0
|
|
20231019,153600,358650620,3710,3710,3710,3710,0
|
|
20231019,153500,358650620,3710,3710,3710,3710,0
|
|
20231019,153400,358650620,3710,3710,3710,3710,0
|
|
20231019,153300,358650620,3710,3710,3710,3710,0
|
|
20231019,153200,358650620,3710,3710,3710,3710,0
|
|
20231019,153100,358650620,3710,3710,3710,3710,0
|
|
20231019,153000,358650620,3710,3710,3710,3710,6912
|
|
20231019,152900,333007100,3705,3705,3705,3705,0
|
|
20231019,152800,333007100,3705,3705,3705,3705,0
|
|
20231019,152700,333007100,3705,3705,3705,3705,0
|
|
20231019,152600,333007100,3705,3705,3705,3705,0
|
|
20231019,152500,333007100,3705,3705,3705,3705,0
|
|
20231019,152400,333007100,3705,3705,3705,3705,0
|
|
20231019,152300,333007100,3705,3705,3705,3705,0
|
|
20231019,152200,333007100,3705,3705,3705,3705,0
|
|
20231019,152100,333007100,3705,3705,3705,3705,0
|
|
20231019,152000,333007100,3705,3705,3705,3705,0
|
|
20231019,151900,333007100,3705,3705,3705,3705,481
|
|
20231019,151800,331224995,3705,3705,3705,3705,225
|
|
20231019,151700,330391370,3705,3705,3705,3705,1
|
|
20231019,151600,330387665,3705,3705,3710,3705,760
|
|
20231019,151500,327571465,3710,3690,3710,3690,2654
|
|
20231019,151400,317767985,3690,3690,3690,3690,136
|
|
20231019,151300,317266145,3690,3690,3690,3690,0
|
|
20231019,151200,317266145,3690,3680,3690,3680,1319
|
|
20231019,151100,312411625,3675,3675,3675,3675,666
|
|
20231019,151000,309964075,3675,3675,3675,3675,2
|
|
20231019,150900,309956725,3675,3675,3675,3675,0
|
|
20231019,150800,309956725,3675,3675,3675,3675,2
|
|
20231019,150700,309949375,3675,3675,3675,3675,213
|
|
20231019,150600,309166600,3675,3675,3675,3675,80
|
|
20231019,150500,308872600,3675,3680,3680,3675,22
|
|
20231019,150400,308791645,3675,3675,3675,3675,3
|
|
20231019,150300,308780620,3675,3675,3675,3675,1214
|
|
20231019,150200,304319170,3675,3675,3675,3675,1022
|
|
20231019,150100,300563320,3675,3675,3675,3675,1202
|
|
20231019,150000,296145970,3675,3675,3675,3675,722
|
|
20231019,145900,293492620,3675,3675,3675,3675,0
|
|
20231019,145800,293492620,3675,3675,3675,3675,2
|
|
20231019,145700,293485270,3675,3675,3675,3675,1
|
|
20231019,145600,293481595,3675,3675,3675,3675,22
|
|
20231019,145500,293400745,3675,3675,3680,3675,163
|
|
20231019,145400,292801670,3675,3675,3675,3675,1
|
|
20231019,145300,292797995,3675,3675,3675,3675,2
|
|
20231019,145200,292790645,3680,3675,3680,3675,221
|
|
20231019,145100,291977470,3675,3675,3675,3675,101
|
|
20231019,145000,291606295,3675,3675,3675,3675,1
|
|
20231019,144900,291602620,3675,3675,3675,3675,112
|
|
20231019,144800,291191020,3675,3675,3675,3675,87
|
|
20231019,144700,290871295,3675,3675,3675,3675,4359
|
|
20231019,144600,274851970,3675,3675,3675,3675,0
|
|
20231019,144500,274851970,3675,3675,3675,3675,0
|
|
20231019,144400,274851970,3675,3655,3675,3655,10
|
|
20231019,144300,274815330,3650,3650,3650,3650,0
|
|
20231019,144200,274815330,3650,3655,3655,3650,223
|
|
20231019,144100,274000370,3660,3660,3660,3660,0
|
|
