678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,201500,929026900,3805,3805,3805,3805,7635
|
|
20231010,201400,929026900,3805,3805,3805,3805,0
|
|
20231010,201300,929026900,3805,3805,3805,3805,0
|
|
20231010,201200,929026900,3805,3805,3805,3805,0
|
|
20231010,201100,929026900,3805,3805,3805,3805,0
|
|
20231010,201000,929026900,3805,3805,3805,3805,0
|
|
20231010,200900,929026900,3805,3805,3805,3805,0
|
|
20231010,200800,929026900,3805,3805,3805,3805,0
|
|
20231010,200700,929026900,3805,3805,3805,3805,0
|
|
20231010,200600,929026900,3805,3805,3805,3805,0
|
|
20231010,200500,929026900,3805,3805,3805,3805,0
|
|
20231010,200400,929026900,3805,3805,3805,3805,0
|
|
20231010,200300,929026900,3805,3805,3805,3805,0
|
|
20231010,200200,929026900,3805,3805,3805,3805,0
|
|
20231010,200100,929026900,3805,3805,3805,3805,0
|
|
20231010,200000,929026900,3805,3805,3805,3805,0
|
|
20231010,195900,929026900,3805,3805,3805,3805,0
|
|
20231010,195800,929026900,3805,3805,3805,3805,0
|
|
20231010,195700,929026900,3805,3805,3805,3805,0
|
|
20231010,195600,929026900,3805,3805,3805,3805,0
|
|
20231010,195500,929026900,3805,3805,3805,3805,0
|
|
20231010,195400,929026900,3805,3805,3805,3805,0
|
|
20231010,195300,929026900,3805,3805,3805,3805,0
|
|
20231010,195200,929026900,3805,3805,3805,3805,0
|
|
20231010,195100,929026900,3805,3805,3805,3805,0
|
|
20231010,195000,929026900,3805,3805,3805,3805,0
|
|
20231010,194900,929026900,3805,3805,3805,3805,0
|
|
20231010,194800,929026900,3805,3805,3805,3805,0
|
|
20231010,194700,929026900,3805,3805,3805,3805,0
|
|
20231010,194600,929026900,3805,3805,3805,3805,0
|
|
20231010,194500,929026900,3805,3805,3805,3805,7635
|
|
20231010,194400,929026900,3805,3805,3805,3805,0
|
|
20231010,194300,929026900,3805,3805,3805,3805,0
|
|
20231010,194200,929026900,3805,3805,3805,3805,0
|
|
20231010,194100,929026900,3805,3805,3805,3805,0
|
|
20231010,194000,929026900,3805,3805,3805,3805,0
|
|
20231010,193900,929026900,3805,3805,3805,3805,0
|
|
20231010,193800,929026900,3805,3805,3805,3805,0
|
|
20231010,193700,929026900,3805,3805,3805,3805,0
|
|
20231010,193600,929026900,3805,3805,3805,3805,0
|
|
20231010,193500,929026900,3805,3805,3805,3805,0
|
|
20231010,193400,929026900,3805,3805,3805,3805,0
|
|
20231010,193300,929026900,3805,3805,3805,3805,0
|
|
20231010,193200,929026900,3805,3805,3805,3805,0
|
|
20231010,193100,929026900,3805,3805,3805,3805,0
|
|
20231010,193000,929026900,3805,3805,3805,3805,0
|
|
20231010,192900,929026900,3805,3805,3805,3805,0
|
|
20231010,192800,929026900,3805,3805,3805,3805,0
|
|
20231010,192700,929026900,3805,3805,3805,3805,0
|
|
20231010,192600,929026900,3805,3805,3805,3805,0
|
|
20231010,192500,929026900,3805,3805,3805,3805,0
|
|
20231010,192400,929026900,3805,3805,3805,3805,0
|
|
20231010,192300,929026900,3805,3805,3805,3805,0
|
|
20231010,192200,929026900,3805,3805,3805,3805,0
|
|
20231010,192100,929026900,3805,3805,3805,3805,0
|
|
20231010,192000,929026900,3805,3805,3805,3805,0
|
|
20231010,191900,929026900,3805,3805,3805,3805,0
|
|
20231010,191800,929026900,3805,3805,3805,3805,0
|
|
20231010,191700,929026900,3805,3805,3805,3805,0
|
|
20231010,191600,929026900,3805,3805,3805,3805,0
|
|
20231010,191500,929026900,3805,3805,3805,3805,7635
|
|
20231010,191400,929026900,3805,3805,3805,3805,0
|
|
20231010,191300,929026900,3805,3805,3805,3805,0
|
|
20231010,191200,929026900,3805,3805,3805,3805,0
|
|
20231010,191100,929026900,3805,3805,3805,3805,0
|
|
20231010,191000,929026900,3805,3805,3805,3805,0
|
|
20231010,190900,929026900,3805,3805,3805,3805,0
|
|
20231010,190800,929026900,3805,3805,3805,3805,0
|
|
20231010,190700,929026900,3805,3805,3805,3805,0
|
|
20231010,190600,929026900,3805,3805,3805,3805,0
|
|
20231010,190500,929026900,3805,3805,3805,3805,0
|
|
20231010,190400,929026900,3805,3805,3805,3805,0
|
|
20231010,190300,929026900,3805,3805,3805,3805,0
|
|
20231010,190200,929026900,3805,3805,3805,3805,0
|
|
20231010,190100,929026900,3805,3805,3805,3805,0
|
|
20231010,190000,929026900,3805,3805,3805,3805,0
|
|
20231010,185900,929026900,3805,3805,3805,3805,0
|
|
20231010,185800,929026900,3805,3805,3805,3805,0
|
|
20231010,185700,929026900,3805,3805,3805,3805,0
|
|
20231010,185600,929026900,3805,3805,3805,3805,0
|
|
20231010,185500,929026900,3805,3805,3805,3805,0
|
|
20231010,185400,929026900,3805,3805,3805,3805,0
|
|
20231010,185300,929026900,3805,3805,3805,3805,0
|
|
20231010,185200,929026900,3805,3805,3805,3805,0
|
|
20231010,185100,929026900,3805,3805,3805,3805,0
