599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185600,207005820,6260,6260,6260,6260,1269
|
|
20231018,185500,207005820,6260,6260,6260,6260,0
|
|
20231018,185400,207005820,6260,6260,6260,6260,0
|
|
20231018,185300,207005820,6260,6260,6260,6260,0
|
|
20231018,185200,207005820,6260,6260,6260,6260,0
|
|
20231018,185100,207005820,6260,6260,6260,6260,0
|
|
20231018,185000,207005820,6260,6260,6260,6260,0
|
|
20231018,184900,207005820,6260,6260,6260,6260,0
|
|
20231018,184800,207005820,6260,6260,6260,6260,0
|
|
20231018,184700,207005820,6260,6260,6260,6260,0
|
|
20231018,184600,207005820,6260,6260,6260,6260,0
|
|
20231018,184500,207005820,6260,6260,6260,6260,0
|
|
20231018,184400,207005820,6260,6260,6260,6260,0
|
|
20231018,184300,207005820,6260,6260,6260,6260,0
|
|
20231018,184200,207005820,6260,6260,6260,6260,0
|
|
20231018,184100,207005820,6260,6260,6260,6260,0
|
|
20231018,184000,207005820,6260,6260,6260,6260,0
|
|
20231018,183900,207005820,6260,6260,6260,6260,0
|
|
20231018,183800,207005820,6260,6260,6260,6260,0
|
|
20231018,183700,207005820,6260,6260,6260,6260,0
|
|
20231018,183600,207005820,6260,6260,6260,6260,0
|
|
20231018,183500,207005820,6260,6260,6260,6260,0
|
|
20231018,183400,207005820,6260,6260,6260,6260,0
|
|
20231018,183300,207005820,6260,6260,6260,6260,0
|
|
20231018,183200,207005820,6260,6260,6260,6260,0
|
|
20231018,183100,207005820,6260,6260,6260,6260,0
|
|
20231018,183000,207005820,6260,6260,6260,6260,0
|
|
20231018,182900,207005820,6260,6260,6260,6260,0
|
|
20231018,182800,207005820,6260,6260,6260,6260,0
|
|
20231018,182700,207005820,6260,6260,6260,6260,0
|
|
20231018,182600,207005820,6260,6260,6260,6260,1269
|
|
20231018,182500,207005820,6260,6260,6260,6260,0
|
|
20231018,182400,207005820,6260,6260,6260,6260,0
|
|
20231018,182300,207005820,6260,6260,6260,6260,0
|
|
20231018,182200,207005820,6260,6260,6260,6260,0
|
|
20231018,182100,207005820,6260,6260,6260,6260,0
|
|
20231018,182000,207005820,6260,6260,6260,6260,0
|
|
20231018,181900,207005820,6260,6260,6260,6260,0
|
|
20231018,181800,207005820,6260,6260,6260,6260,0
|
|
20231018,181700,207005820,6260,6260,6260,6260,0
|
|
20231018,181600,207005820,6260,6260,6260,6260,0
|
|
20231018,181500,207005820,6260,6260,6260,6260,0
|
|
20231018,181400,207005820,6260,6260,6260,6260,0
|
|
20231018,181300,207005820,6260,6260,6260,6260,0
|
|
20231018,181200,207005820,6260,6260,6260,6260,0
|
|
20231018,181100,207005820,6260,6260,6260,6260,0
|
|
20231018,181000,207005820,6260,6260,6260,6260,0
|
|
20231018,180900,207005820,6260,6260,6260,6260,0
|
|
20231018,180800,207005820,6260,6260,6260,6260,0
|
|
20231018,180700,207005820,6260,6260,6260,6260,0
|
|
20231018,180600,207005820,6260,6260,6260,6260,0
|
|
20231018,180500,207005820,6260,6260,6260,6260,0
|
|
20231018,180400,207005820,6260,6260,6260,6260,0
|
|
20231018,180300,207005820,6260,6260,6260,6260,0
|
|
20231018,180200,207005820,6260,6260,6260,6260,0
|
|
20231018,180100,207005820,6260,6260,6260,6260,0
|
|
20231018,180000,207005820,6260,6260,6260,6260,0
|
|
20231018,175900,207005820,6260,6260,6260,6260,0
|
|
20231018,175800,207005820,6260,6260,6260,6260,0
|
|
20231018,175700,207005820,6260,6260,6260,6260,0
|
|
20231018,175600,207005820,6260,6260,6260,6260,1269
|
|
20231018,175500,207005820,6260,6260,6260,6260,0
|
|
20231018,175400,207005820,6260,6260,6260,6260,0
|
|
20231018,175300,207005820,6260,6260,6260,6260,0
|
|
20231018,175200,207005820,6260,6260,6260,6260,0
|
|
20231018,175100,207005820,6260,6260,6260,6260,0
|
|
20231018,175000,207005820,6260,6260,6260,6260,0
|
|
20231018,174900,207005820,6260,6260,6260,6260,0
|
|
20231018,174800,207005820,6260,6260,6260,6260,0
|
|
20231018,174700,207005820,6260,6260,6260,6260,0
|
|
20231018,174600,207005820,6260,6260,6260,6260,0
|
|
20231018,174500,207005820,6260,6260,6260,6260,0
|
|
20231018,174400,207005820,6260,6260,6260,6260,0
|
|
20231018,174300,207005820,6260,6260,6260,6260,0