20231019,144000,274000370,3660,3660,3660,3660,0
|
|
20231019,143900,274000370,3660,3660,3660,3660,0
|
|
20231019,143800,274000370,3660,3660,3660,3660,81
|
|
20231019,143700,273703910,3660,3660,3660,3660,0
|
|
20231019,143600,273703910,3660,3660,3660,3660,0
|
|
20231019,143500,273703910,3660,3660,3660,3660,0
|
|
20231019,143400,273703910,3660,3660,3675,3660,5631
|
|
20231019,143300,253012190,3660,3660,3660,3660,22
|
|
20231019,143200,252931670,3675,3675,3675,3675,30
|
|
20231019,143100,252821420,3655,3655,3655,3655,241
|
|
20231019,143000,251940565,3655,3655,3655,3655,0
|
|
20231019,142900,251940565,3655,3655,3655,3655,0
|
|
20231019,142800,251940565,3655,3655,3655,3655,2
|
|
20231019,142700,251933255,3655,3655,3655,3655,0
|
|
20231019,142600,251933255,3655,3655,3655,3655,1
|
|
20231019,142500,251929600,3680,3680,3680,3680,102
|
|
20231019,142400,251554240,3675,3675,3675,3675,0
|
|
20231019,142300,251554240,3675,3665,3675,3665,428
|
|
20231019,142200,249983070,3660,3660,3660,3660,547
|
|
20231019,142100,247981050,3655,3645,3655,3645,731
|
|
20231019,142000,245311325,3650,3645,3650,3645,1785
|
|
20231019,141900,238804500,3645,3645,3645,3645,2
|
|
20231019,141800,238797210,3650,3645,3650,3645,79
|
|
20231019,141700,238509250,3645,3645,3645,3645,1
|
|
20231019,141600,238505605,3645,3645,3645,3645,22
|
|
20231019,141500,238425415,3645,3645,3645,3645,2
|
|
20231019,141400,238418125,3650,3640,3650,3640,93
|
|
20231019,141300,238078715,3650,3650,3650,3650,0
|
|
20231019,141200,238078715,3650,3650,3650,3650,0
|
|
20231019,141100,238078715,3650,3650,3650,3650,25
|
|
20231019,141000,237987465,3650,3645,3650,3645,328
|
|
20231019,140900,236791305,3640,3640,3640,3640,198
|
|
20231019,140800,236070585,3640,3645,3645,3640,1005
|
|
20231019,140700,232412360,3645,3645,3645,3645,13
|
|
20231019,140600,232364975,3640,3640,3640,3640,361
|
|
20231019,140500,231050935,3645,3645,3645,3645,354
|
|
20231019,140400,229760605,3645,3645,3645,3645,20
|
|
20231019,140300,229687705,3640,3640,3640,3640,2
|
|
20231019,140200,229680425,3640,3640,3640,3640,0
|
|
20231019,140100,229680425,3640,3640,3640,3640,92
|
|
20231019,140000,229345545,3640,3640,3640,3640,21
|
|
20231019,135900,229269105,3640,3640,3640,3640,795
|
|
20231019,135800,226375305,3640,3640,3640,3640,2
|
|
20231019,135700,226368025,3635,3635,3635,3635,3
|
|
20231019,135600,226357120,3635,3635,3635,3635,0
|
|
20231019,135500,226357120,3635,3635,3635,3635,500
|
|
20231019,135400,224539620,3635,3640,3640,3635,4296
|
|
20231019,135300,208903305,3645,3645,3645,3645,0
|
|
20231019,135200,208903305,3645,3645,3645,3645,0
|
|
20231019,135100,208903305,3645,3645,3645,3640,1150
|
|
20231019,135000,204711660,3645,3650,3650,3645,1052
|
|
20231019,134900,200876625,3650,3650,3650,3650,2
|
|
20231019,134800,200869325,3650,3650,3650,3650,331
|
|
20231019,134700,199661175,3650,3650,3650,3650,0
|
|
20231019,134600,199661175,3650,3650,3650,3650,1
|
|
20231019,134500,199657525,3650,3650,3650,3650,1
|
|
