677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,201400,444608550,3890,3890,3890,3890,2310
|
|
20231018,201300,444608550,3890,3890,3890,3890,0
|
|
20231018,201200,444608550,3890,3890,3890,3890,0
|
|
20231018,201100,444608550,3890,3890,3890,3890,0
|
|
20231018,201000,444608550,3890,3890,3890,3890,0
|
|
20231018,200900,444608550,3890,3890,3890,3890,0
|
|
20231018,200800,444608550,3890,3890,3890,3890,0
|
|
20231018,200700,444608550,3890,3890,3890,3890,0
|
|
20231018,200600,444608550,3890,3890,3890,3890,0
|
|
20231018,200500,444608550,3890,3890,3890,3890,0
|
|
20231018,200400,444608550,3890,3890,3890,3890,0
|
|
20231018,200300,444608550,3890,3890,3890,3890,0
|
|
20231018,200200,444608550,3890,3890,3890,3890,0
|
|
20231018,200100,444608550,3890,3890,3890,3890,0
|
|
20231018,200000,444608550,3890,3890,3890,3890,0
|
|
20231018,195900,444608550,3890,3890,3890,3890,0
|
|
20231018,195800,444608550,3890,3890,3890,3890,0
|
|
20231018,195700,444608550,3890,3890,3890,3890,0
|
|
20231018,195600,444608550,3890,3890,3890,3890,0
|
|
20231018,195500,444608550,3890,3890,3890,3890,0
|
|
20231018,195400,444608550,3890,3890,3890,3890,0
|
|
20231018,195300,444608550,3890,3890,3890,3890,0
|
|
20231018,195200,444608550,3890,3890,3890,3890,0
|
|
20231018,195100,444608550,3890,3890,3890,3890,0
|
|
20231018,195000,444608550,3890,3890,3890,3890,0
|
|
20231018,194900,444608550,3890,3890,3890,3890,0
|
|
20231018,194800,444608550,3890,3890,3890,3890,0
|
|
20231018,194700,444608550,3890,3890,3890,3890,0
|
|
20231018,194600,444608550,3890,3890,3890,3890,0
|
|
20231018,194500,444608550,3890,3890,3890,3890,0
|
|
20231018,194400,444608550,3890,3890,3890,3890,2310
|
|
20231018,194300,444608550,3890,3890,3890,3890,0
|
|
20231018,194200,444608550,3890,3890,3890,3890,0
|
|
20231018,194100,444608550,3890,3890,3890,3890,0
|
|
20231018,194000,444608550,3890,3890,3890,3890,0
|
|
20231018,193900,444608550,3890,3890,3890,3890,0
|
|
20231018,193800,444608550,3890,3890,3890,3890,0
|
|
20231018,193700,444608550,3890,3890,3890,3890,0
|
|
20231018,193600,444608550,3890,3890,3890,3890,0
|
|
20231018,193500,444608550,3890,3890,3890,3890,0
|
|
20231018,193400,444608550,3890,3890,3890,3890,0
|
|
20231018,193300,444608550,3890,3890,3890,3890,0
|
|
20231018,193200,444608550,3890,3890,3890,3890,0
|
|
20231018,193100,444608550,3890,3890,3890,3890,0
|
|
20231018,193000,444608550,3890,3890,3890,3890,0
|
|
20231018,192900,444608550,3890,3890,3890,3890,0
|
|
20231018,192800,444608550,3890,3890,3890,3890,0
|
|
20231018,192700,444608550,3890,3890,3890,3890,0
|
|
20231018,192600,444608550,3890,3890,3890,3890,0
|
|
20231018,192500,444608550,3890,3890,3890,3890,0
|
|
20231018,192400,444608550,3890,3890,3890,3890,0
|
|
20231018,192300,444608550,3890,3890,3890,3890,0
|
|
20231018,192200,444608550,3890,3890,3890,3890,0
|
|
20231018,192100,444608550,3890,3890,3890,3890,0
|
|
20231018,192000,444608550,3890,3890,3890,3890,0
|
|
20231018,191900,444608550,3890,3890,3890,3890,0
|
|
20231018,191800,444608550,3890,3890,3890,3890,0
|
|
20231018,191700,444608550,3890,3890,3890,3890,0
|
|
20231018,191600,444608550,3890,3890,3890,3890,0
|
|
20231018,191500,444608550,3890,3890,3890,3890,0
|
|
20231018,191400,444608550,3890,3890,3890,3890,2310
|
|
20231018,191300,444608550,3890,3890,3890,3890,0
|
|
20231018,191200,444608550,3890,3890,3890,3890,0
|
|
20231018,191100,444608550,3890,3890,3890,3890,0
|
|
20231018,191000,444608550,3890,3890,3890,3890,0
|
|
20231018,190900,444608550,3890,3890,3890,3890,0
|
|
20231018,190800,444608550,3890,3890,3890,3890,0
|
|
20231018,190700,444608550,3890,3890,3890,3890,0
|
|
20231018,190600,444608550,3890,3890,3890,3890,0
|
|
20231018,190500,444608550,3890,3890,3890,3890,0
|
|
20231018,190400,444608550,3890,3890,3890,3890,0
|
|
20231018,190300,444608550,3890,3890,3890,3890,0
|
|
20231018,190200,444608550,3890,3890,3890,3890,0
|
|
20231018,190100,444608550,3890,3890,3890,3890,0
|
|
20231018,190000,444608550,3890,3890,3890,3890,0
|
|
20231018,185900,444608550,3890,3890,3890,3890,0
|
|
20231018,185800,444608550,3890,3890,3890,3890,0
|
|
20231018,185700,444608550,3890,3890,3890,3890,0
|
|
20231018,185600,444608550,3890,3890,3890,3890,0
|
|
20231018,185500,444608550,3890,3890,3890,3890,0
|
|
20231018,185400,444608550,3890,3890,3890,3890,0
|
|
20231018,185300,444608550,3890,3890,3890,3890,0
|
|
20231018,185200,444608550,3890,3890,3890,3890,0
|
|
20231018,185100,444608550,3890,3890,3890,3890,0
|
|