|
|
20231018,174200,207005820,6260,6260,6260,6260,0
|
|
20231018,174100,207005820,6260,6260,6260,6260,0
|
|
20231018,174000,207005820,6260,6260,6260,6260,0
|
|
20231018,173900,207005820,6260,6260,6260,6260,0
|
|
20231018,173800,207005820,6260,6260,6260,6260,0
|
|
20231018,173700,207005820,6260,6260,6260,6260,0
|
|
20231018,173600,207005820,6260,6260,6260,6260,0
|
|
20231018,173500,207005820,6260,6260,6260,6260,0
|
|
20231018,173400,207005820,6260,6260,6260,6260,0
|
|
20231018,173300,207005820,6260,6260,6260,6260,0
|
|
20231018,173200,207005820,6260,6260,6260,6260,0
|
|
20231018,173100,207005820,6260,6260,6260,6260,0
|
|
20231018,173000,207005820,6260,6260,6260,6260,0
|
|
20231018,172900,207005820,6260,6260,6260,6260,0
|
|
20231018,172800,207005820,6260,6260,6260,6260,0
|
|
20231018,172700,207005820,6260,6260,6260,6260,0
|
|
20231018,172600,207005820,6260,6260,6260,6260,1269
|
|
20231018,172500,207005820,6260,6260,6260,6260,0
|
|
20231018,172400,207005820,6260,6260,6260,6260,0
|
|
20231018,172300,207005820,6260,6260,6260,6260,0
|
|
20231018,172200,207005820,6260,6260,6260,6260,0
|
|
20231018,172100,207005820,6260,6260,6260,6260,0
|
|
20231018,172000,207005820,6260,6260,6260,6260,0
|
|
20231018,171900,207005820,6260,6260,6260,6260,0
|
|
20231018,171800,207005820,6260,6260,6260,6260,0
|
|
20231018,171700,207005820,6260,6260,6260,6260,0
|
|
20231018,171600,207005820,6260,6260,6260,6260,0
|
|
20231018,171500,207005820,6260,6260,6260,6260,0
|
|
20231018,171400,207005820,6260,6260,6260,6260,0
|
|
20231018,171300,207005820,6260,6260,6260,6260,0
|
|
20231018,171200,207005820,6260,6260,6260,6260,0
|
|
20231018,171100,207005820,6260,6260,6260,6260,0
|
|
20231018,171000,207005820,6260,6260,6260,6260,0
|
|
20231018,170900,207005820,6260,6260,6260,6260,0
|
|
20231018,170800,207005820,6260,6260,6260,6260,0
|
|
20231018,170700,207005820,6260,6260,6260,6260,0
|
|
20231018,170600,207005820,6260,6260,6260,6260,0
|
|
20231018,170500,207005820,6260,6260,6260,6260,0
|
|
20231018,170400,207005820,6260,6260,6260,6260,0
|
|
20231018,170300,207005820,6260,6260,6260,6260,0
|
|
20231018,170200,207005820,6260,6260,6260,6260,0
|
|
20231018,170100,207005820,6260,6260,6260,6260,0
|
|
20231018,170000,207005820,6260,6260,6260,6260,0
|
|
20231018,165900,207005820,6260,6260,6260,6260,0
|
|
20231018,165800,207005820,6260,6260,6260,6260,0
|
|
20231018,165700,207005820,6260,6260,6260,6260,0
|
|
20231018,165600,207005820,6260,6260,6260,6260,1269
|
|
20231018,165500,207005820,6260,6260,6260,6260,0
|
|
20231018,165400,207005820,6260,6260,6260,6260,0
|
|
20231018,165300,207005820,6260,6260,6260,6260,0
|
|
20231018,165200,207005820,6260,6260,6260,6260,0
|
|
20231018,165100,207005820,6260,6260,6260,6260,0
|
|
20231018,165000,207005820,6260,6260,6260,6260,0
|
|
20231018,164900,207005820,6260,6260,6260,6260,0
|
|
20231018,164800,207005820,6260,6260,6260,6260,0
|
|
20231018,164700,207005820,6260,6260,6260,6260,0
|
|
20231018,164600,207005820,6260,6260,6260,6260,0
|
|
20231018,164500,207005820,6260,6260,6260,6260,0
|
|
20231018,164400,207005820,6260,6260,6260,6260,0
|
|
20231018,164300,207005820,6260,6260,6260,6260,0
|
|
20231018,164200,207005820,6260,6260,6260,6260,0
|
|
20231018,164100,207005820,6260,6260,6260,6260,0
|
|
20231018,164000,207005820,6260,6260,6260,6260,0
|
|
20231018,163900,207005820,6260,6260,6260,6260,0
|
|
20231018,163800,207005820,6260,6260,6260,6260,0
|
|
20231018,163700,207005820,6260,6260,6260,6260,0
|
|
20231018,163600,207005820,6260,6260,6260,6260,0
|
|
20231018,163500,207005820,6260,6260,6260,6260,0
|
|
20231018,163400,207005820,6260,6260,6260,6260,0
|
|
20231018,163300,207005820,6260,6260,6260,6260,0
|
|
20231018,163200,207005820,6260,6260,6260,6260,0
|
|
20231018,163100,207005820,6260,6260,6260,6260,0
|
|
20231018,163000,207005820,6260,6260,6260,6260,0
|
|
20231018,162900,207005820,6260,6260,6260,6260,0
|
|
20231018,162800,207005820,6260,6260,6260,6260,0
