578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183500,457893750,3735,3735,3735,3735,5292
|
|
20231019,183400,457893750,3735,3735,3735,3735,0
|
|
20231019,183300,457893750,3735,3735,3735,3735,0
|
|
20231019,183200,457893750,3735,3735,3735,3735,0
|
|
20231019,183100,457893750,3735,3735,3735,3735,0
|
|
20231019,183000,457893750,3735,3735,3735,3735,0
|
|
20231019,182900,457893750,3735,3735,3735,3735,0
|
|
20231019,182800,457893750,3735,3735,3735,3735,0
|
|
20231019,182700,457893750,3735,3735,3735,3735,0
|
|
20231019,182600,457893750,3735,3735,3735,3735,0
|
|
20231019,182500,457893750,3735,3735,3735,3735,0
|
|
20231019,182400,457893750,3735,3735,3735,3735,0
|
|
20231019,182300,457893750,3735,3735,3735,3735,0
|
|
20231019,182200,457893750,3735,3735,3735,3735,0
|
|
20231019,182100,457893750,3735,3735,3735,3735,0
|
|
20231019,182000,457893750,3735,3735,3735,3735,0
|
|
20231019,181900,457893750,3735,3735,3735,3735,0
|
|
20231019,181800,457893750,3735,3735,3735,3735,0
|
|
20231019,181700,457893750,3735,3735,3735,3735,0
|
|
20231019,181600,457893750,3735,3735,3735,3735,0
|
|
20231019,181500,457893750,3735,3735,3735,3735,0
|
|
20231019,181400,457893750,3735,3735,3735,3735,0
|
|
20231019,181300,457893750,3735,3735,3735,3735,0
|
|
20231019,181200,457893750,3735,3735,3735,3735,0
|
|
20231019,181100,457893750,3735,3735,3735,3735,0
|
|
20231019,181000,457893750,3735,3735,3735,3735,0
|
|
20231019,180900,457893750,3735,3735,3735,3735,0
|
|
20231019,180800,457893750,3735,3735,3735,3735,0
|
|
20231019,180700,457893750,3735,3735,3735,3735,0
|
|
20231019,180600,457893750,3735,3735,3735,3735,0
|
|
20231019,180500,457893750,3735,3735,3735,3735,5292
|
|
20231019,180400,457893750,3735,3735,3735,3735,0
|
|
20231019,180300,457893750,3735,3735,3735,3735,0
|
|
20231019,180200,457893750,3735,3735,3735,3735,0
|
|
20231019,180100,457893750,3735,3735,3735,3735,0
|
|
20231019,180000,457893750,3735,3735,3735,3735,0
|
|
20231019,175900,457893750,3735,3735,3735,3735,0
|
|
20231019,175800,457893750,3735,3735,3735,3735,0
|
|
20231019,175700,457893750,3735,3735,3735,3735,0
|
|
20231019,175600,457893750,3735,3735,3735,3735,0
|
|
20231019,175500,457893750,3735,3735,3735,3735,0
|
|
20231019,175400,457893750,3735,3735,3735,3735,0
|
|
20231019,175300,457893750,3735,3735,3735,3735,0
|
|
20231019,175200,457893750,3735,3735,3735,3735,0
|
|
20231019,175100,457893750,3735,3735,3735,3735,0
|
|
20231019,175000,457893750,3735,3735,3735,3735,0
|
|
20231019,174900,457893750,3735,3735,3735,3735,0
|
|
20231019,174800,457893750,3735,3735,3735,3735,0
|
|
20231019,174700,457893750,3735,3735,3735,3735,0
|
|
20231019,174600,457893750,3735,3735,3735,3735,0
|
|
20231019,174500,457893750,3735,3735,3735,3735,0
|
|
20231019,174400,457893750,3735,3735,3735,3735,0
|
|
20231019,174300,457893750,3735,3735,3735,3735,0
|
|
20231019,174200,457893750,3735,3735,3735,3735,0
|
|
20231019,174100,457893750,3735,3735,3735,3735,0
|
|
20231019,174000,457893750,3735,3735,3735,3735,0
|
|
20231019,173900,457893750,3735,3735,3735,3735,0
|
|
20231019,173800,457893750,3735,3735,3735,3735,0
|
|
20231019,173700,457893750,3735,3735,3735,3735,0
|
|
20231019,173600,457893750,3735,3735,3735,3735,0
|
|
20231019,173500,457893750,3735,3735,3735,3735,5292
|
|
20231019,173400,457893750,3735,3735,3735,3735,0
|
|
20231019,173300,457893750,3735,3735,3735,3735,0
|
|
20231019,173200,457893750,3735,3735,3735,3735,0
|
|
20231019,173100,457893750,3735,3735,3735,3735,0
|
|
20231019,173000,457893750,3735,3735,3735,3735,0
|
|
20231019,172900,457893750,3735,3735,3735,3735,0
|
|
20231019,172800,457893750,3735,3735,3735,3735,0
|
|
20231019,172700,457893750,3735,3735,3735,3735,0
|
|
20231019,172600,457893750,3735,3735,3735,3735,0
|
|
20231019,172500,457893750,3735,3735,3735,3735,0
|
|
20231019,172400,457893750,3735,3735,3735,3735,0