|
|
20231010,185000,929026900,3805,3805,3805,3805,0
|
|
20231010,184900,929026900,3805,3805,3805,3805,0
|
|
20231010,184800,929026900,3805,3805,3805,3805,0
|
|
20231010,184700,929026900,3805,3805,3805,3805,0
|
|
20231010,184600,929026900,3805,3805,3805,3805,0
|
|
20231010,184500,929026900,3805,3805,3805,3805,7635
|
|
20231010,184400,929026900,3805,3805,3805,3805,0
|
|
20231010,184300,929026900,3805,3805,3805,3805,0
|
|
20231010,184200,929026900,3805,3805,3805,3805,0
|
|
20231010,184100,929026900,3805,3805,3805,3805,0
|
|
20231010,184000,929026900,3805,3805,3805,3805,0
|
|
20231010,183900,929026900,3805,3805,3805,3805,0
|
|
20231010,183800,929026900,3805,3805,3805,3805,0
|
|
20231010,183700,929026900,3805,3805,3805,3805,0
|
|
20231010,183600,929026900,3805,3805,3805,3805,0
|
|
20231010,183500,929026900,3805,3805,3805,3805,0
|
|
20231010,183400,929026900,3805,3805,3805,3805,0
|
|
20231010,183300,929026900,3805,3805,3805,3805,0
|
|
20231010,183200,929026900,3805,3805,3805,3805,0
|
|
20231010,183100,929026900,3805,3805,3805,3805,0
|
|
20231010,183000,929026900,3805,3805,3805,3805,0
|
|
20231010,182900,929026900,3805,3805,3805,3805,0
|
|
20231010,182800,929026900,3805,3805,3805,3805,0
|
|
20231010,182700,929026900,3805,3805,3805,3805,0
|
|
20231010,182600,929026900,3805,3805,3805,3805,0
|
|
20231010,182500,929026900,3805,3805,3805,3805,0
|
|
20231010,182400,929026900,3805,3805,3805,3805,0
|
|
20231010,182300,929026900,3805,3805,3805,3805,0
|
|
20231010,182200,929026900,3805,3805,3805,3805,0
|
|
20231010,182100,929026900,3805,3805,3805,3805,0
|
|
20231010,182000,929026900,3805,3805,3805,3805,0
|
|
20231010,181900,929026900,3805,3805,3805,3805,0
|
|
20231010,181800,929026900,3805,3805,3805,3805,0
|
|
20231010,181700,929026900,3805,3805,3805,3805,0
|
|
20231010,181600,929026900,3805,3805,3805,3805,0
|
|
20231010,181500,929026900,3805,3805,3805,3805,7635
|
|
20231010,181400,929026900,3805,3805,3805,3805,0
|
|
20231010,181300,929026900,3805,3805,3805,3805,0
|
|
20231010,181200,929026900,3805,3805,3805,3805,0
|
|
20231010,181100,929026900,3805,3805,3805,3805,0
|
|
20231010,181000,929026900,3805,3805,3805,3805,0
|
|
20231010,180900,929026900,3805,3805,3805,3805,0
|
|
20231010,180800,929026900,3805,3805,3805,3805,0
|
|
20231010,180700,929026900,3805,3805,3805,3805,0
|
|
20231010,180600,929026900,3805,3805,3805,3805,0
|
|
20231010,180500,929026900,3805,3805,3805,3805,0
|
|
20231010,180400,929026900,3805,3805,3805,3805,0
|
|
20231010,180300,929026900,3805,3805,3805,3805,0
|
|
20231010,180200,929026900,3805,3805,3805,3805,0
|
|
20231010,180100,929026900,3805,3805,3805,3805,0
|
|
20231010,180000,929026900,3805,3805,3805,3805,0
|
|
20231010,175900,929026900,3805,3805,3805,3805,0
|
|
20231010,175800,929026900,3805,3805,3805,3805,0
|
|
20231010,175700,929026900,3805,3805,3805,3805,0
|
|
20231010,175600,929026900,3805,3805,3805,3805,0
|
|
20231010,175500,929026900,3805,3805,3805,3805,0
|
|
20231010,175400,929026900,3805,3805,3805,3805,0
|
|
20231010,175300,929026900,3805,3805,3805,3805,0
|
|
20231010,175200,929026900,3805,3805,3805,3805,0
|
|
20231010,175100,929026900,3805,3805,3805,3805,0
|
|
20231010,175000,929026900,3805,3805,3805,3805,0
|
|
20231010,174900,929026900,3805,3805,3805,3805,0
|
|
20231010,174800,929026900,3805,3805,3805,3805,0
|
|
20231010,174700,929026900,3805,3805,3805,3805,0
|
|
20231010,174600,929026900,3805,3805,3805,3805,0
|
|
20231010,174500,929026900,3805,3805,3805,3805,7635
|
|
20231010,174400,929026900,3805,3805,3805,3805,0
|
|
20231010,174300,929026900,3805,3805,3805,3805,0
|
|
20231010,174200,929026900,3805,3805,3805,3805,0
|
|
20231010,174100,929026900,3805,3805,3805,3805,0
|
|
20231010,174000,929026900,3805,3805,3805,3805,0
|
|
20231010,173900,929026900,3805,3805,3805,3805,0
|
|
20231010,173800,929026900,3805,3805,3805,3805,0
|
|
20231010,173700,929026900,3805,3805,3805,3805,0
|
|
20231010,173600,929026900,3805,3805,3805,3805,0
|
|
20231010,173500,929026900,3805,3805,3805,3805,0
|
|
20231010,173400,929026900,3805,3805,3805,3805,0
|
|
20231010,173300,929026900,3805,3805,3805,3805,0
|
|
20231010,173200,929026900,3805,3805,3805,3805,0
|
|
20231010,173100,929026900,3805,3805,3805,3805,0
|
|
20231010,173000,929026900,3805,3805,3805,3805,0
|
|
20231010,172900,929026900,3805,3805,3805,3805,0
|
|
20231010,172800,929026900,3805,3805,3805,3805,0
|
|
20231010,172700,929026900,3805,3805,3805,3805,0
|
|
20231010,172600,929026900,3805,3805,3805,3805,0
|
|
20231010,172500,929026900,3805,3805,3805,3805,0
