664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200100,598547620,3230,3230,3230,3230,3723
|
|
20231018,200000,598547620,3230,3230,3230,3230,0
|
|
20231018,195900,598547620,3230,3230,3230,3230,0
|
|
20231018,195800,598547620,3230,3230,3230,3230,0
|
|
20231018,195700,598547620,3230,3230,3230,3230,0
|
|
20231018,195600,598547620,3230,3230,3230,3230,0
|
|
20231018,195500,598547620,3230,3230,3230,3230,0
|
|
20231018,195400,598547620,3230,3230,3230,3230,0
|
|
20231018,195300,598547620,3230,3230,3230,3230,0
|
|
20231018,195200,598547620,3230,3230,3230,3230,0
|
|
20231018,195100,598547620,3230,3230,3230,3230,0
|
|
20231018,195000,598547620,3230,3230,3230,3230,0
|
|
20231018,194900,598547620,3230,3230,3230,3230,0
|
|
20231018,194800,598547620,3230,3230,3230,3230,0
|
|
20231018,194700,598547620,3230,3230,3230,3230,0
|
|
20231018,194600,598547620,3230,3230,3230,3230,0
|
|
20231018,194500,598547620,3230,3230,3230,3230,0
|
|
20231018,194400,598547620,3230,3230,3230,3230,0
|
|
20231018,194300,598547620,3230,3230,3230,3230,0
|
|
20231018,194200,598547620,3230,3230,3230,3230,0
|
|
20231018,194100,598547620,3230,3230,3230,3230,0
|
|
20231018,194000,598547620,3230,3230,3230,3230,0
|
|
20231018,193900,598547620,3230,3230,3230,3230,0
|
|
20231018,193800,598547620,3230,3230,3230,3230,0
|
|
20231018,193700,598547620,3230,3230,3230,3230,0
|
|
20231018,193600,598547620,3230,3230,3230,3230,0
|
|
20231018,193500,598547620,3230,3230,3230,3230,0
|
|
20231018,193400,598547620,3230,3230,3230,3230,0
|
|
20231018,193300,598547620,3230,3230,3230,3230,0
|
|
20231018,193200,598547620,3230,3230,3230,3230,0
|
|
20231018,193100,598547620,3230,3230,3230,3230,3723
|
|
20231018,193000,598547620,3230,3230,3230,3230,0
|
|
20231018,192900,598547620,3230,3230,3230,3230,0
|
|
20231018,192800,598547620,3230,3230,3230,3230,0
|
|
20231018,192700,598547620,3230,3230,3230,3230,0
|
|
20231018,192600,598547620,3230,3230,3230,3230,0
|
|
20231018,192500,598547620,3230,3230,3230,3230,0
|
|
20231018,192400,598547620,3230,3230,3230,3230,0
|
|
20231018,192300,598547620,3230,3230,3230,3230,0
|
|
20231018,192200,598547620,3230,3230,3230,3230,0
|
|
20231018,192100,598547620,3230,3230,3230,3230,0
|
|
20231018,192000,598547620,3230,3230,3230,3230,0
|
|
20231018,191900,598547620,3230,3230,3230,3230,0
|
|
20231018,191800,598547620,3230,3230,3230,3230,0
|
|
20231018,191700,598547620,3230,3230,3230,3230,0
|
|
20231018,191600,598547620,3230,3230,3230,3230,0
|
|
20231018,191500,598547620,3230,3230,3230,3230,0
|
|
20231018,191400,598547620,3230,3230,3230,3230,0
|
|
20231018,191300,598547620,3230,3230,3230,3230,0
|
|
20231018,191200,598547620,3230,3230,3230,3230,0
|
|
20231018,191100,598547620,3230,3230,3230,3230,0
|
|
20231018,191000,598547620,3230,3230,3230,3230,0
|
|
20231018,190900,598547620,3230,3230,3230,3230,0
|
|
20231018,190800,598547620,3230,3230,3230,3230,0
|
|
20231018,190700,598547620,3230,3230,3230,3230,0
|
|
20231018,190600,598547620,3230,3230,3230,3230,0
|
|
20231018,190500,598547620,3230,3230,3230,3230,0
|
|
20231018,190400,598547620,3230,3230,3230,3230,0
|
|
20231018,190300,598547620,3230,3230,3230,3230,0
|
|
20231018,190200,598547620,3230,3230,3230,3230,0
|
|
20231018,190100,598547620,3230,3230,3230,3230,3723
|
|
20231018,190000,598547620,3230,3230,3230,3230,0
|
|
20231018,185900,598547620,3230,3230,3230,3230,0
|
|
20231018,185800,598547620,3230,3230,3230,3230,0
|
|
20231018,185700,598547620,3230,3230,3230,3230,0
|
|
20231018,185600,598547620,3230,3230,3230,3230,0
|
|
20231018,185500,598547620,3230,3230,3230,3230,0
|
|
20231018,185400,598547620,3230,3230,3230,3230,0
|
|
20231018,185300,598547620,3230,3230,3230,3230,0
|
|
20231018,185200,598547620,3230,3230,3230,3230,0
|
|
20231018,185100,598547620,3230,3230,3230,3230,0
|
|
20231018,185000,598547620,3230,3230,3230,3230,0
|
|
20231018,184900,598547620,3230,3230,3230,3230,0
|
|
20231018,184800,598547620,3230,3230,3230,3230,0
|
|
20231018,184700,598547620,3230,3230,3230,3230,0
|
|
20231018,184600,598547620,3230,3230,3230,3230,0
|
|
20231018,184500,598547620,3230,3230,3230,3230,0
|
|
20231018,184400,598547620,3230,3230,3230,3230,0
|
|
20231018,184300,598547620,3230,3230,3230,3230,0
|
|
20231018,184200,598547620,3230,3230,3230,3230,0
|
|
20231018,184100,598547620,3230,3230,3230,3230,0
|
|
20231018,184000,598547620,3230,3230,3230,3230,0
|
|
