609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,190600,409760050,3180,3180,3180,3180,3260
|
|
20231018,190500,409760050,3180,3180,3180,3180,0
|
|
20231018,190400,409760050,3180,3180,3180,3180,0
|
|
20231018,190300,409760050,3180,3180,3180,3180,0
|
|
20231018,190200,409760050,3180,3180,3180,3180,0
|
|
20231018,190100,409760050,3180,3180,3180,3180,0
|
|
20231018,190000,409760050,3180,3180,3180,3180,0
|
|
20231018,185900,409760050,3180,3180,3180,3180,0
|
|
20231018,185800,409760050,3180,3180,3180,3180,0
|
|
20231018,185700,409760050,3180,3180,3180,3180,0
|
|
20231018,185600,409760050,3180,3180,3180,3180,0
|
|
20231018,185500,409760050,3180,3180,3180,3180,0
|
|
20231018,185400,409760050,3180,3180,3180,3180,0
|
|
20231018,185300,409760050,3180,3180,3180,3180,0
|
|
20231018,185200,409760050,3180,3180,3180,3180,0
|
|
20231018,185100,409760050,3180,3180,3180,3180,0
|
|
20231018,185000,409760050,3180,3180,3180,3180,0
|
|
20231018,184900,409760050,3180,3180,3180,3180,0
|
|
20231018,184800,409760050,3180,3180,3180,3180,0
|
|
20231018,184700,409760050,3180,3180,3180,3180,0
|
|
20231018,184600,409760050,3180,3180,3180,3180,0
|
|
20231018,184500,409760050,3180,3180,3180,3180,0
|
|
20231018,184400,409760050,3180,3180,3180,3180,0
|
|
20231018,184300,409760050,3180,3180,3180,3180,0
|
|
20231018,184200,409760050,3180,3180,3180,3180,0
|
|
20231018,184100,409760050,3180,3180,3180,3180,0
|
|
20231018,184000,409760050,3180,3180,3180,3180,0
|
|
20231018,183900,409760050,3180,3180,3180,3180,0
|
|
20231018,183800,409760050,3180,3180,3180,3180,0
|
|
20231018,183700,409760050,3180,3180,3180,3180,0
|
|
20231018,183600,409760050,3180,3180,3180,3180,3260
|
|
20231018,183500,409760050,3180,3180,3180,3180,0
|
|
20231018,183400,409760050,3180,3180,3180,3180,0
|
|
20231018,183300,409760050,3180,3180,3180,3180,0
|
|
20231018,183200,409760050,3180,3180,3180,3180,0
|
|
20231018,183100,409760050,3180,3180,3180,3180,0
|
|
20231018,183000,409760050,3180,3180,3180,3180,0
|
|
20231018,182900,409760050,3180,3180,3180,3180,0
|
|
20231018,182800,409760050,3180,3180,3180,3180,0
|
|
20231018,182700,409760050,3180,3180,3180,3180,0
|
|
20231018,182600,409760050,3180,3180,3180,3180,0
|
|
20231018,182500,409760050,3180,3180,3180,3180,0
|
|
20231018,182400,409760050,3180,3180,3180,3180,0
|
|
20231018,182300,409760050,3180,3180,3180,3180,0
|
|
20231018,182200,409760050,3180,3180,3180,3180,0
|
|
20231018,182100,409760050,3180,3180,3180,3180,0
|
|
20231018,182000,409760050,3180,3180,3180,3180,0
|
|
20231018,181900,409760050,3180,3180,3180,3180,0
|
|
20231018,181800,409760050,3180,3180,3180,3180,0
|
|
20231018,181700,409760050,3180,3180,3180,3180,0
|
|
20231018,181600,409760050,3180,3180,3180,3180,0
|
|
20231018,181500,409760050,3180,3180,3180,3180,0
|
|
20231018,181400,409760050,3180,3180,3180,3180,0
|
|
20231018,181300,409760050,3180,3180,3180,3180,0
|
|
20231018,181200,409760050,3180,3180,3180,3180,0
|
|
20231018,181100,409760050,3180,3180,3180,3180,0
|
|
20231018,181000,409760050,3180,3180,3180,3180,0
|
|
20231018,180900,409760050,3180,3180,3180,3180,0
|
|
20231018,180800,409760050,3180,3180,3180,3180,0
|
|
20231018,180700,409760050,3180,3180,3180,3180,0
|
|
20231018,180600,409760050,3180,3180,3180,3180,3260
|
|
20231018,180500,409760050,3180,3180,3180,3180,0
|
|
20231018,180400,409760050,3180,3180,3180,3180,0
|
|
20231018,180300,409760050,3180,3180,3180,3180,0
|
|
20231018,180200,409760050,3180,3180,3180,3180,0
|
|
20231018,180100,409760050,3180,3180,3180,3180,0
|
|
20231018,180000,409760050,3180,3180,3180,3180,0
|
|
20231018,175900,409760050,3180,3180,3180,3180,0
|
|
20231018,175800,409760050,3180,3180,3180,3180,0
|
|
20231018,175700,409760050,3180,3180,3180,3180,0
|
|
20231018,175600,409760050,3180,3180,3180,3180,0
|
|
20231018,175500,409760050,3180,3180,3180,3180,0
|
|
20231018,175400,409760050,3180,3180,3180,3180,0
|
|
20231018,175300,409760050,3180,3180,3180,3180,0
|
|
20231018,175200,409760050,3180,3180,3180,3180,0
|
|
20231018,175100,409760050,3180,3180,3180,3180,0
