585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184200,1183262175,4835,4835,4835,4835,6067
|
|
20231018,184100,1183262175,4835,4835,4835,4835,0
|
|
20231018,184000,1183262175,4835,4835,4835,4835,0
|
|
20231018,183900,1183262175,4835,4835,4835,4835,0
|
|
20231018,183800,1183262175,4835,4835,4835,4835,0
|
|
20231018,183700,1183262175,4835,4835,4835,4835,0
|
|
20231018,183600,1183262175,4835,4835,4835,4835,0
|
|
20231018,183500,1183262175,4835,4835,4835,4835,0
|
|
20231018,183400,1183262175,4835,4835,4835,4835,0
|
|
20231018,183300,1183262175,4835,4835,4835,4835,0
|
|
20231018,183200,1183262175,4835,4835,4835,4835,0
|
|
20231018,183100,1183262175,4835,4835,4835,4835,0
|
|
20231018,183000,1183262175,4835,4835,4835,4835,0
|
|
20231018,182900,1183262175,4835,4835,4835,4835,0
|
|
20231018,182800,1183262175,4835,4835,4835,4835,0
|
|
20231018,182700,1183262175,4835,4835,4835,4835,0
|
|
20231018,182600,1183262175,4835,4835,4835,4835,0
|
|
20231018,182500,1183262175,4835,4835,4835,4835,0
|
|
20231018,182400,1183262175,4835,4835,4835,4835,0
|
|
20231018,182300,1183262175,4835,4835,4835,4835,0
|
|
20231018,182200,1183262175,4835,4835,4835,4835,0
|
|
20231018,182100,1183262175,4835,4835,4835,4835,0
|
|
20231018,182000,1183262175,4835,4835,4835,4835,0
|
|
20231018,181900,1183262175,4835,4835,4835,4835,0
|
|
20231018,181800,1183262175,4835,4835,4835,4835,0
|
|
20231018,181700,1183262175,4835,4835,4835,4835,0
|
|
20231018,181600,1183262175,4835,4835,4835,4835,0
|
|
20231018,181500,1183262175,4835,4835,4835,4835,0
|
|
20231018,181400,1183262175,4835,4835,4835,4835,0
|
|
20231018,181300,1183262175,4835,4835,4835,4835,0
|
|
20231018,181200,1183262175,4835,4835,4835,4835,6067
|
|
20231018,181100,1183262175,4835,4835,4835,4835,0
|
|
20231018,181000,1183262175,4835,4835,4835,4835,0
|
|
20231018,180900,1183262175,4835,4835,4835,4835,0
|
|
20231018,180800,1183262175,4835,4835,4835,4835,0
|
|
20231018,180700,1183262175,4835,4835,4835,4835,0
|
|
20231018,180600,1183262175,4835,4835,4835,4835,0
|
|
20231018,180500,1183262175,4835,4835,4835,4835,0
|
|
20231018,180400,1183262175,4835,4835,4835,4835,0
|
|
20231018,180300,1183262175,4835,4835,4835,4835,0
|
|
20231018,180200,1183262175,4835,4835,4835,4835,0
|
|
20231018,180100,1183262175,4835,4835,4835,4835,0
|
|
20231018,180000,1183262175,4835,4835,4835,4835,0
|
|
20231018,175900,1183262175,4835,4835,4835,4835,0
|
|
20231018,175800,1183262175,4835,4835,4835,4835,0
|
|
20231018,175700,1183262175,4835,4835,4835,4835,0
|
|
20231018,175600,1183262175,4835,4835,4835,4835,0
|
|
20231018,175500,1183262175,4835,4835,4835,4835,0
|
|
20231018,175400,1183262175,4835,4835,4835,4835,0
|
|
20231018,175300,1183262175,4835,4835,4835,4835,0
|
|
20231018,175200,1183262175,4835,4835,4835,4835,0
|
|
20231018,175100,1183262175,4835,4835,4835,4835,0
|
|
20231018,175000,1183262175,4835,4835,4835,4835,0
|
|
20231018,174900,1183262175,4835,4835,4835,4835,0
|
|
20231018,174800,1183262175,4835,4835,4835,4835,0
|
|
20231018,174700,1183262175,4835,4835,4835,4835,0
|
|
20231018,174600,1183262175,4835,4835,4835,4835,0
|
|
20231018,174500,1183262175,4835,4835,4835,4835,0
|
|
20231018,174400,1183262175,4835,4835,4835,4835,0
|
|
20231018,174300,1183262175,4835,4835,4835,4835,0
|
|
20231018,174200,1183262175,4835,4835,4835,4835,6067
|
|
20231018,174100,1183262175,4835,4835,4835,4835,0
|
|
20231018,174000,1183262175,4835,4835,4835,4835,0
|
|
20231018,173900,1183262175,4835,4835,4835,4835,0
|
|
20231018,173800,1183262175,4835,4835,4835,4835,0
|
|
20231018,173700,1183262175,4835,4835,4835,4835,0
|
|
20231018,173600,1183262175,4835,4835,4835,4835,0
|
|
20231018,173500,1183262175,4835,4835,4835,4835,0
|
|
20231018,173400,1183262175,4835,4835,4835,4835,0
|
|
20231018,173300,1183262175,4835,4835,4835,4835,0
|
|
20231018,173200,1183262175,4835,4835,4835,4835,0
|
|
20231018,173100,1183262175,4835,4835,4835,4835,0
|
|
20231018,173000,1183262175,4835,4835,4835,4835,0
