629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,192600,1365109410,3490,3490,3490,3490,6373
|
|
20231020,192500,1365109410,3490,3490,3490,3490,0
|
|
20231020,192400,1365109410,3490,3490,3490,3490,0
|
|
20231020,192300,1365109410,3490,3490,3490,3490,0
|
|
20231020,192200,1365109410,3490,3490,3490,3490,0
|
|
20231020,192100,1365109410,3490,3490,3490,3490,0
|
|
20231020,192000,1365109410,3490,3490,3490,3490,0
|
|
20231020,191900,1365109410,3490,3490,3490,3490,0
|
|
20231020,191800,1365109410,3490,3490,3490,3490,0
|
|
20231020,191700,1365109410,3490,3490,3490,3490,0
|
|
20231020,191600,1365109410,3490,3490,3490,3490,0
|
|
20231020,191500,1365109410,3490,3490,3490,3490,0
|
|
20231020,191400,1365109410,3490,3490,3490,3490,0
|
|
20231020,191300,1365109410,3490,3490,3490,3490,0
|
|
20231020,191200,1365109410,3490,3490,3490,3490,0
|
|
20231020,191100,1365109410,3490,3490,3490,3490,0
|
|
20231020,191000,1365109410,3490,3490,3490,3490,0
|
|
20231020,190900,1365109410,3490,3490,3490,3490,0
|
|
20231020,190800,1365109410,3490,3490,3490,3490,0
|
|
20231020,190700,1365109410,3490,3490,3490,3490,0
|
|
20231020,190600,1365109410,3490,3490,3490,3490,0
|
|
20231020,190500,1365109410,3490,3490,3490,3490,0
|
|
20231020,190400,1365109410,3490,3490,3490,3490,0
|
|
20231020,190300,1365109410,3490,3490,3490,3490,0
|
|
20231020,190200,1365109410,3490,3490,3490,3490,0
|
|
20231020,190100,1365109410,3490,3490,3490,3490,0
|
|
20231020,190000,1365109410,3490,3490,3490,3490,0
|
|
20231020,185900,1365109410,3490,3490,3490,3490,0
|
|
20231020,185800,1365109410,3490,3490,3490,3490,0
|
|
20231020,185700,1365109410,3490,3490,3490,3490,0
|
|
20231020,185600,1365109410,3490,3490,3490,3490,6373
|
|
20231020,185500,1365109410,3490,3490,3490,3490,0
|
|
20231020,185400,1365109410,3490,3490,3490,3490,0
|
|
20231020,185300,1365109410,3490,3490,3490,3490,0
|
|
20231020,185200,1365109410,3490,3490,3490,3490,0
|
|
20231020,185100,1365109410,3490,3490,3490,3490,0
|
|
20231020,185000,1365109410,3490,3490,3490,3490,0
|
|
20231020,184900,1365109410,3490,3490,3490,3490,0
|
|
20231020,184800,1365109410,3490,3490,3490,3490,0
|
|
20231020,184700,1365109410,3490,3490,3490,3490,0
|
|
20231020,184600,1365109410,3490,3490,3490,3490,0
|
|
20231020,184500,1365109410,3490,3490,3490,3490,0
|
|
20231020,184400,1365109410,3490,3490,3490,3490,0
|
|
20231020,184300,1365109410,3490,3490,3490,3490,0
|
|
20231020,184200,1365109410,3490,3490,3490,3490,0
|
|
20231020,184100,1365109410,3490,3490,3490,3490,0
|
|
20231020,184000,1365109410,3490,3490,3490,3490,0
|
|
20231020,183900,1365109410,3490,3490,3490,3490,0
|
|
20231020,183800,1365109410,3490,3490,3490,3490,0
|
|
20231020,183700,1365109410,3490,3490,3490,3490,0
|
|
20231020,183600,1365109410,3490,3490,3490,3490,0
|
|
20231020,183500,1365109410,3490,3490,3490,3490,0
|
|
20231020,183400,1365109410,3490,3490,3490,3490,0
|
|