|
|
20231010,172400,929026900,3805,3805,3805,3805,0
|
|
20231010,172300,929026900,3805,3805,3805,3805,0
|
|
20231010,172200,929026900,3805,3805,3805,3805,0
|
|
20231010,172100,929026900,3805,3805,3805,3805,0
|
|
20231010,172000,929026900,3805,3805,3805,3805,0
|
|
20231010,171900,929026900,3805,3805,3805,3805,0
|
|
20231010,171800,929026900,3805,3805,3805,3805,0
|
|
20231010,171700,929026900,3805,3805,3805,3805,0
|
|
20231010,171600,929026900,3805,3805,3805,3805,0
|
|
20231010,171500,929026900,3805,3805,3805,3805,7635
|
|
20231010,171400,929026900,3805,3805,3805,3805,0
|
|
20231010,171300,929026900,3805,3805,3805,3805,0
|
|
20231010,171200,929026900,3805,3805,3805,3805,0
|
|
20231010,171100,929026900,3805,3805,3805,3805,0
|
|
20231010,171000,929026900,3805,3805,3805,3805,0
|
|
20231010,170900,929026900,3805,3805,3805,3805,0
|
|
20231010,170800,929026900,3805,3805,3805,3805,0
|
|
20231010,170700,929026900,3805,3805,3805,3805,0
|
|
20231010,170600,929026900,3805,3805,3805,3805,0
|
|
20231010,170500,929026900,3805,3805,3805,3805,0
|
|
20231010,170400,929026900,3805,3805,3805,3805,0
|
|
20231010,170300,929026900,3805,3805,3805,3805,0
|
|
20231010,170200,929026900,3805,3805,3805,3805,0
|
|
20231010,170100,929026900,3805,3805,3805,3805,0
|
|
20231010,170000,929026900,3805,3805,3805,3805,0
|
|
20231010,165900,929026900,3805,3805,3805,3805,0
|
|
20231010,165800,929026900,3805,3805,3805,3805,0
|
|
20231010,165700,929026900,3805,3805,3805,3805,0
|
|
20231010,165600,929026900,3805,3805,3805,3805,0
|
|
20231010,165500,929026900,3805,3805,3805,3805,0
|
|
20231010,165400,929026900,3805,3805,3805,3805,0
|
|
20231010,165300,929026900,3805,3805,3805,3805,0
|
|
20231010,165200,929026900,3805,3805,3805,3805,0
|
|
20231010,165100,929026900,3805,3805,3805,3805,0
|
|
20231010,165000,929026900,3805,3805,3805,3805,0
|
|
20231010,164900,929026900,3805,3805,3805,3805,0
|
|
20231010,164800,929026900,3805,3805,3805,3805,0
|
|
20231010,164700,929026900,3805,3805,3805,3805,0
|
|
20231010,164600,929026900,3805,3805,3805,3805,0
|
|
20231010,164500,929026900,3805,3805,3805,3805,7635
|
|
20231010,164400,929026900,3805,3805,3805,3805,0
|
|
20231010,164300,929026900,3805,3805,3805,3805,0
|
|
20231010,164200,929026900,3805,3805,3805,3805,0
|
|
20231010,164100,929026900,3805,3805,3805,3805,0
|
|
20231010,164000,929026900,3805,3805,3805,3805,0
|
|
20231010,163900,929026900,3805,3805,3805,3805,0
|
|
20231010,163800,929026900,3805,3805,3805,3805,0
|
|
20231010,163700,929026900,3805,3805,3805,3805,0
|
|
20231010,163600,929026900,3805,3805,3805,3805,0
|
|
20231010,163500,929026900,3805,3805,3805,3805,0
|
|
20231010,163400,929026900,3805,3805,3805,3805,0
|
|
20231010,163300,929026900,3805,3805,3805,3805,0
|
|
20231010,163200,929026900,3805,3805,3805,3805,0
|
|
20231010,163100,929026900,3805,3805,3805,3805,0
|
|
20231010,163000,929026900,3805,3805,3805,3805,0
|
|
20231010,162900,929026900,3805,3805,3805,3805,0
|
|
20231010,162800,929026900,3805,3805,3805,3805,0
|
|
20231010,162700,929026900,3805,3805,3805,3805,0
|
|
20231010,162600,929026900,3805,3805,3805,3805,0
|
|
20231010,162500,929026900,3805,3805,3805,3805,0
|
|
20231010,162400,929026900,3805,3805,3805,3805,0
|
|
20231010,162300,929026900,3805,3805,3805,3805,0
|
|
20231010,162200,929026900,3805,3805,3805,3805,0
|
|
20231010,162100,929026900,3805,3805,3805,3805,0
|
|
20231010,162000,929026900,3805,3805,3805,3805,0
|
|
20231010,161900,929026900,3805,3805,3805,3805,0
|
|
20231010,161800,929026900,3805,3805,3805,3805,0
|
|
20231010,161700,929026900,3805,3805,3805,3805,0
|
|
20231010,161600,929026900,3805,3805,3805,3805,0
|
|
20231010,161500,929026900,3805,3805,3805,3805,7635
|
|
20231010,161400,929026900,3805,3805,3805,3805,0
|
|
20231010,161300,929026900,3805,3805,3805,3805,0
|
|
20231010,161200,929026900,3805,3805,3805,3805,0
|
|
20231010,161100,929026900,3805,3805,3805,3805,0
|
|
20231010,161000,929026900,3805,3805,3805,3805,0
|
|
20231010,160900,929026900,3805,3805,3805,3805,0
|
|
20231010,160800,929026900,3805,3805,3805,3805,0
|
|
20231010,160700,929026900,3805,3805,3805,3805,0
|
|
20231010,160600,929026900,3805,3805,3805,3805,0
|
|
20231010,160500,929026900,3805,3805,3805,3805,0
|
|
20231010,160400,929026900,3805,3805,3805,3805,0
|
|
20231010,160300,929026900,3805,3805,3805,3805,0
|
|
20231010,160200,929026900,3805,3805,3805,3805,0
|
|
20231010,160100,929026900,3805,3805,3805,3805,0
|
|
20231010,160000,929026900,3805,3805,3805,3805,0
|
|
