578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183500,145585595,3690,3690,3690,3690,813
|
|
20231017,183400,145585595,3690,3690,3690,3690,0
|
|
20231017,183300,145585595,3690,3690,3690,3690,0
|
|
20231017,183200,145585595,3690,3690,3690,3690,0
|
|
20231017,183100,145585595,3690,3690,3690,3690,0
|
|
20231017,183000,145585595,3690,3690,3690,3690,0
|
|
20231017,182900,145585595,3690,3690,3690,3690,0
|
|
20231017,182800,145585595,3690,3690,3690,3690,0
|
|
20231017,182700,145585595,3690,3690,3690,3690,0
|
|
20231017,182600,145585595,3690,3690,3690,3690,0
|
|
20231017,182500,145585595,3690,3690,3690,3690,0
|
|
20231017,182400,145585595,3690,3690,3690,3690,0
|
|
20231017,182300,145585595,3690,3690,3690,3690,0
|
|
20231017,182200,145585595,3690,3690,3690,3690,0
|
|
20231017,182100,145585595,3690,3690,3690,3690,0
|
|
20231017,182000,145585595,3690,3690,3690,3690,0
|
|
20231017,181900,145585595,3690,3690,3690,3690,0
|
|
20231017,181800,145585595,3690,3690,3690,3690,0
|
|
20231017,181700,145585595,3690,3690,3690,3690,0
|
|
20231017,181600,145585595,3690,3690,3690,3690,0
|
|
20231017,181500,145585595,3690,3690,3690,3690,0
|
|
20231017,181400,145585595,3690,3690,3690,3690,0
|
|
20231017,181300,145585595,3690,3690,3690,3690,0
|
|
20231017,181200,145585595,3690,3690,3690,3690,0
|
|
20231017,181100,145585595,3690,3690,3690,3690,0
|
|
20231017,181000,145585595,3690,3690,3690,3690,0
|
|
20231017,180900,145585595,3690,3690,3690,3690,0
|
|
20231017,180800,145585595,3690,3690,3690,3690,0
|
|
20231017,180700,145585595,3690,3690,3690,3690,0
|
|
20231017,180600,145585595,3690,3690,3690,3690,0
|
|
20231017,180500,145585595,3690,3690,3690,3690,813
|
|
20231017,180400,145585595,3690,3690,3690,3690,0
|
|
20231017,180300,145585595,3690,3690,3690,3690,0
|
|
20231017,180200,145585595,3690,3690,3690,3690,0
|
|
20231017,180100,145585595,3690,3690,3690,3690,0
|
|
20231017,180000,145585595,3690,3690,3690,3690,0
|
|
20231017,175900,145585595,3690,3690,3690,3690,0
|
|
20231017,175800,145585595,3690,3690,3690,3690,0
|
|
20231017,175700,145585595,3690,3690,3690,3690,0
|
|
20231017,175600,145585595,3690,3690,3690,3690,0
|
|
20231017,175500,145585595,3690,3690,3690,3690,0
|
|
20231017,175400,145585595,3690,3690,3690,3690,0
|
|
20231017,175300,145585595,3690,3690,3690,3690,0
|
|
20231017,175200,145585595,3690,3690,3690,3690,0
|
|
20231017,175100,145585595,3690,3690,3690,3690,0
|
|
20231017,175000,145585595,3690,3690,3690,3690,0
|
|
20231017,174900,145585595,3690,3690,3690,3690,0
|
|
20231017,174800,145585595,3690,3690,3690,3690,0
|
|
20231017,174700,145585595,3690,3690,3690,3690,0
|
|
20231017,174600,145585595,3690,3690,3690,3690,0
|
|
20231017,174500,145585595,3690,3690,3690,3690,0
|
|
20231017,174400,145585595,3690,3690,3690,3690,0
|
|
20231017,174300,145585595,3690,3690,3690,3690,0
|
|
20231017,174200,145585595,3690,3690,3690,3690,0
|
|
20231017,174100,145585595,3690,3690,3690,3690,0
|
|
20231017,174000,145585595,3690,3690,3690,3690,0
|
|
20231017,173900,145585595,3690,3690,3690,3690,0
|
|
20231017,173800,145585595,3690,3690,3690,3690,0
|
|
20231017,173700,145585595,3690,3690,3690,3690,0
|
|
20231017,173600,145585595,3690,3690,3690,3690,0
|
|
20231017,173500,145585595,3690,3690,3690,3690,813
|
|
20231017,173400,145585595,3690,3690,3690,3690,0
|
|
20231017,173300,145585595,3690,3690,3690,3690,0
|
|
20231017,173200,145585595,3690,3690,3690,3690,0
|
|
20231017,173100,145585595,3690,3690,3690,3690,0
|
|
20231017,173000,145585595,3690,3690,3690,3690,0
|
|
20231017,172900,145585595,3690,3690,3690,3690,0
|
|
20231017,172800,145585595,3690,3690,3690,3690,0
|
|
20231017,172700,145585595,3690,3690,3690,3690,0
|
|
20231017,172600,145585595,3690,3690,3690,3690,0
|
|
20231017,172500,145585595,3690,3690,3690,3690,0
|
|