20231018,183900,598547620,3230,3230,3230,3230,0
|
|
20231018,183800,598547620,3230,3230,3230,3230,0
|
|
20231018,183700,598547620,3230,3230,3230,3230,0
|
|
20231018,183600,598547620,3230,3230,3230,3230,0
|
|
20231018,183500,598547620,3230,3230,3230,3230,0
|
|
20231018,183400,598547620,3230,3230,3230,3230,0
|
|
20231018,183300,598547620,3230,3230,3230,3230,0
|
|
20231018,183200,598547620,3230,3230,3230,3230,0
|
|
20231018,183100,598547620,3230,3230,3230,3230,3723
|
|
20231018,183000,598547620,3230,3230,3230,3230,0
|
|
20231018,182900,598547620,3230,3230,3230,3230,0
|
|
20231018,182800,598547620,3230,3230,3230,3230,0
|
|
20231018,182700,598547620,3230,3230,3230,3230,0
|
|
20231018,182600,598547620,3230,3230,3230,3230,0
|
|
20231018,182500,598547620,3230,3230,3230,3230,0
|
|
20231018,182400,598547620,3230,3230,3230,3230,0
|
|
20231018,182300,598547620,3230,3230,3230,3230,0
|
|
20231018,182200,598547620,3230,3230,3230,3230,0
|
|
20231018,182100,598547620,3230,3230,3230,3230,0
|
|
20231018,182000,598547620,3230,3230,3230,3230,0
|
|
20231018,181900,598547620,3230,3230,3230,3230,0
|
|
20231018,181800,598547620,3230,3230,3230,3230,0
|
|
20231018,181700,598547620,3230,3230,3230,3230,0
|
|
20231018,181600,598547620,3230,3230,3230,3230,0
|
|
20231018,181500,598547620,3230,3230,3230,3230,0
|
|
20231018,181400,598547620,3230,3230,3230,3230,0
|
|
20231018,181300,598547620,3230,3230,3230,3230,0
|
|
20231018,181200,598547620,3230,3230,3230,3230,0
|
|
20231018,181100,598547620,3230,3230,3230,3230,0
|
|
20231018,181000,598547620,3230,3230,3230,3230,0
|
|
20231018,180900,598547620,3230,3230,3230,3230,0
|
|
20231018,180800,598547620,3230,3230,3230,3230,0
|
|
20231018,180700,598547620,3230,3230,3230,3230,0
|
|
20231018,180600,598547620,3230,3230,3230,3230,0
|
|
20231018,180500,598547620,3230,3230,3230,3230,0
|
|
20231018,180400,598547620,3230,3230,3230,3230,0
|
|
20231018,180300,598547620,3230,3230,3230,3230,0
|
|
20231018,180200,598547620,3230,3230,3230,3230,0
|
|
20231018,180100,598547620,3230,3230,3230,3230,3723
|
|
20231018,180000,598547620,3230,3230,3230,3230,0
|
|
20231018,175900,598547620,3230,3230,3230,3230,0
|
|
20231018,175800,598547620,3230,3230,3230,3230,0
|
|
20231018,175700,598547620,3230,3230,3230,3230,0
|
|
20231018,175600,598547620,3230,3230,3230,3230,0
|
|
20231018,175500,598547620,3230,3230,3230,3230,0
|
|
20231018,175400,598547620,3230,3230,3230,3230,0
|
|
20231018,175300,598547620,3230,3230,3230,3230,0
|
|
20231018,175200,598547620,3230,3230,3230,3230,0
|
|
20231018,175100,598547620,3230,3230,3230,3230,0
|
|
20231018,175000,598547620,3230,3230,3230,3230,0
|
|
20231018,174900,598547620,3230,3230,3230,3230,0
|
|
20231018,174800,598547620,3230,3230,3230,3230,0
|
|
20231018,174700,598547620,3230,3230,3230,3230,0
|
|
20231018,174600,598547620,3230,3230,3230,3230,0
|
|
20231018,174500,598547620,3230,3230,3230,3230,0
|
|
20231018,174400,598547620,3230,3230,3230,3230,0
|
|
20231018,174300,598547620,3230,3230,3230,3230,0
|
|
20231018,174200,598547620,3230,3230,3230,3230,0
|
|
20231018,174100,598547620,3230,3230,3230,3230,0
|
|
20231018,174000,598547620,3230,3230,3230,3230,0
|
|
20231018,173900,598547620,3230,3230,3230,3230,0
|
|
20231018,173800,598547620,3230,3230,3230,3230,0
|
|
20231018,173700,598547620,3230,3230,3230,3230,0
|
|
20231018,173600,598547620,3230,3230,3230,3230,0
|
|
20231018,173500,598547620,3230,3230,3230,3230,0
|
|
20231018,173400,598547620,3230,3230,3230,3230,0
|
|
20231018,173300,598547620,3230,3230,3230,3230,0
|
|
20231018,173200,598547620,3230,3230,3230,3230,0
|
|
20231018,173100,598547620,3230,3230,3230,3230,3723
|
|
20231018,173000,598547620,3230,3230,3230,3230,0
|
|
20231018,172900,598547620,3230,3230,3230,3230,0
|
|
20231018,172800,598547620,3230,3230,3230,3230,0
|
|
20231018,172700,598547620,3230,3230,3230,3230,0
|
|
20231018,172600,598547620,3230,3230,3230,3230,0
|
|
20231018,172500,598547620,3230,3230,3230,3230,0
|
|
20231018,172400,598547620,3230,3230,3230,3230,0
|
|
20231018,172300,598547620,3230,3230,3230,3230,0
|
|
20231018,172200,598547620,3230,3230,3230,3230,0
|
|
20231018,172100,598547620,3230,3230,3230,3230,0
|
|
20231018,172000,598547620,3230,3230,3230,3230,0
|
|
20231018,171900,598547620,3230,3230,3230,3230,0
|
|
20231018,171800,598547620,3230,3230,3230,3230,0
|
|
20231018,171700,598547620,3230,3230,3230,3230,0
|
|
20231018,171600,598547620,3230,3230,3230,3230,0