|
|
20231019,172300,457893750,3735,3735,3735,3735,0
|
|
20231019,172200,457893750,3735,3735,3735,3735,0
|
|
20231019,172100,457893750,3735,3735,3735,3735,0
|
|
20231019,172000,457893750,3735,3735,3735,3735,0
|
|
20231019,171900,457893750,3735,3735,3735,3735,0
|
|
20231019,171800,457893750,3735,3735,3735,3735,0
|
|
20231019,171700,457893750,3735,3735,3735,3735,0
|
|
20231019,171600,457893750,3735,3735,3735,3735,0
|
|
20231019,171500,457893750,3735,3735,3735,3735,0
|
|
20231019,171400,457893750,3735,3735,3735,3735,0
|
|
20231019,171300,457893750,3735,3735,3735,3735,0
|
|
20231019,171200,457893750,3735,3735,3735,3735,0
|
|
20231019,171100,457893750,3735,3735,3735,3735,0
|
|
20231019,171000,457893750,3735,3735,3735,3735,0
|
|
20231019,170900,457893750,3735,3735,3735,3735,0
|
|
20231019,170800,457893750,3735,3735,3735,3735,0
|
|
20231019,170700,457893750,3735,3735,3735,3735,0
|
|
20231019,170600,457893750,3735,3735,3735,3735,0
|
|
20231019,170500,457893750,3735,3735,3735,3735,5292
|
|
20231019,170400,457893750,3735,3735,3735,3735,0
|
|
20231019,170300,457893750,3735,3735,3735,3735,0
|
|
20231019,170200,457893750,3735,3735,3735,3735,0
|
|
20231019,170100,457893750,3735,3735,3735,3735,0
|
|
20231019,170000,457893750,3735,3735,3735,3735,0
|
|
20231019,165900,457893750,3735,3735,3735,3735,0
|
|
20231019,165800,457893750,3735,3735,3735,3735,0
|
|
20231019,165700,457893750,3735,3735,3735,3735,0
|
|
20231019,165600,457893750,3735,3735,3735,3735,0
|
|
20231019,165500,457893750,3735,3735,3735,3735,0
|
|
20231019,165400,457893750,3735,3735,3735,3735,0
|
|
20231019,165300,457893750,3735,3735,3735,3735,0
|
|
20231019,165200,457893750,3735,3735,3735,3735,0
|
|
20231019,165100,457893750,3735,3735,3735,3735,0
|
|
20231019,165000,457893750,3735,3735,3735,3735,0
|
|
20231019,164900,457893750,3735,3735,3735,3735,0
|
|
20231019,164800,457893750,3735,3735,3735,3735,0
|
|
20231019,164700,457893750,3735,3735,3735,3735,0
|
|
20231019,164600,457893750,3735,3735,3735,3735,0
|
|
20231019,164500,457893750,3735,3735,3735,3735,0
|
|
20231019,164400,457893750,3735,3735,3735,3735,0
|
|
20231019,164300,457893750,3735,3735,3735,3735,0
|
|
20231019,164200,457893750,3735,3735,3735,3735,0
|
|
20231019,164100,457893750,3735,3735,3735,3735,0
|
|
20231019,164000,457893750,3735,3735,3735,3735,0
|
|
20231019,163900,457893750,3735,3735,3735,3735,0
|
|
20231019,163800,457893750,3735,3735,3735,3735,0
|
|
20231019,163700,457893750,3735,3735,3735,3735,0
|
|
20231019,163600,457893750,3735,3735,3735,3735,0
|
|
20231019,163500,457893750,3735,3735,3735,3735,5292
|
|
20231019,163400,457893750,3735,3735,3735,3735,0
|
|
20231019,163300,457893750,3735,3735,3735,3735,0
|
|
20231019,163200,457893750,3735,3735,3735,3735,0
|
|
20231019,163100,457893750,3735,3735,3735,3735,0
|
|
20231019,163000,457893750,3735,3735,3735,3735,0
|
|
20231019,162900,457893750,3735,3735,3735,3735,0
|
|
20231019,162800,457893750,3735,3735,3735,3735,0
|
|
20231019,162700,457893750,3735,3735,3735,3735,0
|
|
20231019,162600,457893750,3735,3735,3735,3735,0
|
|
20231019,162500,457893750,3735,3735,3735,3735,0
|
|
20231019,162400,457893750,3735,3735,3735,3735,0
|
|
20231019,162300,457893750,3735,3735,3735,3735,0
|
|
20231019,162200,457893750,3735,3735,3735,3735,0
|
|
20231019,162100,457893750,3735,3735,3735,3735,0
|
|
20231019,162000,457893750,3735,3735,3735,3735,0
|
|
20231019,161900,457893750,3735,3735,3735,3735,0
|
|
20231019,161800,457893750,3735,3735,3735,3735,0
|
|
20231019,161700,457893750,3735,3735,3735,3735,0
|
|
20231019,161600,457893750,3735,3735,3735,3735,0
|
|
20231019,161500,457893750,3735,3735,3735,3735,0
|
|
20231019,161400,457893750,3735,3735,3735,3735,0
|
|
20231019,161300,457893750,3735,3735,3735,3735,0
|
|
20231019,161200,457893750,3735,3735,3735,3735,0
|
|