|
|
20231018,162700,207005820,6260,6260,6260,6260,0
|
|
20231018,162600,207005820,6260,6260,6260,6260,1269
|
|
20231018,162500,207005820,6260,6260,6260,6260,0
|
|
20231018,162400,207005820,6260,6260,6260,6260,0
|
|
20231018,162300,207005820,6260,6260,6260,6260,0
|
|
20231018,162200,207005820,6260,6260,6260,6260,0
|
|
20231018,162100,207005820,6260,6260,6260,6260,0
|
|
20231018,162000,207005820,6260,6260,6260,6260,0
|
|
20231018,161900,207005820,6260,6260,6260,6260,0
|
|
20231018,161800,207005820,6260,6260,6260,6260,0
|
|
20231018,161700,207005820,6260,6260,6260,6260,0
|
|
20231018,161600,207005820,6260,6260,6260,6260,0
|
|
20231018,161500,207005820,6260,6260,6260,6260,0
|
|
20231018,161400,207005820,6260,6260,6260,6260,0
|
|
20231018,161300,207005820,6260,6260,6260,6260,0
|
|
20231018,161200,207005820,6260,6260,6260,6260,0
|
|
20231018,161100,207005820,6260,6260,6260,6260,0
|
|
20231018,161000,207005820,6260,6260,6260,6260,0
|
|
20231018,160900,207005820,6260,6260,6260,6260,0
|
|
20231018,160800,207005820,6260,6260,6260,6260,0
|
|
20231018,160700,207005820,6260,6260,6260,6260,0
|
|
20231018,160600,207005820,6260,6260,6260,6260,0
|
|
20231018,160500,207005820,6260,6260,6260,6260,0
|
|
20231018,160400,207005820,6260,6260,6260,6260,0
|
|
20231018,160300,207005820,6260,6260,6260,6260,0
|
|
20231018,160200,207005820,6260,6260,6260,6260,0
|
|
20231018,160100,207005820,6260,6260,6260,6260,0
|
|
20231018,160000,207005820,6260,6260,6260,6260,0
|
|
20231018,155900,207005820,6260,6260,6260,6260,0
|
|
20231018,155800,207005820,6260,6260,6260,6260,0
|
|
20231018,155700,207005820,6260,6260,6260,6260,0
|
|
20231018,155600,207005820,6260,6260,6260,6260,1269
|
|
20231018,155500,207005820,6260,6260,6260,6260,0
|
|
20231018,155400,207005820,6260,6260,6260,6260,0
|
|
20231018,155300,207005820,6260,6260,6260,6260,0
|
|
20231018,155200,207005820,6260,6260,6260,6260,0
|
|
20231018,155100,207005820,6260,6260,6260,6260,0
|
|
20231018,155000,207005820,6260,6260,6260,6260,0
|
|
20231018,154900,207005820,6260,6260,6260,6260,0
|
|
20231018,154800,207005820,6260,6260,6260,6260,0
|
|
20231018,154700,207005820,6260,6260,6260,6260,0
|
|
20231018,154600,207005820,6260,6260,6260,6260,0
|
|
20231018,154500,207005820,6260,6260,6260,6260,0
|
|
20231018,154400,207005820,6260,6260,6260,6260,0
|
|
20231018,154300,207005820,6260,6260,6260,6260,0
|
|
20231018,154200,207005820,6260,6260,6260,6260,0
|
|
20231018,154100,207005820,6260,6260,6260,6260,0
|
|
20231018,154000,207005820,6260,6260,6260,6260,0
|
|
20231018,153900,207005820,6260,6260,6260,6260,0
|
|
20231018,153800,207005820,6260,6260,6260,6260,0
|
|
20231018,153700,207005820,6260,6260,6260,6260,0
|
|
20231018,153600,207005820,6260,6260,6260,6260,0
|
|
20231018,153500,207005820,6260,6260,6260,6260,0
|
|
20231018,153400,207005820,6260,6260,6260,6260,0
|
|
20231018,153300,207005820,6260,6260,6260,6260,0
|
|
20231018,153200,207005820,6260,6260,6260,6260,0
|
|
20231018,153100,207005820,6260,6260,6260,6260,0
|
|
20231018,153000,207005820,6260,6260,6260,6260,1269
|
|
20231018,152900,199061880,6230,6230,6230,6230,0
|
|
20231018,152800,199061880,6230,6230,6230,6230,0
|
|
20231018,152700,199061880,6230,6230,6230,6230,0
|
|
20231018,152600,199061880,6230,6230,6230,6230,0
|
|
20231018,152500,199061880,6230,6230,6230,6230,0
|
|
20231018,152400,199061880,6230,6230,6230,6230,0
|
|
20231018,152300,199061880,6230,6230,6230,6230,0
|
|
20231018,152200,199061880,6230,6230,6230,6230,0
|
|
20231018,152100,199061880,6230,6230,6230,6230,0
|
|
20231018,152000,199061880,6230,6230,6230,6230,0
|
|
20231018,151900,199061880,6230,6280,6280,6230,2067
|
|
20231018,151800,186179040,6270,6270,6270,6270,3
|
|
20231018,151700,186160230,6260,6260,6260,6260,3
|
|
20231018,151600,186141450,6270,6260,6270,6260,8
|
|
20231018,151500,186091330,6270,6270,6270,6270,100
|
|
20231018,151400,185464330,6270,6270,6270,6270,19
|
|
