631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192800,952287250,3680,3680,3680,3680,2368
|
|
20231018,192700,952287250,3680,3680,3680,3680,0
|
|
20231018,192600,952287250,3680,3680,3680,3680,0
|
|
20231018,192500,952287250,3680,3680,3680,3680,0
|
|
20231018,192400,952287250,3680,3680,3680,3680,0
|
|
20231018,192300,952287250,3680,3680,3680,3680,0
|
|
20231018,192200,952287250,3680,3680,3680,3680,0
|
|
20231018,192100,952287250,3680,3680,3680,3680,0
|
|
20231018,192000,952287250,3680,3680,3680,3680,0
|
|
20231018,191900,952287250,3680,3680,3680,3680,0
|
|
20231018,191800,952287250,3680,3680,3680,3680,0
|
|
20231018,191700,952287250,3680,3680,3680,3680,0
|
|
20231018,191600,952287250,3680,3680,3680,3680,0
|
|
20231018,191500,952287250,3680,3680,3680,3680,0
|
|
20231018,191400,952287250,3680,3680,3680,3680,0
|
|
20231018,191300,952287250,3680,3680,3680,3680,0
|
|
20231018,191200,952287250,3680,3680,3680,3680,0
|
|
20231018,191100,952287250,3680,3680,3680,3680,0
|
|
20231018,191000,952287250,3680,3680,3680,3680,0
|
|
20231018,190900,952287250,3680,3680,3680,3680,0
|
|
20231018,190800,952287250,3680,3680,3680,3680,0
|
|
20231018,190700,952287250,3680,3680,3680,3680,0
|
|
20231018,190600,952287250,3680,3680,3680,3680,0
|
|
20231018,190500,952287250,3680,3680,3680,3680,0
|
|
20231018,190400,952287250,3680,3680,3680,3680,0
|
|
20231018,190300,952287250,3680,3680,3680,3680,0
|
|
20231018,190200,952287250,3680,3680,3680,3680,0
|
|
20231018,190100,952287250,3680,3680,3680,3680,0
|
|
20231018,190000,952287250,3680,3680,3680,3680,0
|
|
20231018,185900,952287250,3680,3680,3680,3680,0
|
|
20231018,185800,952287250,3680,3680,3680,3680,2368
|
|
20231018,185700,952287250,3680,3680,3680,3680,0
|
|
20231018,185600,952287250,3680,3680,3680,3680,0
|
|
20231018,185500,952287250,3680,3680,3680,3680,0
|
|
20231018,185400,952287250,3680,3680,3680,3680,0
|
|
20231018,185300,952287250,3680,3680,3680,3680,0
|
|
20231018,185200,952287250,3680,3680,3680,3680,0
|
|
20231018,185100,952287250,3680,3680,3680,3680,0
|
|
20231018,185000,952287250,3680,3680,3680,3680,0
|
|
20231018,184900,952287250,3680,3680,3680,3680,0
|
|
20231018,184800,952287250,3680,3680,3680,3680,0
|
|
20231018,184700,952287250,3680,3680,3680,3680,0
|
|
20231018,184600,952287250,3680,3680,3680,3680,0
|
|
20231018,184500,952287250,3680,3680,3680,3680,0
|
|
20231018,184400,952287250,3680,3680,3680,3680,0
|
|
20231018,184300,952287250,3680,3680,3680,3680,0
|
|
20231018,184200,952287250,3680,3680,3680,3680,0
|
|
20231018,184100,952287250,3680,3680,3680,3680,0
|
|
20231018,184000,952287250,3680,3680,3680,3680,0
|
|
20231018,183900,952287250,3680,3680,3680,3680,0
|
|
20231018,183800,952287250,3680,3680,3680,3680,0
|
|
20231018,183700,952287250,3680,3680,3680,3680,0
|
|
20231018,183600,952287250,3680,3680,3680,3680,0
|
|
20231018,183500,952287250,3680,3680,3680,3680,0
|
|
20231018,183400,952287250,3680,3680,3680,3680,0
|
|
20231018,183300,952287250,3680,3680,3680,3680,0
|
|
20231018,183200,952287250,3680,3680,3680,3680,0
|
|
20231018,183100,952287250,3680,3680,3680,3680,0
|
|
20231018,183000,952287250,3680,3680,3680,3680,0
|
|
20231018,182900,952287250,3680,3680,3680,3680,0
|
|
20231018,182800,952287250,3680,3680,3680,3680,2368
|
|
20231018,182700,952287250,3680,3680,3680,3680,0
|
|
20231018,182600,952287250,3680,3680,3680,3680,0
|
|
20231018,182500,952287250,3680,3680,3680,3680,0
|
|
20231018,182400,952287250,3680,3680,3680,3680,0
|
|
20231018,182300,952287250,3680,3680,3680,3680,0
|
|
20231018,182200,952287250,3680,3680,3680,3680,0
|
|
20231018,182100,952287250,3680,3680,3680,3680,0
|
|
20231018,182000,952287250,3680,3680,3680,3680,0
|
|
20231018,181900,952287250,3680,3680,3680,3680,0
|
|
20231018,181800,952287250,3680,3680,3680,3680,0
|
|
20231018,181700,952287250,3680,3680,3680,3680,0
|
|
20231018,181600,952287250,3680,3680,3680,3680,0
|
|
20231018,181500,952287250,3680,3680,3680,3680,0
|
|
20231018,181400,952287250,3680,3680,3680,3680,0
|
|
20231018,181300,952287250,3680,3680,3680,3680,0
|
|
20231018,181200,952287250,3680,3680,3680,3680,0
|
|
20231018,181100,952287250,3680,3680,3680,3680,0
|
|
20231018,181000,952287250,3680,3680,3680,3680,0