20231019,161100,457893750,3735,3735,3735,3735,0
|
|
20231019,161000,457893750,3735,3735,3735,3735,0
|
|
20231019,160900,457893750,3735,3735,3735,3735,0
|
|
20231019,160800,457893750,3735,3735,3735,3735,0
|
|
20231019,160700,457893750,3735,3735,3735,3735,0
|
|
20231019,160600,457893750,3735,3735,3735,3735,0
|
|
20231019,160500,457893750,3735,3735,3735,3735,5292
|
|
20231019,160400,457893750,3735,3735,3735,3735,0
|
|
20231019,160300,457893750,3735,3735,3735,3735,0
|
|
20231019,160200,457893750,3735,3735,3735,3735,0
|
|
20231019,160100,457893750,3735,3735,3735,3735,0
|
|
20231019,160000,457893750,3735,3735,3735,3735,0
|
|
20231019,155900,457893750,3735,3735,3735,3735,0
|
|
20231019,155800,457893750,3735,3735,3735,3735,0
|
|
20231019,155700,457893750,3735,3735,3735,3735,0
|
|
20231019,155600,457893750,3735,3735,3735,3735,0
|
|
20231019,155500,457893750,3735,3735,3735,3735,0
|
|
20231019,155400,457893750,3735,3735,3735,3735,0
|
|
20231019,155300,457893750,3735,3735,3735,3735,0
|
|
20231019,155200,457893750,3735,3735,3735,3735,0
|
|
20231019,155100,457893750,3735,3735,3735,3735,0
|
|
20231019,155000,457893750,3735,3735,3735,3735,0
|
|
20231019,154900,457893750,3735,3735,3735,3735,0
|
|
20231019,154800,457893750,3735,3735,3735,3735,0
|
|
20231019,154700,457893750,3735,3735,3735,3735,0
|
|
20231019,154600,457893750,3735,3735,3735,3735,0
|
|
20231019,154500,457893750,3735,3735,3735,3735,0
|
|
20231019,154400,457893750,3735,3735,3735,3735,0
|
|
20231019,154300,457893750,3735,3735,3735,3735,0
|
|
20231019,154200,457893750,3735,3735,3735,3735,0
|
|
20231019,154100,457893750,3735,3735,3735,3735,0
|
|
20231019,154000,457893750,3735,3735,3735,3735,0
|
|
20231019,153900,457893750,3735,3735,3735,3735,0
|
|
20231019,153800,457893750,3735,3735,3735,3735,0
|
|
20231019,153700,457893750,3735,3735,3735,3735,0
|
|
20231019,153600,457893750,3735,3735,3735,3735,0
|
|
20231019,153500,457893750,3735,3735,3735,3735,5292
|
|
20231019,153400,457893750,3735,3735,3735,3735,0
|
|
20231019,153300,457893750,3735,3735,3735,3735,0
|
|
20231019,153200,457893750,3735,3735,3735,3735,0
|
|
20231019,153100,457893750,3735,3735,3735,3735,0
|
|
20231019,153000,457893750,3735,3735,3735,3735,5292
|
|
20231019,152900,438128130,3720,3720,3720,3720,0
|
|
20231019,152800,438128130,3720,3720,3720,3720,0
|
|
20231019,152700,438128130,3720,3720,3720,3720,0
|
|
20231019,152600,438128130,3720,3720,3720,3720,0
|
|
20231019,152500,438128130,3720,3720,3720,3720,0
|
|
20231019,152400,438128130,3720,3720,3720,3720,0
|
|
20231019,152300,438128130,3720,3720,3720,3720,0
|
|
20231019,152200,438128130,3720,3720,3720,3720,0
|
|
20231019,152100,438128130,3720,3720,3720,3720,0
|
|
20231019,152000,438128130,3720,3720,3720,3720,0
|
|
20231019,151900,438128130,3720,3725,3725,3720,143
|
|
20231019,151800,437595590,3725,3730,3730,3725,79
|
|
20231019,151700,437301245,3720,3730,3730,3720,1468
|
|
20231019,151600,431826465,3730,3720,3730,3720,110
|
|
20231019,151500,431416565,3715,3720,3720,3715,51
|
|
20231019,151400,431227095,3725,3725,3725,3725,0
|
|
20231019,151300,431227095,3725,3725,3730,3725,1860
|
|
20231019,151200,424292215,3725,3725,3725,3725,84
|
|
20231019,151100,423979315,3730,3730,3730,3730,399
|
|
20231019,151000,422491045,3725,3725,3730,3725,323
|
|
20231019,150900,421287855,3715,3725,3730,3715,331
|
|
20231019,150800,420058080,3725,3715,3725,3715,1738
|
|
20231019,150700,413597240,3710,3710,3710,3710,3021
|
|
20231019,150600,402389330,3710,3705,3710,3700,243
|
|
20231019,150500,401489650,3700,3705,3705,3700,1153
|
|
20231019,150400,397218485,3705,3700,3705,3700,402
|
|
20231019,150300,395731075,3700,3690,3700,3690,5617
|
|
20231019,150200,374971990,3690,3690,3690,3690,1000
|
|
20231019,150100,371281990,3690,3690,3690,3690,399
|
|
20231019,150000,369809680,3690,3690,3690,3690,0
|
|