20231020,183300,1365109410,3490,3490,3490,3490,0
|
|
20231020,183200,1365109410,3490,3490,3490,3490,0
|
|
20231020,183100,1365109410,3490,3490,3490,3490,0
|
|
20231020,183000,1365109410,3490,3490,3490,3490,0
|
|
20231020,182900,1365109410,3490,3490,3490,3490,0
|
|
20231020,182800,1365109410,3490,3490,3490,3490,0
|
|
20231020,182700,1365109410,3490,3490,3490,3490,0
|
|
20231020,182600,1365109410,3490,3490,3490,3490,6373
|
|
20231020,182500,1365109410,3490,3490,3490,3490,0
|
|
20231020,182400,1365109410,3490,3490,3490,3490,0
|
|
20231020,182300,1365109410,3490,3490,3490,3490,0
|
|
20231020,182200,1365109410,3490,3490,3490,3490,0
|
|
20231020,182100,1365109410,3490,3490,3490,3490,0
|
|
20231020,182000,1365109410,3490,3490,3490,3490,0
|
|
20231020,181900,1365109410,3490,3490,3490,3490,0
|
|
20231020,181800,1365109410,3490,3490,3490,3490,0
|
|
20231020,181700,1365109410,3490,3490,3490,3490,0
|
|
20231020,181600,1365109410,3490,3490,3490,3490,0
|
|
20231020,181500,1365109410,3490,3490,3490,3490,0
|
|
20231020,181400,1365109410,3490,3490,3490,3490,0
|
|
20231020,181300,1365109410,3490,3490,3490,3490,0
|
|
20231020,181200,1365109410,3490,3490,3490,3490,0
|
|
20231020,181100,1365109410,3490,3490,3490,3490,0
|
|
20231020,181000,1365109410,3490,3490,3490,3490,0
|
|
20231020,180900,1365109410,3490,3490,3490,3490,0
|
|
20231020,180800,1365109410,3490,3490,3490,3490,0
|
|
20231020,180700,1365109410,3490,3490,3490,3490,0
|
|
20231020,180600,1365109410,3490,3490,3490,3490,0
|
|
20231020,180500,1365109410,3490,3490,3490,3490,0
|
|
20231020,180400,1365109410,3490,3490,3490,3490,0
|
|
20231020,180300,1365109410,3490,3490,3490,3490,0
|
|
20231020,180200,1365109410,3490,3490,3490,3490,0
|
|
20231020,180100,1365109410,3490,3490,3490,3490,0
|
|
20231020,180000,1365109410,3490,3490,3490,3490,0
|
|
20231020,175900,1365109410,3490,3490,3490,3490,0
|
|
20231020,175800,1365109410,3490,3490,3490,3490,0
|
|
20231020,175700,1365109410,3490,3490,3490,3490,0
|
|
20231020,175600,1365109410,3490,3490,3490,3490,6373
|
|
20231020,175500,1365109410,3490,3490,3490,3490,0
|
|
20231020,175400,1365109410,3490,3490,3490,3490,0
|
|
20231020,175300,1365109410,3490,3490,3490,3490,0
|
|
20231020,175200,1365109410,3490,3490,3490,3490,0
|
|
20231020,175100,1365109410,3490,3490,3490,3490,0
|
|
20231020,175000,1365109410,3490,3490,3490,3490,0
|
|
20231020,174900,1365109410,3490,3490,3490,3490,0
|
|
20231020,174800,1365109410,3490,3490,3490,3490,0
|
|
20231020,174700,1365109410,3490,3490,3490,3490,0
|
|
20231020,174600,1365109410,3490,3490,3490,3490,0
|
|
20231020,174500,1365109410,3490,3490,3490,3490,0
|
|
20231020,174400,1365109410,3490,3490,3490,3490,0
|
|
20231020,174300,1365109410,3490,3490,3490,3490,0
|
|
20231020,174200,1365109410,3490,3490,3490,3490,0
|
|
20231020,174100,1365109410,3490,3490,3490,3490,0
|
|
20231020,174000,1365109410,3490,3490,3490,3490,0
|
|
20231020,173900,1365109410,3490,3490,3490,3490,0