20231018,185000,444608550,3890,3890,3890,3890,0
|
|
20231018,184900,444608550,3890,3890,3890,3890,0
|
|
20231018,184800,444608550,3890,3890,3890,3890,0
|
|
20231018,184700,444608550,3890,3890,3890,3890,0
|
|
20231018,184600,444608550,3890,3890,3890,3890,0
|
|
20231018,184500,444608550,3890,3890,3890,3890,0
|
|
20231018,184400,444608550,3890,3890,3890,3890,2310
|
|
20231018,184300,444608550,3890,3890,3890,3890,0
|
|
20231018,184200,444608550,3890,3890,3890,3890,0
|
|
20231018,184100,444608550,3890,3890,3890,3890,0
|
|
20231018,184000,444608550,3890,3890,3890,3890,0
|
|
20231018,183900,444608550,3890,3890,3890,3890,0
|
|
20231018,183800,444608550,3890,3890,3890,3890,0
|
|
20231018,183700,444608550,3890,3890,3890,3890,0
|
|
20231018,183600,444608550,3890,3890,3890,3890,0
|
|
20231018,183500,444608550,3890,3890,3890,3890,0
|
|
20231018,183400,444608550,3890,3890,3890,3890,0
|
|
20231018,183300,444608550,3890,3890,3890,3890,0
|
|
20231018,183200,444608550,3890,3890,3890,3890,0
|
|
20231018,183100,444608550,3890,3890,3890,3890,0
|
|
20231018,183000,444608550,3890,3890,3890,3890,0
|
|
20231018,182900,444608550,3890,3890,3890,3890,0
|
|
20231018,182800,444608550,3890,3890,3890,3890,0
|
|
20231018,182700,444608550,3890,3890,3890,3890,0
|
|
20231018,182600,444608550,3890,3890,3890,3890,0
|
|
20231018,182500,444608550,3890,3890,3890,3890,0
|
|
20231018,182400,444608550,3890,3890,3890,3890,0
|
|
20231018,182300,444608550,3890,3890,3890,3890,0
|
|
20231018,182200,444608550,3890,3890,3890,3890,0
|
|
20231018,182100,444608550,3890,3890,3890,3890,0
|
|
20231018,182000,444608550,3890,3890,3890,3890,0
|
|
20231018,181900,444608550,3890,3890,3890,3890,0
|
|
20231018,181800,444608550,3890,3890,3890,3890,0
|
|
20231018,181700,444608550,3890,3890,3890,3890,0
|
|
20231018,181600,444608550,3890,3890,3890,3890,0
|
|
20231018,181500,444608550,3890,3890,3890,3890,0
|
|
20231018,181400,444608550,3890,3890,3890,3890,2310
|
|
20231018,181300,444608550,3890,3890,3890,3890,0
|
|
20231018,181200,444608550,3890,3890,3890,3890,0
|
|
20231018,181100,444608550,3890,3890,3890,3890,0
|
|
20231018,181000,444608550,3890,3890,3890,3890,0
|
|
20231018,180900,444608550,3890,3890,3890,3890,0
|
|
20231018,180800,444608550,3890,3890,3890,3890,0
|
|
20231018,180700,444608550,3890,3890,3890,3890,0
|
|
20231018,180600,444608550,3890,3890,3890,3890,0
|
|
20231018,180500,444608550,3890,3890,3890,3890,0
|
|
20231018,180400,444608550,3890,3890,3890,3890,0
|
|
20231018,180300,444608550,3890,3890,3890,3890,0
|
|
20231018,180200,444608550,3890,3890,3890,3890,0
|
|
20231018,180100,444608550,3890,3890,3890,3890,0
|
|
20231018,180000,444608550,3890,3890,3890,3890,0
|
|
20231018,175900,444608550,3890,3890,3890,3890,0
|
|
20231018,175800,444608550,3890,3890,3890,3890,0
|
|
20231018,175700,444608550,3890,3890,3890,3890,0
|
|
20231018,175600,444608550,3890,3890,3890,3890,0
|
|
20231018,175500,444608550,3890,3890,3890,3890,0
|
|
20231018,175400,444608550,3890,3890,3890,3890,0
|
|
20231018,175300,444608550,3890,3890,3890,3890,0
|
|
20231018,175200,444608550,3890,3890,3890,3890,0
|
|
20231018,175100,444608550,3890,3890,3890,3890,0
|
|
20231018,175000,444608550,3890,3890,3890,3890,0
|
|
20231018,174900,444608550,3890,3890,3890,3890,0
|
|
20231018,174800,444608550,3890,3890,3890,3890,0
|
|
20231018,174700,444608550,3890,3890,3890,3890,0
|
|
20231018,174600,444608550,3890,3890,3890,3890,0
|
|
20231018,174500,444608550,3890,3890,3890,3890,0
|
|
20231018,174400,444608550,3890,3890,3890,3890,2310
|
|
20231018,174300,444608550,3890,3890,3890,3890,0
|
|
20231018,174200,444608550,3890,3890,3890,3890,0
|
|
20231018,174100,444608550,3890,3890,3890,3890,0
|
|
20231018,174000,444608550,3890,3890,3890,3890,0
|
|
20231018,173900,444608550,3890,3890,3890,3890,0
|
|
20231018,173800,444608550,3890,3890,3890,3890,0
|
|
20231018,173700,444608550,3890,3890,3890,3890,0
|
|
20231018,173600,444608550,3890,3890,3890,3890,0
|
|
20231018,173500,444608550,3890,3890,3890,3890,0
|
|
20231018,173400,444608550,3890,3890,3890,3890,0
|
|
20231018,173300,444608550,3890,3890,3890,3890,0
|
|
20231018,173200,444608550,3890,3890,3890,3890,0
|
|
20231018,173100,444608550,3890,3890,3890,3890,0
|
|
20231018,173000,444608550,3890,3890,3890,3890,0
|
|
20231018,172900,444608550,3890,3890,3890,3890,0
|
|
20231018,172800,444608550,3890,3890,3890,3890,0
|
|
20231018,172700,444608550,3890,3890,3890,3890,0
|
|
20231018,172600,444608550,3890,3890,3890,3890,0
|
|