20231018,151300,185345200,6250,6250,6250,6250,307
|
|
20231018,151200,183426450,6250,6250,6250,6250,2009
|
|
20231018,151100,170870200,6240,6240,6240,6240,0
|
|
20231018,151000,170870200,6240,6240,6240,6240,39
|
|
20231018,150900,170626840,6240,6240,6240,6240,537
|
|
20231018,150800,167275960,6240,6240,6240,6240,13
|
|
20231018,150700,167194840,6240,6240,6240,6240,10
|
|
20231018,150600,167132440,6250,6250,6250,6250,1
|
|
20231018,150500,167126190,6250,6250,6250,6250,0
|
|
20231018,150400,167126190,6250,6250,6250,6250,126
|
|
20231018,150300,166338690,6250,6250,6250,6250,0
|
|
20231018,150200,166338690,6250,6260,6260,6250,176
|
|
20231018,150100,165238090,6270,6270,6270,6270,85
|
|
20231018,150000,164705140,6270,6270,6270,6270,3
|
|
20231018,145900,164686330,6270,6270,6270,6270,0
|
|
20231018,145800,164686330,6270,6270,6270,6270,12
|
|
20231018,145700,164611090,6270,6270,6270,6270,47
|
|
20231018,145600,164316400,6270,6260,6270,6260,108
|
|
20231018,145500,163640170,6260,6250,6260,6250,131
|
|
20231018,145400,162820220,6260,6260,6260,6260,17
|
|
20231018,145300,162713800,6260,6260,6260,6260,0
|
|
20231018,145200,162713800,6260,6260,6260,6260,15
|
|
20231018,145100,162619900,6240,6240,6240,6240,0
|
|
20231018,145000,162619900,6240,6240,6240,6240,0
|
|
20231018,144900,162619900,6240,6240,6240,6240,170
|
|
20231018,144800,161559100,6260,6240,6260,6240,22
|
|
20231018,144700,161421720,6240,6240,6240,6240,0
|
|
20231018,144600,161421720,6240,6240,6240,6240,0
|
|
20231018,144500,161421720,6240,6240,6240,6240,0
|
|
20231018,144400,161421720,6240,6240,6240,6240,0
|
|
20231018,144300,161421720,6240,6240,6240,6240,0
|
|
20231018,144200,161421720,6240,6240,6240,6240,3
|
|
20231018,144100,161403000,6240,6240,6240,6240,34
|
|
20231018,144000,161190840,6240,6240,6240,6240,0
|
|
20231018,143900,161190840,6240,6240,6240,6240,689
|
|
20231018,143800,156891480,6240,6240,6240,6240,15
|
|
20231018,143700,156797880,6240,6240,6240,6240,157
|
|
20231018,143600,155818200,6240,6260,6260,6240,60
|
|
20231018,143500,155442900,6260,6240,6260,6240,67
|
|
20231018,143400,155024420,6240,6240,6240,6240,33
|
|
20231018,143300,154818500,6250,6240,6250,6240,46
|
|
20231018,143200,154531350,6240,6240,6240,6240,59
|
|
20231018,143100,154163190,6240,6240,6240,6240,243
|
|
20231018,143000,152646870,6240,6250,6250,6240,182
|
|
20231018,142900,151509910,6260,6260,6260,6260,0
|
|
20231018,142800,151509910,6260,6260,6260,6260,0
|
|
20231018,142700,151509910,6260,6260,6260,6260,423
|
|
20231018,142600,148861930,6260,6260,6260,6260,3
|
|
20231018,142500,148843150,6270,6270,6270,6270,106
|
|
20231018,142400,148178530,6270,6270,6270,6270,0
|
|
20231018,142300,148178530,6270,6270,6270,6270,0
|
|
20231018,142200,148178530,6270,6270,6270,6270,13
|
|
20231018,142100,148097020,6250,6250,6250,6250,0
|
|
20231018,142000,148097020,6250,6250,6250,6250,382
|
|
20231018,141900,145709520,6240,6240,6240,6240,0
|
|
20231018,141800,145709520,6240,6240,6240,6240,0
|
|
20231018,141700,145709520,6240,6240,6240,6240,0
|
|
20231018,141600,145709520,6240,6240,6240,6240,0
|
|
20231018,141500,145709520,6240,6240,6240,6240,0
|
|
20231018,141400,145709520,6240,6240,6240,6240,0
|
|
20231018,141300,145709520,6240,6240,6240,6240,0
|
|
20231018,141200,145709520,6240,6240,6240,6240,0
|
|
20231018,141100,145709520,6240,6240,6240,6240,0
|
|
20231018,141000,145709520,6240,6240,6240,6240,0
|
|
20231018,140900,145709520,6240,6240,6240,6240,2
|
|
20231018,140800,145697040,6240,6240,6240,6240,19
|
|
20231018,140700,145578480,6250,6250,6250,6250,529
|
|
20231018,140600,142272230,6250,6250,6250,6250,0
|
|
20231018,140500,142272230,6250,6250,6250,6250,0
|
|
20231018,140400,142272230,6250,6250,6250,6250,0
|
|
20231018,140300,142272230,6250,6250,6250,6250,0
|
|
20231018,140200,142272230,6250,6250,6250,6250,38
|
|
20231018,140100,142034730,6250,6260,6260,6250,1755
|
|
20231018,140000,131054740,6260,6260,6260,6260,0
|