20231019,145900,369809680,3690,3690,3690,3690,0
|
|
20231019,145800,369809680,3690,3685,3690,3685,46
|
|
20231019,145700,369640040,3690,3690,3690,3690,155
|
|
20231019,145600,369068090,3685,3685,3685,3685,100
|
|
20231019,145500,368699590,3685,3685,3685,3685,70
|
|
20231019,145400,368441640,3690,3690,3690,3690,0
|
|
20231019,145300,368441640,3690,3690,3690,3685,129
|
|
20231019,145200,367966130,3690,3690,3690,3690,30
|
|
20231019,145100,367855430,3690,3685,3690,3685,16
|
|
20231019,145000,367796420,3685,3685,3685,3685,0
|
|
20231019,144900,367796420,3685,3685,3685,3685,0
|
|
20231019,144800,367796420,3685,3685,3685,3685,84
|
|
20231019,144700,367486880,3685,3685,3685,3685,0
|
|
20231019,144600,367486880,3685,3685,3685,3685,60
|
|
20231019,144500,367265780,3685,3685,3685,3685,163
|
|
20231019,144400,366665125,3685,3685,3685,3685,419
|
|
20231019,144300,365121110,3685,3685,3685,3685,5000
|
|
20231019,144200,346696110,3685,3685,3685,3685,307
|
|
20231019,144100,345564815,3685,3685,3685,3685,150
|
|
20231019,144000,345012065,3685,3685,3685,3685,0
|
|
20231019,143900,345012065,3685,3685,3685,3685,0
|
|
20231019,143800,345012065,3685,3685,3685,3685,14
|
|
20231019,143700,344960475,3685,3685,3685,3685,271
|
|
20231019,143600,343961840,3690,3690,3690,3690,0
|
|
20231019,143500,343961840,3690,3690,3690,3690,0
|
|
20231019,143400,343961840,3690,3690,3690,3690,45
|
|
20231019,143300,343795790,3690,3690,3690,3690,2
|
|
20231019,143200,343788410,3665,3665,3665,3665,99
|
|
20231019,143100,343425575,3690,3690,3690,3690,0
|
|
20231019,143000,343425575,3690,3690,3690,3690,0
|
|
20231019,142900,343425575,3690,3685,3690,3685,2960
|
|
20231019,142800,332513175,3685,3685,3685,3685,0
|
|
20231019,142700,332513175,3685,3685,3685,3685,470
|
|
20231019,142600,330781225,3685,3685,3685,3685,0
|
|
20231019,142500,330781225,3685,3685,3685,3685,640
|
|
20231019,142400,328422825,3685,3670,3685,3670,321
|
|
20231019,142300,327241950,3670,3670,3670,3670,8
|
|
20231019,142200,327212590,3670,3670,3670,3670,2
|
|
20231019,142100,327205250,3670,3670,3670,3670,0
|
|
20231019,142000,327205250,3670,3670,3670,3670,0
|
|
20231019,141900,327205250,3670,3670,3670,3670,0
|
|
20231019,141800,327205250,3670,3670,3670,3670,0
|
|
20231019,141700,327205250,3670,3670,3670,3670,0
|
|
20231019,141600,327205250,3670,3670,3670,3670,0
|
|
20231019,141500,327205250,3670,3670,3670,3670,0
|
|
20231019,141400,327205250,3670,3670,3670,3670,0
|
|
20231019,141300,327205250,3670,3670,3670,3670,0
|
|
20231019,141200,327205250,3670,3670,3670,3670,0
|
|
20231019,141100,327205250,3670,3670,3670,3670,7
|
|
20231019,141000,327179560,3670,3650,3670,3650,264
|
|
20231019,140900,326215920,3645,3645,3645,3645,0
|
|
20231019,140800,326215920,3645,3645,3645,3645,0
|
|
20231019,140700,326215920,3645,3645,3645,3645,0
|
|
20231019,140600,326215920,3645,3645,3645,3645,0
|
|
20231019,140500,326215920,3645,3645,3645,3645,0
|
|
20231019,140400,326215920,3645,3645,3645,3645,0
|
|
20231019,140300,326215920,3645,3645,3645,3645,0
|
|
20231019,140200,326215920,3645,3645,3645,3645,0
|
|
20231019,140100,326215920,3645,3645,3645,3645,0
|
|
20231019,140000,326215920,3645,3645,3645,3645,0
|
|
20231019,135900,326215920,3645,3645,3645,3645,0
|
|
20231019,135800,326215920,3645,3665,3665,3645,746
|
|
20231019,135700,323494220,3670,3670,3670,3670,0
|
|
20231019,135600,323494220,3670,3670,3670,3670,1
|
|
20231019,135500,323490550,3665,3665,3665,3665,0
|
|
20231019,135400,323490550,3665,3665,3665,3665,8
|
|
20231019,135300,323461230,3665,3670,3670,3665,106
|
|
20231019,135200,323072545,3670,3670,3670,3670,117
|
|
20231019,135100,322643155,3680,3680,3680,3680,1672
|
|
20231019,135000,316490195,3675,3675,3675,3675,1
|
|
20231019,134900,316486520,3680,3680,3680,3680,0
|
|
20231019,134800,316486520,3680,3680,3680,3680,0
|