20231010,155900,929026900,3805,3805,3805,3805,0
|
|
20231010,155800,929026900,3805,3805,3805,3805,0
|
|
20231010,155700,929026900,3805,3805,3805,3805,0
|
|
20231010,155600,929026900,3805,3805,3805,3805,0
|
|
20231010,155500,929026900,3805,3805,3805,3805,0
|
|
20231010,155400,929026900,3805,3805,3805,3805,0
|
|
20231010,155300,929026900,3805,3805,3805,3805,0
|
|
20231010,155200,929026900,3805,3805,3805,3805,0
|
|
20231010,155100,929026900,3805,3805,3805,3805,0
|
|
20231010,155000,929026900,3805,3805,3805,3805,0
|
|
20231010,154900,929026900,3805,3805,3805,3805,0
|
|
20231010,154800,929026900,3805,3805,3805,3805,0
|
|
20231010,154700,929026900,3805,3805,3805,3805,0
|
|
20231010,154600,929026900,3805,3805,3805,3805,0
|
|
20231010,154500,929026900,3805,3805,3805,3805,7635
|
|
20231010,154400,929026900,3805,3805,3805,3805,0
|
|
20231010,154300,929026900,3805,3805,3805,3805,0
|
|
20231010,154200,929026900,3805,3805,3805,3805,0
|
|
20231010,154100,929026900,3805,3805,3805,3805,0
|
|
20231010,154000,929026900,3805,3805,3805,3805,0
|
|
20231010,153900,929026900,3805,3805,3805,3805,0
|
|
20231010,153800,929026900,3805,3805,3805,3805,0
|
|
20231010,153700,929026900,3805,3805,3805,3805,0
|
|
20231010,153600,929026900,3805,3805,3805,3805,0
|
|
20231010,153500,929026900,3805,3805,3805,3805,0
|
|
20231010,153400,929026900,3805,3805,3805,3805,0
|
|
20231010,153300,929026900,3805,3805,3805,3805,0
|
|
20231010,153200,929026900,3805,3805,3805,3805,0
|
|
20231010,153100,929026900,3805,3805,3805,3805,0
|
|
20231010,153000,929026900,3805,3805,3805,3805,7635
|
|
20231010,152900,899975725,3865,3865,3865,3865,0
|
|
20231010,152800,899975725,3865,3865,3865,3865,0
|
|
20231010,152700,899975725,3865,3865,3865,3865,0
|
|
20231010,152600,899975725,3865,3865,3865,3865,0
|
|
20231010,152500,899975725,3865,3865,3865,3865,0
|
|
20231010,152400,899975725,3865,3865,3865,3865,0
|
|
20231010,152300,899975725,3865,3865,3865,3865,0
|
|
20231010,152200,899975725,3865,3865,3865,3865,0
|
|
20231010,152100,899975725,3865,3865,3865,3865,0
|
|
20231010,152000,899975725,3865,3865,3865,3865,0
|
|
20231010,151900,899975725,3865,3845,3865,3845,489
|
|
20231010,151800,898088215,3850,3840,3855,3840,708
|
|
20231010,151700,895361265,3840,3850,3850,3840,872
|
|
20231010,151600,892010715,3850,3840,3850,3840,333
|
|
20231010,151500,890728995,3850,3840,3850,3840,27
|
|
20231010,151400,890625275,3850,3845,3850,3840,119
|
|
20231010,151300,890167960,3850,3840,3850,3840,374
|
|
20231010,151200,888728100,3850,3850,3850,3840,414
|
|
20231010,151100,887138210,3850,3855,3860,3840,415
|
|
20231010,151000,885540865,3855,3855,3855,3850,468
|
|
20231010,150900,883738560,3855,3855,3860,3855,196
|
|
20231010,150800,882982965,3855,3855,3855,3840,2604
|
|
20231010,150700,872954420,3845,3855,3860,3845,473
|
|
20231010,150600,871129820,3855,3865,3870,3845,1817
|
|
20231010,150500,864113460,3870,3875,3880,3865,388
|
|
20231010,150400,862610505,3875,3885,3885,3865,1102
|
|
20231010,150300,858350405,3885,3845,3890,3830,8545
|
|
20231010,150200,825334925,3845,3825,3845,3825,2512
|
|
20231010,150100,815695485,3840,3825,3840,3825,1027
|
|
20231010,150000,811761930,3845,3845,3845,3830,2083
|
|
20231010,145900,803783950,3845,3850,3850,3830,22
|
|
20231010,145800,803699315,3850,3850,3860,3835,1579
|
|
20231010,145700,797639885,3860,3855,3860,3850,781
|
|
20231010,145600,794630420,3860,3860,3860,3850,1122
|
|
20231010,145500,790310550,3850,3835,3850,3835,3621
|
|
20231010,145400,776384480,3840,3825,3840,3825,4566
|
|
20231010,145300,758872325,3825,3810,3825,3810,3868
|
|
20231010,145200,744120490,3810,3805,3810,3800,2125
|
|
20231010,145100,736024300,3805,3810,3810,3805,39
|
|
20231010,145000,735875855,3810,3810,3810,3805,956
|
|
20231010,144900,732233510,3810,3800,3815,3800,6690
|
|
20231010,144800,706754225,3800,3795,3800,3780,1243
|
|
20231010,144700,702036860,3795,3800,3805,3780,1709
|
|
20231010,144600,695543935,3800,3795,3805,3765,5340
|
|
20231010,144500,675246995,3775,3755,3790,3735,8578
|
|
20231010,144400,642937210,3755,3755,3760,3735,442
|
|
20231010,144300,641276735,3755,3730,3755,3730,8
|
|
20231010,144200,641246795,3755,3755,3755,3730,10
|
|
20231010,144100,641209320,3755,3755,3755,3735,305
|
|
20231010,144000,640070025,3760,3750,3760,3725,964
|
|
20231010,143900,636474060,3755,3750,3755,3725,119
|
|
20231010,143800,636027645,3750,3740,3750,3720,2091
|
|
20231010,143700,628238925,3730,3730,3740,3720,318
|
|
20231010,143600,627052785,3725,3715,3725,3715,158
|
|