|
|
20231020,173800,1365109410,3490,3490,3490,3490,0
|
|
20231020,173700,1365109410,3490,3490,3490,3490,0
|
|
20231020,173600,1365109410,3490,3490,3490,3490,0
|
|
20231020,173500,1365109410,3490,3490,3490,3490,0
|
|
20231020,173400,1365109410,3490,3490,3490,3490,0
|
|
20231020,173300,1365109410,3490,3490,3490,3490,0
|
|
20231020,173200,1365109410,3490,3490,3490,3490,0
|
|
20231020,173100,1365109410,3490,3490,3490,3490,0
|
|
20231020,173000,1365109410,3490,3490,3490,3490,0
|
|
20231020,172900,1365109410,3490,3490,3490,3490,0
|
|
20231020,172800,1365109410,3490,3490,3490,3490,0
|
|
20231020,172700,1365109410,3490,3490,3490,3490,0
|
|
20231020,172600,1365109410,3490,3490,3490,3490,6373
|
|
20231020,172500,1365109410,3490,3490,3490,3490,0
|
|
20231020,172400,1365109410,3490,3490,3490,3490,0
|
|
20231020,172300,1365109410,3490,3490,3490,3490,0
|
|
20231020,172200,1365109410,3490,3490,3490,3490,0
|
|
20231020,172100,1365109410,3490,3490,3490,3490,0
|
|
20231020,172000,1365109410,3490,3490,3490,3490,0
|
|
20231020,171900,1365109410,3490,3490,3490,3490,0
|
|
20231020,171800,1365109410,3490,3490,3490,3490,0
|
|
20231020,171700,1365109410,3490,3490,3490,3490,0
|
|
20231020,171600,1365109410,3490,3490,3490,3490,0
|
|
20231020,171500,1365109410,3490,3490,3490,3490,0
|
|
20231020,171400,1365109410,3490,3490,3490,3490,0
|
|
20231020,171300,1365109410,3490,3490,3490,3490,0
|
|
20231020,171200,1365109410,3490,3490,3490,3490,0
|
|
20231020,171100,1365109410,3490,3490,3490,3490,0
|
|
20231020,171000,1365109410,3490,3490,3490,3490,0
|
|
20231020,170900,1365109410,3490,3490,3490,3490,0
|
|
20231020,170800,1365109410,3490,3490,3490,3490,0
|
|
20231020,170700,1365109410,3490,3490,3490,3490,0
|
|
20231020,170600,1365109410,3490,3490,3490,3490,0
|
|
20231020,170500,1365109410,3490,3490,3490,3490,0
|
|
20231020,170400,1365109410,3490,3490,3490,3490,0
|
|
20231020,170300,1365109410,3490,3490,3490,3490,0
|
|
20231020,170200,1365109410,3490,3490,3490,3490,0
|
|
20231020,170100,1365109410,3490,3490,3490,3490,0
|
|
20231020,170000,1365109410,3490,3490,3490,3490,0
|
|
20231020,165900,1365109410,3490,3490,3490,3490,0
|
|
20231020,165800,1365109410,3490,3490,3490,3490,0
|
|
20231020,165700,1365109410,3490,3490,3490,3490,0
|
|
20231020,165600,1365109410,3490,3490,3490,3490,6373
|
|
20231020,165500,1365109410,3490,3490,3490,3490,0
|
|
20231020,165400,1365109410,3490,3490,3490,3490,0
|
|
20231020,165300,1365109410,3490,3490,3490,3490,0
|
|
20231020,165200,1365109410,3490,3490,3490,3490,0
|
|
20231020,165100,1365109410,3490,3490,3490,3490,0
|
|
20231020,165000,1365109410,3490,3490,3490,3490,0
|
|
20231020,164900,1365109410,3490,3490,3490,3490,0
|
|
20231020,164800,1365109410,3490,3490,3490,3490,0
|
|
20231020,164700,1365109410,3490,3490,3490,3490,0
|
|
20231020,164600,1365109410,3490,3490,3490,3490,0
|
|
20231020,164500,1365109410,3490,3490,3490,3490,0
|
|
