578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183500,502777480,3665,3665,3665,3665,1009
|
|
20231018,183400,502777480,3665,3665,3665,3665,0
|
|
20231018,183300,502777480,3665,3665,3665,3665,0
|
|
20231018,183200,502777480,3665,3665,3665,3665,0
|
|
20231018,183100,502777480,3665,3665,3665,3665,0
|
|
20231018,183000,502777480,3665,3665,3665,3665,0
|
|
20231018,182900,502777480,3665,3665,3665,3665,0
|
|
20231018,182800,502777480,3665,3665,3665,3665,0
|
|
20231018,182700,502777480,3665,3665,3665,3665,0
|
|
20231018,182600,502777480,3665,3665,3665,3665,0
|
|
20231018,182500,502777480,3665,3665,3665,3665,0
|
|
20231018,182400,502777480,3665,3665,3665,3665,0
|
|
20231018,182300,502777480,3665,3665,3665,3665,0
|
|
20231018,182200,502777480,3665,3665,3665,3665,0
|
|
20231018,182100,502777480,3665,3665,3665,3665,0
|
|
20231018,182000,502777480,3665,3665,3665,3665,0
|
|
20231018,181900,502777480,3665,3665,3665,3665,0
|
|
20231018,181800,502777480,3665,3665,3665,3665,0
|
|
20231018,181700,502777480,3665,3665,3665,3665,0
|
|
20231018,181600,502777480,3665,3665,3665,3665,0
|
|
20231018,181500,502777480,3665,3665,3665,3665,0
|
|
20231018,181400,502777480,3665,3665,3665,3665,0
|
|
20231018,181300,502777480,3665,3665,3665,3665,0
|
|
20231018,181200,502777480,3665,3665,3665,3665,0
|
|
20231018,181100,502777480,3665,3665,3665,3665,0
|
|
20231018,181000,502777480,3665,3665,3665,3665,0
|
|
20231018,180900,502777480,3665,3665,3665,3665,0
|
|
20231018,180800,502777480,3665,3665,3665,3665,0
|
|
20231018,180700,502777480,3665,3665,3665,3665,0
|
|
20231018,180600,502777480,3665,3665,3665,3665,0
|
|
20231018,180500,502777480,3665,3665,3665,3665,1009
|
|
20231018,180400,502777480,3665,3665,3665,3665,0
|
|
20231018,180300,502777480,3665,3665,3665,3665,0
|
|
20231018,180200,502777480,3665,3665,3665,3665,0
|
|
20231018,180100,502777480,3665,3665,3665,3665,0
|
|
20231018,180000,502777480,3665,3665,3665,3665,0
|
|
20231018,175900,502777480,3665,3665,3665,3665,0
|
|
20231018,175800,502777480,3665,3665,3665,3665,0
|
|
20231018,175700,502777480,3665,3665,3665,3665,0
|
|
20231018,175600,502777480,3665,3665,3665,3665,0
|
|
20231018,175500,502777480,3665,3665,3665,3665,0
|
|
20231018,175400,502777480,3665,3665,3665,3665,0
|
|
20231018,175300,502777480,3665,3665,3665,3665,0
|
|
20231018,175200,502777480,3665,3665,3665,3665,0
|
|
20231018,175100,502777480,3665,3665,3665,3665,0
|
|
20231018,175000,502777480,3665,3665,3665,3665,0
|
|
20231018,174900,502777480,3665,3665,3665,3665,0
|
|
20231018,174800,502777480,3665,3665,3665,3665,0
|
|
20231018,174700,502777480,3665,3665,3665,3665,0
|
|
20231018,174600,502777480,3665,3665,3665,3665,0
|
|
20231018,174500,502777480,3665,3665,3665,3665,0
|
|
20231018,174400,502777480,3665,3665,3665,3665,0
|
|
20231018,174300,502777480,3665,3665,3665,3665,0
|
|
20231018,174200,502777480,3665,3665,3665,3665,0
|
|
20231018,174100,502777480,3665,3665,3665,3665,0
|
|
20231018,174000,502777480,3665,3665,3665,3665,0
|
|
20231018,173900,502777480,3665,3665,3665,3665,0
|
|
20231018,173800,502777480,3665,3665,3665,3665,0
|
|
20231018,173700,502777480,3665,3665,3665,3665,0
|
|
20231018,173600,502777480,3665,3665,3665,3665,0
|
|
20231018,173500,502777480,3665,3665,3665,3665,1009
|
|
20231018,173400,502777480,3665,3665,3665,3665,0
|
|
20231018,173300,502777480,3665,3665,3665,3665,0
|
|
20231018,173200,502777480,3665,3665,3665,3665,0
|
|
20231018,173100,502777480,3665,3665,3665,3665,0
|
|
20231018,173000,502777480,3665,3665,3665,3665,0
|
|
20231018,172900,502777480,3665,3665,3665,3665,0
|
|
20231018,172800,502777480,3665,3665,3665,3665,0
|
|
20231018,172700,502777480,3665,3665,3665,3665,0
|
|
20231018,172600,502777480,3665,3665,3665,3665,0
|
|
20231018,172500,502777480,3665,3665,3665,3665,0
|
|
20231018,172400,502777480,3665,3665,3665,3665,0