|
|
20231018,180900,952287250,3680,3680,3680,3680,0
|
|
20231018,180800,952287250,3680,3680,3680,3680,0
|
|
20231018,180700,952287250,3680,3680,3680,3680,0
|
|
20231018,180600,952287250,3680,3680,3680,3680,0
|
|
20231018,180500,952287250,3680,3680,3680,3680,0
|
|
20231018,180400,952287250,3680,3680,3680,3680,0
|
|
20231018,180300,952287250,3680,3680,3680,3680,0
|
|
20231018,180200,952287250,3680,3680,3680,3680,0
|
|
20231018,180100,952287250,3680,3680,3680,3680,0
|
|
20231018,180000,952287250,3680,3680,3680,3680,0
|
|
20231018,175900,952287250,3680,3680,3680,3680,0
|
|
20231018,175800,952287250,3680,3680,3680,3680,2368
|
|
20231018,175700,952287250,3680,3680,3680,3680,0
|
|
20231018,175600,952287250,3680,3680,3680,3680,0
|
|
20231018,175500,952287250,3680,3680,3680,3680,0
|
|
20231018,175400,952287250,3680,3680,3680,3680,0
|
|
20231018,175300,952287250,3680,3680,3680,3680,0
|
|
20231018,175200,952287250,3680,3680,3680,3680,0
|
|
20231018,175100,952287250,3680,3680,3680,3680,0
|
|
20231018,175000,952287250,3680,3680,3680,3680,0
|
|
20231018,174900,952287250,3680,3680,3680,3680,0
|
|
20231018,174800,952287250,3680,3680,3680,3680,0
|
|
20231018,174700,952287250,3680,3680,3680,3680,0
|
|
20231018,174600,952287250,3680,3680,3680,3680,0
|
|
20231018,174500,952287250,3680,3680,3680,3680,0
|
|
20231018,174400,952287250,3680,3680,3680,3680,0
|
|
20231018,174300,952287250,3680,3680,3680,3680,0
|
|
20231018,174200,952287250,3680,3680,3680,3680,0
|
|
20231018,174100,952287250,3680,3680,3680,3680,0
|
|
20231018,174000,952287250,3680,3680,3680,3680,0
|
|
20231018,173900,952287250,3680,3680,3680,3680,0
|
|
20231018,173800,952287250,3680,3680,3680,3680,0
|
|
20231018,173700,952287250,3680,3680,3680,3680,0
|
|
20231018,173600,952287250,3680,3680,3680,3680,0
|
|
20231018,173500,952287250,3680,3680,3680,3680,0
|
|
20231018,173400,952287250,3680,3680,3680,3680,0
|
|
20231018,173300,952287250,3680,3680,3680,3680,0
|
|
20231018,173200,952287250,3680,3680,3680,3680,0
|
|
20231018,173100,952287250,3680,3680,3680,3680,0
|
|
20231018,173000,952287250,3680,3680,3680,3680,0
|
|
20231018,172900,952287250,3680,3680,3680,3680,0
|
|
20231018,172800,952287250,3680,3680,3680,3680,2368
|
|
20231018,172700,952287250,3680,3680,3680,3680,0
|
|
20231018,172600,952287250,3680,3680,3680,3680,0
|
|
20231018,172500,952287250,3680,3680,3680,3680,0
|
|
20231018,172400,952287250,3680,3680,3680,3680,0
|
|
20231018,172300,952287250,3680,3680,3680,3680,0
|
|
20231018,172200,952287250,3680,3680,3680,3680,0
|
|
20231018,172100,952287250,3680,3680,3680,3680,0
|
|
20231018,172000,952287250,3680,3680,3680,3680,0
|
|
20231018,171900,952287250,3680,3680,3680,3680,0
|
|
20231018,171800,952287250,3680,3680,3680,3680,0
|
|
20231018,171700,952287250,3680,3680,3680,3680,0
|
|
20231018,171600,952287250,3680,3680,3680,3680,0
|
|
20231018,171500,952287250,3680,3680,3680,3680,0
|
|
20231018,171400,952287250,3680,3680,3680,3680,0
|
|
20231018,171300,952287250,3680,3680,3680,3680,0
|
|
20231018,171200,952287250,3680,3680,3680,3680,0
|
|
20231018,171100,952287250,3680,3680,3680,3680,0
|
|
20231018,171000,952287250,3680,3680,3680,3680,0
|
|
20231018,170900,952287250,3680,3680,3680,3680,0
|
|
20231018,170800,952287250,3680,3680,3680,3680,0
|
|
20231018,170700,952287250,3680,3680,3680,3680,0
|
|
20231018,170600,952287250,3680,3680,3680,3680,0
|
|
20231018,170500,952287250,3680,3680,3680,3680,0
|
|
20231018,170400,952287250,3680,3680,3680,3680,0
|
|
20231018,170300,952287250,3680,3680,3680,3680,0
|
|
20231018,170200,952287250,3680,3680,3680,3680,0
|
|
20231018,170100,952287250,3680,3680,3680,3680,0
|
|
20231018,170000,952287250,3680,3680,3680,3680,0
|
|
20231018,165900,952287250,3680,3680,3680,3680,0
|
|
20231018,165800,952287250,3680,3680,3680,3680,2368
|
|
20231018,165700,952287250,3680,3680,3680,3680,0
|
|
20231018,165600,952287250,3680,3680,3680,3680,0
|
|
20231018,165500,952287250,3680,3680,3680,3680,0
|
|
20231018,165400,952287250,3680,3680,3680,3680,0
|
|
20231018,165300,952287250,3680,3680,3680,3680,0
|
|
20231018,165200,952287250,3680,3680,3680,3680,0
|
|
20231018,165100,952287250,3680,3680,3680,3680,0
|
|