20231017,172400,145585595,3690,3690,3690,3690,0
|
|
20231017,172300,145585595,3690,3690,3690,3690,0
|
|
20231017,172200,145585595,3690,3690,3690,3690,0
|
|
20231017,172100,145585595,3690,3690,3690,3690,0
|
|
20231017,172000,145585595,3690,3690,3690,3690,0
|
|
20231017,171900,145585595,3690,3690,3690,3690,0
|
|
20231017,171800,145585595,3690,3690,3690,3690,0
|
|
20231017,171700,145585595,3690,3690,3690,3690,0
|
|
20231017,171600,145585595,3690,3690,3690,3690,0
|
|
20231017,171500,145585595,3690,3690,3690,3690,0
|
|
20231017,171400,145585595,3690,3690,3690,3690,0
|
|
20231017,171300,145585595,3690,3690,3690,3690,0
|
|
20231017,171200,145585595,3690,3690,3690,3690,0
|
|
20231017,171100,145585595,3690,3690,3690,3690,0
|
|
20231017,171000,145585595,3690,3690,3690,3690,0
|
|
20231017,170900,145585595,3690,3690,3690,3690,0
|
|
20231017,170800,145585595,3690,3690,3690,3690,0
|
|
20231017,170700,145585595,3690,3690,3690,3690,0
|
|
20231017,170600,145585595,3690,3690,3690,3690,0
|
|
20231017,170500,145585595,3690,3690,3690,3690,813
|
|
20231017,170400,145585595,3690,3690,3690,3690,0
|
|
20231017,170300,145585595,3690,3690,3690,3690,0
|
|
20231017,170200,145585595,3690,3690,3690,3690,0
|
|
20231017,170100,145585595,3690,3690,3690,3690,0
|
|
20231017,170000,145585595,3690,3690,3690,3690,0
|
|
20231017,165900,145585595,3690,3690,3690,3690,0
|
|
20231017,165800,145585595,3690,3690,3690,3690,0
|
|
20231017,165700,145585595,3690,3690,3690,3690,0
|
|
20231017,165600,145585595,3690,3690,3690,3690,0
|
|
20231017,165500,145585595,3690,3690,3690,3690,0
|
|
20231017,165400,145585595,3690,3690,3690,3690,0
|
|
20231017,165300,145585595,3690,3690,3690,3690,0
|
|
20231017,165200,145585595,3690,3690,3690,3690,0
|
|
20231017,165100,145585595,3690,3690,3690,3690,0
|
|
20231017,165000,145585595,3690,3690,3690,3690,0
|
|
20231017,164900,145585595,3690,3690,3690,3690,0
|
|
20231017,164800,145585595,3690,3690,3690,3690,0
|
|
20231017,164700,145585595,3690,3690,3690,3690,0
|
|
20231017,164600,145585595,3690,3690,3690,3690,0
|
|
20231017,164500,145585595,3690,3690,3690,3690,0
|
|
20231017,164400,145585595,3690,3690,3690,3690,0
|
|
20231017,164300,145585595,3690,3690,3690,3690,0
|
|
20231017,164200,145585595,3690,3690,3690,3690,0
|
|
20231017,164100,145585595,3690,3690,3690,3690,0
|
|
20231017,164000,145585595,3690,3690,3690,3690,0
|
|
20231017,163900,145585595,3690,3690,3690,3690,0
|
|
20231017,163800,145585595,3690,3690,3690,3690,0
|
|
20231017,163700,145585595,3690,3690,3690,3690,0
|
|
20231017,163600,145585595,3690,3690,3690,3690,0
|
|
20231017,163500,145585595,3690,3690,3690,3690,813
|
|
20231017,163400,145585595,3690,3690,3690,3690,0
|
|
20231017,163300,145585595,3690,3690,3690,3690,0
|
|
20231017,163200,145585595,3690,3690,3690,3690,0
|
|
20231017,163100,145585595,3690,3690,3690,3690,0
|
|
20231017,163000,145585595,3690,3690,3690,3690,0
|
|
20231017,162900,145585595,3690,3690,3690,3690,0
|
|
20231017,162800,145585595,3690,3690,3690,3690,0
|
|
20231017,162700,145585595,3690,3690,3690,3690,0
|
|
20231017,162600,145585595,3690,3690,3690,3690,0
|
|
20231017,162500,145585595,3690,3690,3690,3690,0
|
|
20231017,162400,145585595,3690,3690,3690,3690,0
|
|
20231017,162300,145585595,3690,3690,3690,3690,0
|
|
20231017,162200,145585595,3690,3690,3690,3690,0
|
|
20231017,162100,145585595,3690,3690,3690,3690,0
|
|
20231017,162000,145585595,3690,3690,3690,3690,0
|
|
20231017,161900,145585595,3690,3690,3690,3690,0
|
|
20231017,161800,145585595,3690,3690,3690,3690,0
|
|
20231017,161700,145585595,3690,3690,3690,3690,0
|
|
20231017,161600,145585595,3690,3690,3690,3690,0
|
|
20231017,161500,145585595,3690,3690,3690,3690,0
|
|
20231017,161400,145585595,3690,3690,3690,3690,0
|
|
20231017,161300,145585595,3690,3690,3690,3690,0
|