20231019,134400,199653875,3650,3650,3650,3650,1
|
|
20231019,134300,199650225,3650,3650,3650,3650,319
|
|
20231019,134200,198485875,3650,3650,3650,3650,0
|
|
20231019,134100,198485875,3650,3645,3650,3640,7415
|
|
20231019,134000,171468225,3650,3650,3650,3650,8
|
|
20231019,133900,171439025,3645,3650,3650,3645,1058
|
|
20231019,133800,167577430,3655,3655,3655,3655,210
|
|
20231019,133700,166809880,3655,3655,3655,3655,400
|
|
20231019,133600,165347880,3660,3660,3660,3660,0
|
|
20231019,133500,165347880,3660,3660,3660,3660,0
|
|
20231019,133400,165347880,3660,3660,3660,3660,194
|
|
20231019,133300,164637840,3655,3655,3655,3655,0
|
|
20231019,133200,164637840,3655,3655,3655,3655,3
|
|
20231019,133100,164626875,3655,3655,3655,3655,0
|
|
20231019,133000,164626875,3655,3655,3655,3650,1412
|
|
20231019,132900,159466080,3655,3655,3655,3655,0
|
|
20231019,132800,159466080,3655,3655,3655,3655,0
|
|
20231019,132700,159466080,3655,3655,3655,3655,10
|
|
20231019,132600,159429530,3655,3655,3655,3655,503
|
|
20231019,132500,157591065,3660,3660,3660,3660,0
|
|
20231019,132400,157591065,3660,3660,3660,3660,0
|
|
20231019,132300,157591065,3660,3660,3660,3660,0
|
|
20231019,132200,157591065,3660,3660,3660,3660,1
|
|
20231019,132100,157587405,3655,3655,3655,3655,0
|
|
20231019,132000,157587405,3655,3660,3660,3655,10
|
|
20231019,131900,157550820,3660,3660,3660,3660,77
|
|
20231019,131800,157269000,3660,3660,3660,3660,1
|
|
20231019,131700,157265340,3670,3670,3670,3670,64
|
|
20231019,131600,157030460,3670,3660,3670,3660,37
|
|
20231019,131500,156894680,3660,3660,3660,3660,21
|
|
20231019,131400,156817820,3660,3670,3670,3660,21
|
|
20231019,131300,156740760,3665,3665,3665,3665,0
|
|
20231019,131200,156740760,3665,3665,3665,3665,20
|
|
20231019,131100,156667460,3665,3665,3665,3665,400
|
|
20231019,131000,155201460,3660,3660,3660,3660,0
|
|
20231019,130900,155201460,3660,3660,3660,3660,406
|
|
20231019,130800,153715500,3660,3660,3660,3660,0
|
|
20231019,130700,153715500,3660,3660,3660,3660,0
|
|
20231019,130600,153715500,3660,3660,3660,3660,0
|
|
20231019,130500,153715500,3660,3660,3660,3660,112
|
|
20231019,130400,153305580,3645,3640,3650,3640,2238
|
|
20231019,130300,145146305,3635,3635,3635,3635,51
|
|
20231019,130200,144960920,3630,3630,3630,3630,0
|
|
20231019,130100,144960920,3630,3630,3630,3630,0
|
|
20231019,130000,144960920,3630,3630,3630,3630,4
|
|
20231019,125900,144946400,3640,3640,3640,3640,0
|
|
20231019,125800,144946400,3640,3630,3640,3630,36
|
|
20231019,125700,144815710,3630,3630,3630,3630,18
|
|
20231019,125600,144750370,3630,3630,3630,3630,51
|
|
20231019,125500,144565240,3630,3630,3630,3630,149
|
|
20231019,125400,144024370,3635,3635,3635,3635,0
|
|
20231019,125300,144024370,3635,3635,3635,3635,0
|
|
20231019,125200,144024370,3635,3635,3635,3635,5
|
|
20231019,125100,144006195,3640,3640,3640,3640,10
|
|
20231019,125000,143969795,3640,3640,3640,3640,0
|
|
20231019,124900,143969795,3640,3640,3640,3640,0
|
|