20231018,165000,952287250,3680,3680,3680,3680,0
|
|
20231018,164900,952287250,3680,3680,3680,3680,0
|
|
20231018,164800,952287250,3680,3680,3680,3680,0
|
|
20231018,164700,952287250,3680,3680,3680,3680,0
|
|
20231018,164600,952287250,3680,3680,3680,3680,0
|
|
20231018,164500,952287250,3680,3680,3680,3680,0
|
|
20231018,164400,952287250,3680,3680,3680,3680,0
|
|
20231018,164300,952287250,3680,3680,3680,3680,0
|
|
20231018,164200,952287250,3680,3680,3680,3680,0
|
|
20231018,164100,952287250,3680,3680,3680,3680,0
|
|
20231018,164000,952287250,3680,3680,3680,3680,0
|
|
20231018,163900,952287250,3680,3680,3680,3680,0
|
|
20231018,163800,952287250,3680,3680,3680,3680,0
|
|
20231018,163700,952287250,3680,3680,3680,3680,0
|
|
20231018,163600,952287250,3680,3680,3680,3680,0
|
|
20231018,163500,952287250,3680,3680,3680,3680,0
|
|
20231018,163400,952287250,3680,3680,3680,3680,0
|
|
20231018,163300,952287250,3680,3680,3680,3680,0
|
|
20231018,163200,952287250,3680,3680,3680,3680,0
|
|
20231018,163100,952287250,3680,3680,3680,3680,0
|
|
20231018,163000,952287250,3680,3680,3680,3680,0
|
|
20231018,162900,952287250,3680,3680,3680,3680,0
|
|
20231018,162800,952287250,3680,3680,3680,3680,2368
|
|
20231018,162700,952287250,3680,3680,3680,3680,0
|
|
20231018,162600,952287250,3680,3680,3680,3680,0
|
|
20231018,162500,952287250,3680,3680,3680,3680,0
|
|
20231018,162400,952287250,3680,3680,3680,3680,0
|
|
20231018,162300,952287250,3680,3680,3680,3680,0
|
|
20231018,162200,952287250,3680,3680,3680,3680,0
|
|
20231018,162100,952287250,3680,3680,3680,3680,0
|
|
20231018,162000,952287250,3680,3680,3680,3680,0
|
|
20231018,161900,952287250,3680,3680,3680,3680,0
|
|
20231018,161800,952287250,3680,3680,3680,3680,0
|
|
20231018,161700,952287250,3680,3680,3680,3680,0
|
|
20231018,161600,952287250,3680,3680,3680,3680,0
|
|
20231018,161500,952287250,3680,3680,3680,3680,0
|
|
20231018,161400,952287250,3680,3680,3680,3680,0
|
|
20231018,161300,952287250,3680,3680,3680,3680,0
|
|
20231018,161200,952287250,3680,3680,3680,3680,0
|
|
20231018,161100,952287250,3680,3680,3680,3680,0
|
|
20231018,161000,952287250,3680,3680,3680,3680,0
|
|
20231018,160900,952287250,3680,3680,3680,3680,0
|
|
20231018,160800,952287250,3680,3680,3680,3680,0
|
|
20231018,160700,952287250,3680,3680,3680,3680,0
|
|
20231018,160600,952287250,3680,3680,3680,3680,0
|
|
20231018,160500,952287250,3680,3680,3680,3680,0
|
|
20231018,160400,952287250,3680,3680,3680,3680,0
|
|
20231018,160300,952287250,3680,3680,3680,3680,0
|
|
20231018,160200,952287250,3680,3680,3680,3680,0
|
|
20231018,160100,952287250,3680,3680,3680,3680,0
|
|
20231018,160000,952287250,3680,3680,3680,3680,0
|
|
20231018,155900,952287250,3680,3680,3680,3680,0
|
|
20231018,155800,952287250,3680,3680,3680,3680,2368
|
|
20231018,155700,952287250,3680,3680,3680,3680,0
|
|
20231018,155600,952287250,3680,3680,3680,3680,0
|
|
20231018,155500,952287250,3680,3680,3680,3680,0
|
|
20231018,155400,952287250,3680,3680,3680,3680,0
|
|
20231018,155300,952287250,3680,3680,3680,3680,0
|
|
20231018,155200,952287250,3680,3680,3680,3680,0
|
|
20231018,155100,952287250,3680,3680,3680,3680,0
|
|
20231018,155000,952287250,3680,3680,3680,3680,0
|
|
20231018,154900,952287250,3680,3680,3680,3680,0
|
|
20231018,154800,952287250,3680,3680,3680,3680,0
|
|
20231018,154700,952287250,3680,3680,3680,3680,0
|
|
20231018,154600,952287250,3680,3680,3680,3680,0
|
|
20231018,154500,952287250,3680,3680,3680,3680,0
|
|
20231018,154400,952287250,3680,3680,3680,3680,0
|
|
20231018,154300,952287250,3680,3680,3680,3680,0
|
|
20231018,154200,952287250,3680,3680,3680,3680,0
|
|
20231018,154100,952287250,3680,3680,3680,3680,0
|
|
20231018,154000,952287250,3680,3680,3680,3680,0
|
|
20231018,153900,952287250,3680,3680,3680,3680,0
|
|
20231018,153800,952287250,3680,3680,3680,3680,0
|
|
20231018,153700,952287250,3680,3680,3680,3680,0
|
|
20231018,153600,952287250,3680,3680,3680,3680,0
|
|
20231018,153500,952287250,3680,3680,3680,3680,0
|
|
20231018,153400,952287250,3680,3680,3680,3680,0
|
|
20231018,153300,952287250,3680,3680,3680,3680,0
|
|
20231018,153200,952287250,3680,3680,3680,3680,0
|
|
20231018,153100,952287250,3680,3680,3680,3680,0
|
|
