594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185100,353654420,6530,6530,6530,6530,2983
|
|
20231018,185000,353654420,6530,6530,6530,6530,0
|
|
20231018,184900,353654420,6530,6530,6530,6530,0
|
|
20231018,184800,353654420,6530,6530,6530,6530,0
|
|
20231018,184700,353654420,6530,6530,6530,6530,0
|
|
20231018,184600,353654420,6530,6530,6530,6530,0
|
|
20231018,184500,353654420,6530,6530,6530,6530,0
|
|
20231018,184400,353654420,6530,6530,6530,6530,0
|
|
20231018,184300,353654420,6530,6530,6530,6530,0
|
|
20231018,184200,353654420,6530,6530,6530,6530,0
|
|
20231018,184100,353654420,6530,6530,6530,6530,0
|
|
20231018,184000,353654420,6530,6530,6530,6530,0
|
|
20231018,183900,353654420,6530,6530,6530,6530,0
|
|
20231018,183800,353654420,6530,6530,6530,6530,0
|
|
20231018,183700,353654420,6530,6530,6530,6530,0
|
|
20231018,183600,353654420,6530,6530,6530,6530,0
|
|
20231018,183500,353654420,6530,6530,6530,6530,0
|
|
20231018,183400,353654420,6530,6530,6530,6530,0
|
|
20231018,183300,353654420,6530,6530,6530,6530,0
|
|
20231018,183200,353654420,6530,6530,6530,6530,0
|
|
20231018,183100,353654420,6530,6530,6530,6530,0
|
|
20231018,183000,353654420,6530,6530,6530,6530,0
|
|
20231018,182900,353654420,6530,6530,6530,6530,0
|
|
20231018,182800,353654420,6530,6530,6530,6530,0
|
|
20231018,182700,353654420,6530,6530,6530,6530,0
|
|
20231018,182600,353654420,6530,6530,6530,6530,0
|
|
20231018,182500,353654420,6530,6530,6530,6530,0
|
|
20231018,182400,353654420,6530,6530,6530,6530,0
|
|
20231018,182300,353654420,6530,6530,6530,6530,0
|
|
20231018,182200,353654420,6530,6530,6530,6530,0
|
|
20231018,182100,353654420,6530,6530,6530,6530,2983
|
|
20231018,182000,353654420,6530,6530,6530,6530,0
|
|
20231018,181900,353654420,6530,6530,6530,6530,0
|
|
20231018,181800,353654420,6530,6530,6530,6530,0
|
|
20231018,181700,353654420,6530,6530,6530,6530,0
|
|
20231018,181600,353654420,6530,6530,6530,6530,0
|
|
20231018,181500,353654420,6530,6530,6530,6530,0
|
|
20231018,181400,353654420,6530,6530,6530,6530,0
|
|
20231018,181300,353654420,6530,6530,6530,6530,0
|
|
20231018,181200,353654420,6530,6530,6530,6530,0
|
|
20231018,181100,353654420,6530,6530,6530,6530,0
|
|
20231018,181000,353654420,6530,6530,6530,6530,0
|
|
20231018,180900,353654420,6530,6530,6530,6530,0
|
|
20231018,180800,353654420,6530,6530,6530,6530,0
|
|
20231018,180700,353654420,6530,6530,6530,6530,0
|
|
20231018,180600,353654420,6530,6530,6530,6530,0
|
|
20231018,180500,353654420,6530,6530,6530,6530,0
|
|
20231018,180400,353654420,6530,6530,6530,6530,0
|
|
20231018,180300,353654420,6530,6530,6530,6530,0
|
|
20231018,180200,353654420,6530,6530,6530,6530,0
|
|
20231018,180100,353654420,6530,6530,6530,6530,0
|
|
20231018,180000,353654420,6530,6530,6530,6530,0
|
|
20231018,175900,353654420,6530,6530,6530,6530,0
|
|
20231018,175800,353654420,6530,6530,6530,6530,0
|
|
20231018,175700,353654420,6530,6530,6530,6530,0
|
|
20231018,175600,353654420,6530,6530,6530,6530,0
|
|
20231018,175500,353654420,6530,6530,6530,6530,0
|
|
20231018,175400,353654420,6530,6530,6530,6530,0
|
|
20231018,175300,353654420,6530,6530,6530,6530,0
|
|
20231018,175200,353654420,6530,6530,6530,6530,0
|
|
20231018,175100,353654420,6530,6530,6530,6530,2983
|
|
20231018,175000,353654420,6530,6530,6530,6530,0
|
|
20231018,174900,353654420,6530,6530,6530,6530,0
|
|
20231018,174800,353654420,6530,6530,6530,6530,0
|
|
20231018,174700,353654420,6530,6530,6530,6530,0
|
|
20231018,174600,353654420,6530,6530,6530,6530,0
|
|
20231018,174500,353654420,6530,6530,6530,6530,0
|
|
20231018,174400,353654420,6530,6530,6530,6530,0
|
|
20231018,174300,353654420,6530,6530,6530,6530,0
|
|
20231018,174200,353654420,6530,6530,6530,6530,0
|
|
20231018,174100,353654420,6530,6530,6530,6530,0
|
|
20231018,174000,353654420,6530,6530,6530,6530,0
|
|
20231018,173900,353654420,6530,6530,6530,6530,0
|
|