|
|
20231018,172900,1183262175,4835,4835,4835,4835,0
|
|
20231018,172800,1183262175,4835,4835,4835,4835,0
|
|
20231018,172700,1183262175,4835,4835,4835,4835,0
|
|
20231018,172600,1183262175,4835,4835,4835,4835,0
|
|
20231018,172500,1183262175,4835,4835,4835,4835,0
|
|
20231018,172400,1183262175,4835,4835,4835,4835,0
|
|
20231018,172300,1183262175,4835,4835,4835,4835,0
|
|
20231018,172200,1183262175,4835,4835,4835,4835,0
|
|
20231018,172100,1183262175,4835,4835,4835,4835,0
|
|
20231018,172000,1183262175,4835,4835,4835,4835,0
|
|
20231018,171900,1183262175,4835,4835,4835,4835,0
|
|
20231018,171800,1183262175,4835,4835,4835,4835,0
|
|
20231018,171700,1183262175,4835,4835,4835,4835,0
|
|
20231018,171600,1183262175,4835,4835,4835,4835,0
|
|
20231018,171500,1183262175,4835,4835,4835,4835,0
|
|
20231018,171400,1183262175,4835,4835,4835,4835,0
|
|
20231018,171300,1183262175,4835,4835,4835,4835,0
|
|
20231018,171200,1183262175,4835,4835,4835,4835,6067
|
|
20231018,171100,1183262175,4835,4835,4835,4835,0
|
|
20231018,171000,1183262175,4835,4835,4835,4835,0
|
|
20231018,170900,1183262175,4835,4835,4835,4835,0
|
|
20231018,170800,1183262175,4835,4835,4835,4835,0
|
|
20231018,170700,1183262175,4835,4835,4835,4835,0
|
|
20231018,170600,1183262175,4835,4835,4835,4835,0
|
|
20231018,170500,1183262175,4835,4835,4835,4835,0
|
|
20231018,170400,1183262175,4835,4835,4835,4835,0
|
|
20231018,170300,1183262175,4835,4835,4835,4835,0
|
|
20231018,170200,1183262175,4835,4835,4835,4835,0
|
|
20231018,170100,1183262175,4835,4835,4835,4835,0
|
|
20231018,170000,1183262175,4835,4835,4835,4835,0
|
|
20231018,165900,1183262175,4835,4835,4835,4835,0
|
|
20231018,165800,1183262175,4835,4835,4835,4835,0
|
|
20231018,165700,1183262175,4835,4835,4835,4835,0
|
|
20231018,165600,1183262175,4835,4835,4835,4835,0
|
|
20231018,165500,1183262175,4835,4835,4835,4835,0
|
|
20231018,165400,1183262175,4835,4835,4835,4835,0
|
|
20231018,165300,1183262175,4835,4835,4835,4835,0
|
|
20231018,165200,1183262175,4835,4835,4835,4835,0
|
|
20231018,165100,1183262175,4835,4835,4835,4835,0
|
|
20231018,165000,1183262175,4835,4835,4835,4835,0
|
|
20231018,164900,1183262175,4835,4835,4835,4835,0
|
|
20231018,164800,1183262175,4835,4835,4835,4835,0
|
|
20231018,164700,1183262175,4835,4835,4835,4835,0
|
|
20231018,164600,1183262175,4835,4835,4835,4835,0
|
|
20231018,164500,1183262175,4835,4835,4835,4835,0
|
|
20231018,164400,1183262175,4835,4835,4835,4835,0
|
|
20231018,164300,1183262175,4835,4835,4835,4835,0
|
|
20231018,164200,1183262175,4835,4835,4835,4835,6067
|
|
20231018,164100,1183262175,4835,4835,4835,4835,0
|
|
20231018,164000,1183262175,4835,4835,4835,4835,0
|
|
20231018,163900,1183262175,4835,4835,4835,4835,0
|
|
20231018,163800,1183262175,4835,4835,4835,4835,0
|
|
20231018,163700,1183262175,4835,4835,4835,4835,0
|
|
20231018,163600,1183262175,4835,4835,4835,4835,0
|
|
20231018,163500,1183262175,4835,4835,4835,4835,0
|
|
20231018,163400,1183262175,4835,4835,4835,4835,0
|
|
20231018,163300,1183262175,4835,4835,4835,4835,0
|
|
20231018,163200,1183262175,4835,4835,4835,4835,0
|
|
20231018,163100,1183262175,4835,4835,4835,4835,0
|
|
20231018,163000,1183262175,4835,4835,4835,4835,0
|
|
20231018,162900,1183262175,4835,4835,4835,4835,0
|
|
20231018,162800,1183262175,4835,4835,4835,4835,0
|
|
20231018,162700,1183262175,4835,4835,4835,4835,0
|
|
20231018,162600,1183262175,4835,4835,4835,4835,0
|
|
20231018,162500,1183262175,4835,4835,4835,4835,0
|
|
20231018,162400,1183262175,4835,4835,4835,4835,0
|
|
20231018,162300,1183262175,4835,4835,4835,4835,0
|
|
20231018,162200,1183262175,4835,4835,4835,4835,0
|
|
20231018,162100,1183262175,4835,4835,4835,4835,0
|
|
20231018,162000,1183262175,4835,4835,4835,4835,0
|
|
20231018,161900,1183262175,4835,4835,4835,4835,0
|
|
20231018,161800,1183262175,4835,4835,4835,4835,0
|
|
20231018,161700,1183262175,4835,4835,4835,4835,0