20231018,153000,952287250,3680,3680,3680,3680,2368
|
|
20231018,152900,943573010,3670,3670,3670,3670,0
|
|
20231018,152800,943573010,3670,3670,3670,3670,0
|
|
20231018,152700,943573010,3670,3670,3670,3670,0
|
|
20231018,152600,943573010,3670,3670,3670,3670,0
|
|
20231018,152500,943573010,3670,3670,3670,3670,0
|
|
20231018,152400,943573010,3670,3670,3670,3670,0
|
|
20231018,152300,943573010,3670,3670,3670,3670,0
|
|
20231018,152200,943573010,3670,3670,3670,3670,0
|
|
20231018,152100,943573010,3670,3670,3670,3670,0
|
|
20231018,152000,943573010,3670,3670,3670,3670,0
|
|
20231018,151900,943573010,3670,3670,3670,3620,2936
|
|
20231018,151800,932806390,3670,3610,3670,3610,8747
|
|
20231018,151700,900960575,3610,3610,3615,3600,1594
|
|
20231018,151600,895208150,3610,3615,3615,3610,130
|
|
20231018,151500,894738350,3615,3615,3615,3615,195
|
|
20231018,151400,894033425,3615,3620,3620,3615,276
|
|
20231018,151300,893035180,3620,3605,3630,3605,1118
|
|
20231018,151200,888993690,3610,3660,3660,3595,1656
|
|
20231018,151100,883006115,3625,3605,3625,3605,7284
|
|
20231018,151000,856666430,3605,3605,3605,3605,1
|
|
20231018,150900,856662825,3600,3595,3600,3595,8088
|
|
20231018,150800,827546775,3595,3595,3595,3595,403
|
|
20231018,150700,826097990,3595,3590,3595,3590,1682
|
|
20231018,150600,820052105,3590,3600,3600,3590,494
|
|
20231018,150500,818274890,3600,3600,3600,3600,136
|
|
20231018,150400,817785290,3605,3600,3605,3600,61
|
|
20231018,150300,817565685,3600,3600,3605,3600,137
|
|
20231018,150200,817072475,3605,3605,3605,3605,101
|
|
20231018,150100,816708370,3600,3590,3605,3590,4482
|
|
20231018,150000,800582355,3590,3590,3590,3590,100
|
|
20231018,145900,800223355,3590,3590,3590,3590,1312
|
|
20231018,145800,795513275,3600,3600,3600,3600,0
|
|
20231018,145700,795513275,3600,3600,3600,3600,0
|
|
20231018,145600,795513275,3600,3600,3600,3600,100
|
|
20231018,145500,795153275,3595,3595,3595,3595,400
|
|
20231018,145400,793715275,3595,3595,3600,3595,480
|
|
20231018,145300,791989670,3595,3595,3595,3595,150
|
|
20231018,145200,791450420,3595,3595,3595,3595,0
|
|
20231018,145100,791450420,3595,3595,3595,3595,500
|
|
20231018,145000,789652920,3595,3595,3595,3595,18
|
|
20231018,144900,789588210,3595,3595,3595,3585,108
|
|
20231018,144800,789201010,3595,3595,3595,3595,0
|
|
20231018,144700,789201010,3595,3595,3595,3595,139
|
|
20231018,144600,788701305,3590,3590,3590,3590,1086
|
|
20231018,144500,784802565,3590,3590,3590,3590,953
|
|
20231018,144400,781381295,3605,3620,3620,3570,42428
|
|
20231018,144300,628881365,3625,3625,3625,3625,0
|
|
20231018,144200,628881365,3625,3625,3625,3625,0
|
|
20231018,144100,628881365,3625,3625,3625,3625,1
|
|
20231018,144000,628877740,3620,3625,3625,3620,503
|
|
20231018,143900,627056875,3625,3625,3625,3625,0
|
|
20231018,143800,627056875,3625,3625,3625,3625,40
|
|
20231018,143700,626911875,3625,3625,3625,3625,0
|
|
20231018,143600,626911875,3625,3620,3625,3620,25
|
|
20231018,143500,626821370,3620,3625,3630,3620,399
|
|
20231018,143400,625375325,3620,3625,3625,3620,270
|
|
20231018,143300,624397725,3625,3625,3625,3625,0
|
|
20231018,143200,624397725,3625,3625,3625,3625,0
|
|
20231018,143100,624397725,3625,3625,3625,3625,0
|
|
20231018,143000,624397725,3625,3625,3625,3625,0
|
|
20231018,142900,624397725,3625,3625,3625,3625,100
|
|
20231018,142800,624035225,3630,3630,3630,3630,0
|
|
20231018,142700,624035225,3630,3630,3630,3630,1
|
|
20231018,142600,624031595,3620,3620,3620,3620,33
|
|
20231018,142500,623912135,3625,3625,3625,3625,101
|
|
20231018,142400,623546010,3620,3620,3625,3620,803
|
|
20231018,142300,620639145,3625,3625,3625,3625,5
|
|
20231018,142200,620621020,3625,3625,3625,3625,2
|
|
20231018,142100,620613770,3625,3625,3625,3625,1
|
|
20231018,142000,620610145,3620,3620,3620,3620,300
|
|
20231018,141900,619524145,3625,3625,3625,3625,110
|
|
20231018,141800,619125395,3625,3625,3625,3625,0
|
|
20231018,141700,619125395,3625,3625,3625,3625,0
|
|
20231018,141600,619125395,3625,3625,3625,3625,43
|
|
20231018,141500,618969520,3625,3625,3625,3625,50
|
|
20231018,141400,618788270,3625,3625,3625,3620,71
|
|
20231018,141300,618531215,3625,3625,3630,3620,1724
