678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,201500,782999345,3920,3920,3920,3920,2951
|
|
20231012,201400,782999345,3920,3920,3920,3920,0
|
|
20231012,201300,782999345,3920,3920,3920,3920,0
|
|
20231012,201200,782999345,3920,3920,3920,3920,0
|
|
20231012,201100,782999345,3920,3920,3920,3920,0
|
|
20231012,201000,782999345,3920,3920,3920,3920,0
|
|
20231012,200900,782999345,3920,3920,3920,3920,0
|
|
20231012,200800,782999345,3920,3920,3920,3920,0
|
|
20231012,200700,782999345,3920,3920,3920,3920,0
|
|
20231012,200600,782999345,3920,3920,3920,3920,0
|
|
20231012,200500,782999345,3920,3920,3920,3920,0
|
|
20231012,200400,782999345,3920,3920,3920,3920,0
|
|
20231012,200300,782999345,3920,3920,3920,3920,0
|
|
20231012,200200,782999345,3920,3920,3920,3920,0
|
|
20231012,200100,782999345,3920,3920,3920,3920,0
|
|
20231012,200000,782999345,3920,3920,3920,3920,0
|
|
20231012,195900,782999345,3920,3920,3920,3920,0
|
|
20231012,195800,782999345,3920,3920,3920,3920,0
|
|
20231012,195700,782999345,3920,3920,3920,3920,0
|
|
20231012,195600,782999345,3920,3920,3920,3920,0
|
|
20231012,195500,782999345,3920,3920,3920,3920,0
|
|
20231012,195400,782999345,3920,3920,3920,3920,0
|
|
20231012,195300,782999345,3920,3920,3920,3920,0
|
|
20231012,195200,782999345,3920,3920,3920,3920,0
|
|
20231012,195100,782999345,3920,3920,3920,3920,0
|
|
20231012,195000,782999345,3920,3920,3920,3920,0
|
|
20231012,194900,782999345,3920,3920,3920,3920,0
|
|
20231012,194800,782999345,3920,3920,3920,3920,0
|
|
20231012,194700,782999345,3920,3920,3920,3920,0
|
|
20231012,194600,782999345,3920,3920,3920,3920,0
|
|
20231012,194500,782999345,3920,3920,3920,3920,2951
|
|
20231012,194400,782999345,3920,3920,3920,3920,0
|
|
20231012,194300,782999345,3920,3920,3920,3920,0
|
|
20231012,194200,782999345,3920,3920,3920,3920,0
|
|
20231012,194100,782999345,3920,3920,3920,3920,0
|
|
20231012,194000,782999345,3920,3920,3920,3920,0
|
|
20231012,193900,782999345,3920,3920,3920,3920,0
|
|
20231012,193800,782999345,3920,3920,3920,3920,0
|
|
20231012,193700,782999345,3920,3920,3920,3920,0
|
|
20231012,193600,782999345,3920,3920,3920,3920,0
|
|
20231012,193500,782999345,3920,3920,3920,3920,0
|
|
20231012,193400,782999345,3920,3920,3920,3920,0
|
|
20231012,193300,782999345,3920,3920,3920,3920,0
|
|
20231012,193200,782999345,3920,3920,3920,3920,0
|
|
20231012,193100,782999345,3920,3920,3920,3920,0
|
|
20231012,193000,782999345,3920,3920,3920,3920,0
|
|
20231012,192900,782999345,3920,3920,3920,3920,0
|
|
20231012,192800,782999345,3920,3920,3920,3920,0
|
|
20231012,192700,782999345,3920,3920,3920,3920,0
|
|
20231012,192600,782999345,3920,3920,3920,3920,0
|
|
20231012,192500,782999345,3920,3920,3920,3920,0
|
|
20231012,192400,782999345,3920,3920,3920,3920,0
|
|
20231012,192300,782999345,3920,3920,3920,3920,0
|
|
20231012,192200,782999345,3920,3920,3920,3920,0
|
|
20231012,192100,782999345,3920,3920,3920,3920,0
|
|
20231012,192000,782999345,3920,3920,3920,3920,0
|
|
20231012,191900,782999345,3920,3920,3920,3920,0
|
|
20231012,191800,782999345,3920,3920,3920,3920,0
|
|
20231012,191700,782999345,3920,3920,3920,3920,0
|
|
20231012,191600,782999345,3920,3920,3920,3920,0
|
|
20231012,191500,782999345,3920,3920,3920,3920,2951
|
|
20231012,191400,782999345,3920,3920,3920,3920,0
|
|
20231012,191300,782999345,3920,3920,3920,3920,0
|
|
20231012,191200,782999345,3920,3920,3920,3920,0
|
|
20231012,191100,782999345,3920,3920,3920,3920,0
|
|
20231012,191000,782999345,3920,3920,3920,3920,0
|
|
20231012,190900,782999345,3920,3920,3920,3920,0
|
|
20231012,190800,782999345,3920,3920,3920,3920,0
|
|
20231012,190700,782999345,3920,3920,3920,3920,0
|
|
20231012,190600,782999345,3920,3920,3920,3920,0
|
|
20231012,190500,782999345,3920,3920,3920,3920,0
|
|
20231012,190400,782999345,3920,3920,3920,3920,0
|
|
20231012,190300,782999345,3920,3920,3920,3920,0
|
|
20231012,190200,782999345,3920,3920,3920,3920,0
|
|
20231012,190100,782999345,3920,3920,3920,3920,0
|
|
20231012,190000,782999345,3920,3920,3920,3920,0
|
|
20231012,185900,782999345,3920,3920,3920,3920,0
|
|
20231012,185800,782999345,3920,3920,3920,3920,0
|
|
20231012,185700,782999345,3920,3920,3920,3920,0
|
|
20231012,185600,782999345,3920,3920,3920,3920,0
|
|
20231012,185500,782999345,3920,3920,3920,3920,0
|
|
20231012,185400,782999345,3920,3920,3920,3920,0
|
|
20231012,185300,782999345,3920,3920,3920,3920,0
|
|
20231012,185200,782999345,3920,3920,3920,3920,0
|
|
20231012,185100,782999345,3920,3920,3920,3920,0