|
20231017,161200,145585595,3690,3690,3690,3690,0
|
|
20231017,161100,145585595,3690,3690,3690,3690,0
|
|
20231017,161000,145585595,3690,3690,3690,3690,0
|
|
20231017,160900,145585595,3690,3690,3690,3690,0
|
|
20231017,160800,145585595,3690,3690,3690,3690,0
|
|
20231017,160700,145585595,3690,3690,3690,3690,0
|
|
20231017,160600,145585595,3690,3690,3690,3690,0
|
|
20231017,160500,145585595,3690,3690,3690,3690,813
|
|
20231017,160400,145585595,3690,3690,3690,3690,0
|
|
20231017,160300,145585595,3690,3690,3690,3690,0
|
|
20231017,160200,145585595,3690,3690,3690,3690,0
|
|
20231017,160100,145585595,3690,3690,3690,3690,0
|
|
20231017,160000,145585595,3690,3690,3690,3690,0
|
|
20231017,155900,145585595,3690,3690,3690,3690,0
|
|
20231017,155800,145585595,3690,3690,3690,3690,0
|
|
20231017,155700,145585595,3690,3690,3690,3690,0
|
|
20231017,155600,145585595,3690,3690,3690,3690,0
|
|
20231017,155500,145585595,3690,3690,3690,3690,0
|
|
20231017,155400,145585595,3690,3690,3690,3690,0
|
|
20231017,155300,145585595,3690,3690,3690,3690,0
|
|
20231017,155200,145585595,3690,3690,3690,3690,0
|
|
20231017,155100,145585595,3690,3690,3690,3690,0
|
|
20231017,155000,145585595,3690,3690,3690,3690,0
|
|
20231017,154900,145585595,3690,3690,3690,3690,0
|
|
20231017,154800,145585595,3690,3690,3690,3690,0
|
|
20231017,154700,145585595,3690,3690,3690,3690,0
|
|
20231017,154600,145585595,3690,3690,3690,3690,0
|
|
20231017,154500,145585595,3690,3690,3690,3690,0
|
|
20231017,154400,145585595,3690,3690,3690,3690,0
|
|
20231017,154300,145585595,3690,3690,3690,3690,0
|
|
20231017,154200,145585595,3690,3690,3690,3690,0
|
|
20231017,154100,145585595,3690,3690,3690,3690,0
|
|
20231017,154000,145585595,3690,3690,3690,3690,0
|
|
20231017,153900,145585595,3690,3690,3690,3690,0
|
|
20231017,153800,145585595,3690,3690,3690,3690,0
|
|
20231017,153700,145585595,3690,3690,3690,3690,0
|
|
20231017,153600,145585595,3690,3690,3690,3690,0
|
|
20231017,153500,145585595,3690,3690,3690,3690,813
|
|
20231017,153400,145585595,3690,3690,3690,3690,0
|
|
20231017,153300,145585595,3690,3690,3690,3690,0
|
|
20231017,153200,145585595,3690,3690,3690,3690,0
|
|
20231017,153100,145585595,3690,3690,3690,3690,0
|
|
20231017,153000,145585595,3690,3690,3690,3690,813
|
|
20231017,152900,142585625,3675,3675,3675,3675,0
|
|
20231017,152800,142585625,3675,3675,3675,3675,0
|
|
20231017,152700,142585625,3675,3675,3675,3675,0
|
|
20231017,152600,142585625,3675,3675,3675,3675,0
|
|
20231017,152500,142585625,3675,3675,3675,3675,0
|
|
20231017,152400,142585625,3675,3675,3675,3675,0
|
|
20231017,152300,142585625,3675,3675,3675,3675,0
|
|
20231017,152200,142585625,3675,3675,3675,3675,0
|
|
20231017,152100,142585625,3675,3675,3675,3675,0
|
|
20231017,152000,142585625,3675,3675,3675,3675,0
|
|
20231017,151900,142585625,3675,3675,3675,3675,7
|
|
20231017,151800,142559900,3675,3675,3675,3645,2148
|
|
20231017,151700,134716645,3675,3675,3675,3675,0
|
|
20231017,151600,134716645,3675,3675,3675,3675,13
|
|
20231017,151500,134668870,3675,3655,3675,3655,119
|
|
20231017,151400,134233705,3660,3660,3660,3660,68
|
|
20231017,151300,133984825,3655,3655,3655,3655,25
|
|
20231017,151200,133893450,3655,3655,3655,3655,0
|
|
20231017,151100,133893450,3655,3655,3655,3655,0
|
|
20231017,151000,133893450,3655,3655,3655,3655,24
|
|
20231017,150900,133805730,3655,3655,3655,3655,0
|
|
20231017,150800,133805730,3655,3655,3655,3655,0
|
|
20231017,150700,133805730,3655,3655,3655,3655,0
|
|
20231017,150600,133805730,3655,3655,3655,3655,1
|
|
20231017,150500,133802075,3660,3660,3660,3660,0
|
|
20231017,150400,133802075,3660,3660,3660,3660,0
|
|
20231017,150300,133802075,3660,3660,3660,3660,0
|
|
20231017,150200,133802075,3660,3660,3660,3660,6
|
|
20231017,150100,133780115,3660,3660,3660,3660,0