|
|
20231018,175000,409760050,3180,3180,3180,3180,0
|
|
20231018,174900,409760050,3180,3180,3180,3180,0
|
|
20231018,174800,409760050,3180,3180,3180,3180,0
|
|
20231018,174700,409760050,3180,3180,3180,3180,0
|
|
20231018,174600,409760050,3180,3180,3180,3180,0
|
|
20231018,174500,409760050,3180,3180,3180,3180,0
|
|
20231018,174400,409760050,3180,3180,3180,3180,0
|
|
20231018,174300,409760050,3180,3180,3180,3180,0
|
|
20231018,174200,409760050,3180,3180,3180,3180,0
|
|
20231018,174100,409760050,3180,3180,3180,3180,0
|
|
20231018,174000,409760050,3180,3180,3180,3180,0
|
|
20231018,173900,409760050,3180,3180,3180,3180,0
|
|
20231018,173800,409760050,3180,3180,3180,3180,0
|
|
20231018,173700,409760050,3180,3180,3180,3180,0
|
|
20231018,173600,409760050,3180,3180,3180,3180,3260
|
|
20231018,173500,409760050,3180,3180,3180,3180,0
|
|
20231018,173400,409760050,3180,3180,3180,3180,0
|
|
20231018,173300,409760050,3180,3180,3180,3180,0
|
|
20231018,173200,409760050,3180,3180,3180,3180,0
|
|
20231018,173100,409760050,3180,3180,3180,3180,0
|
|
20231018,173000,409760050,3180,3180,3180,3180,0
|
|
20231018,172900,409760050,3180,3180,3180,3180,0
|
|
20231018,172800,409760050,3180,3180,3180,3180,0
|
|
20231018,172700,409760050,3180,3180,3180,3180,0
|
|
20231018,172600,409760050,3180,3180,3180,3180,0
|
|
20231018,172500,409760050,3180,3180,3180,3180,0
|
|
20231018,172400,409760050,3180,3180,3180,3180,0
|
|
20231018,172300,409760050,3180,3180,3180,3180,0
|
|
20231018,172200,409760050,3180,3180,3180,3180,0
|
|
20231018,172100,409760050,3180,3180,3180,3180,0
|
|
20231018,172000,409760050,3180,3180,3180,3180,0
|
|
20231018,171900,409760050,3180,3180,3180,3180,0
|
|
20231018,171800,409760050,3180,3180,3180,3180,0
|
|
20231018,171700,409760050,3180,3180,3180,3180,0
|
|
20231018,171600,409760050,3180,3180,3180,3180,0
|
|
20231018,171500,409760050,3180,3180,3180,3180,0
|
|
20231018,171400,409760050,3180,3180,3180,3180,0
|
|
20231018,171300,409760050,3180,3180,3180,3180,0
|
|
20231018,171200,409760050,3180,3180,3180,3180,0
|
|
20231018,171100,409760050,3180,3180,3180,3180,0
|
|
20231018,171000,409760050,3180,3180,3180,3180,0
|
|
20231018,170900,409760050,3180,3180,3180,3180,0
|
|
20231018,170800,409760050,3180,3180,3180,3180,0
|
|
20231018,170700,409760050,3180,3180,3180,3180,0
|
|
20231018,170600,409760050,3180,3180,3180,3180,3260
|
|
20231018,170500,409760050,3180,3180,3180,3180,0
|
|
20231018,170400,409760050,3180,3180,3180,3180,0
|
|
20231018,170300,409760050,3180,3180,3180,3180,0
|
|
20231018,170200,409760050,3180,3180,3180,3180,0
|
|
20231018,170100,409760050,3180,3180,3180,3180,0
|
|
20231018,170000,409760050,3180,3180,3180,3180,0
|
|
20231018,165900,409760050,3180,3180,3180,3180,0
|
|
20231018,165800,409760050,3180,3180,3180,3180,0
|
|
20231018,165700,409760050,3180,3180,3180,3180,0
|
|
20231018,165600,409760050,3180,3180,3180,3180,0
|
|
20231018,165500,409760050,3180,3180,3180,3180,0
|
|
20231018,165400,409760050,3180,3180,3180,3180,0
|
|
20231018,165300,409760050,3180,3180,3180,3180,0
|
|
20231018,165200,409760050,3180,3180,3180,3180,0
|
|
20231018,165100,409760050,3180,3180,3180,3180,0
|
|
20231018,165000,409760050,3180,3180,3180,3180,0
|
|
20231018,164900,409760050,3180,3180,3180,3180,0
|
|
20231018,164800,409760050,3180,3180,3180,3180,0
|
|
20231018,164700,409760050,3180,3180,3180,3180,0
|
|
20231018,164600,409760050,3180,3180,3180,3180,0
|
|
20231018,164500,409760050,3180,3180,3180,3180,0
|
|
20231018,164400,409760050,3180,3180,3180,3180,0
|
|
20231018,164300,409760050,3180,3180,3180,3180,0
|
|
20231018,164200,409760050,3180,3180,3180,3180,0
|
|
20231018,164100,409760050,3180,3180,3180,3180,0
|
|
20231018,164000,409760050,3180,3180,3180,3180,0
|
|
20231018,163900,409760050,3180,3180,3180,3180,0
|
|
20231018,163800,409760050,3180,3180,3180,3180,0
|
|
20231018,163700,409760050,3180,3180,3180,3180,0
|
|
20231018,163600,409760050,3180,3180,3180,3180,3260
|
|
20231018,163500,409760050,3180,3180,3180,3180,0
|
|