|
|
20231012,185000,782999345,3920,3920,3920,3920,0
|
|
20231012,184900,782999345,3920,3920,3920,3920,0
|
|
20231012,184800,782999345,3920,3920,3920,3920,0
|
|
20231012,184700,782999345,3920,3920,3920,3920,0
|
|
20231012,184600,782999345,3920,3920,3920,3920,0
|
|
20231012,184500,782999345,3920,3920,3920,3920,2951
|
|
20231012,184400,782999345,3920,3920,3920,3920,0
|
|
20231012,184300,782999345,3920,3920,3920,3920,0
|
|
20231012,184200,782999345,3920,3920,3920,3920,0
|
|
20231012,184100,782999345,3920,3920,3920,3920,0
|
|
20231012,184000,782999345,3920,3920,3920,3920,0
|
|
20231012,183900,782999345,3920,3920,3920,3920,0
|
|
20231012,183800,782999345,3920,3920,3920,3920,0
|
|
20231012,183700,782999345,3920,3920,3920,3920,0
|
|
20231012,183600,782999345,3920,3920,3920,3920,0
|
|
20231012,183500,782999345,3920,3920,3920,3920,0
|
|
20231012,183400,782999345,3920,3920,3920,3920,0
|
|
20231012,183300,782999345,3920,3920,3920,3920,0
|
|
20231012,183200,782999345,3920,3920,3920,3920,0
|
|
20231012,183100,782999345,3920,3920,3920,3920,0
|
|
20231012,183000,782999345,3920,3920,3920,3920,0
|
|
20231012,182900,782999345,3920,3920,3920,3920,0
|
|
20231012,182800,782999345,3920,3920,3920,3920,0
|
|
20231012,182700,782999345,3920,3920,3920,3920,0
|
|
20231012,182600,782999345,3920,3920,3920,3920,0
|
|
20231012,182500,782999345,3920,3920,3920,3920,0
|
|
20231012,182400,782999345,3920,3920,3920,3920,0
|
|
20231012,182300,782999345,3920,3920,3920,3920,0
|
|
20231012,182200,782999345,3920,3920,3920,3920,0
|
|
20231012,182100,782999345,3920,3920,3920,3920,0
|
|
20231012,182000,782999345,3920,3920,3920,3920,0
|
|
20231012,181900,782999345,3920,3920,3920,3920,0
|
|
20231012,181800,782999345,3920,3920,3920,3920,0
|
|
20231012,181700,782999345,3920,3920,3920,3920,0
|
|
20231012,181600,782999345,3920,3920,3920,3920,0
|
|
20231012,181500,782999345,3920,3920,3920,3920,2951
|
|
20231012,181400,782999345,3920,3920,3920,3920,0
|
|
20231012,181300,782999345,3920,3920,3920,3920,0
|
|
20231012,181200,782999345,3920,3920,3920,3920,0
|
|
20231012,181100,782999345,3920,3920,3920,3920,0
|
|
20231012,181000,782999345,3920,3920,3920,3920,0
|
|
20231012,180900,782999345,3920,3920,3920,3920,0
|
|
20231012,180800,782999345,3920,3920,3920,3920,0
|
|
20231012,180700,782999345,3920,3920,3920,3920,0
|
|
20231012,180600,782999345,3920,3920,3920,3920,0
|
|
20231012,180500,782999345,3920,3920,3920,3920,0
|
|
20231012,180400,782999345,3920,3920,3920,3920,0
|
|
20231012,180300,782999345,3920,3920,3920,3920,0
|
|
20231012,180200,782999345,3920,3920,3920,3920,0
|
|
20231012,180100,782999345,3920,3920,3920,3920,0
|
|
20231012,180000,782999345,3920,3920,3920,3920,0
|
|
20231012,175900,782999345,3920,3920,3920,3920,0
|
|
20231012,175800,782999345,3920,3920,3920,3920,0
|
|
20231012,175700,782999345,3920,3920,3920,3920,0
|
|
20231012,175600,782999345,3920,3920,3920,3920,0
|
|
20231012,175500,782999345,3920,3920,3920,3920,0
|
|
20231012,175400,782999345,3920,3920,3920,3920,0
|
|
20231012,175300,782999345,3920,3920,3920,3920,0
|
|
20231012,175200,782999345,3920,3920,3920,3920,0
|
|
20231012,175100,782999345,3920,3920,3920,3920,0
|
|
20231012,175000,782999345,3920,3920,3920,3920,0
|
|
20231012,174900,782999345,3920,3920,3920,3920,0
|
|
20231012,174800,782999345,3920,3920,3920,3920,0
|
|
20231012,174700,782999345,3920,3920,3920,3920,0
|
|
20231012,174600,782999345,3920,3920,3920,3920,0
|
|
20231012,174500,782999345,3920,3920,3920,3920,2951
|
|
20231012,174400,782999345,3920,3920,3920,3920,0
|
|
20231012,174300,782999345,3920,3920,3920,3920,0
|
|
20231012,174200,782999345,3920,3920,3920,3920,0
|
|
20231012,174100,782999345,3920,3920,3920,3920,0
|
|
20231012,174000,782999345,3920,3920,3920,3920,0
|
|
20231012,173900,782999345,3920,3920,3920,3920,0
|
|
20231012,173800,782999345,3920,3920,3920,3920,0
|
|
20231012,173700,782999345,3920,3920,3920,3920,0
|
|
20231012,173600,782999345,3920,3920,3920,3920,0
|
|
20231012,173500,782999345,3920,3920,3920,3920,0
|
|
20231012,173400,782999345,3920,3920,3920,3920,0
|
|
20231012,173300,782999345,3920,3920,3920,3920,0
|
|
20231012,173200,782999345,3920,3920,3920,3920,0
|
|
20231012,173100,782999345,3920,3920,3920,3920,0
|
|
20231012,173000,782999345,3920,3920,3920,3920,0
|
|
20231012,172900,782999345,3920,3920,3920,3920,0
|
|
20231012,172800,782999345,3920,3920,3920,3920,0
|
|
20231012,172700,782999345,3920,3920,3920,3920,0
|
|
20231012,172600,782999345,3920,3920,3920,3920,0
|
|