|
|
20231017,150000,133780115,3660,3660,3660,3660,18
|
|
20231017,145900,133714235,3655,3655,3655,3655,0
|
|
20231017,145800,133714235,3655,3655,3655,3655,1
|
|
20231017,145700,133710580,3655,3655,3655,3655,0
|
|
20231017,145600,133710580,3655,3655,3655,3655,0
|
|
20231017,145500,133710580,3655,3665,3665,3655,300
|
|
20231017,145400,132613570,3665,3665,3665,3665,1
|
|
20231017,145300,132609905,3675,3675,3675,3675,0
|
|
20231017,145200,132609905,3675,3675,3675,3675,30
|
|
20231017,145100,132499655,3675,3675,3675,3675,0
|
|
20231017,145000,132499655,3675,3675,3675,3675,0
|
|
20231017,144900,132499655,3675,3675,3675,3675,0
|
|
20231017,144800,132499655,3675,3675,3675,3675,0
|
|
20231017,144700,132499655,3675,3675,3675,3675,4
|
|
20231017,144600,132484955,3675,3675,3675,3675,0
|
|
20231017,144500,132484955,3675,3675,3675,3675,1
|
|
20231017,144400,132481280,3660,3660,3660,3660,0
|
|
20231017,144300,132481280,3660,3660,3660,3660,0
|
|
20231017,144200,132481280,3660,3660,3660,3660,0
|
|
20231017,144100,132481280,3660,3660,3660,3660,1
|
|
20231017,144000,132477620,3660,3660,3660,3660,1
|
|
20231017,143900,132473960,3660,3680,3680,3660,4
|
|
20231017,143800,132459260,3680,3680,3680,3680,0
|
|
20231017,143700,132459260,3680,3680,3680,3680,0
|
|
20231017,143600,132459260,3680,3680,3680,3680,0
|
|
20231017,143500,132459260,3680,3680,3680,3680,0
|
|
20231017,143400,132459260,3680,3680,3680,3680,0
|
|
20231017,143300,132459260,3680,3680,3680,3680,1
|
|
20231017,143200,132455580,3680,3680,3680,3680,0
|
|
20231017,143100,132455580,3680,3680,3680,3680,0
|
|
20231017,143000,132455580,3680,3680,3680,3680,0
|
|
20231017,142900,132455580,3680,3680,3680,3680,0
|
|
20231017,142800,132455580,3680,3680,3680,3680,7
|
|
20231017,142700,132429820,3680,3680,3680,3680,0
|
|
20231017,142600,132429820,3680,3680,3680,3680,0
|
|
20231017,142500,132429820,3680,3680,3680,3680,0
|
|
20231017,142400,132429820,3680,3680,3680,3680,0
|
|
20231017,142300,132429820,3680,3680,3680,3680,0
|
|
20231017,142200,132429820,3680,3680,3680,3680,0
|
|
20231017,142100,132429820,3680,3680,3680,3680,0
|
|
20231017,142000,132429820,3680,3680,3680,3680,2
|
|
20231017,141900,132422460,3660,3660,3660,3660,400
|
|
20231017,141800,130958460,3660,3660,3660,3660,0
|
|
20231017,141700,130958460,3660,3660,3660,3660,95
|
|
20231017,141600,130610760,3660,3660,3660,3660,0
|
|
20231017,141500,130610760,3660,3660,3660,3660,0
|
|
20231017,141400,130610760,3660,3660,3660,3660,0
|
|
20231017,141300,130610760,3660,3660,3660,3660,0
|
|
20231017,141200,130610760,3660,3660,3660,3660,58
|
|
20231017,141100,130398480,3660,3660,3660,3660,0
|
|
20231017,141000,130398480,3660,3660,3660,3660,0
|
|
20231017,140900,130398480,3660,3660,3660,3660,10
|
|
20231017,140800,130361880,3660,3660,3660,3660,0
|
|
20231017,140700,130361880,3660,3660,3660,3660,9
|
|
20231017,140600,130328940,3660,3660,3660,3660,1
|
|
20231017,140500,130325280,3660,3660,3660,3660,0
|
|
20231017,140400,130325280,3660,3660,3660,3660,0
|
|
20231017,140300,130325280,3660,3660,3660,3660,0
|
|
20231017,140200,130325280,3660,3660,3660,3660,0
|
|
20231017,140100,130325280,3660,3660,3660,3660,0
|
|
20231017,140000,130325280,3660,3660,3660,3660,0
|
|
20231017,135900,130325280,3660,3660,3660,3660,327
|
|
20231017,135800,129128460,3655,3655,3655,3655,0
|
|
20231017,135700,129128460,3655,3655,3655,3655,0
|
|
20231017,135600,129128460,3655,3670,3670,3655,694
|
|
20231017,135500,126587050,3675,3675,3675,3675,0
|
|
20231017,135400,126587050,3675,3675,3675,3675,0
|
|
20231017,135300,126587050,3675,3675,3675,3675,0
|
|
20231017,135200,126587050,3675,3675,3675,3675,0
|
|
20231017,135100,126587050,3675,3675,3675,3675,1000
|
|
20231017,135000,122912050,3680,3680,3680,3680,11
|
|