|
|
20231018,171500,598547620,3230,3230,3230,3230,0
|
|
20231018,171400,598547620,3230,3230,3230,3230,0
|
|
20231018,171300,598547620,3230,3230,3230,3230,0
|
|
20231018,171200,598547620,3230,3230,3230,3230,0
|
|
20231018,171100,598547620,3230,3230,3230,3230,0
|
|
20231018,171000,598547620,3230,3230,3230,3230,0
|
|
20231018,170900,598547620,3230,3230,3230,3230,0
|
|
20231018,170800,598547620,3230,3230,3230,3230,0
|
|
20231018,170700,598547620,3230,3230,3230,3230,0
|
|
20231018,170600,598547620,3230,3230,3230,3230,0
|
|
20231018,170500,598547620,3230,3230,3230,3230,0
|
|
20231018,170400,598547620,3230,3230,3230,3230,0
|
|
20231018,170300,598547620,3230,3230,3230,3230,0
|
|
20231018,170200,598547620,3230,3230,3230,3230,0
|
|
20231018,170100,598547620,3230,3230,3230,3230,3723
|
|
20231018,170000,598547620,3230,3230,3230,3230,0
|
|
20231018,165900,598547620,3230,3230,3230,3230,0
|
|
20231018,165800,598547620,3230,3230,3230,3230,0
|
|
20231018,165700,598547620,3230,3230,3230,3230,0
|
|
20231018,165600,598547620,3230,3230,3230,3230,0
|
|
20231018,165500,598547620,3230,3230,3230,3230,0
|
|
20231018,165400,598547620,3230,3230,3230,3230,0
|
|
20231018,165300,598547620,3230,3230,3230,3230,0
|
|
20231018,165200,598547620,3230,3230,3230,3230,0
|
|
20231018,165100,598547620,3230,3230,3230,3230,0
|
|
20231018,165000,598547620,3230,3230,3230,3230,0
|
|
20231018,164900,598547620,3230,3230,3230,3230,0
|
|
20231018,164800,598547620,3230,3230,3230,3230,0
|
|
20231018,164700,598547620,3230,3230,3230,3230,0
|
|
20231018,164600,598547620,3230,3230,3230,3230,0
|
|
20231018,164500,598547620,3230,3230,3230,3230,0
|
|
20231018,164400,598547620,3230,3230,3230,3230,0
|
|
20231018,164300,598547620,3230,3230,3230,3230,0
|
|
20231018,164200,598547620,3230,3230,3230,3230,0
|
|
20231018,164100,598547620,3230,3230,3230,3230,0
|
|
20231018,164000,598547620,3230,3230,3230,3230,0
|
|
20231018,163900,598547620,3230,3230,3230,3230,0
|
|
20231018,163800,598547620,3230,3230,3230,3230,0
|
|
20231018,163700,598547620,3230,3230,3230,3230,0
|
|
20231018,163600,598547620,3230,3230,3230,3230,0
|
|
20231018,163500,598547620,3230,3230,3230,3230,0
|
|
20231018,163400,598547620,3230,3230,3230,3230,0
|
|
20231018,163300,598547620,3230,3230,3230,3230,0
|
|
20231018,163200,598547620,3230,3230,3230,3230,0
|
|
20231018,163100,598547620,3230,3230,3230,3230,3723
|
|
20231018,163000,598547620,3230,3230,3230,3230,0
|
|
20231018,162900,598547620,3230,3230,3230,3230,0
|
|
20231018,162800,598547620,3230,3230,3230,3230,0
|
|
20231018,162700,598547620,3230,3230,3230,3230,0
|
|
20231018,162600,598547620,3230,3230,3230,3230,0
|
|
20231018,162500,598547620,3230,3230,3230,3230,0
|
|
20231018,162400,598547620,3230,3230,3230,3230,0
|
|
20231018,162300,598547620,3230,3230,3230,3230,0
|
|
20231018,162200,598547620,3230,3230,3230,3230,0
|
|
20231018,162100,598547620,3230,3230,3230,3230,0
|
|
20231018,162000,598547620,3230,3230,3230,3230,0
|
|
20231018,161900,598547620,3230,3230,3230,3230,0
|
|
20231018,161800,598547620,3230,3230,3230,3230,0
|
|
20231018,161700,598547620,3230,3230,3230,3230,0
|
|
20231018,161600,598547620,3230,3230,3230,3230,0
|
|
20231018,161500,598547620,3230,3230,3230,3230,0
|
|
20231018,161400,598547620,3230,3230,3230,3230,0
|
|
20231018,161300,598547620,3230,3230,3230,3230,0
|
|
20231018,161200,598547620,3230,3230,3230,3230,0
|
|
20231018,161100,598547620,3230,3230,3230,3230,0
|
|
20231018,161000,598547620,3230,3230,3230,3230,0
|
|
20231018,160900,598547620,3230,3230,3230,3230,0
|
|
20231018,160800,598547620,3230,3230,3230,3230,0
|
|
20231018,160700,598547620,3230,3230,3230,3230,0
|
|
20231018,160600,598547620,3230,3230,3230,3230,0
|
|
20231018,160500,598547620,3230,3230,3230,3230,0
|
|
20231018,160400,598547620,3230,3230,3230,3230,0
|
|
20231018,160300,598547620,3230,3230,3230,3230,0
|
|
20231018,160200,598547620,3230,3230,3230,3230,0
|
|
20231018,160100,598547620,3230,3230,3230,3230,3723
|
|
20231018,160000,598547620,3230,3230,3230,3230,0
|
|
20231018,155900,598547620,3230,3230,3230,3230,0
|
|
20231018,155800,598547620,3230,3230,3230,3230,0
|
|
20231018,155700,598547620,3230,3230,3230,3230,0
|
|
20231018,155600,598547620,3230,3230,3230,3230,0
|
|
20231018,155500,598547620,3230,3230,3230,3230,0
|
|
20231018,155400,598547620,3230,3230,3230,3230,0
|
|
20231018,155300,598547620,3230,3230,3230,3230,0