20231018,173800,353654420,6530,6530,6530,6530,0
|
|
20231018,173700,353654420,6530,6530,6530,6530,0
|
|
20231018,173600,353654420,6530,6530,6530,6530,0
|
|
20231018,173500,353654420,6530,6530,6530,6530,0
|
|
20231018,173400,353654420,6530,6530,6530,6530,0
|
|
20231018,173300,353654420,6530,6530,6530,6530,0
|
|
20231018,173200,353654420,6530,6530,6530,6530,0
|
|
20231018,173100,353654420,6530,6530,6530,6530,0
|
|
20231018,173000,353654420,6530,6530,6530,6530,0
|
|
20231018,172900,353654420,6530,6530,6530,6530,0
|
|
20231018,172800,353654420,6530,6530,6530,6530,0
|
|
20231018,172700,353654420,6530,6530,6530,6530,0
|
|
20231018,172600,353654420,6530,6530,6530,6530,0
|
|
20231018,172500,353654420,6530,6530,6530,6530,0
|
|
20231018,172400,353654420,6530,6530,6530,6530,0
|
|
20231018,172300,353654420,6530,6530,6530,6530,0
|
|
20231018,172200,353654420,6530,6530,6530,6530,0
|
|
20231018,172100,353654420,6530,6530,6530,6530,2983
|
|
20231018,172000,353654420,6530,6530,6530,6530,0
|
|
20231018,171900,353654420,6530,6530,6530,6530,0
|
|
20231018,171800,353654420,6530,6530,6530,6530,0
|
|
20231018,171700,353654420,6530,6530,6530,6530,0
|
|
20231018,171600,353654420,6530,6530,6530,6530,0
|
|
20231018,171500,353654420,6530,6530,6530,6530,0
|
|
20231018,171400,353654420,6530,6530,6530,6530,0
|
|
20231018,171300,353654420,6530,6530,6530,6530,0
|
|
20231018,171200,353654420,6530,6530,6530,6530,0
|
|
20231018,171100,353654420,6530,6530,6530,6530,0
|
|
20231018,171000,353654420,6530,6530,6530,6530,0
|
|
20231018,170900,353654420,6530,6530,6530,6530,0
|
|
20231018,170800,353654420,6530,6530,6530,6530,0
|
|
20231018,170700,353654420,6530,6530,6530,6530,0
|
|
20231018,170600,353654420,6530,6530,6530,6530,0
|
|
20231018,170500,353654420,6530,6530,6530,6530,0
|
|
20231018,170400,353654420,6530,6530,6530,6530,0
|
|
20231018,170300,353654420,6530,6530,6530,6530,0
|
|
20231018,170200,353654420,6530,6530,6530,6530,0
|
|
20231018,170100,353654420,6530,6530,6530,6530,0
|
|
20231018,170000,353654420,6530,6530,6530,6530,0
|
|
20231018,165900,353654420,6530,6530,6530,6530,0
|
|
20231018,165800,353654420,6530,6530,6530,6530,0
|
|
20231018,165700,353654420,6530,6530,6530,6530,0
|
|
20231018,165600,353654420,6530,6530,6530,6530,0
|
|
20231018,165500,353654420,6530,6530,6530,6530,0
|
|
20231018,165400,353654420,6530,6530,6530,6530,0
|
|
20231018,165300,353654420,6530,6530,6530,6530,0
|
|
20231018,165200,353654420,6530,6530,6530,6530,0
|
|
20231018,165100,353654420,6530,6530,6530,6530,2983
|
|
20231018,165000,353654420,6530,6530,6530,6530,0
|
|
20231018,164900,353654420,6530,6530,6530,6530,0
|
|
20231018,164800,353654420,6530,6530,6530,6530,0
|
|
20231018,164700,353654420,6530,6530,6530,6530,0
|
|
20231018,164600,353654420,6530,6530,6530,6530,0
|
|
20231018,164500,353654420,6530,6530,6530,6530,0
|
|
20231018,164400,353654420,6530,6530,6530,6530,0
|
|
20231018,164300,353654420,6530,6530,6530,6530,0
|
|
20231018,164200,353654420,6530,6530,6530,6530,0
|
|
20231018,164100,353654420,6530,6530,6530,6530,0
|
|
20231018,164000,353654420,6530,6530,6530,6530,0
|
|
20231018,163900,353654420,6530,6530,6530,6530,0
|
|
20231018,163800,353654420,6530,6530,6530,6530,0
|
|
20231018,163700,353654420,6530,6530,6530,6530,0
|
|
20231018,163600,353654420,6530,6530,6530,6530,0
|
|
20231018,163500,353654420,6530,6530,6530,6530,0
|
|
20231018,163400,353654420,6530,6530,6530,6530,0
|
|
20231018,163300,353654420,6530,6530,6530,6530,0
|
|
20231018,163200,353654420,6530,6530,6530,6530,0
|
|
20231018,163100,353654420,6530,6530,6530,6530,0
|
|
20231018,163000,353654420,6530,6530,6530,6530,0
|
|
20231018,162900,353654420,6530,6530,6530,6530,0
|
|
20231018,162800,353654420,6530,6530,6530,6530,0
|
|
20231018,162700,353654420,6530,6530,6530,6530,0
|
|
20231018,162600,353654420,6530,6530,6530,6530,0
|
|
20231018,162500,353654420,6530,6530,6530,6530,0
|
|
20231018,162400,353654420,6530,6530,6530,6530,0