20231017,134900,122871570,3680,3680,3680,3680,30
|
|
20231017,134800,122761170,3675,3675,3675,3675,0
|
|
20231017,134700,122761170,3675,3675,3675,3675,0
|
|
20231017,134600,122761170,3675,3675,3675,3675,0
|
|
20231017,134500,122761170,3675,3675,3675,3675,0
|
|
20231017,134400,122761170,3675,3675,3675,3675,0
|
|
20231017,134300,122761170,3675,3675,3675,3675,0
|
|
20231017,134200,122761170,3675,3675,3675,3675,0
|
|
20231017,134100,122761170,3675,3675,3675,3675,17
|
|
20231017,134000,122698695,3690,3690,3690,3690,0
|
|
20231017,133900,122698695,3690,3675,3690,3675,14
|
|
20231017,133800,122647170,3690,3690,3690,3690,1
|
|
20231017,133700,122643480,3690,3690,3690,3690,0
|
|
20231017,133600,122643480,3690,3690,3690,3690,0
|
|
20231017,133500,122643480,3690,3690,3690,3690,0
|
|
20231017,133400,122643480,3690,3690,3690,3690,0
|
|
20231017,133300,122643480,3690,3690,3690,3690,0
|
|
20231017,133200,122643480,3690,3690,3690,3690,1
|
|
20231017,133100,122639790,3670,3670,3670,3670,0
|
|
20231017,133000,122639790,3670,3675,3675,3670,1575
|
|
20231017,132900,116858315,3680,3680,3680,3680,0
|
|
20231017,132800,116858315,3680,3680,3680,3680,0
|
|
20231017,132700,116858315,3680,3680,3680,3680,0
|
|
20231017,132600,116858315,3680,3680,3680,3680,0
|
|
20231017,132500,116858315,3680,3680,3680,3680,0
|
|
20231017,132400,116858315,3680,3680,3680,3680,0
|
|
20231017,132300,116858315,3680,3680,3680,3680,100
|
|
20231017,132200,116490315,3680,3680,3680,3680,0
|
|
20231017,132100,116490315,3680,3680,3680,3680,0
|
|
20231017,132000,116490315,3680,3680,3680,3680,0
|
|
20231017,131900,116490315,3680,3680,3680,3680,0
|
|
20231017,131800,116490315,3680,3680,3680,3680,0
|
|
20231017,131700,116490315,3680,3680,3680,3680,0
|
|
20231017,131600,116490315,3680,3680,3680,3680,0
|
|
20231017,131500,116490315,3680,3675,3680,3675,152
|
|
20231017,131400,115931040,3680,3680,3680,3680,0
|
|
20231017,131300,115931040,3680,3680,3680,3680,0
|
|
20231017,131200,115931040,3680,3680,3680,3680,0
|
|
20231017,131100,115931040,3680,3680,3680,3680,0
|
|
20231017,131000,115931040,3680,3680,3680,3680,0
|
|
20231017,130900,115931040,3680,3680,3680,3680,0
|
|
20231017,130800,115931040,3680,3680,3680,3680,0
|
|
20231017,130700,115931040,3680,3680,3680,3680,0
|
|
20231017,130600,115931040,3680,3680,3680,3680,0
|
|
20231017,130500,115931040,3680,3680,3680,3680,190
|
|
20231017,130400,115231840,3690,3690,3690,3690,0
|
|
20231017,130300,115231840,3690,3690,3690,3690,0
|
|
20231017,130200,115231840,3690,3690,3690,3690,255
|
|
20231017,130100,114290890,3680,3680,3680,3680,814
|
|
20231017,130000,111295370,3680,3680,3680,3680,0
|
|
20231017,125900,111295370,3680,3680,3680,3680,508
|
|
20231017,125800,109425930,3680,3680,3680,3680,0
|
|
20231017,125700,109425930,3680,3680,3680,3680,0
|
|
20231017,125600,109425930,3680,3680,3680,3680,0
|
|
20231017,125500,109425930,3680,3680,3680,3680,0
|
|
20231017,125400,109425930,3680,3680,3680,3680,0
|
|
20231017,125300,109425930,3680,3680,3680,3680,0
|
|
20231017,125200,109425930,3680,3680,3680,3680,0
|
|
20231017,125100,109425930,3680,3680,3680,3680,0
|
|
20231017,125000,109425930,3680,3680,3680,3680,0
|
|
20231017,124900,109425930,3680,3680,3680,3680,17
|
|
20231017,124800,109363370,3690,3690,3690,3690,0
|
|
20231017,124700,109363370,3690,3690,3690,3690,0
|
|
20231017,124600,109363370,3690,3690,3690,3690,0
|
|
20231017,124500,109363370,3690,3690,3690,3690,0
|
|
20231017,124400,109363370,3690,3690,3690,3690,211
|
|
20231017,124300,108584780,3695,3695,3695,3695,0
|
|
20231017,124200,108584780,3695,3695,3695,3695,0
|
|
20231017,124100,108584780,3695,3695,3695,3695,0
|
|
20231017,124000,108584780,3695,3695,3695,3695,0
|
|
20231017,123900,108584780,3695,3695,3695,3695,0
|
|
20231017,123800,108584780,3695,3695,3695,3695,0
|
|