|
|
20231018,155200,598547620,3230,3230,3230,3230,0
|
|
20231018,155100,598547620,3230,3230,3230,3230,0
|
|
20231018,155000,598547620,3230,3230,3230,3230,0
|
|
20231018,154900,598547620,3230,3230,3230,3230,0
|
|
20231018,154800,598547620,3230,3230,3230,3230,0
|
|
20231018,154700,598547620,3230,3230,3230,3230,0
|
|
20231018,154600,598547620,3230,3230,3230,3230,0
|
|
20231018,154500,598547620,3230,3230,3230,3230,0
|
|
20231018,154400,598547620,3230,3230,3230,3230,0
|
|
20231018,154300,598547620,3230,3230,3230,3230,0
|
|
20231018,154200,598547620,3230,3230,3230,3230,0
|
|
20231018,154100,598547620,3230,3230,3230,3230,0
|
|
20231018,154000,598547620,3230,3230,3230,3230,0
|
|
20231018,153900,598547620,3230,3230,3230,3230,0
|
|
20231018,153800,598547620,3230,3230,3230,3230,0
|
|
20231018,153700,598547620,3230,3230,3230,3230,0
|
|
20231018,153600,598547620,3230,3230,3230,3230,0
|
|
20231018,153500,598547620,3230,3230,3230,3230,0
|
|
20231018,153400,598547620,3230,3230,3230,3230,0
|
|
20231018,153300,598547620,3230,3230,3230,3230,0
|
|
20231018,153200,598547620,3230,3230,3230,3230,0
|
|
20231018,153100,598547620,3230,3230,3230,3230,3723
|
|
20231018,153000,598547620,3230,3230,3230,3230,3723
|
|
20231018,152900,586522330,3225,3225,3225,3225,0
|
|
20231018,152800,586522330,3225,3225,3225,3225,0
|
|
20231018,152700,586522330,3225,3225,3225,3225,0
|
|
20231018,152600,586522330,3225,3225,3225,3225,0
|
|
20231018,152500,586522330,3225,3225,3225,3225,0
|
|
20231018,152400,586522330,3225,3225,3225,3225,0
|
|
20231018,152300,586522330,3225,3225,3225,3225,0
|
|
20231018,152200,586522330,3225,3225,3225,3225,0
|
|
20231018,152100,586522330,3225,3225,3225,3225,0
|
|
20231018,152000,586522330,3225,3225,3225,3225,0
|
|
20231018,151900,586522330,3225,3220,3225,3220,173
|
|
20231018,151800,585965220,3230,3230,3230,3230,0
|
|
20231018,151700,585965220,3230,3230,3230,3230,0
|
|
20231018,151600,585965220,3230,3225,3230,3225,289
|
|
20231018,151500,585033190,3225,3225,3225,3225,50
|
|
20231018,151400,584871940,3225,3225,3225,3225,500
|
|
20231018,151300,583259440,3220,3220,3220,3220,335
|
|
20231018,151200,582180740,3220,3220,3220,3220,2
|
|
20231018,151100,582174300,3220,3220,3220,3220,0
|
|
20231018,151000,582174300,3220,3220,3220,3220,669
|
|
20231018,150900,580020120,3215,3215,3215,3215,50
|
|
20231018,150800,579859370,3215,3215,3215,3215,89
|
|
20231018,150700,579573235,3220,3220,3220,3220,0
|
|
20231018,150600,579573235,3220,3220,3220,3220,4
|
|
20231018,150500,579560355,3220,3220,3220,3220,0
|
|
20231018,150400,579560355,3220,3220,3220,3220,0
|
|
20231018,150300,579560355,3220,3225,3225,3220,3000
|
|
20231018,150200,569894930,3230,3230,3230,3230,1
|
|
20231018,150100,569891700,3225,3230,3230,3225,305
|
|
20231018,150000,568906650,3230,3230,3235,3230,511
|
|
20231018,145900,567256115,3230,3230,3230,3230,0
|
|
20231018,145800,567256115,3230,3230,3230,3230,2000
|
|
20231018,145700,560796115,3230,3230,3230,3230,0
|
|
20231018,145600,560796115,3230,3230,3230,3230,210
|
|
20231018,145500,560117815,3235,3235,3235,3235,10
|
|
20231018,145400,560085465,3230,3235,3235,3230,261
|
|
20231018,145300,559241180,3230,3230,3230,3230,1667
|
|
20231018,145200,553856770,3230,3230,3230,3230,0
|
|
20231018,145100,553856770,3230,3230,3230,3230,832
|
|
20231018,145000,551169410,3225,3225,3225,3225,809
|
|
20231018,144900,548560385,3225,3225,3225,3225,0
|
|
20231018,144800,548560385,3225,3225,3225,3225,0
|
|
20231018,144700,548560385,3225,3225,3225,3225,0
|
|
20231018,144600,548560385,3225,3225,3225,3225,4
|
|
20231018,144500,548547485,3220,3225,3225,3220,700
|
|
20231018,144400,546292485,3225,3225,3225,3225,3
|
|
20231018,144300,546282810,3230,3230,3230,3230,0
|
|
20231018,144200,546282810,3230,3230,3230,3230,0
|
|
20231018,144100,546282810,3230,3230,3230,3230,1
|
|
20231018,144000,546279580,3230,3230,3230,3230,0
|
|
20231018,143900,546279580,3230,3230,3230,3230,0
|
|
20231018,143800,546279580,3230,3230,3230,3230,0
|
|
20231018,143700,546279580,3230,3230,3230,3230,1
|
|
20231018,143600,546276350,3225,3230,3230,3225,3932
|
|
20231018,143500,533576240,3225,3225,3225,3225,0
|
|
20231018,143400,533576240,3225,3225,3225,3225,0
|
|
20231018,143300,533576240,3225,3225,3225,3225,0
|
|
20231018,143200,533576240,3225,3225,3225,3225,234
|
|
20231018,143100,532821590,3225,3225,3225,3225,0
|
|