|
|
20231018,172300,502777480,3665,3665,3665,3665,0
|
|
20231018,172200,502777480,3665,3665,3665,3665,0
|
|
20231018,172100,502777480,3665,3665,3665,3665,0
|
|
20231018,172000,502777480,3665,3665,3665,3665,0
|
|
20231018,171900,502777480,3665,3665,3665,3665,0
|
|
20231018,171800,502777480,3665,3665,3665,3665,0
|
|
20231018,171700,502777480,3665,3665,3665,3665,0
|
|
20231018,171600,502777480,3665,3665,3665,3665,0
|
|
20231018,171500,502777480,3665,3665,3665,3665,0
|
|
20231018,171400,502777480,3665,3665,3665,3665,0
|
|
20231018,171300,502777480,3665,3665,3665,3665,0
|
|
20231018,171200,502777480,3665,3665,3665,3665,0
|
|
20231018,171100,502777480,3665,3665,3665,3665,0
|
|
20231018,171000,502777480,3665,3665,3665,3665,0
|
|
20231018,170900,502777480,3665,3665,3665,3665,0
|
|
20231018,170800,502777480,3665,3665,3665,3665,0
|
|
20231018,170700,502777480,3665,3665,3665,3665,0
|
|
20231018,170600,502777480,3665,3665,3665,3665,0
|
|
20231018,170500,502777480,3665,3665,3665,3665,1009
|
|
20231018,170400,502777480,3665,3665,3665,3665,0
|
|
20231018,170300,502777480,3665,3665,3665,3665,0
|
|
20231018,170200,502777480,3665,3665,3665,3665,0
|
|
20231018,170100,502777480,3665,3665,3665,3665,0
|
|
20231018,170000,502777480,3665,3665,3665,3665,0
|
|
20231018,165900,502777480,3665,3665,3665,3665,0
|
|
20231018,165800,502777480,3665,3665,3665,3665,0
|
|
20231018,165700,502777480,3665,3665,3665,3665,0
|
|
20231018,165600,502777480,3665,3665,3665,3665,0
|
|
20231018,165500,502777480,3665,3665,3665,3665,0
|
|
20231018,165400,502777480,3665,3665,3665,3665,0
|
|
20231018,165300,502777480,3665,3665,3665,3665,0
|
|
20231018,165200,502777480,3665,3665,3665,3665,0
|
|
20231018,165100,502777480,3665,3665,3665,3665,0
|
|
20231018,165000,502777480,3665,3665,3665,3665,0
|
|
20231018,164900,502777480,3665,3665,3665,3665,0
|
|
20231018,164800,502777480,3665,3665,3665,3665,0
|
|
20231018,164700,502777480,3665,3665,3665,3665,0
|
|
20231018,164600,502777480,3665,3665,3665,3665,0
|
|
20231018,164500,502777480,3665,3665,3665,3665,0
|
|
20231018,164400,502777480,3665,3665,3665,3665,0
|
|
20231018,164300,502777480,3665,3665,3665,3665,0
|
|
20231018,164200,502777480,3665,3665,3665,3665,0
|
|
20231018,164100,502777480,3665,3665,3665,3665,0
|
|
20231018,164000,502777480,3665,3665,3665,3665,0
|
|
20231018,163900,502777480,3665,3665,3665,3665,0
|
|
20231018,163800,502777480,3665,3665,3665,3665,0
|
|
20231018,163700,502777480,3665,3665,3665,3665,0
|
|
20231018,163600,502777480,3665,3665,3665,3665,0
|
|
20231018,163500,502777480,3665,3665,3665,3665,1009
|
|
20231018,163400,502777480,3665,3665,3665,3665,0
|
|
20231018,163300,502777480,3665,3665,3665,3665,0
|
|
20231018,163200,502777480,3665,3665,3665,3665,0
|
|
20231018,163100,502777480,3665,3665,3665,3665,0
|
|
20231018,163000,502777480,3665,3665,3665,3665,0
|
|
20231018,162900,502777480,3665,3665,3665,3665,0
|
|
20231018,162800,502777480,3665,3665,3665,3665,0
|
|
20231018,162700,502777480,3665,3665,3665,3665,0
|
|
20231018,162600,502777480,3665,3665,3665,3665,0
|
|
20231018,162500,502777480,3665,3665,3665,3665,0
|
|
20231018,162400,502777480,3665,3665,3665,3665,0
|
|
20231018,162300,502777480,3665,3665,3665,3665,0
|
|
20231018,162200,502777480,3665,3665,3665,3665,0
|
|
20231018,162100,502777480,3665,3665,3665,3665,0
|
|
20231018,162000,502777480,3665,3665,3665,3665,0
|
|
20231018,161900,502777480,3665,3665,3665,3665,0
|
|
20231018,161800,502777480,3665,3665,3665,3665,0
|
|
20231018,161700,502777480,3665,3665,3665,3665,0
|
|
20231018,161600,502777480,3665,3665,3665,3665,0
|
|
20231018,161500,502777480,3665,3665,3665,3665,0
|
|
20231018,161400,502777480,3665,3665,3665,3665,0
|
|
20231018,161300,502777480,3665,3665,3665,3665,0
|
|
20231018,161200,502777480,3665,3665,3665,3665,0
|
|
20231018,161100,502777480,3665,3665,3665,3665,0