|
|
20231018,141200,612283320,3625,3625,3625,3625,37
|
|
20231018,141100,612149195,3625,3625,3625,3625,64
|
|
20231018,141000,611917195,3625,3625,3625,3625,420
|
|
20231018,140900,610394695,3625,3630,3630,3625,1344
|
|
20231018,140800,605520985,3630,3625,3630,3625,987
|
|
20231018,140700,601938620,3625,3625,3625,3625,221
|
|
20231018,140600,601137495,3625,3630,3630,3625,3551
|
|
20231018,140500,588257985,3630,3630,3630,3630,1953
|
|
20231018,140400,581168595,3630,3630,3630,3630,478
|
|
20231018,140300,579433455,3630,3630,3630,3630,82
|
|
20231018,140200,579135795,3630,3635,3635,3630,948
|
|
20231018,140100,575689910,3640,3640,3640,3640,2
|
|
20231018,140000,575682630,3635,3640,3645,3635,2713
|
|
20231018,135900,565807085,3640,3650,3650,3640,14054
|
|
20231018,135800,514555355,3650,3650,3650,3650,49
|
|
20231018,135700,514376505,3655,3655,3655,3650,267
|
|
20231018,135600,513400855,3655,3650,3655,3650,1075
|
|
20231018,135500,509476915,3655,3655,3655,3655,20
|
|
20231018,135400,509403815,3655,3655,3655,3655,0
|
|
20231018,135300,509403815,3655,3655,3655,3655,0
|
|
20231018,135200,509403815,3655,3655,3655,3655,9
|
|
20231018,135100,509370920,3655,3655,3655,3655,0
|
|
20231018,135000,509370920,3655,3655,3655,3655,91
|
|
20231018,134900,509038315,3655,3655,3655,3655,0
|
|
20231018,134800,509038315,3655,3655,3655,3655,85
|
|
20231018,134700,508727640,3655,3655,3655,3655,0
|
|
20231018,134600,508727640,3655,3655,3660,3655,1586
|
|
20231018,134500,502930805,3665,3665,3665,3665,0
|
|
20231018,134400,502930805,3665,3665,3665,3665,1
|
|
20231018,134300,502927140,3665,3665,3665,3665,0
|
|
20231018,134200,502927140,3665,3665,3665,3665,0
|
|
20231018,134100,502927140,3665,3655,3665,3655,89
|
|
20231018,134000,502601835,3650,3650,3650,3650,0
|
|
20231018,133900,502601835,3650,3650,3650,3650,700
|
|
20231018,133800,500046835,3655,3655,3655,3655,0
|
|
20231018,133700,500046835,3655,3655,3655,3655,10
|
|
20231018,133600,500010285,3650,3650,3650,3650,3
|
|
20231018,133500,499999335,3650,3655,3655,3650,106
|
|
20231018,133400,499611920,3655,3655,3655,3655,0
|
|
20231018,133300,499611920,3655,3655,3655,3655,0
|
|
20231018,133200,499611920,3655,3655,3655,3655,2
|
|
20231018,133100,499604610,3650,3650,3650,3650,11
|
|
20231018,133000,499564460,3650,3655,3655,3650,309
|
|
20231018,132900,498435120,3655,3655,3655,3655,0
|
|
20231018,132800,498435120,3655,3655,3655,3655,0
|
|
20231018,132700,498435120,3655,3655,3655,3655,2
|
|
20231018,132600,498427810,3655,3650,3655,3650,13
|
|
20231018,132500,498380325,3650,3650,3650,3650,5
|
|
20231018,132400,498362075,3660,3660,3660,3660,155
|
|
20231018,132300,497794775,3650,3650,3650,3650,0
|
|
20231018,132200,497794775,3650,3650,3650,3650,0
|
|
20231018,132100,497794775,3650,3650,3650,3650,1309
|
|
20231018,132000,493016925,3660,3660,3660,3660,1
|
|
20231018,131900,493013265,3660,3660,3660,3660,0
|
|
20231018,131800,493013265,3660,3660,3660,3660,0
|
|
20231018,131700,493013265,3660,3660,3660,3660,2
|
|
20231018,131600,493005945,3655,3655,3655,3655,0
|
|
20231018,131500,493005945,3655,3655,3655,3655,910
|
|
20231018,131400,489679895,3655,3655,3655,3655,75
|
|
20231018,131300,489405770,3655,3655,3655,3655,68
|
|
20231018,131200,489157230,3655,3655,3655,3655,1731
|
|
20231018,131100,482830425,3655,3660,3660,3655,127
|
|
20231018,131000,482366220,3660,3660,3660,3660,75
|
|
20231018,130900,482091720,3665,3665,3665,3665,0
|
|
20231018,130800,482091720,3665,3665,3665,3665,0
|
|
20231018,130700,482091720,3665,3665,3665,3665,0
|
|
20231018,130600,482091720,3665,3665,3665,3665,20
|
|
20231018,130500,482018420,3660,3660,3660,3660,0
|
|
20231018,130400,482018420,3660,3660,3660,3660,0
|
|
20231018,130300,482018420,3660,3660,3660,3660,0
|
|
20231018,130200,482018420,3660,3660,3660,3660,14
|
|
20231018,130100,481967180,3660,3660,3660,3660,3
|
|
20231018,130000,481956200,3660,3660,3660,3660,13
|
|
20231018,125900,481908620,3660,3660,3660,3660,366
|
|
20231018,125800,480569060,3660,3660,3660,3660,0
|
|
20231018,125700,480569060,3660,3660,3660,3660,0
|
|
20231018,125600,480569060,3660,3660,3660,3660,0
|
|
20231018,125500,480569060,3660,3660,3660,3660,0
|
|