|
20231018,135900,131054740,6260,6260,6260,6260,532
|
|
20231018,135800,127724420,6260,6270,6270,6260,207
|
|
20231018,135700,126426600,6280,6280,6280,6280,0
|
|
20231018,135600,126426600,6280,6280,6280,6280,0
|
|
20231018,135500,126426600,6280,6280,6280,6280,0
|
|
20231018,135400,126426600,6280,6280,6280,6280,0
|
|
20231018,135300,126426600,6280,6280,6280,6280,0
|
|
20231018,135200,126426600,6280,6280,6280,6280,0
|
|
20231018,135100,126426600,6280,6280,6280,6280,0
|
|
20231018,135000,126426600,6280,6280,6280,6280,0
|
|
20231018,134900,126426600,6280,6280,6280,6280,0
|
|
20231018,134800,126426600,6280,6280,6280,6280,0
|
|
20231018,134700,126426600,6280,6280,6280,6280,0
|
|
20231018,134600,126426600,6280,6280,6280,6280,0
|
|
20231018,134500,126426600,6280,6280,6280,6280,0
|
|
20231018,134400,126426600,6280,6280,6280,6280,0
|
|
20231018,134300,126426600,6280,6280,6280,6280,0
|
|
20231018,134200,126426600,6280,6280,6280,6280,0
|
|
20231018,134100,126426600,6280,6280,6280,6280,0
|
|
20231018,134000,126426600,6280,6280,6280,6280,100
|
|
20231018,133900,125798600,6280,6280,6280,6280,0
|
|
20231018,133800,125798600,6280,6280,6280,6280,0
|
|
20231018,133700,125798600,6280,6280,6280,6280,0
|
|
20231018,133600,125798600,6280,6280,6280,6280,0
|
|
20231018,133500,125798600,6280,6280,6280,6280,0
|
|
20231018,133400,125798600,6280,6280,6280,6280,0
|
|
20231018,133300,125798600,6280,6280,6280,6280,0
|
|
20231018,133200,125798600,6280,6260,6280,6260,513
|
|
20231018,133100,122586250,6270,6270,6270,6270,52
|
|
20231018,133000,122260210,6280,6280,6280,6280,0
|
|
20231018,132900,122260210,6280,6280,6280,6280,0
|
|
20231018,132800,122260210,6280,6270,6280,6270,4
|
|
20231018,132700,122235120,6260,6260,6260,6260,2
|
|
20231018,132600,122222600,6260,6260,6260,6260,1
|
|
20231018,132500,122216340,6270,6270,6270,6270,40
|
|
20231018,132400,121965540,6250,6250,6250,6250,0
|
|
20231018,132300,121965540,6250,6250,6250,6250,0
|
|
20231018,132200,121965540,6250,6250,6250,6250,0
|
|
20231018,132100,121965540,6250,6250,6250,6250,0
|
|
20231018,132000,121965540,6250,6250,6250,6250,0
|
|
20231018,131900,121965540,6250,6250,6250,6250,0
|
|
20231018,131800,121965540,6250,6250,6250,6250,0
|
|
20231018,131700,121965540,6250,6250,6250,6250,4
|
|
20231018,131600,121940540,6250,6250,6250,6250,0
|
|
20231018,131500,121940540,6250,6250,6250,6250,0
|
|
20231018,131400,121940540,6250,6250,6250,6250,0
|
|
20231018,131300,121940540,6250,6250,6250,6250,0
|
|
20231018,131200,121940540,6250,6250,6250,6250,140
|
|
20231018,131100,121065540,6250,6250,6250,6250,100
|
|
20231018,131000,120440540,6250,6250,6250,6250,0
|
|
20231018,130900,120440540,6250,6250,6250,6250,0
|
|
20231018,130800,120440540,6250,6250,6250,6250,0
|
|
20231018,130700,120440540,6250,6250,6250,6250,0
|
|
20231018,130600,120440540,6250,6250,6250,6250,0
|
|
20231018,130500,120440540,6250,6250,6250,6250,4
|
|
20231018,130400,120415540,6250,6250,6260,6250,265
|
|
20231018,130300,118759050,6250,6250,6250,6250,25
|
|
20231018,130200,118602800,6250,6250,6250,6250,0
|
|
20231018,130100,118602800,6250,6250,6250,6250,2
|
|
20231018,130000,118590300,6250,6250,6250,6250,14
|
|
20231018,125900,118502800,6250,6250,6250,6250,51
|
|
20231018,125800,118184050,6250,6260,6260,6250,334
|
|
20231018,125700,116095130,6250,6250,6250,6250,0
|
|
20231018,125600,116095130,6250,6250,6250,6250,0
|
|
20231018,125500,116095130,6250,6250,6250,6250,0
|
|
20231018,125400,116095130,6250,6250,6250,6250,0
|
|
20231018,125300,116095130,6250,6250,6250,6250,0
|
|
20231018,125200,116095130,6250,6250,6250,6250,0
|
|
20231018,125100,116095130,6250,6250,6250,6250,0
|
|
20231018,125000,116095130,6250,6250,6250,6250,0
|
|
20231018,124900,116095130,6250,6250,6250,6250,0
|
|
20231018,124800,116095130,6250,6250,6250,6250,0
|
|
20231018,124700,116095130,6250,6260,6260,6250,1000
|
|
20231018,124600,109844580,6250,6250,6250,6250,0
|
|