20231018,143000,532821590,3225,3225,3225,3225,0
|
|
20231018,142900,532821590,3225,3225,3225,3225,0
|
|
20231018,142800,532821590,3225,3225,3225,3225,6
|
|
20231018,142700,532802240,3225,3225,3225,3225,0
|
|
20231018,142600,532802240,3225,3225,3225,3225,698
|
|
20231018,142500,530551190,3230,3230,3230,3230,0
|
|
20231018,142400,530551190,3230,3230,3230,3230,500
|
|
20231018,142300,528936190,3225,3225,3225,3225,0
|
|
20231018,142200,528936190,3225,3225,3225,3225,0
|
|
20231018,142100,528936190,3225,3225,3225,3225,0
|
|
20231018,142000,528936190,3225,3225,3225,3225,0
|
|
20231018,141900,528936190,3225,3225,3225,3225,1477
|
|
20231018,141800,524172865,3230,3230,3230,3230,0
|
|
20231018,141700,524172865,3230,3230,3230,3230,0
|
|
20231018,141600,524172865,3230,3230,3230,3230,13
|
|
20231018,141500,524130875,3235,3235,3235,3235,1
|
|
20231018,141400,524127640,3230,3230,3230,3230,0
|
|
20231018,141300,524127640,3230,3230,3230,3230,100
|
|
20231018,141200,523804640,3235,3235,3235,3235,0
|
|
20231018,141100,523804640,3235,3235,3235,3235,0
|
|
20231018,141000,523804640,3235,3235,3235,3235,0
|
|
20231018,140900,523804640,3235,3235,3235,3235,0
|
|
20231018,140800,523804640,3235,3235,3235,3235,0
|
|
20231018,140700,523804640,3235,3235,3235,3235,2
|
|
20231018,140600,523798170,3235,3235,3235,3235,1
|
|
20231018,140500,523794935,3230,3230,3230,3230,0
|
|
20231018,140400,523794935,3230,3230,3230,3230,0
|
|
20231018,140300,523794935,3230,3230,3230,3230,10
|
|
20231018,140200,523762635,3230,3230,3230,3230,0
|
|
20231018,140100,523762635,3230,3230,3230,3230,10
|
|
20231018,140000,523730335,3230,3230,3230,3230,0
|
|
20231018,135900,523730335,3230,3230,3230,3230,0
|
|
20231018,135800,523730335,3230,3230,3230,3230,2
|
|
20231018,135700,523723875,3230,3230,3230,3230,50
|
|
20231018,135600,523562375,3225,3225,3225,3225,0
|
|
20231018,135500,523562375,3225,3225,3225,3225,0
|
|
20231018,135400,523562375,3225,3225,3225,3225,1000
|
|
20231018,135300,520337375,3230,3230,3230,3230,0
|
|
20231018,135200,520337375,3230,3230,3230,3230,1075
|
|
20231018,135100,516865125,3230,3230,3230,3230,549
|
|
20231018,135000,515091855,3230,3230,3230,3230,0
|
|
20231018,134900,515091855,3230,3230,3230,3230,848
|
|
20231018,134800,512352815,3230,3230,3230,3230,0
|
|
20231018,134700,512352815,3230,3230,3230,3230,0
|
|
20231018,134600,512352815,3230,3230,3230,3230,0
|
|
20231018,134500,512352815,3230,3230,3230,3230,80
|
|
20231018,134400,512094415,3230,3230,3230,3230,3
|
|
20231018,134300,512084725,3225,3225,3225,3225,751
|
|
20231018,134200,509662750,3225,3225,3225,3225,4
|
|
20231018,134100,509649850,3225,3225,3225,3225,0
|
|
20231018,134000,509649850,3225,3225,3225,3225,50
|
|
20231018,133900,509488600,3225,3225,3225,3225,100
|
|
20231018,133800,509166100,3225,3225,3225,3225,0
|
|
20231018,133700,509166100,3225,3225,3225,3225,0
|
|
20231018,133600,509166100,3225,3225,3225,3225,0
|
|
20231018,133500,509166100,3225,3225,3225,3225,0
|
|
20231018,133400,509166100,3225,3225,3225,3225,140
|
|
20231018,133300,508714600,3225,3225,3225,3225,0
|
|
20231018,133200,508714600,3225,3225,3225,3225,0
|
|
20231018,133100,508714600,3225,3225,3225,3225,0
|
|
20231018,133000,508714600,3225,3225,3225,3225,0
|
|
20231018,132900,508714600,3225,3225,3225,3225,0
|
|
20231018,132800,508714600,3225,3225,3225,3225,0
|
|
20231018,132700,508714600,3225,3225,3225,3225,0
|
|
20231018,132600,508714600,3225,3225,3225,3225,4
|
|
20231018,132500,508701700,3230,3230,3230,3230,5
|
|
20231018,132400,508685550,3230,3230,3230,3230,0
|
|
20231018,132300,508685550,3230,3230,3230,3230,0
|
|
20231018,132200,508685550,3230,3230,3230,3230,0
|
|
20231018,132100,508685550,3230,3230,3230,3230,10
|
|
20231018,132000,508653250,3225,3225,3225,3225,0
|
|
20231018,131900,508653250,3225,3225,3225,3225,1032
|
|
20231018,131800,505325050,3225,3225,3225,3225,1620
|
|
20231018,131700,500100550,3230,3230,3230,3230,0
|
|
20231018,131600,500100550,3230,3230,3230,3230,590
|
|
20231018,131500,498194850,3230,3230,3230,3230,196
|
|
20231018,131400,497561770,3230,3230,3230,3230,175
|
|
20231018,131300,496996520,3235,3235,3235,3235,0
|
|
20231018,131200,496996520,3235,3235,3235,3235,0
|
|
20231018,131100,496996520,3235,3235,3235,3235,0
|
|
20231018,131000,496996520,3235,3235,3235,3235,0
|
|
20231018,130900,496996520,3235,3235,3235,3235,380
|
|
20231018,130800,495767220,3235,3235,3235,3235,715
|
|