|
20231019,134700,316486520,3680,3680,3680,3680,0
|
|
20231019,134600,316486520,3680,3680,3680,3680,0
|
|
20231019,134500,316486520,3680,3680,3680,3680,1
|
|
20231019,134400,316482840,3675,3675,3675,3675,0
|
|
20231019,134300,316482840,3675,3675,3675,3675,0
|
|
20231019,134200,316482840,3675,3675,3675,3675,0
|
|
20231019,134100,316482840,3675,3675,3675,3675,0
|
|
20231019,134000,316482840,3675,3675,3675,3675,1
|
|
20231019,133900,316479165,3685,3680,3685,3680,2374
|
|
20231019,133800,307742630,3680,3675,3680,3675,18
|
|
20231019,133700,307676410,3675,3675,3675,3675,0
|
|
20231019,133600,307676410,3675,3675,3675,3675,0
|
|
20231019,133500,307676410,3675,3675,3675,3675,0
|
|
20231019,133400,307676410,3675,3675,3675,3675,0
|
|
20231019,133300,307676410,3675,3675,3675,3675,0
|
|
20231019,133200,307676410,3675,3675,3675,3675,0
|
|
20231019,133100,307676410,3675,3675,3675,3675,0
|
|
20231019,133000,307676410,3675,3670,3675,3670,5
|
|
20231019,132900,307658055,3665,3665,3665,3665,0
|
|
20231019,132800,307658055,3665,3665,3665,3665,167
|
|
20231019,132700,307046000,3665,3665,3665,3665,0
|
|
20231019,132600,307046000,3665,3665,3665,3665,0
|
|
20231019,132500,307046000,3665,3660,3665,3660,310
|
|
20231019,132400,305909870,3640,3640,3640,3640,0
|
|
20231019,132300,305909870,3640,3640,3640,3640,0
|
|
20231019,132200,305909870,3640,3640,3640,3640,0
|
|
20231019,132100,305909870,3640,3640,3640,3640,0
|
|
20231019,132000,305909870,3640,3640,3640,3640,0
|
|
20231019,131900,305909870,3640,3640,3640,3640,30
|
|
20231019,131800,305800670,3635,3635,3635,3635,0
|
|
20231019,131700,305800670,3635,3635,3635,3635,0
|
|
20231019,131600,305800670,3635,3645,3645,3635,2588
|
|
20231019,131500,296375705,3655,3655,3655,3650,310
|
|
20231019,131400,295244155,3655,3665,3665,3655,1674
|
|
20231019,131300,289125655,3655,3660,3660,3655,150
|
|
20231019,131200,288576840,3665,3665,3665,3665,6
|
|
20231019,131100,288554850,3660,3660,3660,3660,0
|
|
20231019,131000,288554850,3660,3660,3660,3660,0
|
|
20231019,130900,288554850,3660,3660,3660,3660,0
|
|
20231019,130800,288554850,3660,3660,3660,3660,0
|
|
20231019,130700,288554850,3660,3660,3660,3660,0
|
|
20231019,130600,288554850,3660,3660,3660,3660,0
|
|
20231019,130500,288554850,3660,3660,3660,3660,0
|
|
20231019,130400,288554850,3660,3660,3660,3660,2
|
|
20231019,130300,288547530,3660,3660,3660,3660,2
|
|
20231019,130200,288540210,3660,3660,3660,3660,68
|
|
20231019,130100,288291330,3655,3655,3655,3655,0
|
|
20231019,130000,288291330,3655,3655,3655,3655,0
|
|
20231019,125900,288291330,3655,3655,3655,3655,30
|
|
20231019,125800,288181680,3660,3665,3665,3655,1826
|
|
20231019,125700,281489840,3675,3675,3675,3675,0
|
|
20231019,125600,281489840,3675,3675,3675,3675,0
|
|
20231019,125500,281489840,3675,3675,3675,3675,2
|
|
20231019,125400,281482490,3670,3670,3670,3670,5
|
|
20231019,125300,281464140,3680,3680,3680,3680,0
|
|
20231019,125200,281464140,3680,3680,3680,3680,135
|
|
20231019,125100,280967340,3680,3680,3680,3680,0
|
|
20231019,125000,280967340,3680,3680,3680,3680,0
|
|
20231019,124900,280967340,3680,3680,3680,3680,0
|
|
20231019,124800,280967340,3680,3680,3680,3680,0
|
|
20231019,124700,280967340,3680,3680,3680,3680,0
|
|
20231019,124600,280967340,3680,3680,3680,3680,0
|
|
20231019,124500,280967340,3680,3680,3680,3680,0
|
|
20231019,124400,280967340,3680,3675,3680,3675,3
|
|
20231019,124300,280956305,3680,3680,3680,3680,0
|
|
20231019,124200,280956305,3680,3680,3680,3680,0
|
|
20231019,124100,280956305,3680,3680,3680,3680,0
|
|
20231019,124000,280956305,3680,3680,3680,3680,0
|
|
20231019,123900,280956305,3680,3680,3680,3680,0
|
|
20231019,123800,280956305,3680,3680,3680,3680,0
|
|
20231019,123700,280956305,3680,3680,3680,3680,0
|
|
20231019,123600,280956305,3680,3675,3680,3675,40
|
|