20231010,143500,626465000,3715,3715,3720,3710,72
|
|
20231010,143400,626197570,3710,3705,3715,3705,149
|
|
20231010,143300,625644835,3700,3700,3700,3700,3
|
|
20231010,143200,625633735,3715,3695,3715,3695,5
|
|
20231010,143100,625615240,3690,3690,3690,3690,3
|
|
20231010,143000,625604170,3715,3690,3715,3690,533
|
|
20231010,142900,623624275,3690,3690,3690,3690,506
|
|
20231010,142800,621757135,3690,3690,3720,3690,1168
|
|
20231010,142700,617413355,3690,3690,3690,3690,22
|
|
20231010,142600,617332175,3715,3690,3715,3690,1318
|
|
20231010,142500,612435905,3720,3690,3720,3690,35
|
|
20231010,142400,612306725,3720,3690,3720,3690,43
|
|
20231010,142300,612147965,3690,3720,3720,3690,12
|
|
20231010,142200,612103655,3690,3690,3690,3690,123
|
|
20231010,142100,611649785,3690,3695,3720,3690,51
|
|
20231010,142000,611461335,3695,3675,3695,3675,733
|
|
20231010,141900,608758075,3675,3660,3675,3650,1958
|
|
20231010,141800,601573910,3665,3665,3675,3650,4189
|
|
20231010,141700,586233015,3665,3675,3675,3665,1111
|
|
20231010,141600,582155490,3675,3685,3690,3670,51
|
|
20231010,141500,581968275,3670,3680,3690,3670,1077
|
|
20231010,141400,578011645,3680,3675,3690,3675,26
|
|
20231010,141300,577915965,3680,3685,3685,3680,776
|
|
20231010,141200,575060135,3685,3690,3690,3685,703
|
|
20231010,141100,572468795,3695,3690,3695,3690,417
|
|
20231010,141000,570930010,3695,3690,3695,3690,48
|
|
20231010,140900,570752880,3690,3690,3695,3690,5
|
|
20231010,140800,570734425,3695,3700,3700,3690,190
|
|
20231010,140700,570032450,3695,3695,3695,3695,3
|
|
20231010,140600,570021365,3695,3695,3695,3695,3
|
|
20231010,140500,570010280,3705,3695,3705,3695,4
|
|
20231010,140400,569995490,3700,3700,3700,3700,1509
|
|
20231010,140300,564412190,3700,3700,3700,3700,3
|
|
20231010,140200,564401090,3705,3705,3705,3700,63
|
|
20231010,140100,564167695,3705,3705,3705,3705,497
|
|
20231010,140000,562326310,3705,3700,3705,3700,100
|
|
20231010,135900,561956060,3700,3700,3700,3700,3
|
|
20231010,135800,561944960,3720,3700,3720,3700,4
|
|
20231010,135700,561930140,3700,3700,3700,3700,3
|
|
20231010,135600,561919040,3720,3700,3720,3700,5
|
|
20231010,135500,561900520,3700,3720,3720,3700,154
|
|
20231010,135400,561330700,3700,3705,3705,3700,278
|
|
20231010,135300,560300865,3720,3705,3720,3705,4
|
|
20231010,135200,560286030,3705,3720,3720,3705,4
|
|
20231010,135100,560271195,3705,3705,3705,3705,20
|
|
20231010,135000,560197095,3720,3705,3720,3705,4
|
|
20231010,134900,560182260,3700,3715,3720,3700,5
|
|
20231010,134800,560163725,3700,3705,3705,3700,153
|
|
20231010,134700,559597620,3720,3700,3720,3695,138
|
|
20231010,134600,559085755,3700,3700,3700,3700,3
|
|
20231010,134500,559074655,3705,3705,3705,3705,4
|
|
20231010,134400,559059835,3720,3705,3720,3705,5
|
|
20231010,134300,559041280,3720,3720,3720,3700,304
|
|
20231010,134200,557910460,3720,3695,3720,3695,6
|
|
20231010,134100,557888215,3720,3690,3720,3690,2003
|
|
20231010,134000,550457990,3690,3670,3690,3670,26
|
|
20231010,133900,550362430,3690,3680,3705,3670,1859
|
|
20231010,133800,543528945,3705,3700,3705,3675,4884
|
|
20231010,133700,525529035,3700,3695,3700,3695,12
|
|
20231010,133600,525484685,3700,3695,3700,3695,304
|
|
20231010,133500,524361400,3700,3700,3700,3700,188
|
|
20231010,133400,523665800,3725,3725,3725,3700,5
|
|
20231010,133300,523647250,3700,3700,3700,3700,4
|
|
20231010,133200,523632450,3725,3700,3725,3700,4
|
|
20231010,133100,523617625,3700,3700,3700,3700,135
|
|
20231010,133000,523118125,3700,3700,3700,3700,3
|
|
20231010,132900,523107025,3725,3700,3725,3695,191
|
|
20231010,132800,522396965,3700,3710,3710,3700,3483
|
|
20231010,132700,509507830,3710,3710,3725,3710,31
|
|
20231010,132600,509392805,3710,3710,3710,3710,3
|
|
20231010,132500,509381675,3725,3705,3725,3705,4
|
|
20231010,132400,509366835,3705,3710,3710,3705,2548
|
|
20231010,132300,499916355,3705,3705,3705,3705,3
|
|
20231010,132200,499905240,3710,3710,3710,3705,457
|
|
20231010,132100,498210300,3710,3725,3725,3710,1869
|
|
20231010,132000,491254440,3730,3730,3730,3725,96
|
|
20231010,131900,490896615,3730,3725,3730,3725,13
|
|
20231010,131800,490848140,3730,3725,3730,3725,93
|
|
20231010,131700,490501265,3730,3740,3740,3730,647
|
|
20231010,131600,488087905,3730,3730,3730,3730,3
|
|
20231010,131500,488076715,3740,3730,3740,3730,10
|
|
20231010,131400,488039405,3730,3730,3730,3730,24
|
|
20231010,131300,487949885,3730,3730,3730,3730,3
|
|
20231010,131200,487938695,3725,3725,3725,3725,8
|
|