20231018,172500,444608550,3890,3890,3890,3890,0
|
|
20231018,172400,444608550,3890,3890,3890,3890,0
|
|
20231018,172300,444608550,3890,3890,3890,3890,0
|
|
20231018,172200,444608550,3890,3890,3890,3890,0
|
|
20231018,172100,444608550,3890,3890,3890,3890,0
|
|
20231018,172000,444608550,3890,3890,3890,3890,0
|
|
20231018,171900,444608550,3890,3890,3890,3890,0
|
|
20231018,171800,444608550,3890,3890,3890,3890,0
|
|
20231018,171700,444608550,3890,3890,3890,3890,0
|
|
20231018,171600,444608550,3890,3890,3890,3890,0
|
|
20231018,171500,444608550,3890,3890,3890,3890,0
|
|
20231018,171400,444608550,3890,3890,3890,3890,2310
|
|
20231018,171300,444608550,3890,3890,3890,3890,0
|
|
20231018,171200,444608550,3890,3890,3890,3890,0
|
|
20231018,171100,444608550,3890,3890,3890,3890,0
|
|
20231018,171000,444608550,3890,3890,3890,3890,0
|
|
20231018,170900,444608550,3890,3890,3890,3890,0
|
|
20231018,170800,444608550,3890,3890,3890,3890,0
|
|
20231018,170700,444608550,3890,3890,3890,3890,0
|
|
20231018,170600,444608550,3890,3890,3890,3890,0
|
|
20231018,170500,444608550,3890,3890,3890,3890,0
|
|
20231018,170400,444608550,3890,3890,3890,3890,0
|
|
20231018,170300,444608550,3890,3890,3890,3890,0
|
|
20231018,170200,444608550,3890,3890,3890,3890,0
|
|
20231018,170100,444608550,3890,3890,3890,3890,0
|
|
20231018,170000,444608550,3890,3890,3890,3890,0
|
|
20231018,165900,444608550,3890,3890,3890,3890,0
|
|
20231018,165800,444608550,3890,3890,3890,3890,0
|
|
20231018,165700,444608550,3890,3890,3890,3890,0
|
|
20231018,165600,444608550,3890,3890,3890,3890,0
|
|
20231018,165500,444608550,3890,3890,3890,3890,0
|
|
20231018,165400,444608550,3890,3890,3890,3890,0
|
|
20231018,165300,444608550,3890,3890,3890,3890,0
|
|
20231018,165200,444608550,3890,3890,3890,3890,0
|
|
20231018,165100,444608550,3890,3890,3890,3890,0
|
|
20231018,165000,444608550,3890,3890,3890,3890,0
|
|
20231018,164900,444608550,3890,3890,3890,3890,0
|
|
20231018,164800,444608550,3890,3890,3890,3890,0
|
|
20231018,164700,444608550,3890,3890,3890,3890,0
|
|
20231018,164600,444608550,3890,3890,3890,3890,0
|
|
20231018,164500,444608550,3890,3890,3890,3890,0
|
|
20231018,164400,444608550,3890,3890,3890,3890,2310
|
|
20231018,164300,444608550,3890,3890,3890,3890,0
|
|
20231018,164200,444608550,3890,3890,3890,3890,0
|
|
20231018,164100,444608550,3890,3890,3890,3890,0
|
|
20231018,164000,444608550,3890,3890,3890,3890,0
|
|
20231018,163900,444608550,3890,3890,3890,3890,0
|
|
20231018,163800,444608550,3890,3890,3890,3890,0
|
|
20231018,163700,444608550,3890,3890,3890,3890,0
|
|
20231018,163600,444608550,3890,3890,3890,3890,0
|
|
20231018,163500,444608550,3890,3890,3890,3890,0
|
|
20231018,163400,444608550,3890,3890,3890,3890,0
|
|
20231018,163300,444608550,3890,3890,3890,3890,0
|
|
20231018,163200,444608550,3890,3890,3890,3890,0
|
|
20231018,163100,444608550,3890,3890,3890,3890,0
|
|
20231018,163000,444608550,3890,3890,3890,3890,0
|
|
20231018,162900,444608550,3890,3890,3890,3890,0
|
|
20231018,162800,444608550,3890,3890,3890,3890,0
|
|
20231018,162700,444608550,3890,3890,3890,3890,0
|
|
20231018,162600,444608550,3890,3890,3890,3890,0
|
|
20231018,162500,444608550,3890,3890,3890,3890,0
|
|
20231018,162400,444608550,3890,3890,3890,3890,0
|
|
20231018,162300,444608550,3890,3890,3890,3890,0
|
|
20231018,162200,444608550,3890,3890,3890,3890,0
|
|
20231018,162100,444608550,3890,3890,3890,3890,0
|
|
20231018,162000,444608550,3890,3890,3890,3890,0
|
|
20231018,161900,444608550,3890,3890,3890,3890,0
|
|
20231018,161800,444608550,3890,3890,3890,3890,0
|
|
20231018,161700,444608550,3890,3890,3890,3890,0
|
|
20231018,161600,444608550,3890,3890,3890,3890,0
|
|
20231018,161500,444608550,3890,3890,3890,3890,0
|
|
20231018,161400,444608550,3890,3890,3890,3890,2310
|
|
20231018,161300,444608550,3890,3890,3890,3890,0
|
|
20231018,161200,444608550,3890,3890,3890,3890,0
|
|
20231018,161100,444608550,3890,3890,3890,3890,0
|
|
20231018,161000,444608550,3890,3890,3890,3890,0
|
|
20231018,160900,444608550,3890,3890,3890,3890,0
|
|
20231018,160800,444608550,3890,3890,3890,3890,0
|
|
20231018,160700,444608550,3890,3890,3890,3890,0
|
|
20231018,160600,444608550,3890,3890,3890,3890,0
|
|
20231018,160500,444608550,3890,3890,3890,3890,0
|
|
20231018,160400,444608550,3890,3890,3890,3890,0
|
|
20231018,160300,444608550,3890,3890,3890,3890,0
|
|
20231018,160200,444608550,3890,3890,3890,3890,0
|
|
20231018,160100,444608550,3890,3890,3890,3890,0
|
|
20231018,160000,444608550,3890,3890,3890,3890,0