20231018,124500,109844580,6250,6250,6250,6250,0
|
|
20231018,124400,109844580,6250,6250,6250,6250,0
|
|
20231018,124300,109844580,6250,6250,6250,6250,1
|
|
20231018,124200,109838330,6250,6270,6270,6250,1000
|
|
20231018,124100,103582420,6280,6280,6280,6280,0
|
|
20231018,124000,103582420,6280,6280,6280,6280,0
|
|
20231018,123900,103582420,6280,6280,6280,6280,40
|
|
20231018,123800,103331220,6270,6270,6270,6270,0
|
|
20231018,123700,103331220,6270,6270,6270,6270,0
|
|
20231018,123600,103331220,6270,6270,6270,6270,0
|
|
20231018,123500,103331220,6270,6270,6270,6270,0
|
|
20231018,123400,103331220,6270,6270,6270,6270,230
|
|
20231018,123300,101889120,6290,6290,6290,6290,0
|
|
20231018,123200,101889120,6290,6290,6290,6290,0
|
|
20231018,123100,101889120,6290,6270,6290,6270,2
|
|
20231018,123000,101876560,6290,6280,6290,6280,3
|
|
20231018,122900,101857710,6270,6270,6270,6270,0
|
|
20231018,122800,101857710,6270,6270,6270,6270,0
|
|
20231018,122700,101857710,6270,6270,6270,6270,0
|
|
20231018,122600,101857710,6270,6280,6290,6270,70
|
|
20231018,122500,101418620,6270,6280,6280,6270,90
|
|
20231018,122400,100853840,6280,6280,6280,6280,0
|
|
20231018,122300,100853840,6280,6280,6280,6280,0
|
|
20231018,122200,100853840,6280,6280,6280,6280,0
|
|
20231018,122100,100853840,6280,6280,6280,6280,25
|
|
20231018,122000,100696840,6290,6290,6290,6290,16
|
|
20231018,121900,100596200,6290,6290,6290,6290,1
|
|
20231018,121800,100589910,6280,6280,6280,6280,0
|
|
20231018,121700,100589910,6280,6280,6280,6280,13
|
|
20231018,121600,100508270,6270,6270,6270,6270,0
|
|
20231018,121500,100508270,6270,6270,6270,6270,4
|
|
20231018,121400,100483190,6270,6270,6270,6270,5
|
|
20231018,121300,100451840,6280,6280,6280,6280,0
|
|
20231018,121200,100451840,6280,6280,6280,6280,38
|
|
20231018,121100,100213200,6290,6290,6290,6290,0
|
|
20231018,121000,100213200,6290,6290,6290,6290,0
|
|
20231018,120900,100213200,6290,6290,6290,6290,0
|
|
20231018,120800,100213200,6290,6290,6290,6290,0
|
|
20231018,120700,100213200,6290,6290,6290,6290,0
|
|
20231018,120600,100213200,6290,6290,6290,6290,0
|
|
20231018,120500,100213200,6290,6290,6290,6290,0
|
|
20231018,120400,100213200,6290,6290,6290,6290,0
|
|
20231018,120300,100213200,6290,6290,6290,6290,0
|
|
20231018,120200,100213200,6290,6290,6290,6290,0
|
|
20231018,120100,100213200,6290,6290,6290,6290,0
|
|
20231018,120000,100213200,6290,6290,6290,6290,42
|
|
20231018,115900,99949020,6270,6270,6270,6270,0
|
|
20231018,115800,99949020,6270,6270,6270,6270,0
|
|
20231018,115700,99949020,6270,6270,6270,6270,0
|
|
20231018,115600,99949020,6270,6270,6270,6270,0
|
|
20231018,115500,99949020,6270,6270,6270,6270,1
|
|
20231018,115400,99942750,6300,6260,6300,6260,210
|
|
20231018,115300,98627830,6260,6260,6260,6260,0
|
|
20231018,115200,98627830,6260,6260,6260,6260,0
|
|
20231018,115100,98627830,6260,6270,6270,6260,159
|
|
20231018,115000,97632160,6260,6260,6260,6260,0
|
|
20231018,114900,97632160,6260,6260,6260,6260,0
|
|
20231018,114800,97632160,6260,6260,6260,6260,0
|
|
20231018,114700,97632160,6260,6260,6260,6260,1
|
|
20231018,114600,97625900,6270,6270,6270,6270,0
|
|
20231018,114500,97625900,6270,6270,6270,6270,120
|
|
20231018,114400,96873500,6270,6280,6280,6270,934
|
|
20231018,114300,91011980,6280,6280,6280,6280,0
|
|
20231018,114200,91011980,6280,6280,6280,6280,0
|
|
20231018,114100,91011980,6280,6280,6280,6280,0
|
|
20231018,114000,91011980,6280,6280,6280,6280,0
|
|
20231018,113900,91011980,6280,6280,6280,6280,5
|
|
20231018,113800,90980580,6290,6290,6290,6290,419
|
|
20231018,113700,88345070,6310,6310,6310,6310,0
|
|
20231018,113600,88345070,6310,6310,6310,6310,0
|
|
20231018,113500,88345070,6310,6310,6310,6310,5
|
|
20231018,113400,88313520,6300,6300,6300,6300,185
|
|
20231018,113300,87148020,6310,6310,6310,6310,0
|
|
20231018,113200,87148020,6310,6310,6310,6310,0
|
|
20231018,113100,87148020,6310,6310,6310,6310,0
|
|