20231010,131100,487908895,3725,3725,3725,3725,180
|
|
20231010,131000,487238395,3740,3735,3740,3735,1111
|
|
20231010,130900,483088445,3720,3725,3725,3720,46
|
|
20231010,130800,482917250,3725,3725,3725,3725,82
|
|
20231010,130700,482611800,3720,3725,3725,3720,2599
|
|
20231010,130600,472939975,3725,3725,3725,3725,5
|
|
20231010,130500,472921350,3725,3725,3725,3725,469
|
|
20231010,130400,471174325,3740,3740,3740,3740,1
|
|
20231010,130300,471170585,3725,3725,3725,3725,453
|
|
20231010,130200,469483160,3725,3730,3730,3725,517
|
|
20231010,130100,467557235,3730,3750,3750,3730,6491
|
|
20231010,130000,443283880,3760,3750,3760,3750,80
|
|
20231010,125900,442983620,3760,3760,3760,3760,1001
|
|
20231010,125800,439219860,3755,3760,3760,3755,235
|
|
20231010,125700,438337425,3760,3755,3760,3755,6
|
|
20231010,125600,438314890,3755,3760,3760,3755,489
|
|
20231010,125500,436478300,3760,3755,3760,3755,1039
|
|
20231010,125400,432576805,3760,3755,3765,3755,343
|
|
20231010,125300,431288780,3755,3760,3765,3755,1274
|
|
20231010,125200,426501650,3760,3760,3760,3760,5
|
|
20231010,125100,426482850,3760,3765,3765,3760,1774
|
|
20231010,125000,419812360,3765,3765,3770,3760,517
|
|
20231010,124900,417867230,3770,3765,3770,3765,154
|
|
20231010,124800,417287415,3765,3770,3770,3765,1447
|
|
20231010,124700,411834895,3775,3770,3775,3770,221
|
|
20231010,124600,411000725,3775,3775,3775,3775,0
|
|
20231010,124500,411000725,3775,3775,3775,3775,0
|
|
20231010,124400,411000725,3775,3770,3775,3770,52
|
|
20231010,124300,410804675,3770,3770,3770,3770,1048
|
|
20231010,124200,406853715,3775,3775,3775,3775,108
|
|
20231010,124100,406446015,3775,3775,3775,3775,1
|
|
20231010,124000,406442240,3770,3770,3770,3770,150
|
|
20231010,123900,405876740,3775,3775,3775,3775,3
|
|
20231010,123800,405865415,3775,3775,3775,3775,0
|
|
20231010,123700,405865415,3775,3775,3775,3775,18
|
|
20231010,123600,405797465,3780,3775,3780,3775,29
|
|
20231010,123500,405687870,3770,3770,3770,3770,0
|
|
20231010,123400,405687870,3770,3780,3780,3770,386
|
|
20231010,123300,404230590,3790,3785,3790,3785,24
|
|
20231010,123200,404139655,3785,3785,3785,3785,0
|
|
20231010,123100,404139655,3785,3785,3785,3785,25
|
|
20231010,123000,404045030,3785,3785,3785,3785,20
|
|
20231010,122900,403969330,3790,3790,3790,3790,3
|
|
20231010,122800,403957960,3790,3790,3790,3790,1
|
|
20231010,122700,403954170,3785,3780,3785,3780,260
|
|
20231010,122600,402970075,3785,3780,3785,3780,11
|
|
20231010,122500,402928490,3785,3760,3785,3760,1013
|
|
20231010,122400,399109595,3770,3770,3770,3770,1
|
|
20231010,122300,399105825,3770,3770,3770,3770,0
|
|
20231010,122200,399105825,3770,3770,3770,3770,500
|
|
20231010,122100,397220825,3770,3760,3770,3760,6
|
|
20231010,122000,397198255,3760,3770,3770,3760,940
|
|
20231010,121900,393654565,3785,3765,3785,3760,1380
|
|
20231010,121800,388459000,3765,3780,3780,3765,1247
|
|
20231010,121700,383763430,3785,3785,3785,3785,0
|
|
20231010,121600,383763430,3785,3785,3785,3785,1
|
|
20231010,121500,383759645,3775,3780,3780,3770,5370
|
|
20231010,121400,363508570,3785,3785,3785,3785,0
|
|
20231010,121300,363508570,3785,3785,3785,3785,1
|
|
20231010,121200,363504785,3775,3775,3775,3775,5
|
|
20231010,121100,363485910,3775,3780,3780,3775,200
|
|
20231010,121000,362730165,3785,3785,3785,3785,0
|
|
20231010,120900,362730165,3785,3780,3785,3780,293
|
|
20231010,120800,361622590,3780,3780,3780,3780,40
|
|
20231010,120700,361471390,3785,3780,3785,3775,58
|
|
20231010,120600,361251980,3785,3795,3795,3785,303
|
|
20231010,120500,360103590,3815,3805,3815,3800,938
|
|
20231010,120400,356539095,3815,3815,3815,3815,1
|
|
20231010,120300,356535280,3815,3805,3815,3805,6
|
|
20231010,120200,356512440,3805,3810,3810,3805,17
|
|
20231010,120100,356447710,3810,3810,3810,3810,0
|
|
20231010,120000,356447710,3810,3810,3810,3810,10
|
|
20231010,115900,356409610,3815,3815,3815,3815,301
|
|
20231010,115800,355261295,3800,3805,3805,3800,236
|
|
20231010,115700,354364395,3815,3815,3815,3815,0
|
|
20231010,115600,354364395,3815,3815,3815,3815,0
|
|
20231010,115500,354364395,3815,3815,3815,3815,100
|
|
20231010,115400,353982895,3820,3800,3820,3800,36
|
|
20231010,115300,353845475,3800,3805,3805,3800,21
|
|
20231010,115200,353765625,3825,3825,3825,3825,1
|
|
20231010,115100,353761800,3825,3805,3825,3800,56
|
|
20231010,115000,353548900,3805,3810,3810,3805,604
|
|
20231010,114900,351249970,3805,3830,3830,3805,84
|
|
20231010,114800,350929550,3830,3830,3830,3830,0