|
|
20231018,155900,444608550,3890,3890,3890,3890,0
|
|
20231018,155800,444608550,3890,3890,3890,3890,0
|
|
20231018,155700,444608550,3890,3890,3890,3890,0
|
|
20231018,155600,444608550,3890,3890,3890,3890,0
|
|
20231018,155500,444608550,3890,3890,3890,3890,0
|
|
20231018,155400,444608550,3890,3890,3890,3890,0
|
|
20231018,155300,444608550,3890,3890,3890,3890,0
|
|
20231018,155200,444608550,3890,3890,3890,3890,0
|
|
20231018,155100,444608550,3890,3890,3890,3890,0
|
|
20231018,155000,444608550,3890,3890,3890,3890,0
|
|
20231018,154900,444608550,3890,3890,3890,3890,0
|
|
20231018,154800,444608550,3890,3890,3890,3890,0
|
|
20231018,154700,444608550,3890,3890,3890,3890,0
|
|
20231018,154600,444608550,3890,3890,3890,3890,0
|
|
20231018,154500,444608550,3890,3890,3890,3890,0
|
|
20231018,154400,444608550,3890,3890,3890,3890,2310
|
|
20231018,154300,444608550,3890,3890,3890,3890,0
|
|
20231018,154200,444608550,3890,3890,3890,3890,0
|
|
20231018,154100,444608550,3890,3890,3890,3890,0
|
|
20231018,154000,444608550,3890,3890,3890,3890,0
|
|
20231018,153900,444608550,3890,3890,3890,3890,0
|
|
20231018,153800,444608550,3890,3890,3890,3890,0
|
|
20231018,153700,444608550,3890,3890,3890,3890,0
|
|
20231018,153600,444608550,3890,3890,3890,3890,0
|
|
20231018,153500,444608550,3890,3890,3890,3890,0
|
|
20231018,153400,444608550,3890,3890,3890,3890,0
|
|
20231018,153300,444608550,3890,3890,3890,3890,0
|
|
20231018,153200,444608550,3890,3890,3890,3890,0
|
|
20231018,153100,444608550,3890,3890,3890,3890,0
|
|
20231018,153000,444608550,3890,3890,3890,3890,2310
|
|
20231018,152900,435622650,3880,3880,3880,3880,0
|
|
20231018,152800,435622650,3880,3880,3880,3880,0
|
|
20231018,152700,435622650,3880,3880,3880,3880,0
|
|
20231018,152600,435622650,3880,3880,3880,3880,0
|
|
20231018,152500,435622650,3880,3880,3880,3880,0
|
|
20231018,152400,435622650,3880,3880,3880,3880,0
|
|
20231018,152300,435622650,3880,3880,3880,3880,0
|
|
20231018,152200,435622650,3880,3880,3880,3880,0
|
|
20231018,152100,435622650,3880,3880,3880,3880,0
|
|
20231018,152000,435622650,3880,3880,3880,3880,0
|
|
20231018,151900,435622650,3880,3870,3880,3870,562
|
|
20231018,151800,433447160,3880,3880,3880,3880,1
|
|
20231018,151700,433443280,3870,3870,3870,3870,369
|
|
20231018,151600,432015250,3880,3880,3880,3880,0
|
|
20231018,151500,432015250,3880,3880,3880,3880,0
|
|
20231018,151400,432015250,3880,3880,3880,3880,26
|
|
20231018,151300,431914370,3880,3880,3880,3880,45
|
|
20231018,151200,431739770,3880,3880,3880,3880,0
|
|
20231018,151100,431739770,3880,3880,3880,3880,0
|
|
20231018,151000,431739770,3880,3880,3880,3880,0
|
|
20231018,150900,431739770,3880,3865,3880,3860,286
|
|
20231018,150800,430635745,3865,3885,3885,3865,501
|
|
20231018,150700,428699360,3865,3865,3865,3865,114
|
|
20231018,150600,428258750,3885,3885,3885,3885,19
|
|
20231018,150500,428184935,3885,3880,3885,3880,40
|
|
20231018,150400,428029635,3880,3865,3880,3865,101
|
|
20231018,150300,427639255,3885,3885,3885,3885,179
|
|
20231018,150200,426943840,3885,3885,3885,3885,1
|
|
20231018,150100,426939955,3880,3880,3880,3880,104
|
|
20231018,150000,426536435,3860,3860,3860,3860,5
|
|
20231018,145900,426517135,3860,3860,3860,3860,319
|
|
20231018,145800,425285795,3880,3880,3880,3880,1
|
|
20231018,145700,425281915,3880,3855,3880,3855,6
|
|
20231018,145600,425258760,3855,3885,3885,3855,448
|
|
20231018,145500,423524010,3875,3875,3875,3860,1841
|
|
20231018,145400,416394725,3880,3880,3880,3880,5
|
|
20231018,145300,416375325,3880,3880,3880,3880,10
|
|
20231018,145200,416336525,3880,3885,3885,3880,540
|
|
20231018,145100,414241075,3885,3880,3885,3880,6
|
|
20231018,145000,414217790,3880,3880,3880,3880,0
|
|
20231018,144900,414217790,3880,3880,3880,3880,120
|
|
20231018,144800,413752190,3885,3885,3885,3885,5
|
|
20231018,144700,413732765,3885,3885,3885,3885,432
|
|
20231018,144600,412054445,3900,3900,3900,3900,1
|
|
20231018,144500,412050545,3885,3885,3885,3885,18
|
|
20231018,144400,411980615,3900,3900,3900,3900,0
|
|
20231018,144300,411980615,3900,3900,3900,3900,9
|
|
20231018,144200,411945515,3900,3900,3900,3900,0
|
|
20231018,144100,411945515,3900,3900,3900,3900,0
|
|
20231018,144000,411945515,3900,3900,3900,3900,0
|
|
20231018,143900,411945515,3900,3900,3900,3900,0
|
|
20231018,143800,411945515,3900,3900,3900,3900,496
|
|
20231018,143700,410011115,3900,3900,3900,3900,0
|
|
20231018,143600,410011115,3900,3900,3900,3900,0
|
|