20231012,172500,782999345,3920,3920,3920,3920,0
|
|
20231012,172400,782999345,3920,3920,3920,3920,0
|
|
20231012,172300,782999345,3920,3920,3920,3920,0
|
|
20231012,172200,782999345,3920,3920,3920,3920,0
|
|
20231012,172100,782999345,3920,3920,3920,3920,0
|
|
20231012,172000,782999345,3920,3920,3920,3920,0
|
|
20231012,171900,782999345,3920,3920,3920,3920,0
|
|
20231012,171800,782999345,3920,3920,3920,3920,0
|
|
20231012,171700,782999345,3920,3920,3920,3920,0
|
|
20231012,171600,782999345,3920,3920,3920,3920,0
|
|
20231012,171500,782999345,3920,3920,3920,3920,2951
|
|
20231012,171400,782999345,3920,3920,3920,3920,0
|
|
20231012,171300,782999345,3920,3920,3920,3920,0
|
|
20231012,171200,782999345,3920,3920,3920,3920,0
|
|
20231012,171100,782999345,3920,3920,3920,3920,0
|
|
20231012,171000,782999345,3920,3920,3920,3920,0
|
|
20231012,170900,782999345,3920,3920,3920,3920,0
|
|
20231012,170800,782999345,3920,3920,3920,3920,0
|
|
20231012,170700,782999345,3920,3920,3920,3920,0
|
|
20231012,170600,782999345,3920,3920,3920,3920,0
|
|
20231012,170500,782999345,3920,3920,3920,3920,0
|
|
20231012,170400,782999345,3920,3920,3920,3920,0
|
|
20231012,170300,782999345,3920,3920,3920,3920,0
|
|
20231012,170200,782999345,3920,3920,3920,3920,0
|
|
20231012,170100,782999345,3920,3920,3920,3920,0
|
|
20231012,170000,782999345,3920,3920,3920,3920,0
|
|
20231012,165900,782999345,3920,3920,3920,3920,0
|
|
20231012,165800,782999345,3920,3920,3920,3920,0
|
|
20231012,165700,782999345,3920,3920,3920,3920,0
|
|
20231012,165600,782999345,3920,3920,3920,3920,0
|
|
20231012,165500,782999345,3920,3920,3920,3920,0
|
|
20231012,165400,782999345,3920,3920,3920,3920,0
|
|
20231012,165300,782999345,3920,3920,3920,3920,0
|
|
20231012,165200,782999345,3920,3920,3920,3920,0
|
|
20231012,165100,782999345,3920,3920,3920,3920,0
|
|
20231012,165000,782999345,3920,3920,3920,3920,0
|
|
20231012,164900,782999345,3920,3920,3920,3920,0
|
|
20231012,164800,782999345,3920,3920,3920,3920,0
|
|
20231012,164700,782999345,3920,3920,3920,3920,0
|
|
20231012,164600,782999345,3920,3920,3920,3920,0
|
|
20231012,164500,782999345,3920,3920,3920,3920,2951
|
|
20231012,164400,782999345,3920,3920,3920,3920,0
|
|
20231012,164300,782999345,3920,3920,3920,3920,0
|
|
20231012,164200,782999345,3920,3920,3920,3920,0
|
|
20231012,164100,782999345,3920,3920,3920,3920,0
|
|
20231012,164000,782999345,3920,3920,3920,3920,0
|
|
20231012,163900,782999345,3920,3920,3920,3920,0
|
|
20231012,163800,782999345,3920,3920,3920,3920,0
|
|
20231012,163700,782999345,3920,3920,3920,3920,0
|
|
20231012,163600,782999345,3920,3920,3920,3920,0
|
|
20231012,163500,782999345,3920,3920,3920,3920,0
|
|
20231012,163400,782999345,3920,3920,3920,3920,0
|
|
20231012,163300,782999345,3920,3920,3920,3920,0
|
|
20231012,163200,782999345,3920,3920,3920,3920,0
|
|
20231012,163100,782999345,3920,3920,3920,3920,0
|
|
20231012,163000,782999345,3920,3920,3920,3920,0
|
|
20231012,162900,782999345,3920,3920,3920,3920,0
|
|
20231012,162800,782999345,3920,3920,3920,3920,0
|
|
20231012,162700,782999345,3920,3920,3920,3920,0
|
|
20231012,162600,782999345,3920,3920,3920,3920,0
|
|
20231012,162500,782999345,3920,3920,3920,3920,0
|
|
20231012,162400,782999345,3920,3920,3920,3920,0
|
|
20231012,162300,782999345,3920,3920,3920,3920,0
|
|
20231012,162200,782999345,3920,3920,3920,3920,0
|
|
20231012,162100,782999345,3920,3920,3920,3920,0
|
|
20231012,162000,782999345,3920,3920,3920,3920,0
|
|
20231012,161900,782999345,3920,3920,3920,3920,0
|
|
20231012,161800,782999345,3920,3920,3920,3920,0
|
|
20231012,161700,782999345,3920,3920,3920,3920,0
|
|
20231012,161600,782999345,3920,3920,3920,3920,0
|
|
20231012,161500,782999345,3920,3920,3920,3920,2951
|
|
20231012,161400,782999345,3920,3920,3920,3920,0
|
|
20231012,161300,782999345,3920,3920,3920,3920,0
|
|
20231012,161200,782999345,3920,3920,3920,3920,0
|
|
20231012,161100,782999345,3920,3920,3920,3920,0
|
|
20231012,161000,782999345,3920,3920,3920,3920,0
|
|
20231012,160900,782999345,3920,3920,3920,3920,0
|
|
20231012,160800,782999345,3920,3920,3920,3920,0
|
|
20231012,160700,782999345,3920,3920,3920,3920,0
|
|
20231012,160600,782999345,3920,3920,3920,3920,0
|
|
20231012,160500,782999345,3920,3920,3920,3920,0
|
|
20231012,160400,782999345,3920,3920,3920,3920,0
|
|
20231012,160300,782999345,3920,3920,3920,3920,0
|
|
20231012,160200,782999345,3920,3920,3920,3920,0
|
|
20231012,160100,782999345,3920,3920,3920,3920,0
|
|
20231012,160000,782999345,3920,3920,3920,3920,0