20231019,124800,143969795,3640,3640,3640,3640,230
|
|
20231019,124700,143132595,3640,3640,3640,3640,0
|
|
20231019,124600,143132595,3640,3640,3640,3640,30
|
|
20231019,124500,143023395,3640,3625,3640,3625,2
|
|
20231019,124400,143016130,3620,3620,3620,3620,0
|
|
20231019,124300,143016130,3620,3635,3635,3620,1234
|
|
20231019,124200,138540080,3635,3635,3635,3635,150
|
|
20231019,124100,137994830,3645,3645,3645,3645,1
|
|
20231019,124000,137991185,3645,3635,3645,3635,1205
|
|
20231019,123900,133603070,3635,3635,3635,3635,301
|
|
20231019,123800,132508935,3635,3635,3635,3635,0
|
|
20231019,123700,132508935,3635,3635,3635,3635,0
|
|
20231019,123600,132508935,3635,3640,3640,3635,2372
|
|
20231019,123500,123875445,3645,3645,3645,3645,0
|
|
20231019,123400,123875445,3645,3645,3645,3645,1
|
|
20231019,123300,123871800,3645,3645,3645,3645,369
|
|
20231019,123200,122526795,3645,3645,3645,3645,0
|
|
20231019,123100,122526795,3645,3645,3645,3645,0
|
|
20231019,123000,122526795,3645,3645,3645,3645,51
|
|
20231019,122900,122340900,3645,3645,3645,3645,98
|
|
20231019,122800,121983690,3645,3645,3645,3645,0
|
|
20231019,122700,121983690,3645,3645,3645,3645,131
|
|
20231019,122600,121506195,3645,3645,3645,3645,10
|
|
20231019,122500,121469745,3645,3645,3645,3645,322
|
|
20231019,122400,120296055,3645,3645,3645,3645,0
|
|
20231019,122300,120296055,3645,3645,3645,3645,0
|
|
20231019,122200,120296055,3645,3645,3645,3645,0
|
|
20231019,122100,120296055,3645,3645,3645,3645,0
|
|
20231019,122000,120296055,3645,3645,3645,3645,0
|
|
20231019,121900,120296055,3645,3645,3645,3645,0
|
|
20231019,121800,120296055,3645,3650,3650,3645,487
|
|
20231019,121700,118518830,3650,3650,3650,3650,0
|
|
20231019,121600,118518830,3650,3650,3650,3650,0
|
|
20231019,121500,118518830,3650,3650,3650,3650,0
|
|
20231019,121400,118518830,3650,3665,3665,3650,1039
|
|
20231019,121300,114716435,3665,3665,3665,3665,55
|
|
20231019,121200,114514860,3650,3655,3655,3650,195
|
|
20231019,121100,113802965,3655,3655,3655,3655,1
|
|
20231019,121000,113799310,3655,3655,3655,3655,0
|
|
20231019,120900,113799310,3655,3670,3670,3655,2
|
|
20231019,120800,113791985,3655,3655,3655,3655,0
|
|
20231019,120700,113791985,3655,3665,3665,3655,101
|
|
20231019,120600,113422820,3660,3660,3660,3660,0
|
|
20231019,120500,113422820,3660,3660,3660,3660,0
|
|
20231019,120400,113422820,3660,3660,3660,3660,1
|
|
20231019,120300,113419160,3660,3660,3660,3660,0
|
|
20231019,120200,113419160,3660,3660,3660,3660,215
|
|
20231019,120100,112632260,3655,3655,3655,3655,0
|
|
20231019,120000,112632260,3655,3655,3655,3655,0
|
|
20231019,115900,112632260,3655,3675,3675,3655,7
|
|
20231019,115800,112606555,3660,3660,3660,3660,0
|
|
20231019,115700,112606555,3660,3660,3660,3660,230
|
|
20231019,115600,111764755,3660,3660,3660,3660,0
|
|
20231019,115500,111764755,3660,3655,3660,3655,5
|
|
20231019,115400,111746460,3660,3660,3660,3660,0
|
|
20231019,115300,111746460,3660,3660,3660,3660,10
|
|
20231019,115200,111709860,3660,3660,3660,3660,0