20231018,113000,87148020,6310,6310,6310,6310,0
|
|
20231018,112900,87148020,6310,6310,6310,6310,0
|
|
20231018,112800,87148020,6310,6290,6310,6290,17
|
|
20231018,112700,87041010,6290,6290,6290,6290,0
|
|
20231018,112600,87041010,6290,6290,6290,6290,0
|
|
20231018,112500,87041010,6290,6290,6290,6290,0
|
|
20231018,112400,87041010,6290,6290,6290,6290,485
|
|
20231018,112300,83990360,6290,6290,6290,6290,0
|
|
20231018,112200,83990360,6290,6290,6290,6290,0
|
|
20231018,112100,83990360,6290,6290,6290,6290,0
|
|
20231018,112000,83990360,6290,6290,6290,6290,0
|
|
20231018,111900,83990360,6290,6290,6290,6290,150
|
|
20231018,111800,83046860,6300,6300,6300,6300,0
|
|
20231018,111700,83046860,6300,6300,6300,6300,112
|
|
20231018,111600,82341260,6300,6300,6300,6300,0
|
|
20231018,111500,82341260,6300,6300,6300,6300,4
|
|
20231018,111400,82316060,6310,6310,6310,6310,0
|
|
20231018,111300,82316060,6310,6310,6310,6310,0
|
|
20231018,111200,82316060,6310,6310,6310,6310,0
|
|
20231018,111100,82316060,6310,6310,6310,6310,0
|
|
20231018,111000,82316060,6310,6300,6310,6300,11
|
|
20231018,110900,82246750,6300,6300,6300,6300,4
|
|
20231018,110800,82221550,6300,6300,6300,6300,0
|
|
20231018,110700,82221550,6300,6300,6300,6300,0
|
|
20231018,110600,82221550,6300,6310,6310,6300,517
|
|
20231018,110500,78964280,6300,6300,6300,6300,0
|
|
20231018,110400,78964280,6300,6310,6310,6300,37
|
|
20231018,110300,78731070,6300,6300,6300,6300,1
|
|
20231018,110200,78724770,6300,6300,6300,6300,2
|
|
20231018,110100,78712170,6290,6290,6290,6290,0
|
|
20231018,110000,78712170,6290,6290,6290,6290,0
|
|
20231018,105900,78712170,6290,6290,6290,6290,0
|
|
20231018,105800,78712170,6290,6290,6290,6290,0
|
|
20231018,105700,78712170,6290,6290,6290,6290,11
|
|
20231018,105600,78642980,6300,6300,6300,6300,0
|
|
20231018,105500,78642980,6300,6290,6300,6290,19
|
|
20231018,105400,78523290,6280,6280,6280,6280,0
|
|
20231018,105300,78523290,6280,6300,6310,6280,210
|
|
20231018,105200,77204220,6280,6280,6280,6280,0
|
|
20231018,105100,77204220,6280,6280,6280,6280,0
|
|
20231018,105000,77204220,6280,6280,6280,6280,10
|
|
20231018,104900,77141420,6280,6280,6280,6280,0
|
|
20231018,104800,77141420,6280,6280,6280,6280,0
|
|
20231018,104700,77141420,6280,6280,6280,6280,9
|
|
20231018,104600,77084900,6290,6290,6290,6290,1
|
|
20231018,104500,77078610,6290,6290,6290,6290,0
|
|
20231018,104400,77078610,6290,6280,6290,6280,49
|
|
20231018,104300,76770880,6290,6290,6290,6290,88
|
|
20231018,104200,76217360,6290,6300,6300,6290,531
|
|
20231018,104100,72877150,6290,6290,6290,6290,1
|
|
20231018,104000,72870860,6300,6300,6300,6300,0
|
|
20231018,103900,72870860,6300,6300,6300,6300,1
|
|
20231018,103800,72864560,6300,6300,6300,6300,16
|
|
20231018,103700,72763760,6300,6300,6300,6300,1
|
|
20231018,103600,72757460,6300,6300,6300,6300,16
|
|
20231018,103500,72656660,6300,6300,6300,6300,42
|
|
20231018,103400,72392060,6300,6300,6300,6300,0
|
|
20231018,103300,72392060,6300,6300,6300,6300,0
|
|
20231018,103200,72392060,6300,6300,6300,6300,1
|
|
20231018,103100,72385760,6290,6290,6290,6290,0
|
|
20231018,103000,72385760,6290,6290,6290,6290,2
|
|
20231018,102900,72373180,6300,6300,6300,6300,0
|
|
20231018,102800,72373180,6300,6300,6300,6300,3
|
|
20231018,102700,72354280,6290,6290,6290,6290,112
|
|
20231018,102600,71649800,6290,6290,6290,6290,16
|
|
20231018,102500,71549160,6280,6280,6280,6280,99
|
|
20231018,102400,70927440,6290,6290,6290,6290,0
|
|
20231018,102300,70927440,6290,6290,6290,6290,16
|
|
20231018,102200,70826800,6280,6280,6280,6280,6
|
|
20231018,102100,70789120,6290,6290,6290,6290,233
|
|
20231018,102000,69323550,6290,6290,6290,6290,0
|
|
20231018,101900,69323550,6290,6290,6290,6290,0
|
|
20231018,101800,69323550,6290,6290,6290,6290,8
|
|
20231018,101700,69273230,6280,6280,6280,6280,30
|
|
20231018,101600,69084830,6280,6280,6280,6280,0
|
|
20231018,101500,69084830,6280,6280,6280,6280,404
|
|