20231018,130700,493454195,3235,3235,3235,3235,652
|
|
20231018,130600,491344975,3240,3240,3240,3240,0
|
|
20231018,130500,491344975,3240,3240,3240,3240,6
|
|
20231018,130400,491325535,3240,3240,3240,3240,170
|
|
20231018,130300,490774735,3240,3240,3240,3240,0
|
|
20231018,130200,490774735,3240,3240,3240,3240,0
|
|
20231018,130100,490774735,3240,3240,3240,3240,0
|
|
20231018,130000,490774735,3240,3240,3240,3240,0
|
|
20231018,125900,490774735,3240,3235,3240,3235,11
|
|
20231018,125800,490739100,3235,3235,3235,3235,299
|
|
20231018,125700,489771835,3240,3240,3240,3240,0
|
|
20231018,125600,489771835,3240,3240,3240,3240,501
|
|
20231018,125500,488148595,3235,3235,3235,3235,1749
|
|
20231018,125400,482490580,3230,3230,3230,3230,0
|
|
20231018,125300,482490580,3230,3230,3230,3230,0
|
|
20231018,125200,482490580,3230,3230,3230,3230,21
|
|
20231018,125100,482422750,3230,3230,3230,3230,0
|
|
20231018,125000,482422750,3230,3230,3230,3230,3
|
|
20231018,124900,482413060,3230,3230,3230,3230,400
|
|
20231018,124800,481121060,3230,3230,3230,3230,0
|
|
20231018,124700,481121060,3230,3230,3230,3230,0
|
|
20231018,124600,481121060,3230,3230,3230,3230,0
|
|
20231018,124500,481121060,3230,3230,3230,3230,50
|
|
20231018,124400,480959560,3235,3235,3235,3235,0
|
|
20231018,124300,480959560,3235,3235,3235,3235,0
|
|
20231018,124200,480959560,3235,3235,3235,3235,62
|
|
20231018,124100,480758990,3230,3230,3230,3230,541
|
|
20231018,124000,479011560,3230,3225,3230,3225,258
|
|
20231018,123900,478179260,3220,3220,3220,3220,0
|
|
20231018,123800,478179260,3220,3220,3220,3220,0
|
|
20231018,123700,478179260,3220,3225,3225,3220,81
|
|
20231018,123600,477918340,3225,3225,3225,3225,0
|
|
20231018,123500,477918340,3225,3225,3225,3225,0
|
|
20231018,123400,477918340,3225,3225,3225,3225,1
|
|
20231018,123300,477915115,3220,3220,3220,3220,796
|
|
20231018,123200,475351995,3220,3220,3220,3220,2
|
|
20231018,123100,475345555,3220,3220,3220,3220,0
|
|
20231018,123000,475345555,3220,3220,3220,3220,712
|
|
20231018,122900,473052915,3225,3225,3225,3225,0
|
|
20231018,122800,473052915,3225,3225,3225,3225,0
|
|
20231018,122700,473052915,3225,3225,3225,3225,0
|
|
20231018,122600,473052915,3225,3225,3225,3225,0
|
|
20231018,122500,473052915,3225,3225,3225,3225,2
|
|
20231018,122400,473046465,3230,3230,3230,3230,1
|
|
20231018,122300,473043235,3220,3220,3220,3220,0
|
|
20231018,122200,473043235,3220,3220,3220,3220,0
|
|
20231018,122100,473043235,3220,3225,3225,3220,308
|
|
20231018,122000,472050950,3225,3225,3225,3225,0
|
|
20231018,121900,472050950,3225,3225,3225,3225,10
|
|
20231018,121800,472018700,3230,3230,3230,3230,100
|
|
20231018,121700,471695700,3230,3230,3230,3230,0
|
|
20231018,121600,471695700,3230,3235,3235,3230,665
|
|
20231018,121500,469546500,3235,3235,3235,3235,200
|
|
20231018,121400,468899500,3230,3230,3230,3230,103
|
|
20231018,121300,468566810,3235,3235,3235,3235,1
|
|
20231018,121200,468563575,3230,3230,3230,3230,0
|
|
20231018,121100,468563575,3230,3230,3230,3230,0
|
|
20231018,121000,468563575,3230,3230,3230,3230,1
|
|
20231018,120900,468560345,3235,3235,3235,3235,1
|
|
20231018,120800,468557110,3235,3235,3235,3235,0
|
|
20231018,120700,468557110,3235,3235,3235,3235,0
|
|
20231018,120600,468557110,3235,3235,3235,3235,0
|
|
20231018,120500,468557110,3235,3235,3235,3235,0
|
|
20231018,120400,468557110,3235,3235,3235,3235,0
|
|
20231018,120300,468557110,3235,3235,3235,3225,90
|
|
20231018,120200,468266400,3230,3230,3230,3230,0
|
|
20231018,120100,468266400,3230,3230,3230,3230,422
|
|
20231018,120000,466903340,3230,3230,3230,3230,96
|
|
20231018,115900,466593260,3235,3230,3235,3225,5
|
|
20231018,115800,466577110,3235,3230,3235,3225,2701
|
|
20231018,115700,457862925,3235,3235,3235,3235,5
|
|
20231018,115600,457846750,3235,3235,3235,3235,2
|
|
20231018,115500,457840280,3235,3235,3235,3235,99
|
|
20231018,115400,457520015,3235,3235,3235,3235,0
|
|
20231018,115300,457520015,3235,3235,3235,3235,0
|
|
20231018,115200,457520015,3235,3235,3235,3235,24
|
|
20231018,115100,457442375,3240,3240,3240,3240,0
|
|
20231018,115000,457442375,3240,3240,3240,3240,0
|
|
20231018,114900,457442375,3240,3240,3240,3240,0
|
|
20231018,114800,457442375,3240,3235,3240,3235,2188
|
|
20231018,114700,450364190,3235,3235,3235,3235,3
|
|
20231018,114600,450354485,3230,3230,3230,3230,0
|
|
20231018,114500,450354485,3230,3230,3230,3230,0