20231018,125400,480569060,3660,3660,3660,3660,0
|
|
20231018,125300,480569060,3660,3660,3660,3660,0
|
|
20231018,125200,480569060,3660,3660,3660,3660,73
|
|
20231018,125100,480301880,3655,3655,3655,3655,0
|
|
20231018,125000,480301880,3655,3655,3655,3655,0
|
|
20231018,124900,480301880,3655,3655,3655,3655,89
|
|
20231018,124800,479976585,3655,3655,3655,3655,23
|
|
20231018,124700,479892520,3655,3660,3660,3655,327
|
|
20231018,124600,478697215,3660,3660,3660,3660,317
|
|
20231018,124500,477536995,3660,3660,3660,3660,0
|
|
20231018,124400,477536995,3660,3660,3660,3660,0
|
|
20231018,124300,477536995,3660,3660,3660,3660,1
|
|
20231018,124200,477533335,3655,3655,3655,3655,1
|
|
20231018,124100,477529680,3655,3655,3655,3655,3
|
|
20231018,124000,477518715,3660,3660,3660,3655,30
|
|
20231018,123900,477409055,3655,3660,3660,3655,787
|
|
20231018,123800,474528650,3665,3665,3665,3665,0
|
|
20231018,123700,474528650,3665,3665,3665,3665,0
|
|
20231018,123600,474528650,3665,3665,3665,3665,0
|
|
20231018,123500,474528650,3665,3665,3665,3665,0
|
|
20231018,123400,474528650,3665,3665,3665,3665,0
|
|
20231018,123300,474528650,3665,3665,3665,3665,0
|
|
20231018,123200,474528650,3665,3665,3665,3665,1
|
|
20231018,123100,474524985,3660,3660,3660,3660,21
|
|
20231018,123000,474448125,3660,3660,3660,3660,0
|
|
20231018,122900,474448125,3660,3660,3660,3660,10
|
|
20231018,122800,474411525,3665,3665,3665,3665,0
|
|
20231018,122700,474411525,3665,3665,3665,3665,0
|
|
20231018,122600,474411525,3665,3660,3665,3660,105
|
|
20231018,122500,474027220,3665,3665,3665,3665,0
|
|
20231018,122400,474027220,3665,3665,3665,3665,1495
|
|
20231018,122300,468548045,3670,3670,3670,3670,0
|
|
20231018,122200,468548045,3670,3670,3670,3670,0
|
|
20231018,122100,468548045,3670,3670,3670,3670,0
|
|
20231018,122000,468548045,3670,3670,3670,3670,2876
|
|
20231018,121900,457993125,3680,3680,3680,3680,0
|
|
20231018,121800,457993125,3680,3680,3680,3680,0
|
|
20231018,121700,457993125,3680,3680,3680,3680,0
|
|
20231018,121600,457993125,3680,3680,3680,3680,1
|
|
20231018,121500,457989445,3675,3675,3675,3675,797
|
|
20231018,121400,455060470,3675,3675,3675,3675,0
|
|
20231018,121300,455060470,3675,3675,3675,3675,0
|
|
20231018,121200,455060470,3675,3675,3675,3675,5
|
|
20231018,121100,455042095,3670,3670,3670,3670,4
|
|
20231018,121000,455027415,3670,3670,3670,3670,4
|
|
20231018,120900,455012735,3670,3670,3670,3670,122
|
|
20231018,120800,454564995,3680,3680,3680,3680,0
|
|
20231018,120700,454564995,3680,3680,3680,3680,0
|
|
20231018,120600,454564995,3680,3680,3680,3680,18
|
|
20231018,120500,454498755,3670,3670,3670,3670,0
|
|
20231018,120400,454498755,3670,3670,3670,3670,0
|
|
20231018,120300,454498755,3670,3670,3670,3670,0
|
|
20231018,120200,454498755,3670,3670,3670,3670,0
|
|
20231018,120100,454498755,3670,3670,3670,3670,0
|
|
20231018,120000,454498755,3670,3670,3670,3670,340
|
|
20231018,115900,453250955,3670,3670,3670,3670,100
|
|
20231018,115800,452883955,3680,3680,3680,3680,0
|
|
20231018,115700,452883955,3680,3680,3680,3680,0
|
|
20231018,115600,452883955,3680,3675,3680,3675,769
|
|
20231018,115500,450057875,3685,3675,3685,3675,148
|
|
20231018,115400,449513965,3675,3675,3675,3675,100
|
|
20231018,115300,449146465,3675,3675,3675,3675,0
|
|
20231018,115200,449146465,3675,3680,3685,3675,2404
|
|
20231018,115100,440302325,3695,3660,3695,3660,6439
|
|
20231018,115000,416729690,3655,3655,3655,3655,482
|
|
20231018,114900,414967980,3660,3655,3660,3650,2149
|
|
20231018,114800,407112045,3660,3660,3660,3660,0
|
|
20231018,114700,407112045,3660,3660,3660,3660,0
|
|
20231018,114600,407112045,3660,3655,3660,3655,1044
|
|
20231018,114500,403296210,3660,3655,3660,3655,31
|
|
20231018,114400,403182900,3660,3660,3660,3660,1
|
|
20231018,114300,403179240,3655,3655,3655,3655,2090
|
|
20231018,114200,395540290,3655,3655,3655,3650,1790
|
|
20231018,114100,389005880,3660,3660,3660,3660,0
|
|
20231018,114000,389005880,3660,3655,3660,3655,100
|
|
20231018,113900,388640375,3650,3655,3655,3650,410
|
|
20231018,113800,387141840,3660,3655,3660,3655,105
|
|
20231018,113700,386758060,3660,3655,3660,3655,507
|
|
20231018,113600,384904965,3660,3660,3660,3660,924