|
|
20231018,162300,353654420,6530,6530,6530,6530,0
|
|
20231018,162200,353654420,6530,6530,6530,6530,0
|
|
20231018,162100,353654420,6530,6530,6530,6530,2983
|
|
20231018,162000,353654420,6530,6530,6530,6530,0
|
|
20231018,161900,353654420,6530,6530,6530,6530,0
|
|
20231018,161800,353654420,6530,6530,6530,6530,0
|
|
20231018,161700,353654420,6530,6530,6530,6530,0
|
|
20231018,161600,353654420,6530,6530,6530,6530,0
|
|
20231018,161500,353654420,6530,6530,6530,6530,0
|
|
20231018,161400,353654420,6530,6530,6530,6530,0
|
|
20231018,161300,353654420,6530,6530,6530,6530,0
|
|
20231018,161200,353654420,6530,6530,6530,6530,0
|
|
20231018,161100,353654420,6530,6530,6530,6530,0
|
|
20231018,161000,353654420,6530,6530,6530,6530,0
|
|
20231018,160900,353654420,6530,6530,6530,6530,0
|
|
20231018,160800,353654420,6530,6530,6530,6530,0
|
|
20231018,160700,353654420,6530,6530,6530,6530,0
|
|
20231018,160600,353654420,6530,6530,6530,6530,0
|
|
20231018,160500,353654420,6530,6530,6530,6530,0
|
|
20231018,160400,353654420,6530,6530,6530,6530,0
|
|
20231018,160300,353654420,6530,6530,6530,6530,0
|
|
20231018,160200,353654420,6530,6530,6530,6530,0
|
|
20231018,160100,353654420,6530,6530,6530,6530,0
|
|
20231018,160000,353654420,6530,6530,6530,6530,0
|
|
20231018,155900,353654420,6530,6530,6530,6530,0
|
|
20231018,155800,353654420,6530,6530,6530,6530,0
|
|
20231018,155700,353654420,6530,6530,6530,6530,0
|
|
20231018,155600,353654420,6530,6530,6530,6530,0
|
|
20231018,155500,353654420,6530,6530,6530,6530,0
|
|
20231018,155400,353654420,6530,6530,6530,6530,0
|
|
20231018,155300,353654420,6530,6530,6530,6530,0
|
|
20231018,155200,353654420,6530,6530,6530,6530,0
|
|
20231018,155100,353654420,6530,6530,6530,6530,2983
|
|
20231018,155000,353654420,6530,6530,6530,6530,0
|
|
20231018,154900,353654420,6530,6530,6530,6530,0
|
|
20231018,154800,353654420,6530,6530,6530,6530,0
|
|
20231018,154700,353654420,6530,6530,6530,6530,0
|
|
20231018,154600,353654420,6530,6530,6530,6530,0
|
|
20231018,154500,353654420,6530,6530,6530,6530,0
|
|
20231018,154400,353654420,6530,6530,6530,6530,0
|
|
20231018,154300,353654420,6530,6530,6530,6530,0
|
|
20231018,154200,353654420,6530,6530,6530,6530,0
|
|
20231018,154100,353654420,6530,6530,6530,6530,0
|
|
20231018,154000,353654420,6530,6530,6530,6530,0
|
|
20231018,153900,353654420,6530,6530,6530,6530,0
|
|
20231018,153800,353654420,6530,6530,6530,6530,0
|
|
20231018,153700,353654420,6530,6530,6530,6530,0
|
|
20231018,153600,353654420,6530,6530,6530,6530,0
|
|
20231018,153500,353654420,6530,6530,6530,6530,0
|
|
20231018,153400,353654420,6530,6530,6530,6530,0
|
|
20231018,153300,353654420,6530,6530,6530,6530,0
|
|
20231018,153200,353654420,6530,6530,6530,6530,0
|
|
20231018,153100,353654420,6530,6530,6530,6530,0
|
|
20231018,153000,353654420,6530,6530,6530,6530,2983
|
|
20231018,152900,334175430,6550,6550,6550,6550,0
|
|
20231018,152800,334175430,6550,6550,6550,6550,0
|
|
20231018,152700,334175430,6550,6550,6550,6550,0
|
|
20231018,152600,334175430,6550,6550,6550,6550,0
|
|
20231018,152500,334175430,6550,6550,6550,6550,0
|
|
20231018,152400,334175430,6550,6550,6550,6550,0
|
|
20231018,152300,334175430,6550,6550,6550,6550,0
|
|
20231018,152200,334175430,6550,6550,6550,6550,0
|
|
20231018,152100,334175430,6550,6550,6550,6550,0
|
|
20231018,152000,334175430,6550,6550,6550,6550,0
|
|
20231018,151900,334175430,6550,6600,6600,6550,114
|
|
20231018,151800,333423220,6610,6620,6620,6560,125
|
|
20231018,151700,332598110,6600,6600,6600,6600,414
|
|
20231018,151600,329865710,6550,6570,6570,6550,880
|
|
20231018,151500,324101500,6600,6600,6600,6600,0
|
|
20231018,151400,324101500,6600,6600,6600,6600,1
|
|
20231018,151300,324094900,6560,6600,6600,6560,253
|
|
20231018,151200,322431420,6560,6560,6560,6560,0
|
|
20231018,151100,322431420,6560,6590,6590,6560,211
|
|
20231018,151000,321047200,6600,6600,6600,6600,1