|
|
20231012,155900,782999345,3920,3920,3920,3920,0
|
|
20231012,155800,782999345,3920,3920,3920,3920,0
|
|
20231012,155700,782999345,3920,3920,3920,3920,0
|
|
20231012,155600,782999345,3920,3920,3920,3920,0
|
|
20231012,155500,782999345,3920,3920,3920,3920,0
|
|
20231012,155400,782999345,3920,3920,3920,3920,0
|
|
20231012,155300,782999345,3920,3920,3920,3920,0
|
|
20231012,155200,782999345,3920,3920,3920,3920,0
|
|
20231012,155100,782999345,3920,3920,3920,3920,0
|
|
20231012,155000,782999345,3920,3920,3920,3920,0
|
|
20231012,154900,782999345,3920,3920,3920,3920,0
|
|
20231012,154800,782999345,3920,3920,3920,3920,0
|
|
20231012,154700,782999345,3920,3920,3920,3920,0
|
|
20231012,154600,782999345,3920,3920,3920,3920,0
|
|
20231012,154500,782999345,3920,3920,3920,3920,2951
|
|
20231012,154400,782999345,3920,3920,3920,3920,0
|
|
20231012,154300,782999345,3920,3920,3920,3920,0
|
|
20231012,154200,782999345,3920,3920,3920,3920,0
|
|
20231012,154100,782999345,3920,3920,3920,3920,0
|
|
20231012,154000,782999345,3920,3920,3920,3920,0
|
|
20231012,153900,782999345,3920,3920,3920,3920,0
|
|
20231012,153800,782999345,3920,3920,3920,3920,0
|
|
20231012,153700,782999345,3920,3920,3920,3920,0
|
|
20231012,153600,782999345,3920,3920,3920,3920,0
|
|
20231012,153500,782999345,3920,3920,3920,3920,0
|
|
20231012,153400,782999345,3920,3920,3920,3920,0
|
|
20231012,153300,782999345,3920,3920,3920,3920,0
|
|
20231012,153200,782999345,3920,3920,3920,3920,0
|
|
20231012,153100,782999345,3920,3920,3920,3920,0
|
|
20231012,153000,782999345,3920,3920,3920,3920,2951
|
|
20231012,152900,771431425,3920,3920,3920,3920,0
|
|
20231012,152800,771431425,3920,3920,3920,3920,0
|
|
20231012,152700,771431425,3920,3920,3920,3920,0
|
|
20231012,152600,771431425,3920,3920,3920,3920,0
|
|
20231012,152500,771431425,3920,3920,3920,3920,0
|
|
20231012,152400,771431425,3920,3920,3920,3920,0
|
|
20231012,152300,771431425,3920,3920,3920,3920,0
|
|
20231012,152200,771431425,3920,3920,3920,3920,0
|
|
20231012,152100,771431425,3920,3920,3920,3920,0
|
|
20231012,152000,771431425,3920,3920,3920,3920,0
|
|
20231012,151900,771431425,3920,3905,3925,3905,3225
|
|
20231012,151800,758801355,3905,3895,3905,3880,2370
|
|
20231012,151700,749597355,3905,3900,3905,3895,8
|
|
20231012,151600,749566160,3895,3895,3895,3890,259
|
|
20231012,151500,748558295,3895,3905,3905,3895,55
|
|
20231012,151400,748343570,3905,3905,3905,3905,3
|
|
20231012,151300,748331855,3895,3895,3895,3895,87
|
|
20231012,151200,747992990,3900,3900,3900,3900,130
|
|
20231012,151100,747485990,3910,3910,3910,3910,0
|
|
20231012,151000,747485990,3910,3910,3910,3910,0
|
|
20231012,150900,747485990,3910,3890,3910,3880,3775
|
|
20231012,150800,732796890,3890,3895,3895,3890,302
|
|
20231012,150700,731620605,3890,3890,3890,3890,729
|
|
20231012,150600,728784795,3890,3880,3890,3880,525
|
|
20231012,150500,726743405,3890,3890,3890,3890,0
|
|
20231012,150400,726743405,3890,3890,3890,3890,0
|
|
20231012,150300,726743405,3890,3880,3890,3880,197
|
|
20231012,150200,725978125,3880,3885,3890,3880,140
|
|
20231012,150100,725434290,3885,3880,3885,3880,304
|
|
20231012,150000,724253685,3880,3885,3885,3880,880
|
|
20231012,145900,720835035,3890,3890,3890,3890,0
|
|
20231012,145800,720835035,3890,3890,3890,3890,1
|
|
20231012,145700,720831145,3885,3880,3885,3880,1110
|
|
20231012,145600,716519045,3890,3890,3890,3890,0
|
|
20231012,145500,716519045,3890,3890,3890,3890,50
|
|
20231012,145400,716324545,3890,3890,3890,3890,0
|
|
20231012,145300,716324545,3890,3880,3890,3880,471
|
|
20231012,145200,714496645,3880,3880,3880,3880,0
|
|
20231012,145100,714496645,3880,3885,3885,3880,584
|
|
20231012,145000,712229505,3890,3890,3890,3890,0
|
|
20231012,144900,712229505,3890,3890,3890,3890,0
|
|
20231012,144800,712229505,3890,3880,3890,3880,43
|
|
20231012,144700,712062655,3890,3880,3890,3880,243
|
|
20231012,144600,711119805,3880,3885,3890,3880,859
|
|
20231012,144500,707785980,3890,3890,3890,3890,0
|
|
20231012,144400,707785980,3890,3890,3890,3890,92
|
|
20231012,144300,707428100,3890,3890,3890,3890,26
|
|
20231012,144200,707326960,3885,3885,3885,3885,5
|
|
20231012,144100,707307535,3885,3885,3890,3885,136
|
|
20231012,144000,706778920,3895,3895,3895,3895,1
|
|
20231012,143900,706775025,3880,3880,3880,3880,1
|
|
20231012,143800,706771145,3895,3895,3895,3895,0
|
|
20231012,143700,706771145,3895,3895,3895,3895,0
|
|
20231012,143600,706771145,3895,3880,3895,3880,9
|
|