20231018,163400,409760050,3180,3180,3180,3180,0
|
|
20231018,163300,409760050,3180,3180,3180,3180,0
|
|
20231018,163200,409760050,3180,3180,3180,3180,0
|
|
20231018,163100,409760050,3180,3180,3180,3180,0
|
|
20231018,163000,409760050,3180,3180,3180,3180,0
|
|
20231018,162900,409760050,3180,3180,3180,3180,0
|
|
20231018,162800,409760050,3180,3180,3180,3180,0
|
|
20231018,162700,409760050,3180,3180,3180,3180,0
|
|
20231018,162600,409760050,3180,3180,3180,3180,0
|
|
20231018,162500,409760050,3180,3180,3180,3180,0
|
|
20231018,162400,409760050,3180,3180,3180,3180,0
|
|
20231018,162300,409760050,3180,3180,3180,3180,0
|
|
20231018,162200,409760050,3180,3180,3180,3180,0
|
|
20231018,162100,409760050,3180,3180,3180,3180,0
|
|
20231018,162000,409760050,3180,3180,3180,3180,0
|
|
20231018,161900,409760050,3180,3180,3180,3180,0
|
|
20231018,161800,409760050,3180,3180,3180,3180,0
|
|
20231018,161700,409760050,3180,3180,3180,3180,0
|
|
20231018,161600,409760050,3180,3180,3180,3180,0
|
|
20231018,161500,409760050,3180,3180,3180,3180,0
|
|
20231018,161400,409760050,3180,3180,3180,3180,0
|
|
20231018,161300,409760050,3180,3180,3180,3180,0
|
|
20231018,161200,409760050,3180,3180,3180,3180,0
|
|
20231018,161100,409760050,3180,3180,3180,3180,0
|
|
20231018,161000,409760050,3180,3180,3180,3180,0
|
|
20231018,160900,409760050,3180,3180,3180,3180,0
|
|
20231018,160800,409760050,3180,3180,3180,3180,0
|
|
20231018,160700,409760050,3180,3180,3180,3180,0
|
|
20231018,160600,409760050,3180,3180,3180,3180,3260
|
|
20231018,160500,409760050,3180,3180,3180,3180,0
|
|
20231018,160400,409760050,3180,3180,3180,3180,0
|
|
20231018,160300,409760050,3180,3180,3180,3180,0
|
|
20231018,160200,409760050,3180,3180,3180,3180,0
|
|
20231018,160100,409760050,3180,3180,3180,3180,0
|
|
20231018,160000,409760050,3180,3180,3180,3180,0
|
|
20231018,155900,409760050,3180,3180,3180,3180,0
|
|
20231018,155800,409760050,3180,3180,3180,3180,0
|
|
20231018,155700,409760050,3180,3180,3180,3180,0
|
|
20231018,155600,409760050,3180,3180,3180,3180,0
|
|
20231018,155500,409760050,3180,3180,3180,3180,0
|
|
20231018,155400,409760050,3180,3180,3180,3180,0
|
|
20231018,155300,409760050,3180,3180,3180,3180,0
|
|
20231018,155200,409760050,3180,3180,3180,3180,0
|
|
20231018,155100,409760050,3180,3180,3180,3180,0
|
|
20231018,155000,409760050,3180,3180,3180,3180,0
|
|
20231018,154900,409760050,3180,3180,3180,3180,0
|
|
20231018,154800,409760050,3180,3180,3180,3180,0
|
|
20231018,154700,409760050,3180,3180,3180,3180,0
|
|
20231018,154600,409760050,3180,3180,3180,3180,0
|
|
20231018,154500,409760050,3180,3180,3180,3180,0
|
|
20231018,154400,409760050,3180,3180,3180,3180,0
|
|
20231018,154300,409760050,3180,3180,3180,3180,0
|
|
20231018,154200,409760050,3180,3180,3180,3180,0
|
|
20231018,154100,409760050,3180,3180,3180,3180,0
|
|
20231018,154000,409760050,3180,3180,3180,3180,0
|
|
20231018,153900,409760050,3180,3180,3180,3180,0
|
|
20231018,153800,409760050,3180,3180,3180,3180,0
|
|
20231018,153700,409760050,3180,3180,3180,3180,0
|
|
20231018,153600,409760050,3180,3180,3180,3180,3260
|
|
20231018,153500,409760050,3180,3180,3180,3180,0
|
|
20231018,153400,409760050,3180,3180,3180,3180,0
|
|
20231018,153300,409760050,3180,3180,3180,3180,0
|
|
20231018,153200,409760050,3180,3180,3180,3180,0
|
|
20231018,153100,409760050,3180,3180,3180,3180,0
|
|
20231018,153000,409760050,3180,3180,3180,3180,3260
|
|
20231018,152900,399393250,3180,3180,3180,3180,0
|
|
20231018,152800,399393250,3180,3180,3180,3180,0
|
|
20231018,152700,399393250,3180,3180,3180,3180,0
|
|
20231018,152600,399393250,3180,3180,3180,3180,0
|
|
20231018,152500,399393250,3180,3180,3180,3180,0
|
|
20231018,152400,399393250,3180,3180,3180,3180,0
|
|
20231018,152300,399393250,3180,3180,3180,3180,0
|
|
20231018,152200,399393250,3180,3180,3180,3180,0
|
|
20231018,152100,399393250,3180,3180,3180,3180,0
|
|
20231018,152000,399393250,3180,3180,3180,3180,0
|
|
20231018,151900,399393250,3180,3180,3180,3180,60
|
|