|
|
20231018,161000,502777480,3665,3665,3665,3665,0
|
|
20231018,160900,502777480,3665,3665,3665,3665,0
|
|
20231018,160800,502777480,3665,3665,3665,3665,0
|
|
20231018,160700,502777480,3665,3665,3665,3665,0
|
|
20231018,160600,502777480,3665,3665,3665,3665,0
|
|
20231018,160500,502777480,3665,3665,3665,3665,1009
|
|
20231018,160400,502777480,3665,3665,3665,3665,0
|
|
20231018,160300,502777480,3665,3665,3665,3665,0
|
|
20231018,160200,502777480,3665,3665,3665,3665,0
|
|
20231018,160100,502777480,3665,3665,3665,3665,0
|
|
20231018,160000,502777480,3665,3665,3665,3665,0
|
|
20231018,155900,502777480,3665,3665,3665,3665,0
|
|
20231018,155800,502777480,3665,3665,3665,3665,0
|
|
20231018,155700,502777480,3665,3665,3665,3665,0
|
|
20231018,155600,502777480,3665,3665,3665,3665,0
|
|
20231018,155500,502777480,3665,3665,3665,3665,0
|
|
20231018,155400,502777480,3665,3665,3665,3665,0
|
|
20231018,155300,502777480,3665,3665,3665,3665,0
|
|
20231018,155200,502777480,3665,3665,3665,3665,0
|
|
20231018,155100,502777480,3665,3665,3665,3665,0
|
|
20231018,155000,502777480,3665,3665,3665,3665,0
|
|
20231018,154900,502777480,3665,3665,3665,3665,0
|
|
20231018,154800,502777480,3665,3665,3665,3665,0
|
|
20231018,154700,502777480,3665,3665,3665,3665,0
|
|
20231018,154600,502777480,3665,3665,3665,3665,0
|
|
20231018,154500,502777480,3665,3665,3665,3665,0
|
|
20231018,154400,502777480,3665,3665,3665,3665,0
|
|
20231018,154300,502777480,3665,3665,3665,3665,0
|
|
20231018,154200,502777480,3665,3665,3665,3665,0
|
|
20231018,154100,502777480,3665,3665,3665,3665,0
|
|
20231018,154000,502777480,3665,3665,3665,3665,0
|
|
20231018,153900,502777480,3665,3665,3665,3665,0
|
|
20231018,153800,502777480,3665,3665,3665,3665,0
|
|
20231018,153700,502777480,3665,3665,3665,3665,0
|
|
20231018,153600,502777480,3665,3665,3665,3665,0
|
|
20231018,153500,502777480,3665,3665,3665,3665,1009
|
|
20231018,153400,502777480,3665,3665,3665,3665,0
|
|
20231018,153300,502777480,3665,3665,3665,3665,0
|
|
20231018,153200,502777480,3665,3665,3665,3665,0
|
|
20231018,153100,502777480,3665,3665,3665,3665,0
|
|
20231018,153000,502777480,3665,3665,3665,3665,1009
|
|
20231018,152900,499079495,3665,3665,3665,3665,0
|
|
20231018,152800,499079495,3665,3665,3665,3665,0
|
|
20231018,152700,499079495,3665,3665,3665,3665,0
|
|
20231018,152600,499079495,3665,3665,3665,3665,0
|
|
20231018,152500,499079495,3665,3665,3665,3665,0
|
|
20231018,152400,499079495,3665,3665,3665,3665,0
|
|
20231018,152300,499079495,3665,3665,3665,3665,0
|
|
20231018,152200,499079495,3665,3665,3665,3665,0
|
|
20231018,152100,499079495,3665,3665,3665,3665,0
|
|
20231018,152000,499079495,3665,3665,3665,3665,0
|
|
20231018,151900,499079495,3665,3670,3670,3665,238
|
|
20231018,151800,498207005,3670,3670,3670,3670,39
|
|
20231018,151700,498063875,3665,3665,3665,3665,102
|
|
20231018,151600,497690045,3665,3665,3665,3665,0
|
|
20231018,151500,497690045,3665,3665,3665,3665,100
|
|
20231018,151400,497323545,3665,3665,3665,3665,139
|
|
20231018,151300,496814110,3670,3670,3670,3670,0
|
|
20231018,151200,496814110,3670,3665,3670,3665,177
|
|
20231018,151100,496165170,3670,3670,3670,3670,15
|
|
20231018,151000,496110120,3670,3665,3670,3665,535
|
|
20231018,150900,494147280,3665,3665,3665,3665,396
|
|
20231018,150800,492695940,3670,3670,3670,3670,0
|
|
20231018,150700,492695940,3670,3670,3670,3670,220
|
|
20231018,150600,491888540,3670,3670,3670,3670,49
|
|
20231018,150500,491708710,3670,3670,3670,3670,207
|
|
20231018,150400,490949020,3665,3665,3665,3665,143
|
|
20231018,150300,490424925,3670,3670,3670,3670,0
|
|
20231018,150200,490424925,3670,3670,3670,3670,504
|
|
20231018,150100,488575245,3670,3670,3670,3665,203
|
|
20231018,150000,487830985,3670,3670,3670,3670,5
|
|
20231018,145900,487812635,3670,3670,3670,3670,6