|
|
20231018,161600,1183262175,4835,4835,4835,4835,0
|
|
20231018,161500,1183262175,4835,4835,4835,4835,0
|
|
20231018,161400,1183262175,4835,4835,4835,4835,0
|
|
20231018,161300,1183262175,4835,4835,4835,4835,0
|
|
20231018,161200,1183262175,4835,4835,4835,4835,6067
|
|
20231018,161100,1183262175,4835,4835,4835,4835,0
|
|
20231018,161000,1183262175,4835,4835,4835,4835,0
|
|
20231018,160900,1183262175,4835,4835,4835,4835,0
|
|
20231018,160800,1183262175,4835,4835,4835,4835,0
|
|
20231018,160700,1183262175,4835,4835,4835,4835,0
|
|
20231018,160600,1183262175,4835,4835,4835,4835,0
|
|
20231018,160500,1183262175,4835,4835,4835,4835,0
|
|
20231018,160400,1183262175,4835,4835,4835,4835,0
|
|
20231018,160300,1183262175,4835,4835,4835,4835,0
|
|
20231018,160200,1183262175,4835,4835,4835,4835,0
|
|
20231018,160100,1183262175,4835,4835,4835,4835,0
|
|
20231018,160000,1183262175,4835,4835,4835,4835,0
|
|
20231018,155900,1183262175,4835,4835,4835,4835,0
|
|
20231018,155800,1183262175,4835,4835,4835,4835,0
|
|
20231018,155700,1183262175,4835,4835,4835,4835,0
|
|
20231018,155600,1183262175,4835,4835,4835,4835,0
|
|
20231018,155500,1183262175,4835,4835,4835,4835,0
|
|
20231018,155400,1183262175,4835,4835,4835,4835,0
|
|
20231018,155300,1183262175,4835,4835,4835,4835,0
|
|
20231018,155200,1183262175,4835,4835,4835,4835,0
|
|
20231018,155100,1183262175,4835,4835,4835,4835,0
|
|
20231018,155000,1183262175,4835,4835,4835,4835,0
|
|
20231018,154900,1183262175,4835,4835,4835,4835,0
|
|
20231018,154800,1183262175,4835,4835,4835,4835,0
|
|
20231018,154700,1183262175,4835,4835,4835,4835,0
|
|
20231018,154600,1183262175,4835,4835,4835,4835,0
|
|
20231018,154500,1183262175,4835,4835,4835,4835,0
|
|
20231018,154400,1183262175,4835,4835,4835,4835,0
|
|
20231018,154300,1183262175,4835,4835,4835,4835,0
|
|
20231018,154200,1183262175,4835,4835,4835,4835,6067
|
|
20231018,154100,1183262175,4835,4835,4835,4835,0
|
|
20231018,154000,1183262175,4835,4835,4835,4835,0
|
|
20231018,153900,1183262175,4835,4835,4835,4835,0
|
|
20231018,153800,1183262175,4835,4835,4835,4835,0
|
|
20231018,153700,1183262175,4835,4835,4835,4835,0
|
|
20231018,153600,1183262175,4835,4835,4835,4835,0
|
|
20231018,153500,1183262175,4835,4835,4835,4835,0
|
|
20231018,153400,1183262175,4835,4835,4835,4835,0
|
|
20231018,153300,1183262175,4835,4835,4835,4835,0
|
|
20231018,153200,1183262175,4835,4835,4835,4835,0
|
|
20231018,153100,1183262175,4835,4835,4835,4835,0
|
|
20231018,153000,1183262175,4835,4835,4835,4835,6067
|
|
20231018,152900,1153928230,4845,4845,4845,4845,0
|
|
20231018,152800,1153928230,4845,4845,4845,4845,0
|
|
20231018,152700,1153928230,4845,4845,4845,4845,0
|
|
20231018,152600,1153928230,4845,4845,4845,4845,0
|
|
20231018,152500,1153928230,4845,4845,4845,4845,0
|
|
20231018,152400,1153928230,4845,4845,4845,4845,0
|
|
20231018,152300,1153928230,4845,4845,4845,4845,0
|
|
20231018,152200,1153928230,4845,4845,4845,4845,0
|
|
20231018,152100,1153928230,4845,4845,4845,4845,0
|
|
20231018,152000,1153928230,4845,4845,4845,4845,0
|
|
20231018,151900,1153928230,4845,4870,4880,4845,2133
|
|
20231018,151800,1143535260,4880,4880,4885,4865,733
|
|
20231018,151700,1139956735,4880,4875,4885,4870,1386
|
|
20231018,151600,1133191175,4880,4860,4880,4860,2563
|
|
20231018,151500,1120705900,4865,4865,4865,4865,26
|
|
20231018,151400,1120579410,4855,4865,4865,4855,21
|
|
20231018,151300,1120477255,4865,4860,4865,4860,80
|
|
20231018,151200,1120088450,4855,4850,4855,4850,284
|
|
20231018,151100,1118710385,4850,4845,4850,4845,1363
|
|
20231018,151000,1112105750,4845,4845,4845,4845,133
|
|
20231018,150900,1111461365,4850,4845,4850,4845,611
|
|
20231018,150800,1108498115,4850,4850,4850,4845,150
|
|
20231018,150700,1107771115,4850,4850,4850,4850,339
|
|
20231018,150600,1106126965,4855,4855,4855,4850,260
|
|
20231018,150500,1104865675,4855,4855,4855,4855,15
|
|
20231018,150400,1104792850,4860,4860,4860,4860,21