20231018,151800,399202450,3180,3180,3180,3175,28
|
|
20231018,151700,399113440,3180,3180,3180,3180,1
|
|
20231018,151600,399110260,3175,3175,3175,3175,73
|
|
20231018,151500,398878485,3175,3175,3175,3175,29
|
|
20231018,151400,398786410,3175,3170,3175,3170,2748
|
|
20231018,151300,390072740,3170,3170,3170,3170,0
|
|
20231018,151200,390072740,3170,3170,3170,3170,10
|
|
20231018,151100,390041040,3175,3175,3175,3175,0
|
|
20231018,151000,390041040,3175,3165,3175,3165,2
|
|
20231018,150900,390034700,3175,3175,3175,3175,0
|
|
20231018,150800,390034700,3175,3170,3175,3170,1071
|
|
20231018,150700,386639345,3165,3170,3170,3165,258
|
|
20231018,150600,385822750,3170,3170,3170,3170,0
|
|
20231018,150500,385822750,3170,3170,3170,3170,0
|
|
20231018,150400,385822750,3170,3170,3170,3170,0
|
|
20231018,150300,385822750,3170,3170,3170,3170,283
|
|
20231018,150200,384925640,3175,3175,3175,3175,0
|
|
20231018,150100,384925640,3175,3175,3175,3175,0
|
|
20231018,150000,384925640,3175,3175,3175,3175,0
|
|
20231018,145900,384925640,3175,3175,3175,3175,0
|
|
20231018,145800,384925640,3175,3175,3175,3170,3870
|
|
20231018,145700,372654005,3180,3180,3180,3180,170
|
|
20231018,145600,372113405,3180,3180,3180,3180,0
|
|
20231018,145500,372113405,3180,3180,3180,3180,0
|
|
20231018,145400,372113405,3180,3180,3180,3180,0
|
|
20231018,145300,372113405,3180,3180,3180,3180,0
|
|
20231018,145200,372113405,3180,3170,3180,3170,2100
|
|
20231018,145100,365453530,3165,3165,3165,3165,1500
|
|
20231018,145000,360706030,3170,3170,3170,3170,0
|
|
20231018,144900,360706030,3170,3170,3170,3170,0
|
|
20231018,144800,360706030,3170,3170,3170,3170,21
|
|
20231018,144700,360639460,3165,3170,3170,3165,108
|
|
20231018,144600,360297600,3170,3170,3170,3170,0
|
|
20231018,144500,360297600,3170,3170,3170,3170,10
|
|
20231018,144400,360265900,3170,3170,3170,3170,0
|
|
20231018,144300,360265900,3170,3170,3170,3170,5
|
|
20231018,144200,360250050,3170,3170,3170,3170,1
|
|
20231018,144100,360246880,3165,3170,3170,3165,161
|
|
20231018,144000,359737215,3170,3170,3170,3170,0
|
|
20231018,143900,359737215,3170,3170,3170,3170,0
|
|
20231018,143800,359737215,3170,3170,3170,3170,0
|
|
20231018,143700,359737215,3170,3170,3170,3170,0
|
|
20231018,143600,359737215,3170,3170,3170,3170,117
|
|
20231018,143500,359366325,3170,3170,3170,3170,0
|
|
20231018,143400,359366325,3170,3165,3170,3165,634
|
|
20231018,143300,357359710,3165,3160,3165,3160,813
|
|
20231018,143200,354789630,3165,3165,3165,3165,60
|
|
20231018,143100,354599730,3165,3160,3165,3160,90
|
|
20231018,143000,354315230,3160,3160,3160,3160,58
|
|
20231018,142900,354131950,3160,3160,3160,3160,85
|
|
20231018,142800,353863350,3165,3165,3165,3165,0
|
|
20231018,142700,353863350,3165,3165,3165,3165,0
|
|
20231018,142600,353863350,3165,3160,3165,3160,72
|
|
20231018,142500,353635680,3160,3160,3160,3160,14
|
|
20231018,142400,353591440,3165,3165,3165,3165,100
|
|
20231018,142300,353274940,3165,3165,3165,3165,39
|
|
20231018,142200,353151505,3170,3170,3170,3170,0
|
|
20231018,142100,353151505,3170,3160,3170,3160,111
|
|
20231018,142000,352800325,3170,3170,3170,3170,0
|
|
20231018,141900,352800325,3170,3170,3170,3170,0
|
|
20231018,141800,352800325,3170,3160,3170,3160,1145
|
|
20231018,141700,349178575,3160,3155,3160,3155,14
|
|
20231018,141600,349134355,3160,3170,3170,3160,11950
|
|
20231018,141500,311346250,3170,3170,3170,3170,38
|
|
20231018,141400,311225790,3175,3175,3175,3175,0
|
|
20231018,141300,311225790,3175,3175,3175,3175,0
|
|
20231018,141200,311225790,3175,3175,3175,3175,0
|
|
20231018,141100,311225790,3175,3175,3175,3175,16
|
|
20231018,141000,311174990,3175,3175,3175,3175,0
|
|
20231018,140900,311174990,3175,3175,3175,3175,1
|
|
20231018,140800,311171815,3170,3170,3170,3170,2306
|
|
20231018,140700,303861795,3175,3175,3175,3175,100
|
|
20231018,140600,303544295,3175,3175,3175,3175,0
|
|
20231018,140500,303544295,3175,3180,3180,3175,741
|
|
20231018,140400,301191615,3175,3175,3175,3175,267
|
|
20231018,140300,300343890,3175,3175,3175,3175,0