|
|
20231018,145800,487790615,3665,3665,3665,3665,0
|
|
20231018,145700,487790615,3665,3665,3665,3665,0
|
|
20231018,145600,487790615,3665,3665,3665,3665,0
|
|
20231018,145500,487790615,3665,3665,3665,3665,0
|
|
20231018,145400,487790615,3665,3670,3670,3665,200
|
|
20231018,145300,487057300,3670,3665,3670,3665,173
|
|
20231018,145200,486423250,3665,3670,3675,3665,1124
|
|
20231018,145100,482298325,3675,3670,3675,3670,21
|
|
20231018,145000,482221155,3670,3670,3670,3670,641
|
|
20231018,144900,479868685,3675,3675,3675,3675,0
|
|
20231018,144800,479868685,3675,3675,3675,3675,14
|
|
20231018,144700,479817235,3670,3670,3670,3670,0
|
|
20231018,144600,479817235,3670,3670,3670,3670,0
|
|
20231018,144500,479817235,3670,3670,3670,3670,0
|
|
20231018,144400,479817235,3670,3670,3670,3670,0
|
|
20231018,144300,479817235,3670,3670,3670,3670,4
|
|
20231018,144200,479802555,3675,3675,3675,3675,0
|
|
20231018,144100,479802555,3675,3680,3680,3675,347
|
|
20231018,144000,478526280,3690,3690,3690,3690,0
|
|
20231018,143900,478526280,3690,3690,3690,3690,0
|
|
20231018,143800,478526280,3690,3690,3690,3690,3
|
|
20231018,143700,478515210,3690,3690,3690,3690,8
|
|
20231018,143600,478485690,3690,3690,3690,3690,0
|
|
20231018,143500,478485690,3690,3690,3690,3690,4
|
|
20231018,143400,478470930,3680,3680,3680,3680,0
|
|
20231018,143300,478470930,3680,3680,3680,3680,51
|
|
20231018,143200,478283250,3680,3680,3680,3680,270
|
|
20231018,143100,477289650,3680,3680,3680,3680,0
|
|
20231018,143000,477289650,3680,3675,3680,3675,272
|
|
20231018,142900,476289955,3665,3665,3665,3665,0
|
|
20231018,142800,476289955,3665,3665,3665,3665,0
|
|
20231018,142700,476289955,3665,3665,3665,3665,0
|
|
20231018,142600,476289955,3665,3665,3665,3665,0
|
|
20231018,142500,476289955,3665,3665,3665,3665,0
|
|
20231018,142400,476289955,3665,3665,3665,3665,1
|
|
20231018,142300,476286290,3660,3660,3660,3660,0
|
|
20231018,142200,476286290,3660,3660,3660,3660,0
|
|
20231018,142100,476286290,3660,3660,3660,3660,0
|
|
20231018,142000,476286290,3660,3660,3660,3660,0
|
|
20231018,141900,476286290,3660,3660,3660,3660,0
|
|
20231018,141800,476286290,3660,3660,3660,3660,0
|
|
20231018,141700,476286290,3660,3660,3660,3660,0
|
|
20231018,141600,476286290,3660,3680,3680,3660,65
|
|
20231018,141500,476047110,3680,3680,3680,3680,13
|
|
20231018,141400,475999270,3685,3685,3685,3685,369
|
|
20231018,141300,474639505,3680,3680,3680,3680,2
|
|
20231018,141200,474632145,3680,3680,3680,3680,500
|
|
20231018,141100,472792145,3680,3680,3680,3680,0
|
|
20231018,141000,472792145,3680,3680,3680,3680,1
|
|
20231018,140900,472788465,3655,3655,3655,3655,0
|
|
20231018,140800,472788465,3655,3670,3670,3655,4334
|
|
20231018,140700,456924125,3670,3670,3670,3670,0
|
|
20231018,140600,456924125,3670,3670,3670,3670,0
|
|
20231018,140500,456924125,3670,3670,3670,3670,687
|
|
20231018,140400,454402835,3670,3670,3670,3670,0
|
|
20231018,140300,454402835,3670,3670,3670,3670,0
|
|
20231018,140200,454402835,3670,3675,3675,3670,820
|
|
20231018,140100,451392230,3685,3685,3685,3685,66
|
|
20231018,140000,451149020,3685,3685,3685,3685,0
|
|
20231018,135900,451149020,3685,3685,3685,3685,300
|
|
20231018,135800,450043520,3675,3675,3675,3675,0
|
|
20231018,135700,450043520,3675,3675,3675,3675,50
|
|
20231018,135600,449859770,3675,3675,3675,3675,0
|
|
20231018,135500,449859770,3675,3675,3675,3675,0
|
|
20231018,135400,449859770,3675,3675,3675,3675,0
|
|
20231018,135300,449859770,3675,3675,3675,3675,0
|
|
20231018,135200,449859770,3675,3675,3675,3675,139
|
|
20231018,135100,449348945,3680,3680,3680,3680,0
|
|
20231018,135000,449348945,3680,3680,3680,3680,0
|
|
20231018,134900,449348945,3680,3680,3680,3680,0
|
|
20231018,134800,449348945,3680,3680,3680,3680,0
|
|
20231018,134700,449348945,3680,3690,3690,3680,917