|
|
20231018,150300,1104690790,4855,4855,4855,4855,0
|
|
20231018,150200,1104690790,4855,4855,4860,4855,298
|
|
20231018,150100,1103243680,4860,4855,4860,4855,53
|
|
20231018,150000,1102986295,4865,4865,4865,4865,1
|
|
20231018,145900,1102981430,4850,4855,4855,4850,195
|
|
20231018,145800,1102035620,4865,4865,4865,4865,0
|
|
20231018,145700,1102035620,4865,4855,4865,4855,2193
|
|
20231018,145600,1091387175,4865,4865,4865,4865,0
|
|
20231018,145500,1091387175,4865,4865,4865,4865,1
|
|
20231018,145400,1091382310,4865,4860,4865,4860,471
|
|
20231018,145300,1089093075,4860,4855,4860,4855,1339
|
|
20231018,145200,1082591215,4855,4850,4855,4850,107
|
|
20231018,145100,1082072045,4855,4855,4855,4855,0
|
|
20231018,145000,1082072045,4855,4855,4855,4855,0
|
|
20231018,144900,1082072045,4855,4855,4855,4855,1
|
|
20231018,144800,1082067190,4855,4850,4855,4850,132
|
|
20231018,144700,1081426985,4855,4855,4855,4855,0
|
|
20231018,144600,1081426985,4855,4850,4855,4850,53
|
|
20231018,144500,1081169930,4855,4855,4855,4850,476
|
|
20231018,144400,1078859450,4850,4855,4855,4850,54
|
|
20231018,144300,1078597540,4855,4855,4860,4845,1566
|
|
20231018,144200,1071001285,4860,4860,4860,4860,0
|
|
20231018,144100,1071001285,4860,4860,4860,4860,0
|
|
20231018,144000,1071001285,4860,4855,4860,4855,476
|
|
20231018,143900,1068689925,4860,4855,4860,4845,730
|
|
20231018,143800,1065147915,4845,4845,4845,4845,66
|
|
20231018,143700,1064828145,4845,4845,4845,4845,42
|
|
20231018,143600,1064624655,4855,4850,4855,4845,37
|
|
20231018,143500,1064445365,4845,4845,4845,4845,34
|
|
20231018,143400,1064280635,4845,4845,4855,4845,95
|
|
20231018,143300,1063819850,4855,4840,4855,4840,887
|
|
20231018,143200,1059517625,4850,4840,4850,4840,67
|
|
20231018,143100,1059193235,4850,4845,4850,4840,282
|
|
20231018,143000,1057826255,4840,4845,4845,4840,225
|
|
20231018,142900,1056736385,4845,4850,4850,4845,313
|
|
20231018,142800,1055219890,4855,4855,4855,4855,0
|
|
20231018,142700,1055219890,4855,4845,4855,4840,1530
|
|
20231018,142600,1047807935,4855,4845,4855,4845,1176
|
|
20231018,142500,1042108455,4860,4850,4860,4820,11088
|
|
20231018,142400,988451455,4850,4855,4855,4850,731
|
|
20231018,142300,984902700,4855,4855,4855,4855,98
|
|
20231018,142200,984426910,4855,4855,4855,4855,673
|
|
20231018,142100,981159495,4855,4855,4855,4855,8
|
|
20231018,142000,981120655,4860,4860,4860,4860,0
|
|
20231018,141900,981120655,4860,4850,4860,4850,2284
|
|
20231018,141800,970039635,4850,4860,4860,4850,130
|
|
20231018,141700,969408035,4860,4860,4860,4850,186
|
|
20231018,141600,968505285,4855,4855,4855,4855,502
|
|
20231018,141500,966068075,4855,4855,4855,4855,127
|
|
20231018,141400,965451490,4860,4860,4860,4860,0
|
|
20231018,141300,965451490,4860,4860,4860,4860,10
|
|
20231018,141200,965402890,4860,4855,4860,4855,401
|
|
20231018,141100,963455920,4860,4860,4860,4860,1
|
|
20231018,141000,963451060,4860,4855,4860,4855,267
|
|
20231018,140900,962154215,4865,4870,4875,4860,1832
|
|
20231018,140800,953247130,4875,4870,4875,4870,255
|
|
20231018,140700,952004885,4875,4870,4875,4870,275
|
|
20231018,140600,950665225,4875,4870,4875,4865,992
|
|
20231018,140500,945833380,4870,4870,4875,4865,738
|
|
20231018,140400,942239025,4870,4870,4870,4870,0
|
|
20231018,140300,942239025,4870,4860,4870,4860,188
|
|
20231018,140200,941324345,4860,4865,4865,4860,52
|
|
20231018,140100,941071620,4875,4870,4875,4860,1001
|
|
20231018,140000,936202030,4875,4875,4875,4875,410
|
|
20231018,135900,934203280,4870,4870,4875,4870,703
|
|
20231018,135800,930779255,4875,4875,4875,4875,6
|
|
20231018,135700,930750005,4875,4875,4875,4875,35
|
|
20231018,135600,930579380,4875,4875,4875,4875,169
|
|
20231018,135500,929755505,4875,4870,4875,4870,1436
|
|
20231018,135400,922761435,4870,4870,4870,4870,300
|
|
20231018,135300,921300435,4870,4870,4870,4870,0
|
|
20231018,135200,921300435,4870,4870,4870,4870,597