|
|
20231018,150900,321040600,6580,6600,6600,6580,4
|
|
20231018,150800,321014220,6560,6560,6560,6560,23
|
|
20231018,150700,320863340,6600,6560,6600,6560,71
|
|
20231018,150600,320397540,6560,6560,6560,6560,0
|
|
20231018,150500,320397540,6560,6560,6560,6560,0
|
|
20231018,150400,320397540,6560,6560,6560,6560,1
|
|
20231018,150300,320390980,6590,6590,6590,6590,1
|
|
20231018,150200,320384390,6550,6560,6560,6550,300
|
|
20231018,150100,318416640,6590,6590,6590,6590,0
|
|
20231018,150000,318416640,6590,6590,6590,6590,0
|
|
20231018,145900,318416640,6590,6590,6590,6590,7
|
|
20231018,145800,318370510,6590,6560,6590,6560,118
|
|
20231018,145700,317596400,6590,6590,6590,6590,455
|
|
20231018,145600,314597950,6590,6590,6590,6590,0
|
|
20231018,145500,314597950,6590,6590,6590,6590,0
|
|
20231018,145400,314597950,6590,6590,6590,6590,0
|
|
20231018,145300,314597950,6590,6590,6590,6590,0
|
|
20231018,145200,314597950,6590,6590,6590,6590,66
|
|
20231018,145100,314163010,6600,6600,6600,6600,0
|
|
20231018,145000,314163010,6600,6600,6600,6600,0
|
|
20231018,144900,314163010,6600,6600,6600,6600,1
|
|
20231018,144800,314156410,6600,6600,6600,6560,23
|
|
20231018,144700,314005450,6560,6560,6560,6560,0
|
|
20231018,144600,314005450,6560,6560,6560,6560,0
|
|
20231018,144500,314005450,6560,6560,6560,6560,0
|
|
20231018,144400,314005450,6560,6560,6560,6560,0
|
|
20231018,144300,314005450,6560,6560,6560,6560,2
|
|
20231018,144200,313992330,6560,6560,6560,6560,120
|
|
20231018,144100,313205130,6560,6560,6560,6560,0
|
|
20231018,144000,313205130,6560,6560,6560,6560,1095
|
|
20231018,143900,306021930,6570,6560,6570,6560,19
|
|
20231018,143800,305897260,6560,6560,6560,6560,14
|
|
20231018,143700,305805420,6570,6570,6570,6570,447
|
|
20231018,143600,302868630,6570,6570,6570,6570,100
|
|
20231018,143500,302211630,6570,6570,6570,6570,0
|
|
20231018,143400,302211630,6570,6570,6570,6570,117
|
|
20231018,143300,301442940,6560,6560,6560,6560,81
|
|
20231018,143200,300911580,6570,6550,6570,6550,362
|
|
20231018,143100,298540460,6550,6560,6560,6550,2914
|
|
20231018,143000,279427800,6560,6570,6570,6560,105
|
|
20231018,142900,278738000,6570,6570,6570,6570,2
|
|
20231018,142800,278724860,6570,6570,6570,6570,0
|
|
20231018,142700,278724860,6570,6570,6570,6570,10
|
|
20231018,142600,278659160,6570,6570,6570,6570,59
|
|
20231018,142500,278271530,6570,6570,6570,6570,0
|
|
20231018,142400,278271530,6570,6570,6570,6570,382
|
|
20231018,142300,275761790,6570,6570,6570,6570,300
|
|
20231018,142200,273790790,6560,6560,6560,6560,0
|
|
20231018,142100,273790790,6560,6560,6560,6560,502
|
|
20231018,142000,270497670,6570,6570,6570,6570,15
|
|
20231018,141900,270399120,6570,6570,6570,6570,367
|
|
20231018,141800,267987930,6570,6570,6570,6570,100
|
|
20231018,141700,267330930,6570,6570,6570,6570,413
|
|
20231018,141600,264617520,6570,6630,6630,6570,230
|
|
20231018,141500,263102940,6590,6590,6590,6590,29
|
|
20231018,141400,262911830,6590,6590,6590,6590,0
|
|
20231018,141300,262911830,6590,6590,6590,6590,0
|
|
20231018,141200,262911830,6590,6590,6590,6590,0
|
|
20231018,141100,262911830,6590,6590,6590,6590,0
|
|
20231018,141000,262911830,6590,6590,6590,6590,1
|
|
20231018,140900,262905240,6630,6630,6630,6630,3
|
|
20231018,140800,262885350,6590,6590,6590,6590,0
|
|
20231018,140700,262885350,6590,6590,6590,6590,0
|
|
20231018,140600,262885350,6590,6590,6590,6590,0
|
|
20231018,140500,262885350,6590,6590,6590,6590,0
|
|
20231018,140400,262885350,6590,6590,6590,6590,0
|
|
20231018,140300,262885350,6590,6590,6590,6580,515
|
|
20231018,140200,259494680,6590,6590,6590,6590,0
|
|
20231018,140100,259494680,6590,6590,6590,6590,0
|
|
20231018,140000,259494680,6590,6590,6590,6590,0
|
|
20231018,135900,259494680,6590,6590,6590,6590,0
|
|
20231018,135800,259494680,6590,6590,6590,6590,0
|
|
20231018,135700,259494680,6590,6590,6590,6590,0
|
|