|
|
20231018,134600,445972625,3690,3680,3690,3680,700
|
|
20231018,134500,443391150,3680,3685,3685,3680,107
|
|
20231018,134400,442997385,3685,3685,3685,3685,2
|
|
20231018,134300,442990015,3685,3685,3685,3665,4750
|
|
20231018,134200,425551575,3680,3680,3680,3680,46
|
|
20231018,134100,425382295,3680,3690,3690,3680,2780
|
|
20231018,134000,415145530,3685,3695,3695,3685,685
|
|
20231018,133900,412616655,3695,3695,3695,3695,207
|
|
20231018,133800,411851790,3695,3695,3695,3695,0
|
|
20231018,133700,411851790,3695,3695,3695,3695,2
|
|
20231018,133600,411844400,3695,3695,3695,3695,3
|
|
20231018,133500,411833315,3695,3695,3695,3695,73
|
|
20231018,133400,411563580,3695,3695,3695,3695,27
|
|
20231018,133300,411463815,3690,3690,3690,3690,0
|
|
20231018,133200,411463815,3690,3690,3690,3690,0
|
|
20231018,133100,411463815,3690,3690,3690,3690,0
|
|
20231018,133000,411463815,3690,3690,3690,3690,2
|
|
20231018,132900,411456435,3690,3690,3690,3690,2
|
|
20231018,132800,411449055,3690,3690,3690,3690,64
|
|
20231018,132700,411212895,3685,3685,3685,3685,0
|
|
20231018,132600,411212895,3685,3685,3685,3685,0
|
|
20231018,132500,411212895,3685,3685,3685,3685,0
|
|
20231018,132400,411212895,3685,3685,3685,3685,20
|
|
20231018,132300,411139195,3685,3685,3685,3685,0
|
|
20231018,132200,411139195,3685,3685,3685,3685,0
|
|
20231018,132100,411139195,3685,3695,3695,3680,2334
|
|
20231018,132000,402532900,3695,3695,3695,3695,0
|
|
20231018,131900,402532900,3695,3700,3700,3695,18
|
|
20231018,131800,402466360,3705,3705,3705,3705,5
|
|
20231018,131700,402447835,3705,3705,3705,3705,0
|
|
20231018,131600,402447835,3705,3705,3705,3705,5
|
|
20231018,131500,402429310,3705,3705,3705,3705,0
|
|
20231018,131400,402429310,3705,3705,3705,3705,0
|
|
20231018,131300,402429310,3705,3705,3705,3705,0
|
|
20231018,131200,402429310,3705,3705,3705,3705,6
|
|
20231018,131100,402407080,3705,3705,3705,3705,2
|
|
20231018,131000,402399670,3705,3705,3705,3705,49
|
|
20231018,130900,402218125,3705,3705,3705,3705,21
|
|
20231018,130800,402140320,3710,3710,3710,3710,581
|
|
20231018,130700,399984810,3710,3710,3710,3705,7
|
|
20231018,130600,399958855,3705,3700,3705,3700,120
|
|
20231018,130500,399514845,3705,3705,3705,3705,0
|
|
20231018,130400,399514845,3705,3705,3705,3705,0
|
|
20231018,130300,399514845,3705,3705,3705,3705,0
|
|
20231018,130200,399514845,3705,3705,3705,3705,0
|
|
20231018,130100,399514845,3705,3705,3705,3705,6
|
|
20231018,130000,399492615,3710,3710,3710,3710,0
|
|
20231018,125900,399492615,3710,3710,3710,3710,0
|
|
20231018,125800,399492615,3710,3710,3710,3710,0
|
|
20231018,125700,399492615,3710,3710,3710,3710,0
|
|
20231018,125600,399492615,3710,3710,3710,3710,1
|
|
20231018,125500,399488905,3690,3690,3690,3690,0
|
|
20231018,125400,399488905,3690,3690,3690,3690,0
|
|
20231018,125300,399488905,3690,3690,3690,3690,0
|
|
20231018,125200,399488905,3690,3685,3690,3685,2298
|
|
20231018,125100,391009390,3690,3690,3690,3690,59
|
|
20231018,125000,390791680,3690,3690,3690,3690,612
|
|
20231018,124900,388533400,3690,3685,3690,3685,1086
|
|
20231018,124800,384527600,3685,3720,3720,3680,21040
|
|
20231018,124700,306728080,3720,3720,3720,3720,0
|
|
20231018,124600,306728080,3720,3720,3720,3720,100
|
|
20231018,124500,306356080,3720,3735,3735,3720,3726
|
|
20231018,124400,292485490,3740,3740,3740,3735,78
|
|
20231018,124300,292193925,3750,3750,3750,3750,0
|
|
20231018,124200,292193925,3750,3750,3750,3750,0
|
|
20231018,124100,292193925,3750,3750,3750,3750,0
|
|
20231018,124000,292193925,3750,3750,3750,3750,0
|
|
20231018,123900,292193925,3750,3750,3750,3750,0
|
|
20231018,123800,292193925,3750,3750,3750,3750,0
|
|
20231018,123700,292193925,3750,3750,3750,3750,0
|
|
20231018,123600,292193925,3750,3750,3750,3750,0
|
|
20231018,123500,292193925,3750,3750,3750,3750,0