|
|
20231010,114700,350929550,3830,3830,3830,3830,30
|
|
20231010,114600,350814650,3830,3830,3830,3830,0
|
|
20231010,114500,350814650,3830,3805,3830,3805,12
|
|
20231010,114400,350768815,3805,3830,3830,3805,219
|
|
20231010,114300,349932220,3830,3830,3830,3830,1
|
|
20231010,114200,349928390,3810,3810,3810,3810,10
|
|
20231010,114100,349890290,3830,3830,3830,3830,1
|
|
20231010,114000,349886460,3805,3810,3810,3805,1021
|
|
20231010,113900,346001455,3830,3830,3830,3830,0
|
|
20231010,113800,346001455,3830,3830,3830,3830,1
|
|
20231010,113700,345997625,3820,3825,3825,3805,92
|
|
20231010,113600,345646525,3830,3830,3830,3830,0
|
|
20231010,113500,345646525,3830,3830,3830,3830,0
|
|
20231010,113400,345646525,3830,3830,3830,3830,1
|
|
20231010,113300,345642695,3810,3810,3810,3810,6
|
|
20231010,113200,345619835,3805,3805,3805,3805,0
|
|
20231010,113100,345619835,3805,3815,3815,3805,277
|
|
20231010,113000,344565665,3830,3830,3830,3830,0
|
|
20231010,112900,344565665,3830,3830,3830,3830,0
|
|
20231010,112800,344565665,3830,3830,3830,3830,0
|
|
20231010,112700,344565665,3830,3800,3830,3800,205
|
|
20231010,112600,343781385,3800,3810,3810,3800,21
|
|
20231010,112500,343701480,3815,3815,3815,3815,10
|
|
20231010,112400,343663330,3835,3835,3835,3835,0
|
|
20231010,112300,343663330,3835,3810,3835,3800,201
|
|
20231010,112200,342898950,3815,3815,3815,3815,469
|
|
20231010,112100,341109715,3840,3840,3840,3840,0
|
|
20231010,112000,341109715,3840,3840,3840,3840,0
|
|
20231010,111900,341109715,3840,3840,3840,3840,0
|
|
20231010,111800,341109715,3840,3815,3840,3815,59
|
|
20231010,111700,340883305,3815,3815,3840,3815,467
|
|
20231010,111600,339101675,3815,3815,3815,3815,160
|
|
20231010,111500,338491275,3845,3845,3845,3845,0
|
|
20231010,111400,338491275,3845,3845,3845,3845,0
|
|
20231010,111300,338491275,3845,3815,3845,3815,22
|
|
20231010,111200,338407315,3845,3845,3845,3845,0
|
|
20231010,111100,338407315,3845,3835,3845,3835,1303
|
|
20231010,111000,333403270,3835,3835,3835,3835,1
|
|
20231010,110900,333399435,3825,3825,3825,3825,500
|
|
20231010,110800,331486935,3825,3825,3825,3825,0
|
|
20231010,110700,331486935,3825,3825,3825,3825,0
|
|
20231010,110600,331486935,3825,3825,3825,3825,0
|
|
20231010,110500,331486935,3825,3805,3825,3780,7949
|
|
20231010,110400,301298160,3805,3820,3820,3805,9776
|
|
20231010,110300,264070780,3825,3825,3825,3825,0
|
|
20231010,110200,264070780,3825,3825,3825,3825,0
|
|
20231010,110100,264070780,3825,3825,3825,3825,50
|
|
20231010,110000,263879530,3825,3820,3825,3815,148
|
|
20231010,105900,263314845,3825,3820,3825,3820,605
|
|
20231010,105800,261003740,3825,3825,3825,3825,0
|
|
20231010,105700,261003740,3825,3820,3825,3820,6
|
|
20231010,105600,260980815,3820,3830,3830,3820,455
|
|
20231010,105500,259242665,3845,3845,3845,3845,0
|
|
20231010,105400,259242665,3845,3820,3845,3815,296
|
|
20231010,105300,258113100,3820,3820,3820,3820,1503
|
|
20231010,105200,252371640,3845,3845,3845,3845,0
|
|
20231010,105100,252371640,3845,3845,3845,3845,1
|
|
20231010,105000,252367795,3845,3820,3845,3820,97
|
|
20231010,104900,251997230,3825,3825,3825,3825,903
|
|
20231010,104800,248543255,3845,3825,3845,3825,6
|
|
20231010,104700,248520285,3825,3825,3825,3825,100
|
|
20231010,104600,248137785,3845,3840,3845,3825,441
|
|
20231010,104500,246444730,3840,3830,3840,3830,147
|
|
20231010,104400,245880850,3840,3840,3840,3840,0
|
|
20231010,104300,245880850,3840,3840,3840,3840,15
|
|
20231010,104200,245823250,3845,3830,3845,3830,6
|
|
20231010,104100,245800255,3830,3840,3845,3830,545
|
|
20231010,104000,243712840,3830,3830,3830,3830,520
|
|
20231010,103900,241721240,3830,3830,3830,3830,1
|
|
20231010,103800,241717410,3840,3840,3840,3840,300
|
|
20231010,103700,240565410,3850,3850,3850,3850,2
|
|
20231010,103600,240557710,3815,3825,3825,3815,2039
|
|
20231010,103500,232766975,3825,3835,3835,3825,280
|
|
20231010,103400,231694005,3850,3850,3850,3850,0
|
|
20231010,103300,231694005,3850,3835,3850,3835,22
|
|
20231010,103200,231609620,3850,3840,3850,3840,543
|
|
20231010,103100,229524490,3840,3840,3840,3840,0
|
|
20231010,103000,229524490,3840,3825,3840,3825,6
|
|
20231010,102900,229501525,3825,3825,3825,3825,0
|
|
20231010,102800,229501525,3825,3825,3825,3825,1239
|
|
20231010,102700,224762350,3840,3835,3840,3835,1075
|
|
20231010,102600,220639125,3835,3830,3835,3825,134
|
|
20231010,102500,220125970,3820,3825,3825,3820,1162
|
|
20231010,102400,215684140,3835,3835,3835,3835,6
|
|