20231012,143500,706736210,3895,3895,3895,3895,42
|
|
20231012,143400,706572620,3895,3895,3895,3895,0
|
|
20231012,143300,706572620,3895,3895,3895,3895,0
|
|
20231012,143200,706572620,3895,3895,3895,3895,0
|
|
20231012,143100,706572620,3895,3895,3895,3895,0
|
|
20231012,143000,706572620,3895,3895,3895,3895,0
|
|
20231012,142900,706572620,3895,3875,3895,3875,101
|
|
20231012,142800,706181225,3895,3895,3895,3895,40
|
|
20231012,142700,706025425,3900,3900,3900,3900,0
|
|
20231012,142600,706025425,3900,3900,3900,3900,42
|
|
20231012,142500,705861625,3880,3900,3900,3880,129
|
|
20231012,142400,705361065,3880,3880,3880,3880,1850
|
|
20231012,142300,698183065,3900,3900,3900,3900,1
|
|
20231012,142200,698179165,3880,3880,3880,3880,128
|
|
20231012,142100,697682525,3900,3900,3900,3900,0
|
|
20231012,142000,697682525,3900,3900,3900,3900,0
|
|
20231012,141900,697682525,3900,3900,3900,3900,1
|
|
20231012,141800,697678625,3895,3895,3895,3895,70
|
|
20231012,141700,697405975,3895,3900,3900,3895,113
|
|
20231012,141600,696965630,3900,3900,3900,3900,2
|
|
20231012,141500,696957830,3880,3885,3885,3880,570
|
|
20231012,141400,694744825,3900,3900,3900,3900,0
|
|
20231012,141300,694744825,3900,3900,3900,3900,0
|
|
20231012,141200,694744825,3900,3900,3900,3900,0
|
|
20231012,141100,694744825,3900,3900,3900,3900,570
|
|
20231012,141000,692521825,3900,3900,3900,3900,0
|
|
20231012,140900,692521825,3900,3900,3900,3900,100
|
|
20231012,140800,692131825,3900,3900,3900,3900,43
|
|
20231012,140700,691964125,3900,3900,3900,3900,0
|
|
20231012,140600,691964125,3900,3900,3900,3900,25
|
|
20231012,140500,691866625,3900,3900,3900,3900,0
|
|
20231012,140400,691866625,3900,3900,3900,3900,0
|
|
20231012,140300,691866625,3900,3880,3900,3880,2
|
|
20231012,140200,691858845,3900,3900,3900,3900,0
|
|
20231012,140100,691858845,3900,3900,3900,3900,0
|
|
20231012,140000,691858845,3900,3900,3900,3900,0
|
|
20231012,135900,691858845,3900,3900,3900,3900,443
|
|
20231012,135800,690131145,3900,3900,3900,3900,1
|
|
20231012,135700,690127245,3870,3885,3900,3870,2860
|
|
20231012,135600,679035450,3900,3885,3900,3885,255
|
|
20231012,135500,678044760,3900,3900,3900,3900,30
|
|
20231012,135400,677927760,3900,3900,3900,3900,0
|
|
20231012,135300,677927760,3900,3900,3900,3900,1
|
|
20231012,135200,677923860,3885,3885,3885,3885,20
|
|
20231012,135100,677846160,3900,3900,3900,3900,0
|
|
20231012,135000,677846160,3900,3900,3900,3900,43
|
|
20231012,134900,677678460,3900,3885,3900,3885,102
|
|
20231012,134800,677282150,3890,3890,3890,3890,0
|
|
20231012,134700,677282150,3890,3890,3890,3890,4
|
|
20231012,134600,677266590,3900,3900,3900,3900,4
|
|
20231012,134500,677250990,3885,3885,3885,3885,83
|
|
20231012,134400,676928535,3900,3900,3900,3900,10
|
|
20231012,134300,676889535,3900,3900,3900,3900,7
|
|
20231012,134200,676862235,3915,3900,3915,3880,1107
|
|
20231012,134100,672554065,3900,3915,3915,3900,144
|
|
20231012,134000,671991820,3910,3910,3910,3910,100
|
|
20231012,133900,671600820,3915,3915,3915,3915,0
|
|
20231012,133800,671600820,3915,3915,3915,3915,0
|
|
20231012,133700,671600820,3915,3915,3915,3915,0
|
|
20231012,133600,671600820,3915,3915,3915,3915,30
|
|
20231012,133500,671483370,3920,3920,3920,3920,0
|
|
20231012,133400,671483370,3920,3920,3920,3920,0
|
|
20231012,133300,671483370,3920,3920,3920,3920,0
|
|
20231012,133200,671483370,3920,3920,3920,3920,0
|
|
20231012,133100,671483370,3920,3920,3920,3920,0
|
|
20231012,133000,671483370,3920,3915,3920,3915,101
|
|
20231012,132900,671087950,3915,3915,3915,3915,5
|
|
20231012,132800,671068375,3915,3915,3915,3915,100
|
|
20231012,132700,670676875,3915,3905,3915,3905,6
|
|
20231012,132600,670653435,3905,3915,3915,3905,12
|
|
20231012,132500,670606485,3920,3920,3920,3920,162
|
|
20231012,132400,669971445,3915,3910,3915,3900,372
|
|
20231012,132300,668515350,3920,3920,3920,3920,5
|
|
20231012,132200,668495750,3920,3920,3920,3920,5
|
|
20231012,132100,668476150,3920,3920,3920,3920,600
|
|
20231012,132000,666124150,3920,3910,3920,3910,1511
|
|
20231012,131900,660211460,3905,3905,3910,3905,115
|
|
20231012,131800,659762010,3905,3905,3905,3905,0
|
|
20231012,131700,659762010,3905,3905,3905,3905,0
|
|
20231012,131600,659762010,3905,3905,3905,3905,66
|
|
20231012,131500,659504280,3915,3915,3915,3915,0
|
|
20231012,131400,659504280,3915,3905,3915,3905,306
|
|
20231012,131300,658309290,3920,3920,3920,3920,0
|
|
20231012,131200,658309290,3920,3920,3920,3920,0
|
|
20231012,131100,658309290,3920,3910,3920,3910,500