20231017,123700,108584780,3695,3695,3695,3695,0
|
|
20231017,123600,108584780,3695,3695,3695,3695,0
|
|
20231017,123500,108584780,3695,3695,3695,3695,0
|
|
20231017,123400,108584780,3695,3695,3695,3695,0
|
|
20231017,123300,108584780,3695,3695,3695,3695,0
|
|
20231017,123200,108584780,3695,3695,3695,3695,0
|
|
20231017,123100,108584780,3695,3695,3695,3695,0
|
|
20231017,123000,108584780,3695,3695,3695,3695,0
|
|
20231017,122900,108584780,3695,3695,3695,3695,0
|
|
20231017,122800,108584780,3695,3695,3695,3695,0
|
|
20231017,122700,108584780,3695,3695,3695,3695,0
|
|
20231017,122600,108584780,3695,3695,3695,3695,2
|
|
20231017,122500,108577390,3695,3695,3695,3695,2
|
|
20231017,122400,108570000,3680,3680,3680,3680,0
|
|
20231017,122300,108570000,3680,3685,3685,3680,17
|
|
20231017,122200,108507415,3695,3695,3695,3695,0
|
|
20231017,122100,108507415,3695,3695,3695,3695,0
|
|
20231017,122000,108507415,3695,3695,3695,3695,5
|
|
20231017,121900,108488940,3695,3695,3695,3695,1
|
|
20231017,121800,108485245,3680,3680,3680,3680,100
|
|
20231017,121700,108117245,3680,3680,3680,3680,0
|
|
20231017,121600,108117245,3680,3680,3680,3680,0
|
|
20231017,121500,108117245,3680,3680,3680,3680,0
|
|
20231017,121400,108117245,3680,3680,3680,3680,1000
|
|
20231017,121300,104437245,3695,3695,3695,3695,0
|
|
20231017,121200,104437245,3695,3695,3695,3695,0
|
|
20231017,121100,104437245,3695,3695,3695,3695,1
|
|
20231017,121000,104433550,3680,3680,3680,3680,0
|
|
20231017,120900,104433550,3680,3680,3680,3680,1
|
|
20231017,120800,104429870,3685,3685,3685,3685,42
|
|
20231017,120700,104275100,3685,3685,3685,3685,0
|
|
20231017,120600,104275100,3685,3685,3685,3685,0
|
|
20231017,120500,104275100,3685,3685,3685,3685,0
|
|
20231017,120400,104275100,3685,3685,3685,3685,8
|
|
20231017,120300,104245620,3680,3680,3680,3680,0
|
|
20231017,120200,104245620,3680,3680,3680,3680,0
|
|
20231017,120100,104245620,3680,3680,3680,3680,0
|
|
20231017,120000,104245620,3680,3680,3680,3680,0
|
|
20231017,115900,104245620,3680,3680,3680,3680,0
|
|
20231017,115800,104245620,3680,3680,3680,3680,0
|
|
20231017,115700,104245620,3680,3680,3680,3680,18
|
|
20231017,115600,104179380,3700,3700,3700,3700,1
|
|
20231017,115500,104175680,3700,3700,3700,3700,0
|
|
20231017,115400,104175680,3700,3695,3700,3695,1201
|
|
20231017,115300,99733010,3680,3680,3680,3680,0
|
|
20231017,115200,99733010,3680,3680,3680,3680,0
|
|
20231017,115100,99733010,3680,3680,3680,3680,18
|
|
20231017,115000,99666770,3680,3680,3680,3680,0
|
|
20231017,114900,99666770,3680,3680,3680,3680,0
|
|
20231017,114800,99666770,3680,3680,3680,3680,0
|
|
20231017,114700,99666770,3680,3680,3680,3680,0
|
|
20231017,114600,99666770,3680,3680,3680,3680,0
|
|
20231017,114500,99666770,3680,3680,3680,3680,0
|
|
20231017,114400,99666770,3680,3680,3680,3680,0
|
|
20231017,114300,99666770,3680,3680,3680,3680,1
|
|
20231017,114200,99663090,3675,3675,3675,3675,1
|
|
20231017,114100,99659415,3680,3685,3685,3675,170
|
|
20231017,114000,99033790,3690,3690,3695,3690,20
|
|
20231017,113900,98959975,3685,3685,3685,3685,4
|
|
20231017,113800,98945235,3680,3680,3680,3680,0
|
|
20231017,113700,98945235,3680,3680,3680,3680,0
|
|
20231017,113600,98945235,3680,3680,3680,3680,0
|
|
20231017,113500,98945235,3680,3680,3680,3680,0
|
|
20231017,113400,98945235,3680,3680,3680,3680,0
|
|
20231017,113300,98945235,3680,3680,3680,3680,0
|
|
20231017,113200,98945235,3680,3680,3680,3680,0
|
|
20231017,113100,98945235,3680,3680,3680,3680,18
|
|
20231017,113000,98878995,3680,3680,3680,3680,0
|
|
20231017,112900,98878995,3680,3675,3680,3675,379
|
|
20231017,112800,97484350,3675,3675,3675,3675,0
|
|
20231017,112700,97484350,3675,3675,3675,3675,1
|
|
20231017,112600,97480675,3660,3660,3660,3660,0
|
|