20231018,135600,259494680,6590,6590,6590,6590,0
|
|
20231018,135500,259494680,6590,6610,6610,6590,100
|
|
20231018,135400,258834940,6610,6610,6610,6610,0
|
|
20231018,135300,258834940,6610,6610,6610,6610,0
|
|
20231018,135200,258834940,6610,6610,6610,6610,418
|
|
20231018,135100,256071960,6610,6610,6610,6610,5
|
|
20231018,135000,256038910,6610,6610,6610,6610,0
|
|
20231018,134900,256038910,6610,6610,6610,6610,0
|
|
20231018,134800,256038910,6610,6610,6610,6610,0
|
|
20231018,134700,256038910,6610,6600,6610,6600,24
|
|
20231018,134600,255880280,6580,6580,6580,6580,20
|
|
20231018,134500,255748680,6580,6580,6580,6580,0
|
|
20231018,134400,255748680,6580,6580,6580,6580,0
|
|
20231018,134300,255748680,6580,6580,6580,6580,0
|
|
20231018,134200,255748680,6580,6580,6580,6580,0
|
|
20231018,134100,255748680,6580,6580,6580,6580,138
|
|
20231018,134000,254840640,6580,6580,6580,6580,0
|
|
20231018,133900,254840640,6580,6580,6580,6580,0
|
|
20231018,133800,254840640,6580,6580,6580,6580,0
|
|
20231018,133700,254840640,6580,6580,6580,6580,318
|
|
20231018,133600,252748200,6610,6610,6610,6610,0
|
|
20231018,133500,252748200,6610,6610,6610,6610,0
|
|
20231018,133400,252748200,6610,6610,6610,6610,0
|
|
20231018,133300,252748200,6610,6610,6610,6610,0
|
|
20231018,133200,252748200,6610,6610,6610,6610,0
|
|
20231018,133100,252748200,6610,6610,6610,6610,10
|
|
20231018,133000,252682100,6610,6610,6610,6610,0
|
|
20231018,132900,252682100,6610,6610,6610,6610,1
|
|
20231018,132800,252675490,6580,6580,6580,6580,0
|
|
20231018,132700,252675490,6580,6610,6610,6580,60
|
|
20231018,132600,252280390,6570,6570,6570,6570,0
|
|
20231018,132500,252280390,6570,6570,6570,6570,0
|
|
20231018,132400,252280390,6570,6580,6590,6570,200
|
|
20231018,132300,250964490,6580,6580,6580,6580,0
|
|
20231018,132200,250964490,6580,6580,6580,6580,70
|
|
20231018,132100,250503890,6580,6570,6580,6570,962
|
|
20231018,132000,244178550,6570,6570,6570,6570,10
|
|
20231018,131900,244112850,6570,6580,6580,6570,1650
|
|
20231018,131800,233260290,6590,6600,6600,6590,1029
|
|
20231018,131700,226477570,6600,6600,6600,6600,0
|
|
20231018,131600,226477570,6600,6600,6600,6600,0
|
|
20231018,131500,226477570,6600,6600,6600,6600,0
|
|
20231018,131400,226477570,6600,6600,6600,6600,0
|
|
20231018,131300,226477570,6600,6600,6600,6600,100
|
|
20231018,131200,225817570,6630,6630,6630,6630,0
|
|
20231018,131100,225817570,6630,6630,6630,6630,0
|
|
20231018,131000,225817570,6630,6630,6630,6630,20
|
|
20231018,130900,225684970,6630,6630,6630,6630,0
|
|
20231018,130800,225684970,6630,6630,6630,6630,6
|
|
20231018,130700,225645190,6600,6600,6600,6600,0
|
|
20231018,130600,225645190,6600,6600,6600,6600,0
|
|
20231018,130500,225645190,6600,6610,6610,6590,2101
|
|
20231018,130400,211794230,6640,6640,6640,6640,0
|
|
20231018,130300,211794230,6640,6640,6640,6640,0
|
|
20231018,130200,211794230,6640,6640,6640,6640,0
|
|
20231018,130100,211794230,6640,6640,6640,6640,0
|
|
20231018,130000,211794230,6640,6640,6640,6640,0
|
|
20231018,125900,211794230,6640,6640,6640,6640,0
|
|
20231018,125800,211794230,6640,6640,6640,6640,0
|
|
20231018,125700,211794230,6640,6640,6640,6640,0
|
|
20231018,125600,211794230,6640,6640,6640,6640,0
|
|
20231018,125500,211794230,6640,6640,6640,6640,0
|
|
20231018,125400,211794230,6640,6640,6640,6640,0
|
|
20231018,125300,211794230,6640,6620,6640,6620,150
|
|
20231018,125200,210801210,6620,6620,6620,6620,402
|
|
20231018,125100,208139970,6620,6620,6620,6620,0
|
|
20231018,125000,208139970,6620,6630,6630,6620,254
|
|
20231018,124900,206458190,6620,6620,6620,6620,0
|
|
20231018,124800,206458190,6620,6620,6620,6620,0
|
|
20231018,124700,206458190,6620,6620,6620,6620,0
|
|
20231018,124600,206458190,6620,6620,6620,6620,0
|
|
20231018,124500,206458190,6620,6620,6620,6620,0
|
|
20231018,124400,206458190,6620,6620,6620,6620,0
|
|
20231018,124300,206458190,6620,6620,6620,6620,0