|
|
20231012,131000,656352470,3910,3895,3910,3895,1564
|
|
20231012,130900,650255570,3895,3890,3895,3890,271
|
|
20231012,130800,649200330,3890,3885,3890,3885,6242
|
|
20231012,130700,624946150,3885,3880,3885,3880,30
|
|
20231012,130600,624829605,3885,3885,3885,3850,6059
|
|
20231012,130500,601463160,3885,3885,3885,3885,30
|
|
20231012,130400,601346610,3890,3890,3890,3890,0
|
|
20231012,130300,601346610,3890,3890,3890,3890,15
|
|
20231012,130200,601288260,3895,3895,3895,3895,1
|
|
20231012,130100,601284365,3895,3895,3895,3895,0
|
|
20231012,130000,601284365,3895,3895,3895,3895,136
|
|
20231012,125900,600754645,3895,3895,3895,3895,10
|
|
20231012,125800,600715695,3895,3895,3895,3895,0
|
|
20231012,125700,600715695,3895,3890,3895,3885,662
|
|
20231012,125600,598141395,3895,3895,3905,3895,604
|
|
20231012,125500,595788795,3900,3900,3900,3900,1
|
|
20231012,125400,595784895,3905,3905,3905,3905,0
|
|
20231012,125300,595784895,3905,3905,3905,3905,2
|
|
20231012,125200,595777085,3900,3900,3900,3900,1407
|
|
20231012,125100,590289785,3900,3900,3905,3890,2206
|
|
20231012,125000,581687775,3900,3900,3900,3890,310
|
|
20231012,124900,580481775,3900,3900,3900,3900,90
|
|
20231012,124800,580130775,3905,3905,3905,3905,150
|
|
20231012,124700,579545025,3905,3895,3905,3895,91
|
|
20231012,124600,579189720,3885,3890,3910,3885,2092
|
|
20231012,124500,571031870,3885,3870,3885,3870,870
|
|
20231012,124400,567658790,3870,3870,3870,3870,1
|
|
20231012,124300,567654920,3860,3860,3860,3860,0
|
|
20231012,124200,567654920,3860,3860,3860,3860,5
|
|
20231012,124100,567635620,3855,3855,3855,3855,95
|
|
20231012,124000,567269395,3870,3870,3870,3870,1
|
|
20231012,123900,567265525,3870,3870,3870,3870,0
|
|
20231012,123800,567265525,3870,3870,3870,3870,0
|
|
20231012,123700,567265525,3870,3870,3870,3870,1
|
|
20231012,123600,567261655,3875,3875,3875,3875,0
|
|
20231012,123500,567261655,3875,3870,3875,3870,72
|
|
20231012,123400,566982920,3870,3870,3870,3870,0
|
|
20231012,123300,566982920,3870,3870,3870,3870,0
|
|
20231012,123200,566982920,3870,3870,3870,3870,400
|
|
20231012,123100,565434920,3870,3870,3870,3870,10
|
|
20231012,123000,565396220,3870,3870,3870,3870,0
|
|
20231012,122900,565396220,3870,3850,3870,3850,3
|
|
20231012,122800,565384650,3875,3875,3875,3875,0
|
|
20231012,122700,565384650,3875,3875,3875,3875,0
|
|
20231012,122600,565384650,3875,3875,3875,3875,0
|
|
20231012,122500,565384650,3875,3870,3875,3870,200
|
|
20231012,122400,564609700,3880,3880,3880,3880,0
|
|
20231012,122300,564609700,3880,3880,3880,3880,0
|
|
20231012,122200,564609700,3880,3880,3880,3880,0
|
|
20231012,122100,564609700,3880,3870,3880,3835,4670
|
|
20231012,122000,546677215,3870,3870,3870,3870,300
|
|
20231012,121900,545516215,3870,3870,3870,3870,300
|
|
20231012,121800,544355215,3880,3880,3880,3880,0
|
|
20231012,121700,544355215,3880,3880,3880,3880,6
|
|
20231012,121600,544331935,3880,3870,3880,3870,338
|
|
20231012,121500,543023765,3870,3865,3870,3865,57
|
|
20231012,121400,542803455,3865,3850,3865,3850,1304
|
|
20231012,121300,537775850,3850,3850,3850,3850,101
|
|
20231012,121200,537387000,3855,3855,3855,3855,0
|
|
20231012,121100,537387000,3855,3855,3855,3855,0
|
|
20231012,121000,537387000,3855,3855,3855,3855,0
|
|
20231012,120900,537387000,3855,3855,3855,3855,0
|
|
20231012,120800,537387000,3855,3845,3855,3845,3
|
|
20231012,120700,537375450,3840,3840,3840,3840,27
|
|
20231012,120600,537271770,3840,3840,3840,3840,227
|
|
20231012,120500,536400090,3840,3845,3845,3840,463
|
|
20231012,120400,534621140,3855,3855,3855,3855,0
|
|
20231012,120300,534621140,3855,3845,3855,3845,71
|
|
20231012,120200,534347750,3845,3845,3845,3840,521
|
|
20231012,120100,532344510,3840,3840,3840,3840,228
|
|
20231012,120000,531468990,3850,3850,3850,3850,0
|
|
20231012,115900,531468990,3850,3850,3850,3850,0
|
|
20231012,115800,531468990,3850,3840,3850,3840,3
|
|
20231012,115700,531457455,3840,3835,3840,3835,129
|
|
20231012,115600,530962100,3840,3840,3840,3840,42
|
|
20231012,115500,530800820,3850,3840,3850,3840,2
|
|
20231012,115400,530793130,3835,3850,3850,3835,277
|
|
20231012,115300,529728260,3850,3830,3850,3830,1859
|
|
20231012,115200,522591170,3830,3825,3830,3825,42
|
|
20231012,115100,522430515,3825,3820,3825,3820,6
|
|
20231012,115000,522407590,3820,3820,3820,3820,169
|
|
20231012,114900,521762010,3820,3830,3830,3820,3613
|
|
20231012,114800,507942790,3835,3830,3835,3825,761
|
|
20231012,114700,505028150,3835,3835,3835,3830,354