|
|
20231018,140200,300343890,3175,3175,3175,3175,0
|
|
20231018,140100,300343890,3175,3175,3175,3175,0
|
|
20231018,140000,300343890,3175,3175,3175,3175,0
|
|
20231018,135900,300343890,3175,3175,3175,3175,1
|
|
20231018,135800,300340715,3175,3170,3175,3170,1909
|
|
20231018,135700,294281845,3170,3170,3170,3170,3306
|
|
20231018,135600,283801825,3175,3175,3175,3175,1
|
|
20231018,135500,283798650,3170,3175,3175,3170,1727
|
|
20231018,135400,278323655,3170,3170,3170,3170,514
|
|
20231018,135300,276694275,3175,3175,3175,3175,0
|
|
20231018,135200,276694275,3175,3175,3175,3175,0
|
|
20231018,135100,276694275,3175,3170,3175,3170,161
|
|
20231018,135000,276183900,3175,3175,3175,3175,32
|
|
20231018,134900,276082300,3175,3175,3175,3175,204
|
|
20231018,134800,275434600,3175,3175,3175,3175,0
|
|
20231018,134700,275434600,3175,3175,3175,3175,0
|
|
20231018,134600,275434600,3175,3175,3175,3175,0
|
|
20231018,134500,275434600,3175,3175,3175,3175,0
|
|
20231018,134400,275434600,3175,3175,3175,3175,20
|
|
20231018,134300,275371100,3175,3175,3175,3175,201
|
|
20231018,134200,274732925,3170,3170,3170,3170,160
|
|
20231018,134100,274225725,3175,3175,3175,3175,0
|
|
20231018,134000,274225725,3175,3175,3175,3175,150
|
|
20231018,133900,273749475,3180,3180,3180,3180,0
|
|
20231018,133800,273749475,3180,3180,3180,3180,0
|
|
20231018,133700,273749475,3180,3180,3180,3180,0
|
|
20231018,133600,273749475,3180,3180,3180,3180,0
|
|
20231018,133500,273749475,3180,3180,3180,3180,0
|
|
20231018,133400,273749475,3180,3180,3180,3180,0
|
|
20231018,133300,273749475,3180,3180,3180,3180,0
|
|
20231018,133200,273749475,3180,3180,3180,3180,0
|
|
20231018,133100,273749475,3180,3180,3180,3180,0
|
|
20231018,133000,273749475,3180,3180,3180,3180,0
|
|
20231018,132900,273749475,3180,3180,3180,3180,0
|
|
20231018,132800,273749475,3180,3180,3180,3180,0
|
|
20231018,132700,273749475,3180,3180,3180,3180,0
|
|
20231018,132600,273749475,3180,3180,3180,3180,0
|
|
20231018,132500,273749475,3180,3175,3180,3175,85
|
|
20231018,132400,273479595,3175,3175,3175,3175,1
|
|
20231018,132300,273476420,3180,3180,3180,3180,11
|
|
20231018,132200,273441440,3180,3180,3180,3180,0
|
|
20231018,132100,273441440,3180,3180,3180,3180,0
|
|
20231018,132000,273441440,3180,3180,3180,3180,0
|
|
20231018,131900,273441440,3180,3180,3180,3180,0
|
|
20231018,131800,273441440,3180,3180,3180,3180,0
|
|
20231018,131700,273441440,3180,3175,3180,3170,627
|
|
20231018,131600,271450735,3175,3175,3175,3175,50
|
|
20231018,131500,271291985,3175,3175,3175,3175,0
|
|
20231018,131400,271291985,3175,3175,3175,3175,0
|
|
20231018,131300,271291985,3175,3175,3175,3175,0
|
|
20231018,131200,271291985,3175,3175,3175,3175,0
|
|
20231018,131100,271291985,3175,3175,3175,3175,1
|
|
20231018,131000,271288810,3170,3165,3170,3165,60
|
|
20231018,130900,271098615,3170,3170,3170,3170,3
|
|
20231018,130800,271089105,3175,3175,3175,3175,50
|
|
20231018,130700,270930355,3175,3175,3175,3175,0
|
|
20231018,130600,270930355,3175,3175,3175,3170,3124
|
|
20231018,130500,261026010,3180,3180,3180,3180,0
|
|
20231018,130400,261026010,3180,3180,3180,3180,1
|
|
20231018,130300,261022830,3175,3175,3175,3175,85
|
|
20231018,130200,260752955,3180,3180,3180,3180,2
|
|
20231018,130100,260746595,3175,3175,3180,3175,26
|
|
20231018,130000,260664035,3180,3180,3180,3175,2394
|
|
20231018,125900,253061410,3185,3185,3185,3185,0
|
|
20231018,125800,253061410,3185,3185,3185,3185,0
|
|
20231018,125700,253061410,3185,3185,3185,3185,0
|
|
20231018,125600,253061410,3185,3185,3185,3185,0
|
|
20231018,125500,253061410,3185,3185,3185,3185,0
|
|
20231018,125400,253061410,3185,3185,3185,3185,0
|
|
20231018,125300,253061410,3185,3185,3185,3185,1
|
|
20231018,125200,253058225,3180,3180,3180,3180,900
|
|
20231018,125100,250196225,3190,3190,3190,3190,0
|
|
20231018,125000,250196225,3190,3190,3190,3190,0
|
|
20231018,124900,250196225,3190,3190,3190,3190,2
|
|
20231018,124800,250189845,3190,3190,3190,3190,0
|
|
20231018,124700,250189845,3190,3190,3190,3190,0