20231018,143500,410011115,3900,3885,3900,3885,19
|
|
20231018,143400,409937285,3900,3900,3900,3900,0
|
|
20231018,143300,409937285,3900,3900,3900,3900,0
|
|
20231018,143200,409937285,3900,3880,3900,3880,189
|
|
20231018,143100,409203945,3900,3900,3900,3900,1
|
|
20231018,143000,409200045,3890,3890,3890,3890,9
|
|
20231018,142900,409165035,3900,3900,3900,3900,0
|
|
20231018,142800,409165035,3900,3900,3900,3900,0
|
|
20231018,142700,409165035,3900,3900,3900,3900,0
|
|
20231018,142600,409165035,3900,3900,3900,3900,1
|
|
20231018,142500,409161135,3900,3900,3900,3900,1
|
|
20231018,142400,409157235,3900,3900,3900,3900,0
|
|
20231018,142300,409157235,3900,3895,3900,3880,1677
|
|
20231018,142200,402621980,3895,3895,3895,3895,0
|
|
20231018,142100,402621980,3895,3890,3895,3890,52
|
|
20231018,142000,402419645,3890,3890,3890,3890,4
|
|
20231018,141900,402404085,3890,3880,3890,3880,103
|
|
20231018,141800,402004435,3880,3880,3880,3880,8
|
|
20231018,141700,401973395,3900,3900,3900,3900,0
|
|
20231018,141600,401973395,3900,3900,3900,3900,0
|
|
20231018,141500,401973395,3900,3900,3900,3900,0
|
|
20231018,141400,401973395,3900,3900,3900,3900,1
|
|
20231018,141300,401969495,3875,3875,3875,3875,0
|
|
20231018,141200,401969495,3875,3880,3880,3875,5203
|
|
20231018,141100,381805360,3875,3875,3875,3875,0
|
|
20231018,141000,381805360,3875,3875,3875,3875,0
|
|
20231018,140900,381805360,3875,3905,3905,3875,592
|
|
20231018,140800,379507265,3910,3910,3910,3910,0
|
|
20231018,140700,379507265,3910,3910,3910,3910,194
|
|
20231018,140600,378748725,3910,3915,3915,3910,318
|
|
20231018,140500,377505285,3945,3945,3945,3945,0
|
|
20231018,140400,377505285,3945,3945,3945,3945,0
|
|
20231018,140300,377505285,3945,3945,3945,3945,0
|
|
20231018,140200,377505285,3945,3945,3945,3945,2
|
|
20231018,140100,377497395,3915,3915,3915,3915,300
|
|
20231018,140000,376322895,3950,3950,3950,3950,2
|
|
20231018,135900,376314995,3955,3955,3955,3955,0
|
|
20231018,135800,376314995,3955,3955,3955,3955,1
|
|
20231018,135700,376311040,3910,3915,3960,3910,111
|
|
20231018,135600,375876250,3910,3910,3910,3910,0
|
|
20231018,135500,375876250,3910,3910,3910,3910,1
|
|
20231018,135400,375872340,3960,3955,3960,3955,6
|
|
20231018,135300,375848605,3955,3955,3955,3955,506
|
|
20231018,135200,373847375,3955,3955,3955,3955,0
|
|
20231018,135100,373847375,3955,3955,3955,3955,240
|
|
20231018,135000,372898175,3965,3955,3965,3955,500
|
|
20231018,134900,370918290,3960,3905,3960,3905,1000
|
|
20231018,134800,366986240,3905,3890,3905,3890,6
|
|
20231018,134700,366962885,3885,3885,3885,3885,0
|
|
20231018,134600,366962885,3885,3885,3885,3885,0
|
|
20231018,134500,366962885,3885,3885,3885,3885,16
|
|
20231018,134400,366900725,3905,3905,3905,3905,0
|
|
20231018,134300,366900725,3905,3905,3905,3905,0
|
|
20231018,134200,366900725,3905,3905,3905,3905,0
|
|
20231018,134100,366900725,3905,3905,3905,3905,1
|
|
20231018,134000,366896820,3880,3885,3885,3880,555
|
|
20231018,133900,364742705,3910,3910,3910,3910,0
|
|
20231018,133800,364742705,3910,3910,3910,3910,0
|
|
20231018,133700,364742705,3910,3910,3910,3910,0
|
|
20231018,133600,364742705,3910,3910,3910,3910,0
|
|
20231018,133500,364742705,3910,3910,3910,3910,0
|
|
20231018,133400,364742705,3910,3910,3910,3910,1
|
|
20231018,133300,364738795,3910,3910,3910,3910,134
|
|
20231018,133200,364214855,3910,3910,3910,3910,0
|
|
20231018,133100,364214855,3910,3895,3910,3895,7
|
|
20231018,133000,364187575,3895,3895,3895,3895,3
|
|
20231018,132900,364175890,3895,3895,3895,3895,6
|
|
20231018,132800,364152520,3910,3900,3910,3900,2529
|
|
20231018,132700,354276835,3900,3870,3900,3870,589
|
|
20231018,132600,351986770,3870,3860,3870,3855,225
|
|
20231018,132500,351116990,3870,3870,3870,3870,1
|
|
20231018,132400,351113120,3865,3865,3865,3865,31
|
|
20231018,132300,350993305,3865,3865,3865,3865,0
|
|
20231018,132200,350993305,3865,3865,3865,3865,0
|
|
20231018,132100,350993305,3865,3865,3865,3865,0
|
|
20231018,132000,350993305,3865,3865,3865,3865,1
|
|
20231018,131900,350989440,3850,3850,3850,3850,1
|
|
20231018,131800,350985590,3850,3850,3855,3850,515
|
|
20231018,131700,349002590,3855,3855,3855,3855,181
|
|
20231018,131600,348304835,3865,3865,3865,3865,0
|
|
20231018,131500,348304835,3865,3865,3865,3865,1
|
|
20231018,131400,348300970,3865,3865,3865,3865,1
|
|
20231018,131300,348297105,3855,3855,3855,3855,268
|
|
20231018,131200,347263965,3865,3865,3865,3865,0
|
|