|
|
20231012,114600,503671565,3835,3835,3835,3835,51
|
|
20231012,114500,503475980,3840,3840,3840,3840,200
|
|
20231012,114400,502707980,3840,3840,3840,3840,58
|
|
20231012,114300,502485260,3840,3840,3840,3840,0
|
|
20231012,114200,502485260,3840,3840,3840,3840,5
|
|
20231012,114100,502466060,3840,3840,3840,3840,0
|
|
20231012,114000,502466060,3840,3840,3840,3840,1
|
|
20231012,113900,502462220,3845,3845,3845,3845,0
|
|
20231012,113800,502462220,3845,3845,3845,3845,0
|
|
20231012,113700,502462220,3845,3845,3845,3845,0
|
|
20231012,113600,502462220,3845,3835,3845,3835,262
|
|
20231012,113500,501457380,3845,3845,3845,3845,0
|
|
20231012,113400,501457380,3845,3845,3845,3845,2
|
|
20231012,113300,501449690,3850,3850,3850,3850,0
|
|
20231012,113200,501449690,3850,3850,3850,3850,0
|
|
20231012,113100,501449690,3850,3845,3850,3845,2
|
|
20231012,113000,501441995,3845,3845,3845,3845,1
|
|
20231012,112900,501438150,3850,3850,3850,3850,0
|
|
20231012,112800,501438150,3850,3845,3850,3830,503
|
|
20231012,112700,499510305,3830,3840,3845,3830,6385
|
|
20231012,112600,475036125,3840,3835,3840,3835,1298
|
|
20231012,112500,470055795,3845,3840,3845,3840,97
|
|
20231012,112400,469683145,3840,3845,3845,3840,642
|
|
20231012,112300,467217210,3845,3850,3855,3845,202
|
|
20231012,112200,466440505,3845,3850,3855,3845,89
|
|
20231012,112100,466098285,3840,3845,3850,3840,231
|
|
20231012,112000,465209325,3845,3845,3845,3845,1
|
|
20231012,111900,465205480,3850,3840,3850,3835,1120
|
|
20231012,111800,460896100,3845,3845,3845,3840,1653
|
|
20231012,111700,454548545,3845,3845,3850,3845,6
|
|
20231012,111600,454525470,3850,3840,3850,3840,2
|
|
20231012,111500,454517780,3850,3830,3850,3830,405
|
|
20231012,111400,452964600,3830,3835,3835,3830,914
|
|
20231012,111300,449463975,3830,3840,3840,3830,1237
|
|
20231012,111200,444716700,3840,3845,3845,3840,94
|
|
20231012,111100,444355275,3845,3850,3850,3845,12
|
|
20231012,111000,444309125,3845,3850,3855,3845,201
|
|
20231012,110900,443534725,3855,3850,3855,3850,611
|
|
20231012,110800,441179375,3855,3855,3855,3855,100
|
|
20231012,110700,440793875,3855,3855,3855,3855,0
|
|
20231012,110600,440793875,3855,3845,3855,3845,601
|
|
20231012,110500,438483020,3855,3855,3855,3855,0
|
|
20231012,110400,438483020,3855,3850,3855,3845,292
|
|
20231012,110300,437359835,3855,3850,3855,3850,17
|
|
20231012,110200,437294310,3855,3855,3855,3855,23
|
|
20231012,110100,437205645,3855,3845,3855,3840,1223
|
|
20231012,110000,432505860,3845,3845,3845,3845,0
|
|
20231012,105900,432505860,3845,3845,3845,3845,0
|
|
20231012,105800,432505860,3845,3845,3845,3845,100
|
|
20231012,105700,432121360,3845,3845,3845,3845,36
|
|
20231012,105600,431982940,3845,3850,3850,3840,270
|
|
20231012,105500,430944800,3855,3850,3855,3850,319
|
|
20231012,105400,429716635,3855,3855,3855,3855,0
|
|
20231012,105300,429716635,3855,3855,3855,3855,0
|
|
20231012,105200,429716635,3855,3855,3855,3855,0
|
|
20231012,105100,429716635,3855,3845,3855,3845,15
|
|
20231012,105000,429658880,3845,3850,3850,3845,255
|
|
20231012,104900,428678315,3860,3860,3860,3860,0
|
|
20231012,104800,428678315,3860,3845,3860,3840,169
|
|
20231012,104700,428029025,3860,3850,3860,3845,466
|
|
20231012,104600,426235665,3850,3845,3850,3845,276
|
|
20231012,104500,425174440,3850,3845,3850,3845,2
|
|
20231012,104400,425166745,3860,3845,3860,3835,1641
|
|
20231012,104300,418864925,3850,3845,3850,3840,269
|
|
20231012,104200,417831210,3850,3845,3850,3840,352
|
|
20231012,104100,416478600,3850,3845,3850,3845,158
|
|
20231012,104000,415871050,3865,3850,3865,3850,18
|
|
20231012,103900,415801645,3855,3850,3855,3845,81
|
|
20231012,103800,415490020,3870,3865,3870,3840,3550
|
|
20231012,103700,401849625,3875,3865,3875,3865,147
|
|
20231012,103600,401281450,3875,3875,3875,3875,0
|
|
20231012,103500,401281450,3875,3865,3875,3865,115
|
|
20231012,103400,400836815,3875,3875,3875,3875,5
|
|
20231012,103300,400817440,3875,3860,3875,3860,902
|
|
20231012,103200,397333865,3860,3855,3860,3855,151
|
|
20231012,103100,396751095,3860,3850,3860,3850,235
|
|
20231012,103000,395846165,3860,3860,3860,3845,55
|
|
20231012,102900,395634620,3860,3865,3865,3855,4
|
|
20231012,102800,395619185,3865,3865,3865,3840,271
|
|
20231012,102700,394578165,3870,3855,3870,3840,156
|
|
20231012,102600,393976780,3855,3830,3855,3830,2204
|
|
20231012,102500,385523150,3830,3835,3840,3830,879
|
|
20231012,102400,382151175,3835,3845,3875,3835,3077
|
|
20231012,102300,370321955,3850,3875,3930,3850,4923