20231019,123500,280809125,3680,3665,3680,3665,4
|
|
20231019,123400,280794420,3680,3665,3680,3665,110
|
|
20231019,123300,280390275,3670,3670,3670,3670,0
|
|
20231019,123200,280390275,3670,3670,3670,3670,0
|
|
20231019,123100,280390275,3670,3670,3670,3670,0
|
|
20231019,123000,280390275,3670,3670,3670,3670,0
|
|
20231019,122900,280390275,3670,3670,3670,3670,1
|
|
20231019,122800,280386605,3670,3670,3670,3670,0
|
|
20231019,122700,280386605,3670,3670,3670,3670,0
|
|
20231019,122600,280386605,3670,3670,3670,3670,0
|
|
20231019,122500,280386605,3670,3670,3670,3670,0
|
|
20231019,122400,280386605,3670,3670,3670,3670,0
|
|
20231019,122300,280386605,3670,3670,3670,3670,5
|
|
20231019,122200,280368255,3645,3645,3645,3645,0
|
|
20231019,122100,280368255,3645,3645,3645,3645,0
|
|
20231019,122000,280368255,3645,3645,3645,3645,0
|
|
20231019,121900,280368255,3645,3645,3645,3645,0
|
|
20231019,121800,280368255,3645,3645,3645,3645,0
|
|
20231019,121700,280368255,3645,3645,3645,3645,0
|
|
20231019,121600,280368255,3645,3645,3645,3645,0
|
|
20231019,121500,280368255,3645,3645,3645,3645,0
|
|
20231019,121400,280368255,3645,3645,3645,3645,0
|
|
20231019,121300,280368255,3645,3645,3645,3645,0
|
|
20231019,121200,280368255,3645,3645,3645,3645,0
|
|
20231019,121100,280368255,3645,3645,3645,3645,100
|
|
20231019,121000,280003755,3640,3640,3640,3640,0
|
|
20231019,120900,280003755,3640,3640,3640,3640,0
|
|
20231019,120800,280003755,3640,3655,3655,3640,575
|
|
20231019,120700,277908495,3680,3680,3680,3680,0
|
|
20231019,120600,277908495,3680,3680,3680,3680,0
|
|
20231019,120500,277908495,3680,3680,3680,3680,0
|
|
20231019,120400,277908495,3680,3680,3680,3680,0
|
|
20231019,120300,277908495,3680,3680,3680,3680,0
|
|
20231019,120200,277908495,3680,3680,3680,3680,0
|
|
20231019,120100,277908495,3680,3680,3680,3680,27
|
|
20231019,120000,277809135,3685,3685,3685,3685,0
|
|
20231019,115900,277809135,3685,3685,3685,3685,0
|
|
20231019,115800,277809135,3685,3685,3685,3685,0
|
|
20231019,115700,277809135,3685,3685,3685,3685,3
|
|
20231019,115600,277798080,3680,3680,3685,3680,11
|
|
20231019,115500,277757585,3655,3655,3655,3655,0
|
|
20231019,115400,277757585,3655,3655,3655,3655,0
|
|
20231019,115300,277757585,3655,3655,3655,3655,8
|
|
20231019,115200,277728345,3655,3655,3655,3655,0
|
|
20231019,115100,277728345,3655,3655,3655,3655,5
|
|
20231019,115000,277710070,3650,3650,3650,3650,0
|
|
20231019,114900,277710070,3650,3650,3650,3650,0
|
|
20231019,114800,277710070,3650,3650,3650,3650,0
|
|
20231019,114700,277710070,3650,3650,3650,3650,0
|
|
20231019,114600,277710070,3650,3650,3650,3650,0
|
|
20231019,114500,277710070,3650,3650,3650,3650,0
|
|
20231019,114400,277710070,3650,3650,3650,3650,0
|
|
20231019,114300,277710070,3650,3650,3650,3650,100
|
|
20231019,114200,277345070,3650,3650,3650,3650,0
|
|
20231019,114100,277345070,3650,3650,3650,3650,0
|
|
20231019,114000,277345070,3650,3655,3660,3650,939
|
|
20231019,113900,273913360,3660,3665,3665,3660,747
|
|
20231019,113800,271179200,3665,3665,3665,3665,0
|
|
20231019,113700,271179200,3665,3665,3665,3665,0
|
|
20231019,113600,271179200,3665,3665,3665,3665,0
|
|
20231019,113500,271179200,3665,3665,3665,3665,99
|
|
20231019,113400,270816365,3675,3675,3675,3675,0
|
|
20231019,113300,270816365,3675,3675,3675,3675,0
|
|
20231019,113200,270816365,3675,3675,3675,3675,0
|
|
20231019,113100,270816365,3675,3675,3675,3675,0
|
|
20231019,113000,270816365,3675,3675,3675,3675,1
|
|
20231019,112900,270812690,3670,3670,3670,3670,100
|
|
20231019,112800,270445690,3680,3680,3680,3680,50
|
|
20231019,112700,270261690,3685,3685,3685,3685,70
|
|
20231019,112600,270003740,3685,3685,3685,3685,0
|
|
20231019,112500,270003740,3685,3685,3685,3685,0
|
|
20231019,112400,270003740,3685,3685,3685,3685,0
|
|
20231019,112300,270003740,3685,3685,3685,3685,0