|
|
20231018,113500,381523125,3655,3660,3660,3650,2665
|
|
20231018,113400,371777500,3670,3665,3670,3665,2
|
|
20231018,113300,371770165,3670,3660,3670,3660,301
|
|
20231018,113200,370668495,3670,3670,3670,3665,32
|
|
20231018,113100,370551205,3660,3660,3660,3660,469
|
|
20231018,113000,368834665,3670,3665,3670,3665,557
|
|
20231018,112900,366793255,3675,3675,3675,3675,0
|
|
20231018,112800,366793255,3675,3675,3675,3675,0
|
|
20231018,112700,366793255,3675,3675,3675,3675,0
|
|
20231018,112600,366793255,3675,3670,3675,3670,11
|
|
20231018,112500,366752880,3675,3675,3675,3675,0
|
|
20231018,112400,366752880,3675,3670,3675,3670,11
|
|
20231018,112300,366712505,3670,3665,3670,3665,230
|
|
20231018,112200,365869550,3665,3665,3665,3660,1021
|
|
20231018,112100,362130580,3670,3670,3670,3670,0
|
|
20231018,112000,362130580,3670,3670,3670,3670,0
|
|
20231018,111900,362130580,3670,3670,3670,3665,3
|
|
20231018,111800,362119575,3670,3665,3675,3665,43
|
|
20231018,111700,361961955,3675,3675,3675,3675,0
|
|
20231018,111600,361961955,3675,3670,3675,3670,11
|
|
20231018,111500,361921580,3680,3675,3680,3675,1397
|
|
20231018,111400,356787600,3685,3680,3685,3680,101
|
|
20231018,111300,356415915,3685,3685,3685,3685,0
|
|
20231018,111200,356415915,3685,3685,3685,3680,45
|
|
20231018,111100,356250305,3685,3685,3685,3685,217
|
|
20231018,111000,355450660,3690,3690,3690,3690,1
|
|
20231018,110900,355446970,3690,3680,3695,3680,500
|
|
20231018,110800,353606910,3680,3680,3680,3680,2
|
|
20231018,110700,353599550,3680,3670,3680,3670,114
|
|
20231018,110600,353181140,3670,3670,3670,3670,248
|
|
20231018,110500,352270980,3670,3670,3670,3670,0
|
|
20231018,110400,352270980,3670,3670,3670,3670,0
|
|
20231018,110300,352270980,3670,3670,3670,3670,0
|
|
20231018,110200,352270980,3670,3670,3670,3670,0
|
|
20231018,110100,352270980,3670,3670,3670,3670,0
|
|
20231018,110000,352270980,3670,3670,3670,3670,1
|
|
20231018,105900,352267310,3660,3660,3660,3660,37
|
|
20231018,105800,352131890,3665,3670,3670,3665,11
|
|
20231018,105700,352091570,3670,3665,3670,3665,115
|
|
20231018,105600,351669540,3670,3670,3670,3665,113
|
|
20231018,105500,351254890,3670,3670,3670,3670,0
|
|
20231018,105400,351254890,3670,3670,3670,3670,237
|
|
20231018,105300,350385100,3680,3675,3680,3675,59
|
|
20231018,105200,350168270,3685,3680,3685,3680,295
|
|
20231018,105100,349082475,3685,3680,3685,3680,500
|
|
20231018,105000,347241475,3680,3675,3680,3675,2
|
|
20231018,104900,347234120,3685,3685,3685,3685,0
|
|
20231018,104800,347234120,3685,3680,3685,3680,200
|
|
20231018,104700,346498040,3680,3670,3680,3670,1471
|
|
20231018,104600,341099450,3685,3675,3685,3660,11102
|
|
20231018,104500,300434135,3685,3685,3685,3685,0
|
|
20231018,104400,300434135,3685,3685,3685,3685,0
|
|
20231018,104300,300434135,3685,3685,3685,3685,0
|
|
20231018,104200,300434135,3685,3685,3685,3685,0
|
|
20231018,104100,300434135,3685,3685,3685,3685,0
|
|
20231018,104000,300434135,3685,3680,3685,3680,56
|
|
20231018,103900,300228050,3695,3695,3700,3685,4712
|
|
20231018,103800,282839975,3705,3705,3705,3705,0
|
|
20231018,103700,282839975,3705,3705,3705,3705,0
|
|
20231018,103600,282839975,3705,3705,3705,3705,0
|
|
20231018,103500,282839975,3705,3705,3705,3705,0
|
|
20231018,103400,282839975,3705,3705,3705,3705,0
|
|
20231018,103300,282839975,3705,3705,3705,3705,0
|
|
20231018,103200,282839975,3705,3700,3705,3690,273
|
|
20231018,103100,281831305,3705,3705,3705,3700,711
|
|
20231018,103000,279200595,3700,3700,3700,3700,271
|
|
20231018,102900,278197895,3700,3700,3700,3700,25
|
|
20231018,102800,278105395,3700,3700,3700,3700,4
|
|
20231018,102700,278090595,3700,3700,3700,3700,16
|
|
20231018,102600,278031395,3700,3700,3700,3700,2
|
|
20231018,102500,278023995,3700,3700,3700,3700,0
|
|
20231018,102400,278023995,3700,3695,3700,3695,4
|
|
20231018,102300,278009210,3695,3695,3695,3695,1
|
|
20231018,102200,278005515,3690,3700,3700,3690,101
|
|
20231018,102100,277631825,3700,3700,3700,3700,0
|
|
20231018,102000,277631825,3700,3695,3700,3695,20
|
|
20231018,101900,277557830,3695,3695,3700,3695,186
|
|
20231018,101800,276870555,3695,3690,3695,3690,151
|
|