20231018,131100,347263965,3865,3865,3865,3865,0
|
|
20231018,131000,347263965,3865,3865,3865,3865,0
|
|
20231018,130900,347263965,3865,3865,3865,3865,0
|
|
20231018,130800,347263965,3865,3865,3865,3865,0
|
|
20231018,130700,347263965,3865,3865,3865,3865,5
|
|
20231018,130600,347244640,3865,3855,3865,3855,20
|
|
20231018,130500,347167390,3855,3855,3855,3855,5
|
|
20231018,130400,347148115,3865,3855,3865,3855,6
|
|
20231018,130300,347124975,3865,3865,3865,3865,0
|
|
20231018,130200,347124975,3865,3865,3865,3865,0
|
|
20231018,130100,347124975,3865,3865,3865,3865,0
|
|
20231018,130000,347124975,3865,3855,3865,3850,60
|
|
20231018,125900,346893710,3865,3865,3865,3865,1
|
|
20231018,125800,346889845,3855,3860,3860,3855,522
|
|
20231018,125700,344876235,3865,3865,3865,3865,0
|
|
20231018,125600,344876235,3865,3865,3865,3865,318
|
|
20231018,125500,343647165,3870,3870,3870,3870,0
|
|
20231018,125400,343647165,3870,3870,3870,3870,409
|
|
20231018,125300,342064335,3870,3870,3870,3870,23
|
|
20231018,125200,341975325,3865,3865,3865,3865,2
|
|
20231018,125100,341967595,3875,3865,3875,3865,22
|
|
20231018,125000,341882555,3865,3865,3865,3865,691
|
|
20231018,124900,339211840,3865,3865,3865,3865,251
|
|
20231018,124800,338241725,3865,3870,3870,3865,1859
|
|
20231018,124700,331048905,3870,3870,3870,3870,0
|
|
20231018,124600,331048905,3870,3870,3870,3870,2
|
|
20231018,124500,331041165,3875,3870,3875,3870,6
|
|
20231018,124400,331017940,3870,3870,3870,3870,2
|
|
20231018,124300,331010200,3870,3870,3875,3870,3001
|
|
20231018,124200,319396325,3870,3870,3870,3870,327
|
|
20231018,124100,318130835,3875,3875,3875,3870,106
|
|
20231018,124000,317720105,3875,3875,3875,3875,251
|
|
20231018,123900,316747480,3870,3870,3870,3870,8
|
|
20231018,123800,316716520,3870,3870,3870,3870,0
|
|
20231018,123700,316716520,3870,3870,3870,3870,0
|
|
20231018,123600,316716520,3870,3870,3870,3870,5
|
|
20231018,123500,316697170,3870,3870,3870,3870,0
|
|
20231018,123400,316697170,3870,3870,3870,3870,0
|
|
20231018,123300,316697170,3870,3870,3870,3870,5
|
|
20231018,123200,316677820,3870,3870,3870,3870,2
|
|
20231018,123100,316670080,3870,3870,3870,3870,27
|
|
20231018,123000,316565590,3865,3860,3865,3860,312
|
|
20231018,122900,315360735,3860,3855,3860,3855,300
|
|
20231018,122800,314203485,3860,3860,3860,3860,100
|
|
20231018,122700,313817485,3875,3855,3875,3850,2001
|
|
20231018,122600,306113485,3880,3870,3880,3850,6658
|
|
20231018,122500,280386370,3890,3890,3890,3890,10
|
|
20231018,122400,280347470,3890,3875,3890,3870,22
|
|
20231018,122300,280262255,3875,3875,3875,3875,1302
|
|
20231018,122200,275217005,3890,3880,3890,3875,2001
|
|
20231018,122100,267461840,3880,3880,3880,3880,7
|
|
20231018,122000,267434680,3880,3880,3880,3880,0
|
|
20231018,121900,267434680,3880,3910,3910,3880,3
|
|
20231018,121800,267423010,3880,3890,3890,3880,5
|
|
20231018,121700,267403595,3880,3880,3880,3880,2
|
|
20231018,121600,267395835,3910,3880,3910,3880,11
|
|
20231018,121500,267353125,3875,3895,3895,3875,9624
|
|
20231018,121400,229966375,3895,3895,3895,3890,33
|
|
20231018,121300,229837940,3895,3895,3895,3895,152
|
|
20231018,121200,229245900,3895,3895,3895,3895,1005
|
|
20231018,121100,225331425,3895,3895,3895,3895,2
|
|
20231018,121000,225323635,3925,3905,3930,3900,526
|
|
20231018,120900,223271145,3910,3910,3935,3910,208
|
|
20231018,120800,222457840,3910,3910,3910,3910,0
|
|
20231018,120700,222457840,3910,3910,3910,3910,3
|
|
20231018,120600,222446110,3935,3910,3935,3910,8
|
|
20231018,120500,222414755,3915,3940,3940,3915,744
|
|
20231018,120400,219501955,3910,3940,3940,3910,254
|
|
20231018,120300,218504480,3935,3935,3935,3935,205
|
|
20231018,120200,217697805,3935,3935,3935,3935,0
|
|
20231018,120100,217697805,3935,3935,3935,3935,0
|
|
20231018,120000,217697805,3935,3930,3935,3930,47
|
|
20231018,115900,217513090,3930,3930,3930,3930,1
|
|
20231018,115800,217509160,3910,3910,3910,3910,0
|
|
20231018,115700,217509160,3910,3915,3915,3910,16
|
|
20231018,115600,217446585,3930,3930,3930,3930,0
|
|
20231018,115500,217446585,3930,3930,3930,3930,0
|
|
20231018,115400,217446585,3930,3930,3930,3930,0
|
|
20231018,115300,217446585,3930,3930,3930,3930,1
|
|
20231018,115200,217442655,3930,3930,3930,3930,0
|
|
20231018,115100,217442655,3930,3930,3930,3930,0
|
|
20231018,115000,217442655,3930,3930,3930,3930,0
|
|
20231018,114900,217442655,3930,3930,3930,3930,0
|
|
20231018,114800,217442655,3930,3930,3930,3930,0
|
|