|
|
20231018,123400,292193925,3750,3750,3750,3750,0
|
|
20231018,123300,292193925,3750,3750,3750,3750,1
|
|
20231018,123200,292190175,3735,3735,3735,3735,0
|
|
20231018,123100,292190175,3735,3735,3735,3735,0
|
|
20231018,123000,292190175,3735,3735,3735,3735,0
|
|
20231018,122900,292190175,3735,3735,3735,3735,0
|
|
20231018,122800,292190175,3735,3735,3735,3735,0
|
|
20231018,122700,292190175,3735,3735,3735,3735,0
|
|
20231018,122600,292190175,3735,3735,3735,3735,0
|
|
20231018,122500,292190175,3735,3735,3735,3735,18
|
|
20231018,122400,292122945,3750,3750,3750,3750,0
|
|
20231018,122300,292122945,3750,3750,3750,3750,0
|
|
20231018,122200,292122945,3750,3750,3750,3750,0
|
|
20231018,122100,292122945,3750,3750,3750,3750,0
|
|
20231018,122000,292122945,3750,3750,3750,3750,10
|
|
20231018,121900,292085445,3750,3750,3750,3750,0
|
|
20231018,121800,292085445,3750,3750,3750,3750,0
|
|
20231018,121700,292085445,3750,3750,3750,3750,0
|
|
20231018,121600,292085445,3750,3750,3750,3750,0
|
|
20231018,121500,292085445,3750,3750,3750,3750,0
|
|
20231018,121400,292085445,3750,3750,3750,3750,10
|
|
20231018,121300,292047945,3750,3750,3750,3750,0
|
|
20231018,121200,292047945,3750,3750,3750,3750,0
|
|
20231018,121100,292047945,3750,3750,3750,3750,0
|
|
20231018,121000,292047945,3750,3730,3750,3730,41
|
|
20231018,120900,291894995,3730,3745,3745,3730,30
|
|
20231018,120800,291782985,3750,3750,3750,3750,15
|
|
20231018,120700,291726735,3750,3750,3750,3750,0
|
|
20231018,120600,291726735,3750,3750,3750,3750,1
|
|
20231018,120500,291722985,3745,3745,3745,3745,564
|
|
20231018,120400,289610805,3745,3745,3745,3745,0
|
|
20231018,120300,289610805,3745,3730,3745,3730,106
|
|
20231018,120200,289215035,3730,3730,3730,3730,0
|
|
20231018,120100,289215035,3730,3730,3730,3730,142
|
|
20231018,120000,288685375,3730,3730,3730,3730,0
|
|
20231018,115900,288685375,3730,3730,3730,3730,0
|
|
20231018,115800,288685375,3730,3730,3730,3730,18
|
|
20231018,115700,288618235,3745,3745,3745,3745,0
|
|
20231018,115600,288618235,3745,3745,3745,3745,0
|
|
20231018,115500,288618235,3745,3745,3745,3745,0
|
|
20231018,115400,288618235,3745,3745,3745,3745,1
|
|
20231018,115300,288614490,3745,3745,3745,3745,0
|
|
20231018,115200,288614490,3745,3745,3745,3745,0
|
|
20231018,115100,288614490,3745,3745,3745,3745,0
|
|
20231018,115000,288614490,3745,3745,3745,3745,0
|
|
20231018,114900,288614490,3745,3745,3745,3745,1
|
|
20231018,114800,288610745,3730,3730,3730,3730,0
|
|
20231018,114700,288610745,3730,3730,3730,3730,39
|
|
20231018,114600,288465275,3745,3745,3745,3745,0
|
|
20231018,114500,288465275,3745,3745,3745,3745,0
|
|
20231018,114400,288465275,3745,3745,3745,3745,0
|
|
20231018,114300,288465275,3745,3745,3745,3745,0
|
|
20231018,114200,288465275,3745,3745,3745,3745,246
|
|
20231018,114100,287544005,3745,3725,3745,3725,46
|
|
20231018,114000,287372635,3725,3745,3745,3725,601
|
|
20231018,113900,285131520,3745,3745,3745,3745,2
|
|
20231018,113800,285124030,3745,3745,3745,3745,8
|
|
20231018,113700,285094070,3730,3730,3730,3730,0
|
|
20231018,113600,285094070,3730,3730,3730,3730,0
|
|
20231018,113500,285094070,3730,3730,3730,3730,3
|
|
20231018,113400,285082880,3745,3745,3745,3745,0
|
|
20231018,113300,285082880,3745,3745,3745,3745,0
|
|
20231018,113200,285082880,3745,3745,3745,3745,0
|
|
20231018,113100,285082880,3745,3735,3745,3730,19
|
|
20231018,113000,285011945,3745,3745,3745,3745,13
|
|
20231018,112900,284963260,3745,3745,3745,3745,0
|
|
20231018,112800,284963260,3745,3745,3745,3745,0
|
|
20231018,112700,284963260,3745,3745,3745,3745,0
|
|
20231018,112600,284963260,3745,3745,3745,3745,0
|
|
20231018,112500,284963260,3745,3745,3745,3745,0
|
|
20231018,112400,284963260,3745,3745,3745,3745,0
|
|
20231018,112300,284963260,3745,3745,3745,3745,0
|
|