|
|
20231019,115100,111709860,3660,3655,3660,3655,200
|
|
20231019,115000,110977940,3675,3660,3675,3660,1000
|
|
20231019,114900,107313975,3650,3650,3650,3650,3
|
|
20231019,114800,107303025,3650,3655,3655,3650,2
|
|
20231019,114700,107295720,3650,3650,3650,3650,0
|
|
20231019,114600,107295720,3650,3650,3650,3650,39
|
|
20231019,114500,107153370,3650,3660,3660,3650,3563
|
|
20231019,114400,94136065,3665,3665,3665,3665,102
|
|
20231019,114300,93762235,3665,3660,3665,3660,59
|
|
20231019,114200,93546040,3670,3670,3670,3670,102
|
|
20231019,114100,93171700,3660,3660,3660,3660,0
|
|
20231019,114000,93171700,3660,3660,3660,3660,0
|
|
20231019,113900,93171700,3660,3660,3660,3660,0
|
|
20231019,113800,93171700,3660,3660,3660,3660,0
|
|
20231019,113700,93171700,3660,3660,3660,3660,0
|
|
20231019,113600,93171700,3660,3660,3660,3660,1187
|
|
20231019,113500,88827280,3660,3665,3665,3660,7
|
|
20231019,113400,88801645,3670,3670,3670,3670,0
|
|
20231019,113300,88801645,3670,3670,3670,3670,0
|
|
20231019,113200,88801645,3670,3670,3670,3670,0
|
|
20231019,113100,88801645,3670,3670,3670,3670,20
|
|
20231019,113000,88728245,3660,3660,3660,3660,0
|
|
20231019,112900,88728245,3660,3660,3660,3660,16
|
|
20231019,112800,88669685,3660,3660,3660,3660,719
|
|
20231019,112700,86038145,3660,3660,3660,3660,0
|
|
20231019,112600,86038145,3660,3665,3665,3660,829
|
|
20231019,112500,83000745,3665,3665,3665,3665,1
|
|
20231019,112400,82997080,3660,3670,3670,3660,575
|
|
20231019,112300,80890155,3670,3670,3670,3670,382
|
|
20231019,112200,79488215,3670,3670,3670,3670,0
|
|
20231019,112100,79488215,3670,3670,3670,3665,739
|
|
20231019,112000,76776180,3675,3675,3675,3675,1
|
|
20231019,111900,76772505,3680,3680,3680,3680,2
|
|
20231019,111800,76765145,3675,3675,3675,3675,0
|
|
20231019,111700,76765145,3675,3675,3675,3675,220
|
|
20231019,111600,75956645,3675,3675,3675,3675,0
|
|
20231019,111500,75956645,3675,3675,3675,3675,2
|
|
20231019,111400,75949295,3675,3675,3675,3675,1
|
|
20231019,111300,75945620,3670,3670,3670,3670,0
|
|
20231019,111200,75945620,3670,3670,3670,3670,0
|
|
20231019,111100,75945620,3670,3665,3670,3665,69
|
|
20231019,111000,75692430,3670,3670,3670,3670,20
|
|
20231019,110900,75619030,3665,3665,3665,3665,0
|
|
20231019,110800,75619030,3665,3665,3665,3665,0
|
|
20231019,110700,75619030,3665,3670,3670,3665,55
|
|
20231019,110600,75417445,3665,3665,3665,3665,710
|
|
20231019,110500,72815295,3665,3670,3670,3665,829
|
|
20231019,110400,69775710,3670,3670,3670,3670,0
|
|
20231019,110300,69775710,3670,3670,3670,3670,0
|
|
20231019,110200,69775710,3670,3670,3670,3670,68
|
|
20231019,110100,69526150,3670,3670,3670,3670,0
|
|
20231019,110000,69526150,3670,3670,3670,3670,0
|
|
20231019,105900,69526150,3670,3670,3670,3670,0
|
|
20231019,105800,69526150,3670,3670,3670,3670,0
|
|
20231019,105700,69526150,3670,3670,3670,3670,0
|
|
20231019,105600,69526150,3670,3670,3670,3670,0
|
|
20231019,105500,69526150,3670,3670,3670,3670,1
|
|