|
|
20231018,124200,206458190,6620,6620,6620,6620,0
|
|
20231018,124100,206458190,6620,6620,6620,6620,109
|
|
20231018,124000,205736610,6620,6620,6620,6620,0
|
|
20231018,123900,205736610,6620,6620,6620,6620,211
|
|
20231018,123800,204339790,6630,6630,6630,6630,0
|
|
20231018,123700,204339790,6630,6630,6630,6630,0
|
|
20231018,123600,204339790,6630,6630,6630,6630,3
|
|
20231018,123500,204319900,6630,6630,6630,6630,0
|
|
20231018,123400,204319900,6630,6630,6630,6630,1
|
|
20231018,123300,204313270,6630,6620,6690,6590,3394
|
|
20231018,123200,181822690,6620,6630,6630,6610,1301
|
|
20231018,123100,173211350,6630,6630,6630,6630,0
|
|
20231018,123000,173211350,6630,6630,6630,6630,0
|
|
20231018,122900,173211350,6630,6640,6640,6630,177
|
|
20231018,122800,172037070,6680,6680,6680,6680,0
|
|
20231018,122700,172037070,6680,6680,6680,6680,0
|
|
20231018,122600,172037070,6680,6680,6680,6680,0
|
|
20231018,122500,172037070,6680,6680,6680,6680,0
|
|
20231018,122400,172037070,6680,6650,6690,6640,1724
|
|
20231018,122300,160584180,6650,6640,6650,6640,6
|
|
20231018,122200,160544320,6650,6650,6650,6650,0
|
|
20231018,122100,160544320,6650,6660,6660,6650,1815
|
|
20231018,122000,148474440,6650,6650,6650,6650,0
|
|
20231018,121900,148474440,6650,6660,6660,6650,613
|
|
20231018,121800,144391870,6690,6690,6690,6690,0
|
|
20231018,121700,144391870,6690,6690,6690,6690,0
|
|
20231018,121600,144391870,6690,6690,6690,6690,0
|
|
20231018,121500,144391870,6690,6690,6690,6690,0
|
|
20231018,121400,144391870,6690,6690,6690,6690,0
|
|
20231018,121300,144391870,6690,6690,6690,6690,1
|
|
20231018,121200,144385180,6660,6660,6660,6660,0
|
|
20231018,121100,144385180,6660,6660,6660,6660,0
|
|
20231018,121000,144385180,6660,6660,6660,6660,0
|
|
20231018,120900,144385180,6660,6660,6660,6660,0
|
|
20231018,120800,144385180,6660,6660,6660,6660,20
|
|
20231018,120700,144251980,6660,6660,6660,6660,25
|
|
20231018,120600,144085480,6660,6660,6660,6660,0
|
|
20231018,120500,144085480,6660,6660,6660,6660,29
|
|
20231018,120400,143892340,6660,6660,6660,6660,12
|
|
20231018,120300,143812420,6660,6660,6660,6660,0
|
|
20231018,120200,143812420,6660,6660,6660,6660,623
|
|
20231018,120100,139663240,6660,6660,6660,6660,0
|
|
20231018,120000,139663240,6660,6660,6660,6660,0
|
|
20231018,115900,139663240,6660,6660,6660,6660,125
|
|
20231018,115800,138830740,6660,6660,6660,6660,0
|
|
20231018,115700,138830740,6660,6670,6670,6660,27
|
|
20231018,115600,138650720,6680,6680,6680,6680,20
|
|
20231018,115500,138517120,6690,6690,6690,6690,828
|
|
20231018,115400,132977800,6690,6690,6690,6690,0
|
|
20231018,115300,132977800,6690,6690,6690,6690,0
|
|
20231018,115200,132977800,6690,6690,6690,6690,0
|
|
20231018,115100,132977800,6690,6690,6690,6690,0
|
|
20231018,115000,132977800,6690,6690,6690,6690,1
|
|
20231018,114900,132971110,6690,6690,6690,6690,1
|
|
20231018,114800,132964420,6690,6690,6690,6690,2
|
|
20231018,114700,132951040,6670,6670,6670,6670,1
|
|
20231018,114600,132944370,6670,6670,6670,6670,0
|
|
20231018,114500,132944370,6670,6670,6670,6670,10
|
|
20231018,114400,132877670,6660,6660,6660,6660,0
|
|
20231018,114300,132877670,6660,6660,6660,6660,4
|
|
20231018,114200,132851030,6660,6660,6660,6660,578
|
|
20231018,114100,129001550,6660,6660,6660,6660,964
|
|
20231018,114000,122581310,6660,6660,6660,6660,0
|
|
20231018,113900,122581310,6660,6660,6660,6660,0
|
|
20231018,113800,122581310,6660,6660,6660,6660,0
|
|
20231018,113700,122581310,6660,6660,6660,6660,54
|
|
20231018,113600,122221670,6660,6660,6660,6660,0
|
|
20231018,113500,122221670,6660,6660,6660,6660,0
|
|
20231018,113400,122221670,6660,6660,6660,6660,0
|
|
20231018,113300,122221670,6660,6670,6670,6660,1035
|
|
20231018,113200,115328560,6670,6670,6670,6670,503
|
|
20231018,113100,111973550,6690,6690,6690,6690,0
|
|
20231018,113000,111973550,6690,6690,6690,6690,1
|
|