|
|
20231018,114400,450354485,3230,3235,3235,3230,20
|
|
20231018,114300,450289835,3235,3235,3235,3235,0
|
|
20231018,114200,450289835,3235,3235,3235,3235,0
|
|
20231018,114100,450289835,3235,3235,3235,3235,0
|
|
20231018,114000,450289835,3235,3235,3235,3235,0
|
|
20231018,113900,450289835,3235,3235,3235,3235,8
|
|
20231018,113800,450263955,3235,3235,3235,3235,5
|
|
20231018,113700,450247780,3235,3235,3235,3235,5
|
|
20231018,113600,450231605,3235,3235,3235,3235,62
|
|
20231018,113500,450031035,3230,3230,3230,3230,1
|
|
20231018,113400,450027805,3230,3230,3230,3230,0
|
|
20231018,113300,450027805,3230,3225,3230,3220,2011
|
|
20231018,113200,443547280,3225,3225,3225,3225,0
|
|
20231018,113100,443547280,3225,3225,3225,3225,0
|
|
20231018,113000,443547280,3225,3225,3225,3225,885
|
|
20231018,112900,440693155,3230,3230,3230,3230,0
|
|
20231018,112800,440693155,3230,3230,3230,3230,0
|
|
20231018,112700,440693155,3230,3230,3230,3230,0
|
|
20231018,112600,440693155,3230,3230,3230,3230,1115
|
|
20231018,112500,437091705,3235,3235,3235,3235,0
|
|
20231018,112400,437091705,3235,3235,3235,3235,0
|
|
20231018,112300,437091705,3235,3235,3235,3235,0
|
|
20231018,112200,437091705,3235,3230,3235,3230,41
|
|
20231018,112100,436959075,3230,3230,3230,3230,0
|
|
20231018,112000,436959075,3230,3230,3230,3230,10
|
|
20231018,111900,436926775,3230,3230,3230,3230,10
|
|
20231018,111800,436894475,3230,3230,3230,3230,0
|
|
20231018,111700,436894475,3230,3230,3230,3230,0
|
|
20231018,111600,436894475,3230,3230,3230,3230,0
|
|
20231018,111500,436894475,3230,3230,3230,3230,30
|
|
20231018,111400,436797575,3235,3235,3235,3235,483
|
|
20231018,111300,435235070,3235,3235,3235,3235,0
|
|
20231018,111200,435235070,3235,3235,3235,3235,0
|
|
20231018,111100,435235070,3235,3235,3235,3235,0
|
|
20231018,111000,435235070,3235,3235,3235,3235,0
|
|
20231018,110900,435235070,3235,3235,3235,3235,0
|
|
20231018,110800,435235070,3235,3235,3235,3235,50
|
|
20231018,110700,435073320,3240,3240,3240,3240,0
|
|
20231018,110600,435073320,3240,3240,3240,3240,0
|
|
20231018,110500,435073320,3240,3240,3240,3240,0
|
|
20231018,110400,435073320,3240,3240,3240,3240,0
|
|
20231018,110300,435073320,3240,3240,3240,3240,40
|
|
20231018,110200,434943720,3245,3245,3245,3245,0
|
|
20231018,110100,434943720,3245,3240,3245,3240,300
|
|
20231018,110000,433970225,3235,3235,3235,3235,6
|
|
20231018,105900,433950815,3235,3240,3240,3235,4780
|
|
20231018,105800,418487190,3240,3240,3240,3240,1000
|
|
20231018,105700,415247190,3245,3245,3245,3245,308
|
|
20231018,105600,414247730,3250,3250,3250,3250,0
|
|
20231018,105500,414247730,3250,3250,3250,3250,0
|
|
20231018,105400,414247730,3250,3250,3250,3250,0
|
|
20231018,105300,414247730,3250,3250,3250,3250,0
|
|
20231018,105200,414247730,3250,3250,3250,3250,0
|
|
20231018,105100,414247730,3250,3245,3250,3245,1340
|
|
20231018,105000,409896095,3240,3245,3245,3240,3484
|
|
20231018,104900,398602395,3250,3250,3250,3250,227
|
|
20231018,104800,397864645,3255,3255,3255,3255,26
|
|
20231018,104700,397780015,3255,3255,3255,3255,5
|
|
20231018,104600,397763740,3250,3250,3250,3250,500
|
|
20231018,104500,396138740,3255,3250,3255,3250,1132
|
|
20231018,104400,392455180,3245,3245,3245,3245,1
|
|
20231018,104300,392451935,3255,3250,3255,3250,2820
|
|
20231018,104200,383277790,3250,3250,3250,3245,4424
|
|
20231018,104100,368900040,3250,3250,3255,3250,2297
|
|
20231018,104000,361430990,3255,3250,3255,3250,161
|
|
20231018,103900,360907735,3255,3255,3255,3255,0
|
|
20231018,103800,360907735,3255,3255,3255,3255,0
|
|
20231018,103700,360907735,3255,3255,3255,3255,46
|
|
20231018,103600,360758005,3255,3255,3255,3255,1580
|
|
20231018,103500,355615105,3245,3245,3245,3245,0
|
|
20231018,103400,355615105,3245,3245,3245,3245,0
|
|
20231018,103300,355615105,3245,3245,3245,3245,0
|
|
20231018,103200,355615105,3245,3245,3245,3245,100
|
|
20231018,103100,355290605,3245,3245,3255,3245,9942
|
|
20231018,103000,322980625,3250,3245,3250,3245,3058
|
|
20231018,102900,313050060,3245,3240,3245,3240,1447
|
|
20231018,102800,308361775,3235,3235,3235,3235,100
|
|
20231018,102700,308038275,3235,3235,3235,3235,0
|
|
20231018,102600,308038275,3235,3235,3235,3235,0
|
|
20231018,102500,308038275,3235,3240,3240,3230,9813
|
|
20231018,102400,276326840,3245,3245,3245,3245,280
|
|
20231018,102300,275418240,3245,3245,3245,3245,0