|
|
20231018,124600,250189845,3190,3190,3190,3190,85
|
|
20231018,124500,249918695,3190,3190,3190,3190,0
|
|
20231018,124400,249918695,3190,3190,3190,3190,0
|
|
20231018,124300,249918695,3190,3190,3190,3190,1
|
|
20231018,124200,249915505,3180,3190,3190,3180,874
|
|
20231018,124100,247129445,3190,3190,3190,3190,0
|
|
20231018,124000,247129445,3190,3185,3190,3185,123
|
|
20231018,123900,246737685,3180,3180,3180,3180,23
|
|
20231018,123800,246664545,3185,3185,3185,3185,300
|
|
20231018,123700,245709045,3190,3190,3190,3190,0
|
|
20231018,123600,245709045,3190,3190,3190,3190,0
|
|
20231018,123500,245709045,3190,3190,3190,3190,1
|
|
20231018,123400,245705855,3190,3190,3190,3190,0
|
|
20231018,123300,245705855,3190,3190,3190,3190,0
|
|
20231018,123200,245705855,3190,3190,3190,3190,0
|
|
20231018,123100,245705855,3190,3190,3190,3190,0
|
|
20231018,123000,245705855,3190,3190,3190,3190,0
|
|
20231018,122900,245705855,3190,3190,3190,3190,0
|
|
20231018,122800,245705855,3190,3190,3190,3190,0
|
|
20231018,122700,245705855,3190,3190,3190,3190,0
|
|
20231018,122600,245705855,3190,3190,3190,3190,1
|
|
20231018,122500,245702665,3185,3190,3190,3185,196
|
|
20231018,122400,245078400,3185,3190,3190,3185,333
|
|
20231018,122300,244016940,3195,3195,3195,3195,0
|
|
20231018,122200,244016940,3195,3195,3195,3195,0
|
|
20231018,122100,244016940,3195,3195,3195,3195,0
|
|
20231018,122000,244016940,3195,3195,3195,3195,0
|
|
20231018,121900,244016940,3195,3195,3195,3195,0
|
|
20231018,121800,244016940,3195,3195,3195,3195,0
|
|
20231018,121700,244016940,3195,3195,3195,3195,0
|
|
20231018,121600,244016940,3195,3195,3195,3195,1
|
|
20231018,121500,244013745,3190,3190,3190,3190,85
|
|
20231018,121400,243742595,3195,3195,3195,3195,0
|
|
20231018,121300,243742595,3195,3195,3195,3195,0
|
|
20231018,121200,243742595,3195,3195,3195,3195,0
|
|
20231018,121100,243742595,3195,3195,3195,3195,1
|
|
20231018,121000,243739400,3190,3190,3190,3190,13
|
|
20231018,120900,243697930,3190,3190,3190,3190,88
|
|
20231018,120800,243417210,3195,3195,3195,3195,0
|
|
20231018,120700,243417210,3195,3190,3195,3190,184
|
|
20231018,120600,242830080,3195,3195,3195,3195,0
|
|
20231018,120500,242830080,3195,3195,3195,3195,0
|
|
20231018,120400,242830080,3195,3190,3195,3190,594
|
|
20231018,120300,240934615,3190,3190,3190,3190,0
|
|
20231018,120200,240934615,3190,3190,3190,3190,3
|
|
20231018,120100,240925045,3190,3190,3190,3190,1
|
|
20231018,120000,240921855,3190,3190,3190,3190,0
|
|
20231018,115900,240921855,3190,3185,3190,3185,164
|
|
20231018,115800,240399380,3180,3180,3180,3180,85
|
|
20231018,115700,240129080,3185,3185,3185,3185,0
|
|
20231018,115600,240129080,3185,3185,3185,3185,0
|
|
20231018,115500,240129080,3185,3185,3185,3185,0
|
|
20231018,115400,240129080,3185,3185,3185,3185,0
|
|
20231018,115300,240129080,3185,3185,3185,3185,0
|
|
20231018,115200,240129080,3185,3180,3185,3180,85
|
|
20231018,115100,239858775,3180,3180,3180,3180,1922
|
|
20231018,115000,233746815,3185,3185,3185,3185,276
|
|
20231018,114900,232867755,3190,3190,3190,3190,0
|
|
20231018,114800,232867755,3190,3190,3190,3190,0
|
|
20231018,114700,232867755,3190,3190,3190,3190,0
|
|
20231018,114600,232867755,3190,3190,3190,3190,0
|
|
20231018,114500,232867755,3190,3190,3190,3190,0
|
|
20231018,114400,232867755,3190,3190,3190,3190,1
|
|
20231018,114300,232864565,3185,3185,3185,3185,0
|
|
20231018,114200,232864565,3185,3185,3185,3185,84
|
|
20231018,114100,232597025,3190,3190,3190,3190,1
|
|
20231018,114000,232593835,3185,3185,3185,3185,0
|
|
20231018,113900,232593835,3185,3185,3185,3185,30
|
|
20231018,113800,232498285,3185,3185,3185,3185,84
|
|
20231018,113700,232230745,3190,3190,3190,3190,0
|
|
20231018,113600,232230745,3190,3190,3190,3190,0
|
|
20231018,113500,232230745,3190,3190,3190,3190,0
|
|
20231018,113400,232230745,3190,3185,3190,3185,75
|
|
20231018,113300,231991865,3185,3185,3185,3185,48
|
|
20231018,113200,231838985,3185,3185,3185,3185,0
|
|
20231018,113100,231838985,3185,3180,3185,3180,201