20231018,112900,111966860,6690,6690,6690,6690,0
|
|
20231018,112800,111966860,6690,6690,6690,6690,0
|
|
20231018,112700,111966860,6690,6690,6690,6690,0
|
|
20231018,112600,111966860,6690,6690,6690,6690,0
|
|
20231018,112500,111966860,6690,6690,6690,6690,0
|
|
20231018,112400,111966860,6690,6690,6690,6690,1
|
|
20231018,112300,111960170,6660,6660,6660,6660,0
|
|
20231018,112200,111960170,6660,6660,6660,6660,0
|
|
20231018,112100,111960170,6660,6660,6660,6660,0
|
|
20231018,112000,111960170,6660,6660,6660,6660,0
|
|
20231018,111900,111960170,6660,6660,6660,6660,0
|
|
20231018,111800,111960170,6660,6660,6660,6660,0
|
|
20231018,111700,111960170,6660,6660,6660,6660,0
|
|
20231018,111600,111960170,6660,6660,6660,6660,0
|
|
20231018,111500,111960170,6660,6660,6660,6660,0
|
|
20231018,111400,111960170,6660,6660,6660,6660,0
|
|
20231018,111300,111960170,6660,6660,6660,6660,50
|
|
20231018,111200,111627170,6660,6660,6660,6660,19
|
|
20231018,111100,111500630,6660,6660,6660,6660,0
|
|
20231018,111000,111500630,6660,6660,6660,6660,0
|
|
20231018,110900,111500630,6660,6660,6660,6660,0
|
|
20231018,110800,111500630,6660,6690,6690,6660,4
|
|
20231018,110700,111473930,6660,6660,6660,6660,0
|
|
20231018,110600,111473930,6660,6660,6660,6660,2
|
|
20231018,110500,111460610,6690,6690,6690,6690,1
|
|
20231018,110400,111453920,6660,6680,6690,6660,425
|
|
20231018,110300,108614970,6660,6660,6660,6660,0
|
|
20231018,110200,108614970,6660,6660,6660,6660,3
|
|
20231018,110100,108594990,6650,6650,6650,6650,0
|
|
20231018,110000,108594990,6650,6650,6650,6650,0
|
|
20231018,105900,108594990,6650,6660,6660,6650,503
|
|
20231018,105800,105245040,6650,6650,6650,6650,2
|
|
20231018,105700,105231740,6660,6660,6660,6660,0
|
|
20231018,105600,105231740,6660,6660,6660,6660,1
|
|
20231018,105500,105225080,6660,6660,6660,6660,640
|
|
20231018,105400,100962680,6690,6690,6690,6690,0
|
|
20231018,105300,100962680,6690,6690,6690,6690,0
|
|
20231018,105200,100962680,6690,6690,6690,6690,230
|
|
20231018,105100,99423980,6670,6670,6670,6670,579
|
|
20231018,105000,95562050,6690,6690,6690,6690,0
|
|
20231018,104900,95562050,6690,6690,6690,6690,9
|
|
20231018,104800,95501840,6690,6690,6690,6690,11
|
|
20231018,104700,95428250,6690,6690,6690,6690,29
|
|
20231018,104600,95234240,6690,6690,6690,6690,0
|
|
20231018,104500,95234240,6690,6690,6690,6690,1
|
|
20231018,104400,95227550,6690,6690,6690,6690,0
|
|
20231018,104300,95227550,6690,6690,6690,6690,37
|
|
20231018,104200,94980020,6690,6690,6690,6690,0
|
|
20231018,104100,94980020,6690,6690,6690,6690,1
|
|
20231018,104000,94973330,6650,6650,6650,6650,17
|
|
20231018,103900,94860280,6650,6650,6650,6650,0
|
|
20231018,103800,94860280,6650,6650,6650,6650,0
|
|
20231018,103700,94860280,6650,6650,6650,6650,0
|
|
20231018,103600,94860280,6650,6650,6650,6650,0
|
|
20231018,103500,94860280,6650,6660,6660,6650,25
|
|
20231018,103400,94693800,6660,6660,6660,6660,0
|
|
20231018,103300,94693800,6660,6680,6680,6660,1407
|
|
20231018,103200,85318270,6670,6670,6670,6670,0
|
|
20231018,103100,85318270,6670,6670,6670,6670,108
|
|
20231018,103000,84597910,6670,6670,6670,6670,0
|
|
20231018,102900,84597910,6670,6670,6670,6670,1
|
|
20231018,102800,84591240,6690,6690,6690,6690,0
|
|
20231018,102700,84591240,6690,6690,6690,6690,0
|
|
20231018,102600,84591240,6690,6690,6690,6690,10
|
|
20231018,102500,84524340,6690,6690,6690,6690,0
|
|
20231018,102400,84524340,6690,6680,6690,6670,41
|
|
20231018,102300,84250480,6690,6690,6690,6690,126
|
|
20231018,102200,83407540,6690,6690,6690,6690,74
|
|
20231018,102100,82912480,6710,6710,6710,6710,0
|
|
20231018,102000,82912480,6710,6710,6710,6710,0
|
|
20231018,101900,82912480,6710,6710,6710,6710,0
|
|
20231018,101800,82912480,6710,6710,6710,6710,0
|
|
20231018,101700,82912480,6710,6710,6710,6710,126
|
|
20231018,101600,82067020,6710,6710,6710,6710,0
|
|
20231018,101500,82067020,6710,6710,6710,6710,0