20231018,112200,284963260,3745,3745,3745,3745,0
|
|
20231018,112100,284963260,3745,3730,3745,3725,18
|
|
20231018,112000,284896135,3745,3745,3745,3745,1
|
|
20231018,111900,284892390,3730,3745,3745,3730,185
|
|
20231018,111800,284201895,3745,3745,3745,3745,0
|
|
20231018,111700,284201895,3745,3745,3745,3745,1
|
|
20231018,111600,284198150,3745,3745,3745,3745,0
|
|
20231018,111500,284198150,3745,3745,3745,3745,0
|
|
20231018,111400,284198150,3745,3745,3745,3745,0
|
|
20231018,111300,284198150,3745,3745,3745,3745,0
|
|
20231018,111200,284198150,3745,3745,3745,3745,0
|
|
20231018,111100,284198150,3745,3745,3745,3745,0
|
|
20231018,111000,284198150,3745,3745,3745,3745,0
|
|
20231018,110900,284198150,3745,3745,3745,3745,1
|
|
20231018,110800,284194405,3735,3735,3735,3735,0
|
|
20231018,110700,284194405,3735,3735,3735,3735,0
|
|
20231018,110600,284194405,3735,3735,3735,3735,0
|
|
20231018,110500,284194405,3735,3735,3735,3735,0
|
|
20231018,110400,284194405,3735,3735,3735,3735,18
|
|
20231018,110300,284127175,3735,3735,3735,3735,7
|
|
20231018,110200,284101030,3735,3735,3735,3735,0
|
|
20231018,110100,284101030,3735,3735,3735,3735,7
|
|
20231018,110000,284074885,3735,3735,3735,3735,17
|
|
20231018,105900,284011390,3735,3735,3735,3735,7
|
|
20231018,105800,283985245,3735,3735,3735,3735,0
|
|
20231018,105700,283985245,3735,3735,3735,3735,7
|
|
20231018,105600,283959100,3735,3735,3735,3735,0
|
|
20231018,105500,283959100,3735,3750,3750,3735,534
|
|
20231018,105400,281961675,3750,3750,3750,3750,133
|
|
20231018,105300,281462925,3740,3740,3740,3740,8
|
|
20231018,105200,281433005,3740,3740,3740,3740,0
|
|
20231018,105100,281433005,3740,3750,3750,3740,60
|
|
20231018,105000,281208585,3750,3750,3750,3750,7
|
|
20231018,104900,281182335,3750,3740,3750,3740,9
|
|
20231018,104800,281148665,3750,3750,3750,3750,1
|
|
20231018,104700,281144915,3740,3740,3740,3740,9
|
|
20231018,104600,281111255,3750,3750,3750,3750,8
|
|
20231018,104500,281081255,3745,3745,3745,3745,8
|
|
20231018,104400,281051295,3750,3750,3750,3750,0
|
|
20231018,104300,281051295,3750,3750,3750,3750,0
|
|
20231018,104200,281051295,3750,3750,3750,3750,0
|
|
20231018,104100,281051295,3750,3750,3750,3750,0
|
|
20231018,104000,281051295,3750,3750,3750,3750,0
|
|
20231018,103900,281051295,3750,3750,3750,3750,0
|
|
20231018,103800,281051295,3750,3745,3750,3745,13
|
|
20231018,103700,281002605,3740,3740,3740,3740,71
|
|
20231018,103600,280737065,3745,3745,3745,3745,0
|
|
20231018,103500,280737065,3745,3745,3745,3745,127
|
|
20231018,103400,280261450,3745,3750,3750,3745,1273
|
|
20231018,103300,275489565,3750,3750,3750,3750,0
|
|
20231018,103200,275489565,3750,3750,3750,3750,0
|
|
20231018,103100,275489565,3750,3750,3750,3750,0
|
|
20231018,103000,275489565,3750,3750,3750,3750,5
|
|
20231018,102900,275470815,3750,3750,3750,3750,1
|
|
20231018,102800,275467065,3745,3745,3745,3745,292
|
|
20231018,102700,274373525,3740,3740,3740,3740,175
|
|
20231018,102600,273719025,3745,3745,3745,3745,0
|
|
20231018,102500,273719025,3745,3745,3745,3745,54
|
|
20231018,102400,273516795,3745,3745,3745,3745,260
|
|
20231018,102300,272543095,3750,3755,3755,3750,1807
|
|
20231018,102200,265766840,3755,3765,3765,3755,1598
|
|
20231018,102100,259765185,3765,3765,3765,3765,0
|
|
20231018,102000,259765185,3765,3765,3765,3765,0
|
|
20231018,101900,259765185,3765,3765,3765,3765,1
|
|
20231018,101800,259761420,3765,3765,3765,3765,0
|
|
20231018,101700,259761420,3765,3765,3765,3760,5
|
|
20231018,101600,259742610,3765,3765,3765,3760,457
|
|
20231018,101500,258024230,3770,3770,3770,3770,54
|
|
20231018,101400,257820650,3770,3770,3770,3770,40
|
|
20231018,101300,257669850,3775,3775,3775,3775,0
|
|
20231018,101200,257669850,3775,3775,3775,3775,0
|
|
20231018,101100,257669850,3775,3775,3775,3775,97
|
|