|
|
20231019,112200,270003740,3685,3685,3685,3685,0
|
|
20231019,112100,270003740,3685,3685,3685,3685,0
|
|
20231019,112000,270003740,3685,3685,3685,3685,0
|
|
20231019,111900,270003740,3685,3685,3685,3685,0
|
|
20231019,111800,270003740,3685,3685,3685,3685,3
|
|
20231019,111700,269992685,3675,3675,3675,3675,0
|
|
20231019,111600,269992685,3675,3675,3675,3675,0
|
|
20231019,111500,269992685,3675,3675,3675,3675,0
|
|
20231019,111400,269992685,3675,3675,3675,3675,0
|
|
20231019,111300,269992685,3675,3675,3675,3675,0
|
|
20231019,111200,269992685,3675,3675,3675,3675,0
|
|
20231019,111100,269992685,3675,3675,3675,3675,0
|
|
20231019,111000,269992685,3675,3675,3675,3675,0
|
|
20231019,110900,269992685,3675,3675,3675,3675,0
|
|
20231019,110800,269992685,3675,3675,3675,3675,0
|
|
20231019,110700,269992685,3675,3675,3675,3675,0
|
|
20231019,110600,269992685,3675,3675,3675,3675,1
|
|
20231019,110500,269989010,3665,3665,3665,3665,0
|
|
20231019,110400,269989010,3665,3665,3665,3665,0
|
|
20231019,110300,269989010,3665,3670,3670,3665,834
|
|
20231019,110200,266931305,3680,3680,3680,3680,1
|
|
20231019,110100,266927625,3670,3670,3670,3670,0
|
|
20231019,110000,266927625,3670,3670,3670,3670,6
|
|
20231019,105900,266905605,3685,3685,3685,3685,0
|
|
20231019,105800,266905605,3685,3685,3685,3685,1000
|
|
20231019,105700,263220605,3685,3685,3685,3685,3
|
|
20231019,105600,263209550,3680,3675,3680,3675,3196
|
|
20231019,105500,251448280,3675,3680,3680,3675,7
|
|
20231019,105400,251422525,3675,3675,3675,3675,5
|
|
20231019,105300,251404150,3675,3675,3680,3675,6359
|
|
20231019,105200,228004430,3670,3670,3670,3670,0
|
|
20231019,105100,228004430,3670,3670,3670,3670,1
|
|
20231019,105000,228000760,3670,3670,3670,3670,9
|
|
20231019,104900,227967730,3680,3680,3680,3680,6100
|
|
20231019,104800,205519730,3670,3670,3670,3670,541
|
|
20231019,104700,203534260,3670,3670,3670,3670,1
|
|
20231019,104600,203530590,3685,3685,3685,3685,0
|
|
20231019,104500,203530590,3685,3685,3685,3685,2000
|
|
20231019,104400,196160590,3685,3675,3685,3670,10
|
|
20231019,104300,196123800,3675,3675,3675,3675,0
|
|
20231019,104200,196123800,3675,3675,3675,3675,0
|
|
20231019,104100,196123800,3675,3675,3675,3675,0
|
|
20231019,104000,196123800,3675,3675,3675,3675,222
|
|
20231019,103900,195307950,3680,3685,3685,3680,2189
|
|
20231019,103800,187250140,3685,3685,3685,3685,0
|
|
20231019,103700,187250140,3685,3685,3685,3685,108
|
|
20231019,103600,186852160,3690,3690,3690,3690,63
|
|
20231019,103500,186619690,3690,3690,3690,3690,0
|
|
20231019,103400,186619690,3690,3690,3690,3690,8
|
|
20231019,103300,186590170,3690,3690,3690,3690,0
|
|
20231019,103200,186590170,3690,3690,3690,3690,18
|
|
20231019,103100,186523750,3690,3690,3690,3690,0
|
|
20231019,103000,186523750,3690,3690,3690,3690,82
|
|
20231019,102900,186221170,3695,3695,3695,3695,0
|
|
20231019,102800,186221170,3695,3690,3695,3690,589
|
|
20231019,102700,184047730,3685,3675,3685,3675,485
|
|
20231019,102600,182262865,3670,3670,3670,3670,300
|
|
20231019,102500,181161865,3670,3670,3670,3670,0
|
|
20231019,102400,181161865,3670,3670,3670,3670,0
|
|
20231019,102300,181161865,3670,3670,3670,3670,0
|
|
20231019,102200,181161865,3670,3670,3670,3670,30
|
|
20231019,102100,181051765,3670,3670,3670,3670,0
|
|
20231019,102000,181051765,3670,3670,3670,3670,0
|
|
20231019,101900,181051765,3670,3670,3670,3670,0
|
|
20231019,101800,181051765,3670,3670,3670,3670,0
|
|
20231019,101700,181051765,3670,3670,3670,3670,0
|
|
20231019,101600,181051765,3670,3670,3670,3670,0
|
|
20231019,101500,181051765,3670,3670,3670,3670,2
|
|
20231019,101400,181044425,3680,3680,3680,3680,84
|
|
20231019,101300,180735305,3680,3680,3680,3680,0
|
|
20231019,101200,180735305,3680,3680,3680,3680,0
|
|
20231019,101100,180735305,3680,3680,3680,3680,232