|
|
20231018,113000,231199800,3185,3185,3185,3185,0
|
|
20231018,112900,231199800,3185,3185,3185,3185,0
|
|
20231018,112800,231199800,3185,3190,3190,3185,236
|
|
20231018,112700,230448095,3190,3190,3190,3190,0
|
|
20231018,112600,230448095,3190,3190,3190,3190,223
|
|
20231018,112500,229736725,3195,3195,3195,3195,0
|
|
20231018,112400,229736725,3195,3195,3195,3195,0
|
|
20231018,112300,229736725,3195,3195,3195,3195,0
|
|
20231018,112200,229736725,3195,3195,3195,3195,42
|
|
20231018,112100,229602535,3200,3200,3200,3200,0
|
|
20231018,112000,229602535,3200,3200,3200,3200,0
|
|
20231018,111900,229602535,3200,3200,3200,3200,1
|
|
20231018,111800,229599335,3190,3195,3195,3190,3652
|
|
20231018,111700,217949010,3195,3195,3195,3195,0
|
|
20231018,111600,217949010,3195,3195,3195,3190,1007
|
|
20231018,111500,214736645,3195,3195,3195,3195,0
|
|
20231018,111400,214736645,3195,3195,3195,3195,0
|
|
20231018,111300,214736645,3195,3195,3195,3195,0
|
|
20231018,111200,214736645,3195,3195,3195,3195,0
|
|
20231018,111100,214736645,3195,3195,3195,3195,0
|
|
20231018,111000,214736645,3195,3195,3195,3195,10
|
|
20231018,110900,214704695,3195,3200,3200,3195,420
|
|
20231018,110800,213362660,3200,3195,3200,3190,1092
|
|
20231018,110700,209873820,3195,3195,3195,3195,0
|
|
20231018,110600,209873820,3195,3195,3195,3195,2401
|
|
20231018,110500,202202625,3195,3195,3195,3195,0
|
|
20231018,110400,202202625,3195,3185,3195,3185,4101
|
|
20231018,110300,189140930,3180,3190,3190,3180,1405
|
|
20231018,110200,184667405,3190,3180,3190,3170,2727
|
|
20231018,110100,175993030,3185,3175,3185,3175,1652
|
|
20231018,110000,170745080,3170,3170,3170,3170,2015
|
|
20231018,105900,164357530,3175,3175,3175,3175,1011
|
|
20231018,105800,161147605,3180,3180,3180,3180,815
|
|
20231018,105700,158555905,3175,3175,3175,3175,0
|
|
20231018,105600,158555905,3175,3175,3175,3175,124
|
|
20231018,105500,158162205,3165,3175,3175,3165,3734
|
|
20231018,105400,146341585,3175,3175,3175,3165,6732
|
|
20231018,105300,124996440,3180,3180,3180,3180,658
|
|
20231018,105200,122904000,3180,3185,3185,3180,1389
|
|
20231018,105100,118482180,3185,3185,3185,3185,409
|
|
20231018,105000,117179515,3185,3185,3185,3185,31
|
|
20231018,104900,117080780,3185,3185,3185,3185,21
|
|
20231018,104800,117013895,3185,3185,3185,3185,1659
|
|
20231018,104700,111729980,3185,3185,3185,3185,21
|
|
20231018,104600,111663095,3185,3185,3185,3185,122
|
|
20231018,104500,111274525,3185,3185,3185,3185,600
|
|
20231018,104400,109363525,3190,3190,3190,3190,641
|
|
20231018,104300,107318735,3190,3190,3195,3190,974
|
|
20231018,104200,104209175,3190,3190,3190,3190,21
|
|
20231018,104100,104142185,3190,3190,3190,3190,14
|
|
20231018,104000,104097525,3195,3195,3195,3195,0
|
|
20231018,103900,104097525,3195,3195,3195,3195,30
|
|
20231018,103800,104001675,3195,3195,3195,3195,88
|
|
20231018,103700,103720515,3200,3200,3200,3200,0
|
|
20231018,103600,103720515,3200,3200,3200,3200,0
|
|
20231018,103500,103720515,3200,3195,3200,3195,326
|
|
20231018,103400,102678845,3200,3200,3200,3200,0
|
|
20231018,103300,102678845,3200,3200,3200,3200,181
|
|
20231018,103200,102099645,3195,3195,3200,3195,578
|
|
20231018,103100,100250590,3195,3195,3195,3195,279
|
|
20231018,103000,99359185,3195,3195,3195,3195,1
|
|
20231018,102900,99355990,3195,3195,3195,3195,31
|
|
20231018,102800,99256945,3195,3195,3195,3195,10
|
|
20231018,102700,99224995,3195,3195,3195,3195,3
|
|
20231018,102600,99215410,3195,3190,3195,3190,66
|
|
20231018,102500,99004575,3190,3190,3190,3190,21
|
|
20231018,102400,98937585,3200,3200,3200,3200,1
|
|
20231018,102300,98934385,3190,3190,3190,3190,0
|
|
20231018,102200,98934385,3190,3190,3190,3190,0
|
|
20231018,102100,98934385,3190,3190,3190,3190,472
|
|
20231018,102000,97428705,3195,3195,3195,3195,0
|
|
20231018,101900,97428705,3195,3195,3195,3195,564
|
|
20231018,101800,95626725,3190,3190,3190,3190,171
|
|
20231018,101700,95081235,3195,3195,3195,3195,0
|
|
20231018,101600,95081235,3195,3195,3195,3195,6