20231018,101700,276313360,3690,3690,3690,3690,155
|
|
20231018,101600,275741410,3690,3690,3690,3690,1
|
|
20231018,101500,275737720,3690,3690,3690,3690,0
|
|
20231018,101400,275737720,3690,3690,3690,3690,0
|
|
20231018,101300,275737720,3690,3685,3690,3685,939
|
|
20231018,101200,272272825,3680,3680,3680,3680,249
|
|
20231018,101100,271356505,3670,3670,3670,3670,370
|
|
20231018,101000,269998605,3670,3660,3670,3660,1010
|
|
20231018,100900,266291995,3660,3660,3670,3660,5
|
|
20231018,100800,266273685,3670,3650,3670,3650,1317
|
|
20231018,100700,261466605,3655,3650,3655,3650,212
|
|
20231018,100600,260692795,3650,3655,3655,3650,6153
|
|
20231018,100500,238233220,3660,3660,3660,3660,0
|
|
20231018,100400,238233220,3660,3665,3665,3655,1580
|
|
20231018,100300,232458295,3665,3660,3665,3660,4
|
|
20231018,100200,232443645,3665,3665,3665,3665,1
|
|
20231018,100100,232439980,3670,3670,3670,3670,1
|
|
20231018,100000,232436310,3660,3670,3670,3660,1293
|
|
20231018,095900,227703580,3675,3665,3675,3665,1001
|
|
20231018,095800,224034905,3665,3660,3665,3655,5201
|
|
20231018,095700,205004240,3660,3655,3660,3655,501
|
|
20231018,095600,203170585,3660,3650,3660,3650,1324
|
|
20231018,095500,198331245,3660,3660,3660,3660,17
|
|
20231018,095400,198269025,3660,3660,3660,3660,0
|
|
20231018,095300,198269025,3660,3655,3660,3655,13
|
|
20231018,095200,198221450,3660,3660,3665,3650,6438
|
|
20231018,095100,174684595,3665,3665,3665,3665,167
|
|
20231018,095000,174072540,3675,3675,3675,3670,3
|
|
20231018,094900,174061520,3670,3670,3670,3670,500
|
|
20231018,094800,172226520,3670,3670,3670,3670,0
|
|
20231018,094700,172226520,3670,3665,3670,3665,1447
|
|
20231018,094600,166921030,3680,3680,3680,3680,0
|
|
20231018,094500,166921030,3680,3680,3680,3680,0
|
|
20231018,094400,166921030,3680,3670,3680,3670,507
|
|
20231018,094300,165060275,3680,3680,3680,3680,14
|
|
20231018,094200,165008755,3680,3680,3680,3675,33
|
|
20231018,094100,164887320,3680,3685,3685,3675,1814
|
|
20231018,094000,158217310,3690,3690,3690,3690,0
|
|
20231018,093900,158217310,3690,3680,3690,3680,1506
|
|
20231018,093800,152675180,3690,3710,3710,3685,1807
|
|
20231018,093700,146013200,3700,3710,3725,3700,2684
|
|
20231018,093600,136064840,3720,3710,3720,3710,1664
|
|
20231018,093500,129885135,3710,3705,3710,3700,610
|
|
20231018,093400,127626825,3715,3705,3715,3705,776
|
|
20231018,093300,124751695,3705,3705,3705,3705,1
|
|
20231018,093200,124747990,3700,3685,3700,3685,1454
|
|
20231018,093100,119372705,3695,3695,3695,3685,531
|
|
20231018,093000,117412950,3695,3695,3695,3690,220
|
|
20231018,092900,116601125,3690,3680,3690,3680,1099
|
|
20231018,092800,112547910,3680,3675,3680,3675,644
|
|
20231018,092700,110181200,3675,3665,3675,3655,5627
|
|
20231018,092600,89586495,3675,3670,3675,3670,769
|
|
20231018,092500,86763415,3670,3665,3670,3665,1175
|
|
20231018,092400,82457035,3670,3670,3670,3670,400
|
|
20231018,092300,80989035,3675,3675,3675,3675,0
|
|
20231018,092200,80989035,3675,3670,3675,3670,68
|
|
20231018,092100,80739190,3675,3675,3675,3670,1224
|
|
20231018,092000,76242090,3670,3670,3670,3670,16
|
|
20231018,091900,76183370,3675,3675,3675,3675,0
|
|
20231018,091800,76183370,3675,3675,3675,3675,1000
|
|
20231018,091700,72508370,3675,3675,3675,3675,1
|
|
20231018,091600,72504695,3675,3675,3675,3675,1
|
|
20231018,091500,72501020,3675,3660,3675,3660,2003
|
|
20231018,091400,65162510,3665,3665,3665,3665,0
|
|
20231018,091300,65162510,3665,3655,3665,3655,3458
|
|
20231018,091200,52522280,3660,3665,3670,3655,3507
|
|
20231018,091100,39700450,3670,3665,3670,3660,893
|
|
20231018,091000,36429640,3670,3665,3670,3660,374
|
|
20231018,090900,35058415,3665,3670,3670,3665,1526
|
|
20231018,090800,29461830,3670,3685,3690,3670,1934
|
|
20231018,090700,22350850,3695,3695,3695,3690,272
|
|
20231018,090600,21345855,3695,3700,3700,3690,543
|
|
20231018,090500,19339760,3700,3685,3705,3685,1729
|
|
20231018,090400,12952540,3705,3715,3715,3685,1415
|
|
20231018,090300,7738185,3690,3715,3715,3690,3
|
|
20231018,090200,7727090,3675,3725,3725,3675,588
|
|
20231018,090100,5558240,3725,3745,3745,3685,747
|
|
20231018,090000,2804310,3700,3755,3755,3700,747
|