|
|
20231019,101000,179881545,3685,3685,3685,3685,0
|
|
20231019,100900,179881545,3685,3680,3685,3680,501
|
|
20231019,100800,178035525,3680,3680,3680,3680,1
|
|
20231019,100700,178031845,3680,3680,3680,3680,349
|
|
20231019,100600,176747525,3680,3680,3680,3675,139
|
|
20231019,100500,176236685,3670,3670,3670,3670,190
|
|
20231019,100400,175539385,3670,3670,3670,3670,400
|
|
20231019,100300,174071385,3675,3680,3685,3675,313
|
|
20231019,100200,172920260,3680,3680,3680,3680,1
|
|
20231019,100100,172916580,3675,3675,3675,3675,0
|
|
20231019,100000,172916580,3675,3675,3675,3675,330
|
|
20231019,095900,171703830,3675,3675,3675,3675,177
|
|
20231019,095800,171053355,3680,3680,3680,3680,560
|
|
20231019,095700,168992555,3680,3680,3680,3680,1
|
|
20231019,095600,168988875,3680,3670,3680,3670,11
|
|
20231019,095500,168948475,3670,3670,3670,3670,1
|
|
20231019,095400,168944805,3670,3670,3670,3670,1
|
|
20231019,095300,168941135,3670,3670,3670,3670,1
|
|
20231019,095200,168937465,3670,3670,3670,3670,1
|
|
20231019,095100,168933795,3645,3645,3645,3645,0
|
|
20231019,095000,168933795,3645,3645,3645,3645,0
|
|
20231019,094900,168933795,3645,3670,3670,3645,6000
|
|
20231019,094800,146987625,3670,3670,3670,3670,0
|
|
20231019,094700,146987625,3670,3670,3670,3670,1
|
|
20231019,094600,146983955,3675,3675,3675,3675,10
|
|
20231019,094500,146947205,3680,3680,3680,3680,271
|
|
20231019,094400,145949925,3680,3670,3680,3670,133
|
|
20231019,094300,145460705,3685,3650,3685,3650,1034
|
|
20231019,094200,141681070,3645,3645,3645,3645,0
|
|
20231019,094100,141681070,3645,3645,3645,3645,0
|
|
20231019,094000,141681070,3645,3645,3645,3645,0
|
|
20231019,093900,141681070,3645,3645,3645,3645,314
|
|
20231019,093800,140536540,3645,3635,3645,3635,475
|
|
20231019,093700,138807840,3635,3635,3635,3635,100
|
|
20231019,093600,138444340,3635,3635,3635,3635,0
|
|
20231019,093500,138444340,3635,3635,3635,3635,17
|
|
20231019,093400,138382545,3635,3635,3635,3635,0
|
|
20231019,093300,138382545,3635,3635,3635,3635,7
|
|
20231019,093200,138357100,3635,3635,3635,3635,1016
|
|
20231019,093100,134663940,3630,3625,3630,3625,20
|
|
20231019,093000,134591390,3625,3625,3625,3625,90
|
|
20231019,092900,134265140,3600,3600,3600,3600,1000
|
|
20231019,092800,130665140,3600,3600,3600,3600,100
|
|
20231019,092700,130305140,3600,3600,3600,3600,0
|
|
20231019,092600,130305140,3600,3620,3620,3600,432
|
|
20231019,092500,128748110,3610,3610,3610,3610,38
|
|
20231019,092400,128610930,3625,3625,3625,3625,0
|
|
20231019,092300,128610930,3625,3615,3625,3615,466
|
|
20231019,092200,126921935,3615,3620,3620,3615,760
|
|
20231019,092100,124170835,3625,3615,3625,3615,10
|
|
20231019,092000,124134650,3590,3590,3590,3590,0
|
|
20231019,091900,124134650,3590,3590,3590,3590,0
|
|
20231019,091800,124134650,3590,3595,3595,3590,80
|
|
20231019,091700,123847345,3590,3590,3590,3590,0
|
|
20231019,091600,123847345,3590,3595,3595,3590,90
|
|
20231019,091500,123524240,3585,3585,3585,3585,2
|
|
20231019,091400,123517070,3585,3625,3625,3585,8510
|
|
20231019,091300,92965630,3625,3600,3625,3600,1142
|
|
20231019,091200,88825925,3595,3595,3595,3595,24
|
|
20231019,091100,88739645,3590,3595,3595,3590,2909
|
|
20231019,091000,78291205,3600,3605,3605,3600,8306
|
|
20231019,090900,48388020,3625,3625,3625,3625,37
|
|
20231019,090800,48253895,3625,3625,3625,3625,0
|
|
20231019,090700,48253895,3625,3625,3625,3625,2
|
|
20231019,090600,48246645,3600,3630,3630,3600,1657
|
|
20231019,090500,42265785,3630,3625,3630,3625,651
|
|
20231019,090400,39902740,3645,3640,3645,3640,15
|
|
20231019,090300,39848115,3635,3620,3635,3620,839
|
|
20231019,090200,36810860,3600,3645,3645,3600,3253
|
|
20231019,090100,25035275,3630,3645,3645,3630,4279
|
|
20231019,090000,9480080,3650,3665,3665,3650,2588
|