20231017,112500,97480675,3660,3660,3660,3660,0
|
|
20231017,112400,97480675,3660,3660,3660,3660,0
|
|
20231017,112300,97480675,3660,3660,3660,3660,0
|
|
20231017,112200,97480675,3660,3670,3670,3660,2150
|
|
20231017,112100,89604175,3680,3680,3680,3680,0
|
|
20231017,112000,89604175,3680,3680,3680,3680,0
|
|
20231017,111900,89604175,3680,3680,3680,3680,0
|
|
20231017,111800,89604175,3680,3680,3680,3680,0
|
|
20231017,111700,89604175,3680,3680,3680,3680,0
|
|
20231017,111600,89604175,3680,3680,3680,3680,0
|
|
20231017,111500,89604175,3680,3680,3680,3680,1
|
|
20231017,111400,89600495,3680,3680,3680,3680,34
|
|
20231017,111300,89475375,3680,3680,3680,3680,0
|
|
20231017,111200,89475375,3680,3680,3680,3680,0
|
|
20231017,111100,89475375,3680,3680,3680,3680,0
|
|
20231017,111000,89475375,3680,3680,3680,3680,9
|
|
20231017,110900,89442255,3665,3665,3665,3665,0
|
|
20231017,110800,89442255,3665,3665,3665,3665,0
|
|
20231017,110700,89442255,3665,3665,3665,3665,0
|
|
20231017,110600,89442255,3665,3665,3665,3665,0
|
|
20231017,110500,89442255,3665,3665,3665,3665,18
|
|
20231017,110400,89376285,3680,3680,3680,3680,50
|
|
20231017,110300,89192285,3660,3660,3660,3660,0
|
|
20231017,110200,89192285,3660,3660,3660,3660,0
|
|
20231017,110100,89192285,3660,3660,3660,3660,0
|
|
20231017,110000,89192285,3660,3660,3660,3660,0
|
|
20231017,105900,89192285,3660,3660,3660,3660,1
|
|
20231017,105800,89188625,3655,3655,3655,3655,0
|
|
20231017,105700,89188625,3655,3655,3655,3655,0
|
|
20231017,105600,89188625,3655,3655,3655,3655,0
|
|
20231017,105500,89188625,3655,3655,3655,3655,0
|
|
20231017,105400,89188625,3655,3655,3655,3655,0
|
|
20231017,105300,89188625,3655,3655,3655,3655,0
|
|
20231017,105200,89188625,3655,3655,3655,3655,0
|
|
20231017,105100,89188625,3655,3655,3655,3655,0
|
|
20231017,105000,89188625,3655,3655,3655,3655,0
|
|
20231017,104900,89188625,3655,3655,3655,3655,0
|
|
20231017,104800,89188625,3655,3655,3655,3655,0
|
|
20231017,104700,89188625,3655,3655,3655,3655,0
|
|
20231017,104600,89188625,3655,3655,3655,3655,20
|
|
20231017,104500,89115525,3660,3660,3660,3660,0
|
|
20231017,104400,89115525,3660,3660,3660,3660,0
|
|
20231017,104300,89115525,3660,3660,3660,3660,0
|
|
20231017,104200,89115525,3660,3660,3660,3660,376
|
|
20231017,104100,87739365,3660,3660,3660,3660,67
|
|
20231017,104000,87494145,3660,3660,3660,3660,13
|
|
20231017,103900,87446565,3655,3660,3660,3655,1835
|
|
20231017,103800,80730555,3660,3660,3660,3660,0
|
|
20231017,103700,80730555,3660,3660,3660,3660,0
|
|
20231017,103600,80730555,3660,3680,3680,3660,10200
|
|
20231017,103500,43382390,3695,3695,3695,3695,0
|
|
20231017,103400,43382390,3695,3695,3695,3695,0
|
|
20231017,103300,43382390,3695,3695,3695,3695,0
|
|
20231017,103200,43382390,3695,3695,3695,3695,0
|
|
20231017,103100,43382390,3695,3695,3695,3695,0
|
|
20231017,103000,43382390,3695,3695,3695,3695,0
|
|
20231017,102900,43382390,3695,3695,3695,3695,0
|
|
20231017,102800,43382390,3695,3695,3695,3695,0
|
|
20231017,102700,43382390,3695,3695,3695,3695,0
|
|
20231017,102600,43382390,3695,3690,3695,3690,1934
|
|
20231017,102500,36238700,3690,3690,3690,3690,0
|
|
20231017,102400,36238700,3690,3690,3690,3690,3
|
|
20231017,102300,36227630,3690,3690,3690,3690,0
|
|
20231017,102200,36227630,3690,3690,3690,3690,3
|
|
20231017,102100,36216560,3690,3690,3690,3690,0
|
|
20231017,102000,36216560,3690,3690,3690,3690,0
|
|
20231017,101900,36216560,3690,3690,3690,3690,0
|
|
20231017,101800,36216560,3690,3690,3690,3690,1
|
|
20231017,101700,36212870,3675,3675,3675,3675,0
|
|
20231017,101600,36212870,3675,3675,3675,3675,0
|
|
20231017,101500,36212870,3675,3675,3675,3675,0
|
|
20231017,101400,36212870,3675,3675,3675,3675,100
|
|
20231017,101300,35845370,3675,3675,3675,3675,18
|
|