|
|
20231018,135100,918393045,4870,4870,4870,4870,27
|
|
20231018,135000,918261555,4870,4870,4870,4865,403
|
|
20231018,134900,916300540,4870,4870,4870,4870,10
|
|
20231018,134800,916251840,4870,4865,4870,4865,454
|
|
20231018,134700,914042610,4870,4865,4870,4865,123
|
|
20231018,134600,913444210,4870,4870,4870,4865,995
|
|
20231018,134500,908602495,4870,4870,4870,4870,1
|
|
20231018,134400,908597625,4870,4865,4870,4865,130
|
|
20231018,134300,907964675,4870,4870,4870,4870,0
|
|
20231018,134200,907964675,4870,4870,4870,4870,0
|
|
20231018,134100,907964675,4870,4870,4870,4865,125
|
|
20231018,134000,907355930,4870,4870,4870,4870,2
|
|
20231018,133900,907346190,4870,4870,4870,4870,6
|
|
20231018,133800,907316970,4870,4870,4870,4870,0
|
|
20231018,133700,907316970,4870,4870,4870,4870,46
|
|
20231018,133600,907092950,4870,4870,4870,4870,0
|
|
20231018,133500,907092950,4870,4870,4870,4870,260
|
|
20231018,133400,905826750,4870,4870,4870,4870,0
|
|
20231018,133300,905826750,4870,4870,4870,4870,0
|
|
20231018,133200,905826750,4870,4870,4870,4870,1
|
|
20231018,133100,905821880,4870,4870,4870,4870,0
|
|
20231018,133000,905821880,4870,4875,4875,4870,64
|
|
20231018,132900,905510005,4885,4880,4885,4875,953
|
|
20231018,132800,900859905,4885,4880,4885,4880,130
|
|
20231018,132700,900225485,4885,4880,4885,4880,243
|
|
20231018,132600,899039390,4875,4865,4880,4865,3178
|
|
20231018,132500,883551170,4865,4865,4865,4865,201
|
|
20231018,132400,882573305,4860,4860,4865,4860,168
|
|
20231018,132300,881756580,4860,4860,4865,4855,171
|
|
20231018,132200,880925230,4860,4860,4860,4860,1146
|
|
20231018,132100,875355670,4860,4860,4860,4855,338
|
|
20231018,132000,873713310,4855,4855,4860,4855,195
|
|
20231018,131900,872766330,4855,4855,4855,4855,76
|
|
20231018,131800,872397350,4855,4855,4855,4855,63
|
|
20231018,131700,872091485,4855,4855,4855,4855,220
|
|
20231018,131600,871023385,4860,4860,4860,4855,16
|
|
20231018,131500,870945695,4855,4855,4855,4855,69
|
|
20231018,131400,870610700,4860,4860,4860,4855,332
|
|
20231018,131300,868998775,4855,4860,4860,4855,207
|
|
20231018,131200,867992790,4860,4860,4860,4860,1
|
|
20231018,131100,867987930,4860,4860,4860,4860,0
|
|
20231018,131000,867987930,4860,4860,4860,4860,1
|
|
20231018,130900,867983070,4855,4855,4855,4855,0
|
|
20231018,130800,867983070,4855,4860,4860,4855,70
|
|
20231018,130700,867642895,4860,4860,4860,4860,1
|
|
20231018,130600,867638035,4855,4855,4855,4855,33
|
|
20231018,130500,867477820,4860,4860,4860,4860,93
|
|
20231018,130400,867025840,4860,4860,4860,4860,94
|
|
20231018,130300,866569000,4860,4860,4860,4860,0
|
|
20231018,130200,866569000,4860,4855,4860,4855,477
|
|
20231018,130100,864252585,4850,4850,4850,4850,121
|
|
20231018,130000,863665735,4855,4855,4855,4855,0
|
|
20231018,125900,863665735,4855,4855,4855,4855,0
|
|
20231018,125800,863665735,4855,4855,4855,4855,15
|
|
20231018,125700,863592910,4860,4860,4860,4860,0
|
|
20231018,125600,863592910,4860,4860,4860,4860,0
|
|
20231018,125500,863592910,4860,4860,4860,4860,101
|
|
20231018,125400,863102050,4860,4860,4860,4860,0
|
|
20231018,125300,863102050,4860,4860,4860,4860,1
|
|
20231018,125200,863097190,4865,4865,4865,4865,0
|
|
20231018,125100,863097190,4865,4865,4865,4865,0
|
|
20231018,125000,863097190,4865,4860,4865,4850,4630
|
|
20231018,124900,840628450,4865,4865,4865,4865,0
|
|
20231018,124800,840628450,4865,4860,4865,4860,626
|
|
20231018,124700,837584515,4860,4860,4860,4860,0
|
|
20231018,124600,837584515,4860,4860,4860,4860,336
|
|
20231018,124500,835951555,4860,4865,4865,4860,544
|
|
20231018,124400,833307665,4860,4860,4860,4860,0
|
|
20231018,124300,833307665,4860,4860,4860,4860,23
|
|
20231018,124200,833195885,4860,4860,4865,4860,94
|
|
20231018,124100,832738865,4860,4860,4860,4860,539
|
|
20231018,124000,830119325,4860,4860,4870,4860,775
|
|
20231018,123900,826351725,4870,4870,4870,4870,0
|
|