20231019,105400,69522480,3670,3670,3670,3670,38
|
|
20231019,105300,69383020,3675,3680,3680,3675,1095
|
|
20231019,105200,65353940,3680,3690,3690,3680,1658
|
|
20231019,105100,59241635,3690,3695,3695,3690,1147
|
|
20231019,105000,55007145,3695,3700,3700,3695,4
|
|
20231019,104900,54992360,3700,3700,3700,3700,0
|
|
20231019,104800,54992360,3700,3700,3700,3700,0
|
|
20231019,104700,54992360,3700,3700,3700,3700,0
|
|
20231019,104600,54992360,3700,3700,3700,3700,0
|
|
20231019,104500,54992360,3700,3700,3700,3700,30
|
|
20231019,104400,54881360,3705,3705,3705,3705,0
|
|
20231019,104300,54881360,3705,3705,3705,3705,0
|
|
20231019,104200,54881360,3705,3705,3705,3705,1
|
|
20231019,104100,54877655,3705,3705,3705,3705,0
|
|
20231019,104000,54877655,3705,3705,3705,3705,0
|
|
20231019,103900,54877655,3705,3705,3705,3705,0
|
|
20231019,103800,54877655,3705,3705,3705,3705,0
|
|
20231019,103700,54877655,3705,3705,3705,3705,0
|
|
20231019,103600,54877655,3705,3705,3705,3705,3
|
|
20231019,103500,54866540,3705,3705,3705,3705,0
|
|
20231019,103400,54866540,3705,3705,3705,3695,10
|
|
20231019,103300,54829570,3695,3695,3695,3695,0
|
|
20231019,103200,54829570,3695,3695,3695,3695,0
|
|
20231019,103100,54829570,3695,3695,3695,3695,0
|
|
20231019,103000,54829570,3695,3695,3695,3695,0
|
|
20231019,102900,54829570,3695,3695,3695,3695,0
|
|
20231019,102800,54829570,3695,3705,3705,3695,111
|
|
20231019,102700,54418425,3700,3700,3700,3700,1
|
|
20231019,102600,54414725,3705,3705,3705,3705,108
|
|
20231019,102500,54014585,3705,3705,3705,3705,1
|
|
20231019,102400,54010880,3710,3710,3710,3705,222
|
|
20231019,102300,53188355,3705,3705,3705,3705,1
|
|
20231019,102200,53184650,3705,3705,3705,3705,21
|
|
20231019,102100,53106845,3705,3700,3705,3700,508
|
|
20231019,102000,51225785,3700,3700,3700,3700,11
|
|
20231019,101900,51185085,3690,3690,3690,3690,0
|
|
20231019,101800,51185085,3690,3690,3690,3690,3
|
|
20231019,101700,51174015,3700,3700,3700,3700,1
|
|
20231019,101600,51170315,3690,3690,3690,3690,36
|
|
20231019,101500,51037475,3685,3685,3685,3685,0
|
|
20231019,101400,51037475,3685,3685,3685,3685,0
|
|
20231019,101300,51037475,3685,3690,3705,3685,1201
|
|
20231019,101200,46598250,3685,3685,3685,3685,1
|
|
20231019,101100,46594565,3680,3680,3680,3680,25
|
|
20231019,101000,46502565,3680,3680,3680,3680,1
|
|
20231019,100900,46498885,3675,3675,3675,3675,104
|
|
20231019,100800,46116685,3670,3670,3670,3670,0
|
|
20231019,100700,46116685,3670,3670,3670,3670,0
|
|
20231019,100600,46116685,3670,3675,3675,3670,63
|
|
20231019,100500,45885210,3675,3675,3675,3675,22
|
|
20231019,100400,45804360,3670,3670,3670,3665,372
|
|
20231019,100300,44439170,3670,3675,3675,3670,1020
|
|
20231019,100200,40690875,3675,3675,3675,3675,12
|
|
20231019,100100,40646775,3675,3685,3685,3675,323
|
|
20231019,100000,39457100,3690,3685,3690,3685,281
|
|
20231019,095900,38420240,3690,3690,3690,3690,1
|
|
20231019,095800,38416550,3690,3690,3690,3690,1
|
|
20231019,095700,38412860,3690,3680,3690,3680,7