20231017,101200,35779220,3700,3700,3700,3700,585
|
|
20231017,101100,33614720,3700,3700,3700,3700,0
|
|
20231017,101000,33614720,3700,3700,3700,3700,0
|
|
20231017,100900,33614720,3700,3700,3700,3700,0
|
|
20231017,100800,33614720,3700,3700,3700,3700,0
|
|
20231017,100700,33614720,3700,3700,3700,3700,0
|
|
20231017,100600,33614720,3700,3700,3700,3700,0
|
|
20231017,100500,33614720,3700,3700,3700,3700,0
|
|
20231017,100400,33614720,3700,3700,3700,3700,0
|
|
20231017,100300,33614720,3700,3700,3700,3700,0
|
|
20231017,100200,33614720,3700,3700,3700,3700,0
|
|
20231017,100100,33614720,3700,3700,3700,3700,0
|
|
20231017,100000,33614720,3700,3700,3700,3700,2
|
|
20231017,095900,33607320,3670,3670,3670,3670,0
|
|
20231017,095800,33607320,3670,3670,3670,3670,0
|
|
20231017,095700,33607320,3670,3670,3670,3670,139
|
|
20231017,095600,33097190,3670,3670,3670,3670,1
|
|
20231017,095500,33093520,3670,3670,3670,3670,0
|
|
20231017,095400,33093520,3670,3670,3670,3670,0
|
|
20231017,095300,33093520,3670,3670,3670,3670,0
|
|
20231017,095200,33093520,3670,3670,3670,3670,0
|
|
20231017,095100,33093520,3670,3690,3690,3670,100
|
|
20231017,095000,32726050,3700,3700,3700,3700,0
|
|
20231017,094900,32726050,3700,3700,3700,3700,0
|
|
20231017,094800,32726050,3700,3700,3700,3700,13
|
|
20231017,094700,32677950,3675,3675,3675,3675,18
|
|
20231017,094600,32611800,3680,3680,3680,3680,1921
|
|
20231017,094500,25542520,3700,3700,3700,3700,67
|
|
20231017,094400,25294620,3700,3700,3700,3700,0
|
|
20231017,094300,25294620,3700,3685,3700,3685,1311
|
|
20231017,094200,20449900,3690,3690,3690,3690,3
|
|
20231017,094100,20438830,3690,3690,3690,3690,1
|
|
20231017,094000,20435140,3680,3680,3680,3680,256
|
|
20231017,093900,19493060,3690,3690,3690,3690,14
|
|
20231017,093800,19441400,3695,3695,3695,3695,0
|
|
20231017,093700,19441400,3695,3695,3695,3695,32
|
|
20231017,093600,19323160,3695,3695,3695,3695,22
|
|
20231017,093500,19241870,3695,3690,3695,3690,108
|
|
20231017,093400,18843310,3695,3695,3695,3695,0
|
|
20231017,093300,18843310,3695,3695,3695,3695,7
|
|
20231017,093200,18817445,3695,3695,3695,3695,0
|
|
20231017,093100,18817445,3695,3695,3695,3695,242
|
|
20231017,093000,17923255,3695,3695,3695,3695,400
|
|
20231017,092900,16445255,3700,3690,3700,3690,1123
|
|
20231017,092800,12290940,3695,3695,3695,3695,0
|
|
20231017,092700,12290940,3695,3695,3695,3695,0
|
|
20231017,092600,12290940,3695,3680,3695,3680,36
|
|
20231017,092500,12158430,3685,3685,3685,3685,95
|
|
20231017,092400,11808355,3685,3695,3695,3685,7
|
|
20231017,092300,11782505,3700,3700,3700,3700,0
|
|
20231017,092200,11782505,3700,3700,3700,3700,0
|
|
20231017,092100,11782505,3700,3700,3700,3700,0
|
|
20231017,092000,11782505,3700,3700,3700,3700,0
|
|
20231017,091900,11782505,3700,3700,3700,3700,0
|
|
20231017,091800,11782505,3700,3700,3700,3700,0
|
|
20231017,091700,11782505,3700,3700,3700,3700,0
|
|
20231017,091600,11782505,3700,3700,3700,3700,64
|
|
20231017,091500,11545705,3700,3700,3700,3700,0
|
|
20231017,091400,11545705,3700,3700,3700,3700,100
|
|
20231017,091300,11175705,3700,3700,3700,3700,123
|
|
20231017,091200,10720605,3695,3695,3695,3695,30
|
|
20231017,091100,10609755,3695,3690,3695,3690,8
|
|
20231017,091000,10580230,3690,3675,3690,3675,361
|
|
20231017,090900,9250705,3675,3675,3675,3675,1
|
|
20231017,090800,9247030,3675,3675,3675,3675,19
|
|
20231017,090700,9177205,3670,3670,3670,3670,0
|
|
20231017,090600,9177205,3670,3670,3670,3670,0
|
|
20231017,090500,9177205,3670,3670,3670,3670,0
|
|
20231017,090400,9177205,3670,3670,3670,3670,137
|
|
20231017,090300,8674415,3670,3670,3670,3670,1
|
|
20231017,090200,8670745,3660,3660,3660,3660,280
|
|
20231017,090100,7645945,3660,3660,3665,3660,730
|
|
20231017,090000,4973940,3660,3660,3660,3660,1359
|