20231018,114700,217442655,3930,3910,3930,3910,3
|
|
20231018,114600,217430905,3910,3925,3925,3910,112
|
|
20231018,114500,216992955,3930,3910,3930,3910,2
|
|
20231018,114400,216985115,3930,3930,3930,3930,1
|
|
20231018,114300,216981185,3915,3915,3915,3915,212
|
|
20231018,114200,216151205,3935,3915,3935,3915,6
|
|
20231018,114100,216127695,3915,3915,3915,3915,2
|
|
20231018,114000,216119865,3935,3935,3935,3935,0
|
|
20231018,113900,216119865,3935,3910,3935,3910,3
|
|
20231018,113800,216108110,3935,3920,3935,3920,6
|
|
20231018,113700,216084575,3915,3915,3915,3915,3
|
|
20231018,113600,216072830,3920,3920,3920,3920,0
|
|
20231018,113500,216072830,3920,3925,3925,3920,2
|
|
20231018,113400,216064985,3915,3915,3915,3915,0
|
|
20231018,113300,216064985,3915,3920,3920,3915,7
|
|
20231018,113200,216037555,3920,3920,3920,3920,0
|
|
20231018,113100,216037555,3920,3920,3920,3920,2
|
|
20231018,113000,216029715,3920,3920,3920,3920,21
|
|
20231018,112900,215947395,3920,3920,3920,3920,2
|
|
20231018,112800,215939555,3920,3920,3920,3920,0
|
|
20231018,112700,215939555,3920,3920,3920,3920,2
|
|
20231018,112600,215931715,3935,3935,3935,3935,0
|
|
20231018,112500,215931715,3935,3935,3935,3935,10
|
|
20231018,112400,215892365,3935,3920,3935,3920,46
|
|
20231018,112300,215711895,3935,3935,3935,3935,0
|
|
20231018,112200,215711895,3935,3935,3935,3935,19
|
|
20231018,112100,215637130,3945,3945,3945,3945,40
|
|
20231018,112000,215479330,3945,3945,3945,3945,0
|
|
20231018,111900,215479330,3945,3945,3945,3945,0
|
|
20231018,111800,215479330,3945,3945,3945,3945,0
|
|
20231018,111700,215479330,3945,3945,3945,3945,0
|
|
20231018,111600,215479330,3945,3945,3945,3945,0
|
|
20231018,111500,215479330,3945,3920,3945,3920,26
|
|
20231018,111400,215376885,3920,3920,3920,3920,2
|
|
20231018,111300,215369045,3945,3945,3945,3945,30
|
|
20231018,111200,215250695,3945,3945,3945,3945,1
|
|
20231018,111100,215246750,3945,3945,3945,3945,12
|
|
20231018,111000,215199410,3950,3950,3950,3950,0
|
|
20231018,110900,215199410,3950,3940,3950,3940,102
|
|
20231018,110800,214797475,3940,3940,3940,3940,60
|
|
20231018,110700,214561075,3945,3945,3945,3945,50
|
|
20231018,110600,214363825,3945,3915,3945,3915,796
|
|
20231018,110500,211247455,3915,3915,3915,3915,0
|
|
20231018,110400,211247455,3915,3915,3915,3915,200
|
|
20231018,110300,210464455,3915,3920,3920,3915,47
|
|
20231018,110200,210280375,3955,3955,3955,3955,1
|
|
20231018,110100,210276420,3920,3920,3920,3920,11
|
|
20231018,110000,210233300,3955,3955,3955,3955,0
|
|
20231018,105900,210233300,3955,3915,3955,3915,12
|
|
20231018,105800,210186280,3955,3955,3955,3955,1
|
|
20231018,105700,210182325,3915,3915,3915,3915,16
|
|
20231018,105600,210119685,3915,3915,3915,3915,100
|
|
20231018,105500,209728185,3915,3915,3915,3915,61
|
|
20231018,105400,209489370,3915,3915,3915,3915,5
|
|
20231018,105300,209469795,3915,3915,3915,3915,11
|
|
20231018,105200,209426730,3955,3955,3955,3955,1
|
|
20231018,105100,209422775,3915,3955,3955,3915,682
|
|
20231018,105000,206750150,3955,3955,3955,3955,0
|
|
20231018,104900,206750150,3955,3920,3955,3920,13
|
|
20231018,104800,206699155,3955,3915,3955,3915,6
|
|
20231018,104700,206675625,3915,3955,3955,3915,21
|
|
20231018,104600,206593010,3955,3955,3955,3955,1
|
|
20231018,104500,206589055,3910,3910,3910,3910,51
|
|
20231018,104400,206389645,3960,3955,3965,3955,21
|
|
20231018,104300,206306515,3955,3950,3955,3950,332
|
|
20231018,104200,204994610,3950,3950,3950,3950,100
|
|
20231018,104100,204599610,3950,3950,3950,3950,287
|
|
20231018,104000,203465960,3950,3915,3950,3915,2151
|
|
20231018,103900,194993830,3900,3900,3900,3900,5
|
|
20231018,103800,194974330,3900,3900,3900,3900,0
|
|
20231018,103700,194974330,3900,3900,3900,3900,23
|
|
20231018,103600,194884630,3900,3900,3900,3900,16
|
|
20231018,103500,194822230,3915,3915,3915,3915,0
|
|
20231018,103400,194822230,3915,3915,3915,3915,5
|
|
20231018,103300,194802655,3915,3915,3915,3915,0
|
|
20231018,103200,194802655,3915,3915,3915,3915,0
|
|
20231018,103100,194802655,3915,3915,3915,3915,0
|
|
20231018,103000,194802655,3915,3915,3915,3915,0
|
|
20231018,102900,194802655,3915,3915,3915,3915,0
|
|
20231018,102800,194802655,3915,3915,3915,3915,0
|
|
20231018,102700,194802655,3915,3915,3915,3915,0
|
|
20231018,102600,194802655,3915,3915,3915,3915,6
|
|
20231018,102500,194779165,3910,3910,3910,3910,339
|
|
20231018,102400,193453675,3890,3905,3905,3890,15
|
|
20231018,102300,193395160,3905,3905,3905,3890,2044