20231010,102300,215661130,3840,3840,3840,3840,0
|
|
20231010,102200,215661130,3840,3840,3840,3840,200
|
|
20231010,102100,214893130,3840,3835,3840,3830,1315
|
|
20231010,102000,209854025,3840,3840,3840,3840,374
|
|
20231010,101900,208417865,3840,3860,3860,3840,702
|
|
20231010,101800,205721165,3850,3845,3850,3845,51
|
|
20231010,101700,205524840,3845,3845,3845,3845,945
|
|
20231010,101600,201891315,3850,3860,3860,3850,1720
|
|
20231010,101500,195267075,3865,3865,3865,3865,0
|
|
20231010,101400,195267075,3865,3865,3865,3865,277
|
|
20231010,101300,194196470,3865,3865,3865,3865,565
|
|
20231010,101200,192012745,3865,3865,3865,3865,0
|
|
20231010,101100,192012745,3865,3865,3865,3865,0
|
|
20231010,101000,192012745,3865,3865,3865,3865,0
|
|
20231010,100900,192012745,3865,3865,3865,3865,500
|
|
20231010,100800,190080245,3865,3865,3865,3865,5
|
|
20231010,100700,190060920,3865,3865,3865,3865,0
|
|
20231010,100600,190060920,3865,3865,3865,3850,375
|
|
20231010,100500,188611805,3865,3865,3865,3865,647
|
|
20231010,100400,186111150,3870,3865,3870,3865,434
|
|
20231010,100300,184432815,3870,3870,3870,3870,0
|
|
20231010,100200,184432815,3870,3870,3870,3870,0
|
|
20231010,100100,184432815,3870,3870,3870,3870,100
|
|
20231010,100000,184045815,3870,3865,3870,3865,501
|
|
20231010,095900,182109445,3870,3870,3870,3870,0
|
|
20231010,095800,182109445,3870,3870,3870,3870,0
|
|
20231010,095700,182109445,3870,3870,3870,3870,0
|
|
20231010,095600,182109445,3870,3870,3870,3870,2000
|
|
20231010,095500,174369445,3870,3870,3870,3870,500
|
|
20231010,095400,172434445,3870,3870,3870,3870,0
|
|
20231010,095300,172434445,3870,3870,3870,3870,131
|
|
20231010,095200,171927475,3870,3840,3870,3840,22
|
|
20231010,095100,171842965,3875,3875,3875,3875,10
|
|
20231010,095000,171804215,3875,3875,3875,3875,55
|
|
20231010,094900,171591090,3875,3865,3880,3840,4071
|
|
20231010,094800,155842125,3865,3865,3865,3865,4
|
|
20231010,094700,155826665,3870,3850,3870,3850,2038
|
|
20231010,094600,147954440,3850,3850,3850,3850,60
|
|
20231010,094500,147723440,3850,3850,3850,3850,50
|
|
20231010,094400,147530940,3850,3850,3850,3850,0
|
|
20231010,094300,147530940,3850,3855,3855,3850,6
|
|
20231010,094200,147507835,3825,3825,3830,3825,67
|
|
20231010,094100,147251510,3825,3850,3855,3825,21
|
|
20231010,094000,147170635,3855,3835,3855,3835,1317
|
|
20231010,093900,142103820,3825,3840,3840,3825,151
|
|
20231010,093800,141526080,3840,3840,3840,3835,584
|
|
20231010,093700,139283570,3830,3835,3835,3830,294
|
|
20231010,093600,138157175,3840,3840,3840,3840,0
|
|
20231010,093500,138157175,3840,3840,3840,3840,0
|
|
20231010,093400,138157175,3840,3835,3840,3830,108
|
|
20231010,093300,137743050,3835,3845,3850,3835,87
|
|
20231010,093200,137409035,3845,3850,3850,3845,590
|
|
20231010,093100,135137785,3850,3850,3855,3850,93
|
|
20231010,093000,134779730,3845,3845,3850,3845,79
|
|
20231010,092900,134475945,3845,3845,3845,3845,42
|
|
20231010,092800,134314455,3840,3840,3840,3840,399
|
|
20231010,092700,132782295,3845,3835,3845,3835,11
|
|
20231010,092600,132740100,3825,3825,3825,3825,0
|
|
20231010,092500,132740100,3825,3835,3835,3825,321
|
|
20231010,092400,131509225,3850,3830,3850,3825,282
|
|
20231010,092300,130429175,3830,3830,3830,3830,1
|
|
20231010,092200,130425345,3815,3805,3815,3805,1104
|
|
20231010,092100,126220260,3805,3805,3805,3805,112
|
|
20231010,092000,125794100,3805,3805,3805,3805,21
|
|
20231010,091900,125714195,3810,3810,3810,3805,282
|
|
20231010,091800,124641095,3805,3805,3805,3805,238
|
|
20231010,091700,123735505,3805,3805,3805,3805,5
|
|
20231010,091600,123716480,3805,3800,3805,3800,58
|
|
20231010,091500,123495810,3800,3780,3800,3775,143
|
|
20231010,091400,122955790,3780,3780,3780,3780,0
|
|
20231010,091300,122955790,3780,3750,3780,3735,6644
|
|
20231010,091200,97977805,3720,3730,3740,3720,1412
|
|
20231010,091100,92714385,3730,3720,3730,3720,635
|
|
20231010,091000,90348855,3730,3730,3730,3725,456
|
|
20231010,090900,88649700,3730,3750,3750,3730,1414
|
|
20231010,090800,83373055,3760,3755,3760,3730,1581
|
|
20231010,090700,77456150,3755,3755,3760,3755,587
|
|
20231010,090600,75251690,3765,3775,3790,3760,1770
|
|
20231010,090500,68575940,3775,3800,3815,3775,5904
|
|
20231010,090400,46144610,3820,3805,3820,3805,2310
|
|
20231010,090300,37335610,3800,3810,3810,3800,1349
|
|
20231010,090200,32197920,3810,3820,3820,3800,496
|
|
20231010,090100,30310520,3800,3800,3800,3795,3380
|
|
20231010,090000,17472685,3795,3840,3840,3795,4330
|