20231018,123800,826351725,4870,4870,4870,4870,99
|
|
20231018,123700,825869595,4870,4870,4870,4870,1
|
|
20231018,123600,825864725,4860,4860,4860,4860,0
|
|
20231018,123500,825864725,4860,4870,4870,4860,4
|
|
20231018,123400,825845255,4875,4865,4875,4865,1808
|
|
20231018,123300,817040475,4865,4865,4865,4865,0
|
|
20231018,123200,817040475,4865,4865,4865,4865,0
|
|
20231018,123100,817040475,4865,4865,4865,4865,1
|
|
20231018,123000,817035610,4865,4870,4870,4865,6
|
|
20231018,122900,817006415,4865,4860,4865,4860,42
|
|
20231018,122800,816802105,4865,4860,4870,4860,110
|
|
20231018,122700,816267225,4865,4865,4865,4865,2
|
|
20231018,122600,816257495,4870,4870,4875,4870,1041
|
|
20231018,122500,811187175,4875,4875,4875,4875,0
|
|
20231018,122400,811187175,4875,4875,4875,4875,0
|
|
20231018,122300,811187175,4875,4875,4875,4875,0
|
|
20231018,122200,811187175,4875,4875,4875,4875,30
|
|
20231018,122100,811040925,4875,4875,4875,4875,0
|
|
20231018,122000,811040925,4875,4875,4875,4875,0
|
|
20231018,121900,811040925,4875,4870,4875,4870,269
|
|
20231018,121800,809730555,4860,4870,4870,4860,132
|
|
20231018,121700,809088015,4870,4870,4870,4870,976
|
|
20231018,121600,804334895,4865,4865,4870,4865,82
|
|
20231018,121500,803935860,4865,4865,4865,4865,94
|
|
20231018,121400,803478550,4865,4865,4865,4865,0
|
|
20231018,121300,803478550,4865,4865,4865,4865,0
|
|
20231018,121200,803478550,4865,4865,4865,4865,0
|
|
20231018,121100,803478550,4865,4865,4870,4865,240
|
|
20231018,121000,802309760,4865,4860,4865,4860,77
|
|
20231018,120900,801935180,4865,4865,4865,4865,171
|
|
20231018,120800,801103265,4865,4865,4865,4865,1
|
|
20231018,120700,801098400,4865,4855,4865,4855,1229
|
|
20231018,120600,795129515,4870,4870,4870,4870,0
|
|
20231018,120500,795129515,4870,4860,4870,4850,3776
|
|
20231018,120400,776806670,4870,4870,4870,4870,0
|
|
20231018,120300,776806670,4870,4870,4870,4870,0
|
|
20231018,120200,776806670,4870,4865,4870,4860,2221
|
|
20231018,120100,766010755,4870,4870,4870,4870,90
|
|
20231018,120000,765572455,4870,4870,4870,4870,55
|
|
20231018,115900,765304605,4865,4870,4870,4865,427
|
|
20231018,115800,763226775,4870,4870,4870,4870,62
|
|
20231018,115700,762924835,4875,4875,4875,4875,30
|
|
20231018,115600,762778585,4875,4875,4875,4875,0
|
|
20231018,115500,762778585,4875,4875,4875,4875,0
|
|
20231018,115400,762778585,4875,4870,4875,4870,113
|
|
20231018,115300,762227960,4875,4870,4875,4870,146
|
|
20231018,115200,761516760,4870,4870,4870,4865,912
|
|
20231018,115100,757077130,4870,4870,4870,4870,0
|
|
20231018,115000,757077130,4870,4870,4875,4870,256
|
|
20231018,114900,755830070,4870,4870,4870,4870,66
|
|
20231018,114800,755508650,4870,4870,4875,4870,81
|
|
20231018,114700,755114125,4870,4870,4870,4870,65
|
|
20231018,114600,754797575,4875,4870,4875,4870,533
|
|
20231018,114500,752201465,4875,4875,4875,4875,470
|
|
20231018,114400,749910215,4875,4875,4880,4875,824
|
|
20231018,114300,745892715,4875,4880,4880,4875,111
|
|
20231018,114200,745351255,4880,4880,4880,4880,90
|
|
20231018,114100,744912055,4880,4880,4880,4880,386
|
|
20231018,114000,743028375,4880,4880,4885,4880,88
|
|
20231018,113900,742598870,4880,4880,4880,4880,75
|
|
20231018,113800,742232870,4885,4880,4885,4880,86
|
|
20231018,113700,741813170,4890,4890,4890,4890,0
|
|
20231018,113600,741813170,4890,4890,4890,4890,0
|
|
20231018,113500,741813170,4890,4890,4890,4890,0
|
|
20231018,113400,741813170,4890,4885,4890,4885,388
|
|
20231018,113300,739917785,4885,4880,4885,4880,1097
|
|
20231018,113200,734559735,4880,4885,4885,4880,1479
|
|
20231018,113100,727337215,4885,4875,4885,4875,2
|
|
20231018,113000,727327455,4875,4880,4885,4875,1606
|
|
20231018,112900,719491045,4885,4885,4885,4885,4
|
|
20231018,112800,719471505,4885,4885,4885,4885,818
|
|
20231018,112700,715475575,4885,4885,4885,4885,333
|
|
20231018,112600,713848870,4885,4885,4885,4885,2
|
|
20231018,112500,713839100,4885,4885,4885,4885,1