|
|
20231018,101500,95062065,3195,3195,3195,3195,168
|
|
20231018,101400,94525305,3195,3195,3195,3195,0
|
|
20231018,101300,94525305,3195,3190,3195,3190,499
|
|
20231018,101200,92931005,3190,3190,3190,3190,0
|
|
20231018,101100,92931005,3190,3195,3195,3190,4230
|
|
20231018,101000,79429460,3200,3200,3200,3200,0
|
|
20231018,100900,79429460,3200,3200,3200,3200,9
|
|
20231018,100800,79400660,3200,3200,3200,3200,0
|
|
20231018,100700,79400660,3200,3200,3200,3200,51
|
|
20231018,100600,79237460,3200,3200,3200,3200,1979
|
|
20231018,100500,72904660,3205,3205,3205,3205,5
|
|
20231018,100400,72888635,3200,3205,3205,3200,570
|
|
20231018,100300,71062940,3205,3205,3205,3205,84
|
|
20231018,100200,70793720,3205,3205,3205,3205,84
|
|
20231018,100100,70524500,3210,3210,3210,3210,10
|
|
20231018,100000,70492400,3205,3205,3210,3205,258
|
|
20231018,095900,69665505,3205,3205,3205,3205,285
|
|
20231018,095800,68752080,3210,3210,3210,3210,50
|
|
20231018,095700,68591580,3205,3205,3205,3205,0
|
|
20231018,095600,68591580,3205,3210,3210,3205,1185
|
|
20231018,095500,64793405,3210,3210,3210,3210,0
|
|
20231018,095400,64793405,3210,3210,3210,3210,5
|
|
20231018,095300,64777355,3210,3210,3210,3210,0
|
|
20231018,095200,64777355,3210,3210,3210,3210,5
|
|
20231018,095100,64761305,3215,3215,3215,3215,1
|
|
20231018,095000,64758090,3215,3210,3215,3210,144
|
|
20231018,094900,64295820,3210,3210,3210,3210,0
|
|
20231018,094800,64295820,3210,3210,3210,3210,131
|
|
20231018,094700,63875310,3210,3210,3210,3210,288
|
|
20231018,094600,62950830,3225,3225,3225,3225,0
|
|
20231018,094500,62950830,3225,3210,3225,3210,213
|
|
20231018,094400,62267085,3215,3210,3215,3210,1478
|
|
20231018,094300,57521170,3205,3205,3205,3205,1
|
|
20231018,094200,57517965,3210,3210,3210,3210,0
|
|
20231018,094100,57517965,3210,3205,3210,3205,804
|
|
20231018,094000,54938395,3215,3215,3215,3215,0
|
|
20231018,093900,54938395,3215,3215,3215,3215,25
|
|
20231018,093800,54858020,3215,3210,3215,3210,855
|
|
20231018,093700,52113460,3205,3215,3215,3205,1453
|
|
20231018,093600,47453175,3215,3225,3225,3215,86
|
|
20231018,093500,47176675,3215,3215,3215,3215,85
|
|
20231018,093400,46903400,3220,3210,3220,3210,688
|
|
20231018,093300,44689310,3220,3220,3220,3220,83
|
|
20231018,093200,44422050,3220,3215,3220,3210,469
|
|
20231018,093100,42915220,3215,3210,3215,3205,231
|
|
20231018,093000,42174295,3210,3210,3210,3205,326
|
|
20231018,092900,41128890,3210,3210,3210,3205,1980
|
|
20231018,092800,34774105,3215,3220,3220,3215,331
|
|
20231018,092700,33709100,3220,3225,3225,3220,181
|
|
20231018,092600,33126250,3220,3220,3220,3220,0
|
|
20231018,092500,33126250,3220,3220,3220,3220,0
|
|
20231018,092400,33126250,3220,3220,3220,3220,310
|
|
20231018,092300,32128050,3220,3225,3225,3220,195
|
|
20231018,092200,31499600,3220,3220,3220,3220,897
|
|
20231018,092100,28611260,3210,3210,3210,3210,0
|
|
20231018,092000,28611260,3210,3210,3220,3210,100
|
|
20231018,091900,28290250,3205,3210,3210,3205,611
|
|
20231018,091800,26329495,3210,3210,3210,3210,50
|
|
20231018,091700,26168995,3210,3210,3210,3210,0
|
|
20231018,091600,26168995,3210,3205,3210,3205,177
|
|
20231018,091500,25601460,3205,3205,3205,3205,113
|
|
20231018,091400,25239295,3200,3200,3200,3200,516
|
|
20231018,091300,23588095,3200,3205,3210,3200,307
|
|
20231018,091200,22604320,3205,3210,3210,3205,692
|
|
20231018,091100,20383595,3220,3210,3220,3210,327
|
|
20231018,091000,19331925,3215,3215,3215,3215,262
|
|
20231018,090900,18489595,3220,3220,3220,3220,0
|
|
20231018,090800,18489595,3220,3220,3220,3220,100
|
|
20231018,090700,18167595,3220,3220,3220,3220,400
|
|
20231018,090600,16879595,3220,3215,3220,3215,200
|
|
20231018,090500,16236095,3205,3205,3205,3205,127
|
|
20231018,090400,15829060,3205,3215,3215,3205,489
|
|
20231018,090300,14259435,3220,3220,3220,3220,0
|
|
20231018,090200,14259435,3220,3220,3220,3220,349
|
|
20231018,090100,13135655,3225,3225,3225,3220,686
|
|
20231018,090000,10925595,3230,3195,3230,3195,3406
|