|
|
20231018,102200,185442700,3900,3900,3900,3900,82
|
|
20231018,102100,185122900,3900,3900,3900,3900,50
|
|
20231018,102000,184927900,3900,3900,3900,3900,136
|
|
20231018,101900,184397500,3900,3885,3900,3885,129
|
|
20231018,101800,183894415,3885,3890,3890,3885,100
|
|
20231018,101700,183505610,3900,3900,3900,3900,100
|
|
20231018,101600,183115610,3900,3885,3900,3885,169
|
|
20231018,101500,182456795,3885,3895,3895,3885,550
|
|
20231018,101400,180319230,3900,3905,3905,3900,189
|
|
20231018,101300,179581625,3890,3890,3890,3890,102
|
|
20231018,101200,179184845,3905,3905,3905,3905,1
|
|
20231018,101100,179180940,3905,3905,3905,3905,0
|
|
20231018,101000,179180940,3905,3905,3905,3905,1
|
|
20231018,100900,179177035,3905,3905,3905,3885,167
|
|
20231018,100800,178525220,3905,3905,3905,3905,0
|
|
20231018,100700,178525220,3905,3885,3905,3885,6
|
|
20231018,100600,178501890,3885,3885,3885,3885,5
|
|
20231018,100500,178482465,3880,3880,3880,3880,0
|
|
20231018,100400,178482465,3880,3880,3880,3880,100
|
|
20231018,100300,178094465,3880,3885,3910,3880,1704
|
|
20231018,100200,171480865,3880,3895,3895,3880,2691
|
|
20231018,100100,161021340,3900,3900,3900,3900,0
|
|
20231018,100000,161021340,3900,3905,3905,3900,393
|
|
20231018,095900,159488180,3905,3905,3905,3905,0
|
|
20231018,095800,159488180,3905,3905,3905,3905,1
|
|
20231018,095700,159484275,3905,3905,3905,3905,316
|
|
20231018,095600,158250295,3905,3915,3915,3905,416
|
|
20231018,095500,156624360,3925,3925,3925,3925,0
|
|
20231018,095400,156624360,3925,3925,3925,3925,0
|
|
20231018,095300,156624360,3925,3925,3925,3925,7
|
|
20231018,095200,156596885,3925,3910,3925,3910,44
|
|
20231018,095100,156424245,3910,3910,3925,3910,4
|
|
20231018,095000,156408575,3925,3925,3925,3925,20
|
|
20231018,094900,156330075,3910,3910,3910,3910,183
|
|
20231018,094800,155614545,3905,3910,3910,3905,50
|
|
20231018,094700,155419185,3900,3900,3900,3900,0
|
|
20231018,094600,155419185,3900,3915,3915,3900,160
|
|
20231018,094500,154793655,3900,3905,3905,3900,23
|
|
20231018,094400,154703910,3925,3925,3925,3925,1
|
|
20231018,094300,154699985,3900,3900,3900,3900,0
|
|
20231018,094200,154699985,3900,3900,3900,3900,444
|
|
20231018,094100,152968385,3900,3900,3900,3900,270
|
|
20231018,094000,151915385,3925,3925,3925,3925,1
|
|
20231018,093900,151911460,3900,3895,3900,3895,337
|
|
20231018,093800,150597185,3895,3900,3900,3895,2
|
|
20231018,093700,150589390,3895,3925,3925,3895,719
|
|
20231018,093600,147784305,3925,3900,3925,3900,27
|
|
20231018,093500,147678490,3920,3910,3920,3910,73
|
|
20231018,093400,147392595,3900,3900,3900,3900,2
|
|
20231018,093300,147384795,3905,3905,3905,3905,1014
|
|
20231018,093200,143425125,3915,3905,3915,3905,538
|
|
20231018,093100,141324035,3910,3885,3910,3880,1046
|
|
20231018,093000,137250575,3885,3885,3885,3885,1381
|
|
20231018,092900,131885390,3885,3890,3915,3885,1079
|
|
20231018,092800,127690945,3915,3920,3920,3915,48
|
|
20231018,092700,127503020,3915,3900,3915,3900,84
|
|
20231018,092600,127174235,3900,3900,3900,3900,1088
|
|
20231018,092500,122931035,3875,3900,3900,3875,1187
|
|
20231018,092400,118317685,3900,3900,3900,3875,1857
|
|
20231018,092300,111084010,3900,3900,3900,3900,40
|
|
20231018,092200,110928010,3900,3900,3900,3900,22
|
|
20231018,092100,110842210,3900,3910,3910,3895,2569
|
|
20231018,092000,100819065,3915,3910,3915,3905,481
|
|
20231018,091900,98937460,3910,3920,3920,3910,258
|
|
20231018,091800,97927710,3925,3925,3925,3925,1
|
|
20231018,091700,97923785,3925,3915,3925,3910,4552
|
|
20231018,091600,80069935,3930,3920,3930,3915,1236
|
|
20231018,091500,75226995,3920,3930,3930,3920,1514
|
|
20231018,091400,69288055,3930,3945,3945,3930,1126
|
|
20231018,091300,64855360,3945,3930,3945,3930,90
|
|
20231018,091200,64501585,3930,3935,3935,3925,2338
|
|
20231018,091100,55314340,3935,3940,3940,3935,418
|
|
20231018,091000,53669215,3940,3950,3950,3940,405
|
|
20231018,090900,52070475,3955,3955,3955,3955,0
|
|
20231018,090800,52070475,3955,3950,3955,3935,391
|
|
20231018,090700,50529420,3950,3945,3950,3945,1438
|
|
20231018,090600,44851490,3940,3930,3940,3920,1441
|
|
20231018,090500,39195010,3930,3920,3930,3920,227
|
|
20231018,090400,38304170,3920,3955,3955,3920,708
|
|
20231018,090300,35527685,3925,3930,3930,3925,3180
|
|
20231018,090200,23042605,3930,3930,3930,3925,450
|
|
20231018,090100,21274405,3930,3935,3965,3930,2486
|
|
20231018,090000,11487255,3935,4005,4005,3935,2886
|