|
|
20231018,112400,713834215,4885,4885,4885,4885,662
|
|
20231018,112300,710600345,4885,4885,4885,4885,50
|
|
20231018,112200,710356095,4890,4885,4890,4885,153
|
|
20231018,112100,709608125,4885,4890,4890,4885,1179
|
|
20231018,112000,703848100,4885,4885,4885,4885,88
|
|
20231018,111900,703418220,4890,4890,4890,4885,267
|
|
20231018,111800,702113905,4885,4890,4890,4885,612
|
|
20231018,111700,699123725,4885,4890,4890,4885,266
|
|
20231018,111600,697823435,4890,4890,4890,4890,70
|
|
20231018,111500,697481135,4890,4890,4890,4890,1
|
|
20231018,111400,697476245,4890,4890,4895,4890,314
|
|
20231018,111300,695940680,4895,4890,4895,4890,70
|
|
20231018,111200,695598330,4895,4895,4895,4890,93
|
|
20231018,111100,695143540,4890,4890,4895,4890,692
|
|
20231018,111000,691759655,4890,4890,4895,4890,695
|
|
20231018,110900,688360105,4895,4890,4895,4890,958
|
|
20231018,110800,683670995,4895,4890,4895,4890,853
|
|
20231018,110700,679498930,4890,4890,4895,4885,2428
|
|
20231018,110600,667631355,4890,4890,4890,4890,1
|
|
20231018,110500,667626465,4885,4890,4890,4885,1398
|
|
20231018,110400,660791800,4885,4890,4890,4885,209
|
|
20231018,110300,659770830,4890,4885,4890,4885,486
|
|
20231018,110200,657395225,4885,4890,4890,4885,15
|
|
20231018,110100,657321945,4885,4875,4890,4875,8022
|
|
20231018,110000,618160480,4875,4875,4875,4875,358
|
|
20231018,105900,616415230,4875,4875,4875,4875,79
|
|
20231018,105800,616030105,4875,4880,4880,4875,152
|
|
20231018,105700,615288740,4880,4875,4880,4875,279
|
|
20231018,105600,613928260,4880,4880,4880,4880,268
|
|
20231018,105500,612620420,4880,4875,4880,4875,210
|
|
20231018,105400,611595870,4875,4875,4875,4875,110
|
|
20231018,105300,611059620,4875,4880,4880,4875,756
|
|
20231018,105200,607371565,4880,4880,4880,4880,1623
|
|
20231018,105100,599451325,4880,4875,4895,4875,10586
|
|
20231018,105000,547751580,4880,4865,4880,4865,1811
|
|
20231018,104900,538931920,4870,4870,4870,4870,189
|
|
20231018,104800,538011490,4880,4880,4880,4880,1
|
|
20231018,104700,538006610,4870,4875,4885,4870,4110
|
|
20231018,104600,517949985,4875,4875,4875,4875,2
|
|
20231018,104500,517940235,4865,4860,4880,4860,4348
|
|
20231018,104400,496765250,4865,4865,4865,4865,10
|
|
20231018,104300,496716600,4865,4860,4865,4855,2651
|
|
20231018,104200,483844480,4870,4860,4870,4855,1200
|
|
20231018,104100,478013510,4870,4865,4870,4865,214
|
|
20231018,104000,476971335,4865,4860,4865,4860,1471
|
|
20231018,103900,469820245,4865,4865,4865,4865,60
|
|
20231018,103800,469528345,4870,4870,4870,4870,205
|
|
20231018,103700,468529995,4870,4870,4870,4865,1019
|
|
20231018,103600,463570465,4875,4870,4875,4870,888
|
|
20231018,103500,459245155,4870,4870,4870,4870,0
|
|
20231018,103400,459245155,4870,4870,4870,4870,307
|
|
20231018,103300,457750065,4875,4870,4875,4870,269
|
|
20231018,103200,456439825,4875,4875,4875,4875,0
|
|
20231018,103100,456439825,4875,4875,4875,4875,1
|
|
20231018,103000,456434950,4875,4870,4875,4870,193
|
|
20231018,102900,455494810,4870,4865,4870,4865,1480
|
|
20231018,102800,448293210,4865,4870,4870,4865,329
|
|
20231018,102700,446691270,4870,4870,4870,4870,0
|
|
20231018,102600,446691270,4870,4870,4870,4870,1
|
|
20231018,102500,446686400,4870,4870,4870,4870,945
|
|
20231018,102400,442084250,4870,4865,4870,4855,813
|
|
20231018,102300,438131750,4865,4865,4865,4865,30
|
|
20231018,102200,437985800,4870,4870,4870,4870,53
|
|
20231018,102100,437727690,4870,4870,4870,4870,170
|
|
20231018,102000,436899790,4865,4860,4865,4860,249
|
|
20231018,101900,435688715,4865,4865,4865,4860,229
|
|
20231018,101800,434575130,4865,4865,4865,4865,186
|
|
20231018,101700,433670240,4865,4870,4870,4865,1411
|
|
20231018,101600,426799470,4870,4865,4870,4855,1101
|
|
20231018,101500,421442280,4865,4850,4865,4850,1524
|
|
20231018,101400,414040125,4855,4850,4855,4850,112
|
|
20231018,101300,413496640,4850,4850,4850,4850,205
|
|