20231018,101000,257303675,3775,3770,3775,3770,30
|
|
20231018,100900,257190570,3770,3760,3770,3760,415
|
|
20231018,100800,255627370,3765,3765,3765,3765,50
|
|
20231018,100700,255439120,3765,3765,3765,3765,326
|
|
20231018,100600,254211730,3765,3785,3785,3765,727
|
|
20231018,100500,251471715,3790,3790,3790,3790,0
|
|
20231018,100400,251471715,3790,3790,3790,3790,1
|
|
20231018,100300,251467925,3790,3790,3790,3790,169
|
|
20231018,100200,250827415,3800,3790,3800,3790,32
|
|
20231018,100100,250706125,3800,3805,3805,3800,397
|
|
20231018,100000,249197520,3800,3795,3800,3795,387
|
|
20231018,095900,247727170,3795,3790,3795,3790,741
|
|
20231018,095800,244916275,3790,3790,3790,3790,1
|
|
20231018,095700,244912485,3790,3790,3790,3790,528
|
|
20231018,095600,242911365,3770,3770,3770,3770,48
|
|
20231018,095500,242730405,3790,3790,3790,3790,0
|
|
20231018,095400,242730405,3790,3790,3790,3790,2
|
|
20231018,095300,242722825,3765,3775,3775,3765,270
|
|
20231018,095200,241704480,3785,3780,3790,3780,134
|
|
20231018,095100,241196665,3780,3775,3780,3775,13
|
|
20231018,095000,241147585,3770,3770,3770,3770,1165
|
|
20231018,094900,236755535,3770,3770,3770,3770,0
|
|
20231018,094800,236755535,3770,3770,3770,3770,0
|
|
20231018,094700,236755535,3770,3770,3770,3770,3
|
|
20231018,094600,236744225,3755,3770,3770,3755,905
|
|
20231018,094500,233333770,3775,3775,3775,3770,55
|
|
20231018,094400,233126395,3770,3760,3770,3755,1309
|
|
20231018,094300,228198210,3770,3765,3770,3765,451
|
|
20231018,094200,226500180,3770,3770,3770,3765,77
|
|
20231018,094100,226210240,3770,3775,3775,3770,154
|
|
20231018,094000,225629655,3775,3775,3775,3775,3
|
|
20231018,093900,225618330,3775,3780,3780,3775,36
|
|
20231018,093800,225482415,3780,3780,3780,3780,3
|
|
20231018,093700,225471075,3780,3795,3795,3775,2478
|
|
20231018,093600,216077340,3805,3805,3805,3795,565
|
|
20231018,093500,213931500,3805,3800,3805,3800,812
|
|
20231018,093400,210843675,3805,3805,3805,3805,1
|
|
20231018,093300,210839870,3805,3805,3805,3805,1133
|
|
20231018,093200,206528805,3805,3805,3805,3800,1814
|
|
20231018,093100,199627785,3805,3805,3805,3805,89
|
|
20231018,093000,199289140,3805,3830,3830,3805,1369
|
|
20231018,092900,194071565,3830,3830,3830,3830,2
|
|
20231018,092800,194063905,3830,3820,3830,3810,521
|
|
20231018,092700,192070275,3805,3820,3825,3805,1344
|
|
20231018,092600,186936480,3820,3820,3820,3795,167
|
|
20231018,092500,186299100,3825,3830,3835,3820,1603
|
|
20231018,092400,180158670,3830,3825,3830,3815,2226
|
|
20231018,092300,171637305,3825,3810,3825,3810,2566
|
|
20231018,092200,161838135,3810,3790,3810,3790,7329
|
|
20231018,092100,133979665,3790,3785,3790,3785,410
|
|
20231018,092000,132425810,3785,3790,3790,3780,267
|
|
20231018,091900,131413990,3795,3800,3800,3775,159
|
|
20231018,091800,130810585,3800,3800,3800,3770,1905
|
|
20231018,091700,123576060,3800,3795,3800,3795,1554
|
|
20231018,091600,117676910,3795,3775,3795,3775,8412
|
|
20231018,091500,85849935,3780,3750,3780,3750,2793
|
|
20231018,091400,75326080,3750,3755,3755,3750,51
|
|
20231018,091300,75134580,3755,3745,3755,3745,2977
|
|
20231018,091200,63964800,3745,3745,3750,3745,505
|
|
20231018,091100,62072710,3740,3730,3740,3730,4547
|
|
20231018,091000,45067330,3735,3725,3735,3725,169
|
|
20231018,090900,44437505,3735,3735,3735,3735,11
|
|
20231018,090800,44396420,3735,3730,3735,3725,424
|
|
20231018,090700,42813880,3740,3730,3740,3730,1151
|
|
20231018,090600,38511425,3725,3730,3730,3725,900
|
|
20231018,090500,35158600,3740,3740,3740,3740,377
|
|
20231018,090400,33748620,3740,3735,3740,3735,153
|
|
20231018,090300,33177020,3730,3740,3740,3725,6166
|
|
20231018,090200,10177360,3740,3740,3740,3740,13
|
|
20231018,090100,10128740,3740,3745,3745,3730,321
|
|
20231018,090000,8928555,3745,3755,3755,3745,2378
|