|
|
20231012,102200,351211360,3875,3850,3875,3845,3492
|
|
20231012,102100,337768225,3855,3860,3865,3855,3186
|
|
20231012,102000,325486020,3865,3860,3865,3855,3411
|
|
20231012,101900,312332015,3860,3885,3890,3850,4348
|
|
20231012,101800,295553935,3900,3900,3900,3885,2726
|
|
20231012,101700,284960880,3900,3900,3900,3890,3878
|
|
20231012,101600,269844780,3900,3910,3930,3885,7543
|
|
20231012,101500,240461900,3905,3910,3940,3905,506
|
|
20231012,101400,238484455,3910,3930,3930,3910,1527
|
|
20231012,101300,232503675,3940,3930,3940,3930,14
|
|
20231012,101200,232448635,3935,3945,3945,3935,19
|
|
20231012,101100,232373785,3950,3955,3955,3940,5753
|
|
20231012,101000,209654595,3955,3955,3960,3950,1093
|
|
20231012,100900,205334530,3950,3935,3950,3935,2327
|
|
20231012,100800,196148200,3935,3925,3935,3925,880
|
|
20231012,100700,192688155,3930,3925,3930,3925,801
|
|
20231012,100600,189544225,3925,3925,3925,3925,0
|
|
20231012,100500,189544225,3925,3925,3925,3900,44
|
|
20231012,100400,189372300,3925,3925,3925,3925,1
|
|
20231012,100300,189368375,3925,3925,3925,3925,9
|
|
20231012,100200,189333050,3925,3925,3925,3925,177
|
|
20231012,100100,188638325,3900,3900,3900,3900,100
|
|
20231012,100000,188248325,3925,3900,3925,3900,6
|
|
20231012,095900,188224900,3900,3900,3925,3900,16
|
|
20231012,095800,188162475,3925,3925,3925,3925,0
|
|
20231012,095700,188162475,3925,3900,3925,3900,301
|
|
20231012,095600,186988550,3925,3905,3925,3900,501
|
|
20231012,095500,185034170,3925,3925,3925,3925,6
|
|
20231012,095400,185010620,3905,3900,3905,3900,2641
|
|
20231012,095300,174702355,3905,3905,3905,3900,26
|
|
20231012,095200,174600875,3905,3910,3910,3905,416
|
|
20231012,095100,172975645,3925,3905,3925,3905,20
|
|
20231012,095000,172897245,3905,3925,3925,3905,642
|
|
20231012,094900,170382595,3930,3925,3930,3925,380
|
|
20231012,094800,168891090,3925,3925,3925,3925,0
|
|
20231012,094700,168891090,3925,3925,3925,3920,152
|
|
20231012,094600,168294495,3925,3925,3925,3925,0
|
|
20231012,094500,168294495,3925,3925,3925,3925,0
|
|
20231012,094400,168294495,3925,3925,3925,3925,0
|
|
20231012,094300,168294495,3925,3925,3925,3925,27
|
|
20231012,094200,168188520,3925,3925,3925,3925,6
|
|
20231012,094100,168164970,3925,3915,3925,3915,1001
|
|
20231012,094000,164241205,3920,3920,3920,3920,0
|
|
20231012,093900,164241205,3920,3920,3920,3920,0
|
|
20231012,093800,164241205,3920,3920,3920,3920,1
|
|
20231012,093700,164237285,3920,3920,3920,3920,1
|
|
20231012,093600,164233365,3920,3915,3920,3915,112
|
|
20231012,093500,163794875,3915,3895,3915,3895,376
|
|
20231012,093400,162330335,3915,3915,3915,3915,0
|
|
20231012,093300,162330335,3915,3915,3915,3915,2
|
|
20231012,093200,162322505,3915,3915,3915,3915,0
|
|
20231012,093100,162322505,3915,3890,3915,3890,350
|
|
20231012,093000,160960755,3915,3895,3915,3895,501
|
|
20231012,092900,159009340,3915,3915,3915,3915,0
|
|
20231012,092800,159009340,3915,3915,3920,3880,3610
|
|
20231012,092700,144926800,3925,3925,3925,3910,1004
|
|
20231012,092600,140987400,3925,3920,3925,3920,195
|
|
20231012,092500,140222820,3925,3925,3925,3925,6
|
|
20231012,092400,140199270,3920,3910,3920,3910,988
|
|
20231012,092300,136335310,3920,3920,3925,3920,1618
|
|
20231012,092200,129992745,3925,3925,3925,3925,419
|
|
20231012,092100,128348170,3925,3925,3925,3905,617
|
|
20231012,092000,125926465,3930,3905,3930,3905,3836
|
|
20231012,091900,110907625,3880,3900,3905,3880,302
|
|
20231012,091800,109729840,3910,3910,3910,3910,3607
|
|
20231012,091700,95626470,3915,3890,3915,3870,2872
|
|
20231012,091600,84453360,3885,3900,3900,3885,1598
|
|
20231012,091500,78236110,3895,3900,3910,3895,717
|
|
20231012,091400,75437035,3910,3905,3910,3900,551
|
|
20231012,091300,73286345,3910,3910,3910,3910,506
|
|
20231012,091200,71307885,3910,3910,3910,3905,56
|
|
20231012,091100,71089020,3920,3905,3920,3905,1058
|
|
20231012,091000,66947375,3905,3900,3905,3900,1419
|
|
20231012,090900,61413270,3905,3905,3905,3905,5
|
|
20231012,090800,61393745,3910,3910,3910,3910,0
|
|
20231012,090700,61393745,3910,3890,3910,3890,222
|
|
20231012,090600,60530120,3915,3890,3915,3890,434
|
|
20231012,090500,58838810,3890,3915,3915,3890,3872
|
|
20231012,090400,43744945,3915,3910,3915,3910,635
|
|
20231012,090300,41260745,3910,3910,3910,3910,1724
|
|
20231012,090200,34519905,3915,3915,3915,3915,600
|
|
20231012,090100,32170905,3920,3890,3920,3890,775
|
|
20231012,090000,29152905,3890,3850,3930,3850,7028
|