|
|
20231019,095600,38387080,3680,3680,3680,3680,7
|
|
20231019,095500,38361320,3690,3690,3690,3690,7
|
|
20231019,095400,38335490,3690,3690,3690,3690,1
|
|
20231019,095300,38331800,3690,3690,3690,3690,0
|
|
20231019,095200,38331800,3690,3690,3690,3690,1
|
|
20231019,095100,38328110,3690,3690,3690,3690,0
|
|
20231019,095000,38328110,3690,3690,3690,3690,1
|
|
20231019,094900,38324420,3690,3690,3690,3690,2
|
|
20231019,094800,38317040,3690,3690,3690,3690,0
|
|
20231019,094700,38317040,3690,3690,3690,3690,10
|
|
20231019,094600,38280140,3690,3690,3690,3690,2
|
|
20231019,094500,38272760,3680,3685,3685,3680,19
|
|
20231019,094400,38202815,3690,3690,3690,3690,2
|
|
20231019,094300,38195435,3690,3690,3690,3690,1
|
|
20231019,094200,38191745,3690,3690,3690,3690,2
|
|
20231019,094100,38184365,3690,3690,3690,3690,1
|
|
20231019,094000,38180675,3690,3690,3690,3690,0
|
|
20231019,093900,38180675,3690,3690,3690,3690,2
|
|
20231019,093800,38173295,3690,3690,3690,3690,0
|
|
20231019,093700,38173295,3690,3690,3690,3690,1
|
|
20231019,093600,38169605,3695,3695,3695,3695,1
|
|
20231019,093500,38165910,3690,3690,3690,3690,306
|
|
20231019,093400,37036770,3685,3690,3690,3685,107
|
|
20231019,093300,36642440,3690,3690,3690,3690,2
|
|
20231019,093200,36635060,3670,3670,3670,3670,0
|
|
20231019,093100,36635060,3670,3685,3690,3670,509
|
|
20231019,093000,34759605,3685,3675,3685,3675,167
|
|
20231019,092900,34145735,3675,3670,3675,3670,148
|
|
20231019,092800,33602570,3670,3665,3670,3665,19
|
|
20231019,092700,33532930,3665,3665,3665,3665,128
|
|
20231019,092600,33063810,3670,3665,3670,3665,11
|
|
20231019,092500,33023490,3660,3670,3670,3660,771
|
|
20231019,092400,30199430,3670,3675,3675,3670,16
|
|
20231019,092300,30140660,3675,3675,3675,3675,21
|
|
20231019,092200,30063485,3675,3675,3675,3675,0
|
|
20231019,092100,30063485,3675,3670,3675,3665,114
|
|
20231019,092000,29644675,3670,3670,3670,3670,1
|
|
20231019,091900,29641005,3665,3670,3670,3665,74
|
|
20231019,091800,29369580,3665,3675,3675,3665,14
|
|
20231019,091700,29318260,3665,3675,3675,3665,36
|
|
20231019,091600,29186310,3665,3665,3665,3665,549
|
|
20231019,091500,27174225,3660,3670,3750,3660,3205
|
|
20231019,091400,15395640,3680,3680,3680,3680,0
|
|
20231019,091300,15395640,3680,3670,3680,3670,58
|
|
20231019,091200,15182770,3670,3670,3670,3665,119
|
|
20231019,091100,14746125,3665,3670,3670,3665,97
|
|
20231019,091000,14390215,3665,3670,3670,3665,275
|
|
20231019,090900,13381340,3675,3670,3680,3670,543
|
|
20231019,090800,11388435,3675,3675,3675,3675,0
|
|
20231019,090700,11388435,3675,3675,3675,3675,164
|
|
20231019,090600,10785735,3675,3665,3675,3660,338
|
|
20231019,090500,9547850,3665,3690,3690,3665,1090
|
|
20231019,090400,5543275,3690,3700,3700,3690,624
|
|
20231019,090300,3237820,3700,3705,3705,3700,200
|
|
20231019,090200,2497730,3705,3705,3705,3705,0
|
|
20231019,090100,2497730,3705,3715,3715,3705,294
|
|
20231019,090000,1407430,3715,3735,3735,3715,377
|