20231018,101200,412502390,4850,4850,4850,4850,61
|
|
20231018,101100,412206540,4850,4855,4855,4850,246
|
|
20231018,101000,411013125,4850,4855,4855,4850,248
|
|
20231018,100900,409810320,4850,4850,4855,4850,298
|
|
20231018,100800,408364815,4850,4850,4850,4850,141
|
|
20231018,100700,407680965,4850,4850,4850,4850,74
|
|
20231018,100600,407322065,4850,4855,4860,4850,370
|
|
20231018,100500,405525890,4855,4860,4860,4855,60
|
|
20231018,100400,405234540,4855,4850,4855,4850,266
|
|
20231018,100300,403943490,4860,4855,4860,4855,100
|
|
20231018,100200,403457950,4855,4855,4855,4855,101
|
|
20231018,100100,402967595,4855,4855,4855,4855,41
|
|
20231018,100000,402768540,4855,4850,4855,4845,6516
|
|
20231018,095900,371179605,4860,4860,4860,4860,50
|
|
20231018,095800,370936605,4870,4860,4870,4845,1173
|
|
20231018,095700,365248850,4870,4855,4870,4850,5603
|
|
20231018,095600,338066985,4860,4860,4860,4860,200
|
|
20231018,095500,337094985,4870,4870,4870,4870,0
|
|
20231018,095400,337094985,4870,4855,4870,4855,12047
|
|
20231018,095300,278594690,4860,4865,4865,4860,369
|
|
20231018,095200,276801295,4865,4860,4865,4860,194
|
|
20231018,095100,275858265,4860,4860,4860,4860,82
|
|
20231018,095000,275459745,4865,4865,4865,4865,71
|
|
20231018,094900,275114330,4865,4875,4875,4865,196
|
|
20231018,094800,274160780,4875,4875,4880,4870,1302
|
|
20231018,094700,267815955,4880,4875,4880,4865,5289
|
|
20231018,094600,242030325,4875,4860,4875,4860,11854
|
|
20231018,094500,184274640,4860,4860,4865,4860,392
|
|
20231018,094400,182368840,4860,4855,4860,4850,666
|
|
20231018,094300,179137400,4865,4855,4865,4855,1004
|
|
20231018,094200,174255280,4865,4860,4865,4860,687
|
|
20231018,094100,170916175,4860,4865,4865,4860,226
|
|
20231018,094000,169817495,4860,4860,4865,4860,1476
|
|
20231018,093900,162639130,4860,4860,4870,4860,929
|
|
20231018,093800,158120050,4855,4865,4865,4855,377
|
|
20231018,093700,156287895,4870,4870,4870,4870,69
|
|
20231018,093600,155951865,4870,4870,4875,4855,1501
|
|
20231018,093500,148640525,4875,4865,4875,4865,1005
|
|
20231018,093400,143745675,4875,4875,4875,4875,0
|
|
20231018,093300,143745675,4875,4870,4875,4865,5572
|
|
20231018,093200,116606720,4875,4860,4875,4855,4692
|
|
20231018,093100,93784805,4855,4855,4860,4855,236
|
|
20231018,093000,92639005,4860,4855,4860,4850,72
|
|
20231018,092900,92289615,4855,4860,4860,4855,269
|
|
20231018,092800,90983015,4860,4860,4860,4855,226
|
|
20231018,092700,89884990,4855,4855,4855,4855,161
|
|
20231018,092600,89103335,4855,4855,4860,4850,489
|
|
20231018,092500,86729745,4855,4855,4860,4855,667
|
|
20231018,092400,83490970,4850,4855,4855,4850,311
|
|
20231018,092300,81981840,4855,4860,4860,4855,148
|
|
20231018,092200,81263290,4860,4850,4860,4850,237
|
|
20231018,092100,80113240,4860,4845,4860,4845,1697
|
|
20231018,092000,71874475,4850,4840,4850,4840,335
|
|
20231018,091900,70251885,4840,4855,4860,4840,688
|
|
20231018,091800,66909735,4860,4845,4860,4845,2925
|
|
20231018,091700,52710785,4850,4840,4850,4840,9
|
|
20231018,091600,52667180,4860,4845,4860,4840,3192
|
|
20231018,091500,37182180,4840,4840,4845,4840,114
|
|
20231018,091400,36630415,4845,4835,4845,4830,831
|
|
20231018,091300,32610280,4840,4845,4845,4840,793
|
|
20231018,091200,28769885,4845,4840,4845,4840,270
|
|
20231018,091100,27462085,4845,4845,4845,4845,196
|
|
20231018,091000,26512465,4845,4845,4845,4845,3
|
|
20231018,090900,26497930,4845,4845,4850,4845,262
|
|
20231018,090800,25228535,4845,4845,4845,4835,229
|
|
20231018,090700,24119560,4845,4845,4845,4845,18
|
|
20231018,090600,24032350,4845,4845,4845,4845,85
|
|
20231018,090500,23620525,4845,4845,4845,4845,24
|
|
20231018,090400,23504245,4855,4835,4855,4830,1608
|
|
20231018,090300,15728175,4830,4825,4830,4825,300
|
|
20231018,090200,14279690,4820,4835,4835,4820,601
|
|
20231018,090100,11374290,4830,4830,4830,4830,124
|
|
20231018,090000,10775370,4830,4810,4830,4810,2240
|