|
|
20231018,102200,275418240,3245,3245,3245,3245,404
|
|
20231018,102100,274107260,3245,3240,3245,3240,7836
|
|
20231018,102000,248689445,3240,3240,3245,3240,4405
|
|
20231018,101900,234412005,3240,3240,3240,3240,0
|
|
20231018,101800,234412005,3240,3240,3240,3240,0
|
|
20231018,101700,234412005,3240,3230,3240,3225,4287
|
|
20231018,101600,220567160,3225,3220,3225,3220,9069
|
|
20231018,101500,191360495,3215,3210,3215,3210,888
|
|
20231018,101400,188507795,3200,3200,3200,3200,4000
|
|
20231018,101300,175707795,3200,3215,3215,3200,5001
|
|
20231018,101200,159697155,3200,3215,3215,3200,20289
|
|
20231018,101100,94699715,3215,3215,3215,3215,2
|
|
20231018,101000,94693285,3220,3220,3220,3220,0
|
|
20231018,100900,94693285,3220,3220,3220,3220,0
|
|
20231018,100800,94693285,3220,3215,3220,3215,302
|
|
20231018,100700,93722320,3205,3215,3215,3205,1380
|
|
20231018,100600,89295620,3215,3215,3215,3215,104
|
|
20231018,100500,88961260,3215,3215,3215,3215,0
|
|
20231018,100400,88961260,3215,3205,3215,3205,1229
|
|
20231018,100300,85019455,3200,3200,3200,3200,0
|
|
20231018,100200,85019455,3200,3200,3200,3200,4795
|
|
20231018,100100,69675455,3205,3205,3205,3205,0
|
|
20231018,100000,69675455,3205,3205,3205,3205,2
|
|
20231018,095900,69669045,3200,3200,3200,3200,0
|
|
20231018,095800,69669045,3200,3200,3200,3200,1500
|
|
20231018,095700,64869045,3200,3200,3200,3200,2690
|
|
20231018,095600,56261045,3200,3195,3200,3195,1752
|
|
20231018,095500,50655945,3195,3195,3195,3195,0
|
|
20231018,095400,50655945,3195,3195,3195,3195,740
|
|
20231018,095300,48291645,3195,3195,3195,3195,0
|
|
20231018,095200,48291645,3195,3195,3195,3195,0
|
|
20231018,095100,48291645,3195,3195,3195,3195,0
|
|
20231018,095000,48291645,3195,3195,3195,3195,0
|
|
20231018,094900,48291645,3195,3195,3195,3195,100
|
|
20231018,094800,47972145,3195,3195,3195,3195,290
|
|
20231018,094700,47045595,3195,3195,3195,3195,0
|
|
20231018,094600,47045595,3195,3195,3195,3195,210
|
|
20231018,094500,46374645,3200,3200,3200,3200,0
|
|
20231018,094400,46374645,3200,3200,3200,3200,0
|
|
20231018,094300,46374645,3200,3200,3200,3200,0
|
|
20231018,094200,46374645,3200,3200,3200,3200,0
|
|
20231018,094100,46374645,3200,3200,3200,3200,0
|
|
20231018,094000,46374645,3200,3200,3200,3200,0
|
|
20231018,093900,46374645,3200,3200,3200,3200,0
|
|
20231018,093800,46374645,3200,3200,3200,3200,0
|
|
20231018,093700,46374645,3200,3200,3200,3200,0
|
|
20231018,093600,46374645,3200,3200,3200,3200,0
|
|
20231018,093500,46374645,3200,3200,3200,3200,2
|
|
20231018,093400,46368245,3200,3200,3200,3200,4
|
|
20231018,093300,46355445,3200,3195,3200,3190,3001
|
|
20231018,093200,36774065,3200,3200,3200,3200,1
|
|
20231018,093100,36770865,3200,3200,3200,3200,5
|
|
20231018,093000,36754865,3200,3200,3200,3200,10
|
|
20231018,092900,36722865,3205,3205,3205,3205,0
|
|
20231018,092800,36722865,3205,3205,3205,3205,5
|
|
20231018,092700,36706840,3200,3200,3200,3200,190
|
|
20231018,092600,36098840,3200,3200,3200,3200,0
|
|
20231018,092500,36098840,3200,3200,3200,3200,1774
|
|
20231018,092400,30422040,3200,3200,3200,3200,0
|
|
20231018,092300,30422040,3200,3200,3200,3200,2052
|
|
20231018,092200,23855640,3200,3200,3200,3200,0
|
|
20231018,092100,23855640,3200,3200,3200,3200,0
|
|
20231018,092000,23855640,3200,3200,3200,3200,0
|
|
20231018,091900,23855640,3200,3200,3200,3200,0
|
|
20231018,091800,23855640,3200,3190,3200,3190,301
|
|
20231018,091700,22895440,3200,3200,3200,3200,0
|
|
20231018,091600,22895440,3200,3190,3200,3190,1516
|
|
20231018,091500,18059390,3200,3200,3200,3200,1
|
|
20231018,091400,18056190,3200,3200,3200,3200,0
|
|
20231018,091300,18056190,3200,3190,3200,3190,790
|
|
20231018,091200,15536040,3195,3195,3195,3195,0
|
|
20231018,091100,15536040,3195,3195,3195,3195,558
|
|
20231018,091000,13753230,3195,3195,3195,3195,2442
|
|
20231018,090900,5951040,3200,3200,3200,3200,0
|
|
20231018,090800,5951040,3200,3200,3200,3200,500
|
|
20231018,090700,4351040,3200,3200,3200,3200,1000
|
|
20231018,090600,1151040,3210,3210,3210,3210,0
|
|
20231018,090500,1151040,3210,3210,3210,3210,55
|
|
20231018,090400,974490,3210,3210,3210,3210,0
|
|
20231018,090300,974490,3210,3210,3210,3210,0
|
|
20231018,090200,974490,3210,3210,3210,3210,0
|
|
20231018,090100,974490,3210,3210,3210,3210,1
|
|
20231018,090000,971280,3195,3195,3195,3195,304
|