|
|
20231018,101400,82067020,6710,6710,6710,6710,0
|
|
20231018,101300,82067020,6710,6710,6710,6710,0
|
|
20231018,101200,82067020,6710,6710,6710,6710,0
|
|
20231018,101100,82067020,6710,6710,6710,6710,0
|
|
20231018,101000,82067020,6710,6710,6710,6710,0
|
|
20231018,100900,82067020,6710,6710,6710,6710,150
|
|
20231018,100800,81060520,6710,6710,6710,6710,300
|
|
20231018,100700,79047520,6660,6660,6660,6660,0
|
|
20231018,100600,79047520,6660,6670,6670,6660,170
|
|
20231018,100500,77913660,6660,6660,6660,6660,0
|
|
20231018,100400,77913660,6660,6710,6710,6660,109
|
|
20231018,100300,77186090,6710,6710,6710,6710,1
|
|
20231018,100200,77179380,6700,6700,6700,6700,0
|
|
20231018,100100,77179380,6700,6700,6700,6700,0
|
|
20231018,100000,77179380,6700,6700,6700,6700,0
|
|
20231018,095900,77179380,6700,6700,6700,6700,0
|
|
20231018,095800,77179380,6700,6700,6700,6700,1
|
|
20231018,095700,77172680,6670,6670,6670,6670,1
|
|
20231018,095600,77166010,6670,6680,6680,6670,514
|
|
20231018,095500,73736430,6690,6690,6690,6690,40
|
|
20231018,095400,73468830,6690,6690,6690,6690,1
|
|
20231018,095300,73462140,6690,6710,6710,6690,50
|
|
20231018,095200,73127140,6730,6730,6730,6730,1
|
|
20231018,095100,73120410,6760,6760,6760,6760,0
|
|
20231018,095000,73120410,6760,6760,6760,6760,0
|
|
20231018,094900,73120410,6760,6760,6760,6760,0
|
|
20231018,094800,73120410,6760,6760,6760,6760,0
|
|
20231018,094700,73120410,6760,6760,6760,6760,0
|
|
20231018,094600,73120410,6760,6760,6760,6760,0
|
|
20231018,094500,73120410,6760,6760,6760,6760,29
|
|
20231018,094400,72924370,6760,6760,6760,6760,1
|
|
20231018,094300,72917610,6760,6760,6760,6760,0
|
|
20231018,094200,72917610,6760,6760,6760,6760,0
|
|
20231018,094100,72917610,6760,6760,6760,6760,0
|
|
20231018,094000,72917610,6760,6760,6760,6760,0
|
|
20231018,093900,72917610,6760,6760,6760,6760,200
|
|
20231018,093800,71565610,6760,6760,6760,6760,1
|
|
20231018,093700,71558850,6710,6710,6710,6710,0
|
|
20231018,093600,71558850,6710,6710,6710,6710,0
|
|
20231018,093500,71558850,6710,6710,6710,6710,0
|
|
20231018,093400,71558850,6710,6710,6710,6710,0
|
|
20231018,093300,71558850,6710,6770,6770,6710,52
|
|
20231018,093200,71209760,6770,6770,6770,6770,0
|
|
20231018,093100,71209760,6770,6760,6770,6760,5
|
|
20231018,093000,71175950,6770,6770,6770,6770,0
|
|
20231018,092900,71175950,6770,6770,6770,6770,0
|
|
20231018,092800,71175950,6770,6770,6770,6770,50
|
|
20231018,092700,70837450,6710,6710,6710,6710,0
|
|
20231018,092600,70837450,6710,6710,6710,6710,3
|
|
20231018,092500,70817320,6800,6780,6800,6780,110
|
|
20231018,092400,70070080,6740,6730,6780,6730,475
|
|
20231018,092300,66865310,6730,6730,6730,6730,2
|
|
20231018,092200,66851850,6740,6740,6740,6740,0
|
|
20231018,092100,66851850,6740,6740,6740,6740,0
|
|
20231018,092000,66851850,6740,6700,6740,6700,301
|
|
20231018,091900,64826480,6640,6640,6640,6640,2
|
|
20231018,091800,64813200,6690,6690,6690,6690,1
|
|
20231018,091700,64806510,6680,6670,6680,6670,310
|
|
20231018,091600,62737580,6650,6660,6660,6630,7011
|
|
20231018,091500,16157130,6650,6660,6660,6650,201
|
|
20231018,091400,14818480,6650,6650,6650,6650,0
|
|
20231018,091300,14818480,6650,6650,6650,6650,2
|
|
20231018,091200,14805180,6710,6710,6710,6710,0
|
|
20231018,091100,14805180,6710,6710,6710,6710,0
|
|
20231018,091000,14805180,6710,6710,6710,6710,1
|
|
20231018,090900,14798470,6710,6660,6710,6660,35
|
|
20231018,090800,14565320,6660,6660,6660,6660,0
|
|
20231018,090700,14565320,6660,6690,6730,6660,304
|
|
20231018,090600,12538100,6730,6730,6730,6730,0
|
|
20231018,090500,12538100,6730,6730,6730,6730,1
|
|
20231018,090400,12531370,6680,6680,6680,6680,9
|
|
20231018,090300,12471250,6680,6680,6680,6680,42
|
|
20231018,090200,12190690,6690,6690,6690,6690,301
|
|
20231018,090100,10177000,6700,6820,6820,6700,694
|
|
20231018,090000,5524960,6820,6700,6850,6680,820
|