20231018,101400,66547710,6280,6280,6280,6280,1
|
|
20231018,101300,66541430,6280,6280,6280,6280,0
|
|
20231018,101200,66541430,6280,6280,6280,6280,1
|
|
20231018,101100,66535150,6290,6290,6290,6290,0
|
|
20231018,101000,66535150,6290,6290,6290,6290,105
|
|
20231018,100900,65874700,6290,6280,6290,6280,31
|
|
20231018,100800,65680010,6280,6280,6290,6280,23
|
|
20231018,100700,65535560,6290,6290,6290,6290,0
|
|
20231018,100600,65535560,6290,6290,6290,6290,591
|
|
20231018,100500,61818170,6300,6300,6300,6300,372
|
|
20231018,100400,59474570,6300,6300,6300,6300,26
|
|
20231018,100300,59310770,6300,6300,6300,6300,0
|
|
20231018,100200,59310770,6300,6300,6300,6300,0
|
|
20231018,100100,59310770,6300,6300,6300,6300,31
|
|
20231018,100000,59115470,6300,6300,6300,6300,0
|
|
20231018,095900,59115470,6300,6300,6300,6300,203
|
|
20231018,095800,57836570,6310,6310,6310,6310,0
|
|
20231018,095700,57836570,6310,6310,6310,6310,116
|
|
20231018,095600,57104610,6310,6310,6310,6310,0
|
|
20231018,095500,57104610,6310,6310,6310,6310,5
|
|
20231018,095400,57073060,6300,6300,6300,6300,102
|
|
20231018,095300,56430460,6300,6300,6300,6300,60
|
|
20231018,095200,56052460,6310,6310,6310,6310,0
|
|
20231018,095100,56052460,6310,6310,6310,6310,10
|
|
20231018,095000,55989360,6310,6310,6310,6310,0
|
|
20231018,094900,55989360,6310,6290,6310,6280,797
|
|
20231018,094800,50969690,6290,6290,6290,6290,65
|
|
20231018,094700,50560840,6290,6290,6290,6290,413
|
|
20231018,094600,47963070,6300,6300,6300,6300,35
|
|
20231018,094500,47742570,6310,6310,6310,6310,0
|
|
20231018,094400,47742570,6310,6300,6310,6300,56
|
|
20231018,094300,47389760,6310,6310,6310,6310,0
|
|
20231018,094200,47389760,6310,6300,6310,6300,509
|
|
20231018,094100,44182970,6310,6310,6310,6310,0
|
|
20231018,094000,44182970,6310,6310,6310,6310,0
|
|
20231018,093900,44182970,6310,6310,6310,6310,24
|
|
20231018,093800,44031530,6310,6300,6310,6300,61
|
|
20231018,093700,43647220,6300,6300,6300,6300,150
|
|
20231018,093600,42702220,6300,6300,6300,6300,0
|
|
20231018,093500,42702220,6300,6300,6300,6300,200
|
|
20231018,093400,41442220,6310,6310,6310,6310,16
|
|
20231018,093300,41341260,6310,6310,6310,6300,87
|
|
20231018,093200,40792590,6310,6310,6310,6310,1
|
|
20231018,093100,40786280,6310,6310,6310,6310,53
|
|
20231018,093000,40451850,6310,6310,6310,6310,72
|
|
20231018,092900,39997530,6300,6300,6310,6300,75
|
|
20231018,092800,39524930,6300,6290,6300,6280,920
|
|
20231018,092700,33729900,6300,6300,6300,6300,50
|
|
20231018,092600,33414900,6300,6300,6300,6300,5
|
|
20231018,092500,33383400,6320,6320,6320,6320,0
|
|
20231018,092400,33383400,6320,6300,6320,6300,400
|
|
20231018,092300,30860680,6300,6300,6300,6300,0
|
|
20231018,092200,30860680,6300,6300,6300,6300,111
|
|
20231018,092100,30161380,6300,6290,6300,6290,2
|
|
20231018,092000,30148790,6250,6260,6260,6250,371
|
|
20231018,091900,27829200,6250,6270,6270,6250,175
|
|
20231018,091800,26735150,6290,6300,6300,6290,10
|
|
20231018,091700,26672200,6300,6280,6300,6250,20
|
|
20231018,091600,26546980,6260,6260,6260,6250,491
|
|
20231018,091500,23473670,6260,6270,6270,6260,130
|
|
20231018,091400,22659050,6270,6280,6280,6270,3
|
|
20231018,091300,22640220,6290,6290,6290,6290,167
|
|
20231018,091200,21589790,6290,6290,6290,6290,200
|
|
20231018,091100,20331790,6300,6310,6310,6300,342
|
|
20231018,091000,18176280,6310,6320,6320,6310,202
|
|
20231018,090900,16900660,6320,6330,6330,6320,43
|
|
20231018,090800,16628700,6330,6330,6330,6330,0
|
|
20231018,090700,16628700,6330,6330,6330,6330,0
|
|
20231018,090600,16628700,6330,6290,6330,6290,134
|
|
20231018,090500,15785800,6290,6280,6290,6270,234
|
|
20231018,090400,14316260,6270,6260,6270,6240,612
|
|
20231018,090300,10489420,6250,6230,6250,6230,22
|
|
20231018,090200,10352140,6230,6250,6250,6230,1000
|
|
20231018,090100,4118030,6230,6230,6230,6230,0
|
|
20231018,090000,4118030,6230,6230,6230,6230,661
|