20231020,164400,1365109410,3490,3490,3490,3490,0
|
|
20231020,164300,1365109410,3490,3490,3490,3490,0
|
|
20231020,164200,1365109410,3490,3490,3490,3490,0
|
|
20231020,164100,1365109410,3490,3490,3490,3490,0
|
|
20231020,164000,1365109410,3490,3490,3490,3490,0
|
|
20231020,163900,1365109410,3490,3490,3490,3490,0
|
|
20231020,163800,1365109410,3490,3490,3490,3490,0
|
|
20231020,163700,1365109410,3490,3490,3490,3490,0
|
|
20231020,163600,1365109410,3490,3490,3490,3490,0
|
|
20231020,163500,1365109410,3490,3490,3490,3490,0
|
|
20231020,163400,1365109410,3490,3490,3490,3490,0
|
|
20231020,163300,1365109410,3490,3490,3490,3490,0
|
|
20231020,163200,1365109410,3490,3490,3490,3490,0
|
|
20231020,163100,1365109410,3490,3490,3490,3490,0
|
|
20231020,163000,1365109410,3490,3490,3490,3490,0
|
|
20231020,162900,1365109410,3490,3490,3490,3490,0
|
|
20231020,162800,1365109410,3490,3490,3490,3490,0
|
|
20231020,162700,1365109410,3490,3490,3490,3490,0
|
|
20231020,162600,1365109410,3490,3490,3490,3490,6373
|
|
20231020,162500,1365109410,3490,3490,3490,3490,0
|
|
20231020,162400,1365109410,3490,3490,3490,3490,0
|
|
20231020,162300,1365109410,3490,3490,3490,3490,0
|
|
20231020,162200,1365109410,3490,3490,3490,3490,0
|
|
20231020,162100,1365109410,3490,3490,3490,3490,0
|
|
20231020,162000,1365109410,3490,3490,3490,3490,0
|
|
20231020,161900,1365109410,3490,3490,3490,3490,0
|
|
20231020,161800,1365109410,3490,3490,3490,3490,0
|
|
20231020,161700,1365109410,3490,3490,3490,3490,0
|
|
20231020,161600,1365109410,3490,3490,3490,3490,0
|
|
20231020,161500,1365109410,3490,3490,3490,3490,0
|
|
20231020,161400,1365109410,3490,3490,3490,3490,0
|
|
20231020,161300,1365109410,3490,3490,3490,3490,0
|
|
20231020,161200,1365109410,3490,3490,3490,3490,0
|
|
20231020,161100,1365109410,3490,3490,3490,3490,0
|
|
20231020,161000,1365109410,3490,3490,3490,3490,0
|
|
20231020,160900,1365109410,3490,3490,3490,3490,0
|
|
20231020,160800,1365109410,3490,3490,3490,3490,0
|
|
20231020,160700,1365109410,3490,3490,3490,3490,0
|
|
20231020,160600,1365109410,3490,3490,3490,3490,0
|
|
20231020,160500,1365109410,3490,3490,3490,3490,0
|
|
20231020,160400,1365109410,3490,3490,3490,3490,0
|
|
20231020,160300,1365109410,3490,3490,3490,3490,0
|
|
20231020,160200,1365109410,3490,3490,3490,3490,0
|
|
20231020,160100,1365109410,3490,3490,3490,3490,0
|
|
20231020,160000,1365109410,3490,3490,3490,3490,0
|
|
20231020,155900,1365109410,3490,3490,3490,3490,0
|
|
20231020,155800,1365109410,3490,3490,3490,3490,0
|
|
20231020,155700,1365109410,3490,3490,3490,3490,0
|
|
20231020,155600,1365109410,3490,3490,3490,3490,6373
|
|
20231020,155500,1365109410,3490,3490,3490,3490,0
|
|
20231020,155400,1365109410,3490,3490,3490,3490,0
|
|
20231020,155300,1365109410,3490,3490,3490,3490,0
|
|
20231020,155200,1365109410,3490,3490,3490,3490,0
|
|
20231020,155100,1365109410,3490,3490,3490,3490,0
|
|
20231020,155000,1365109410,3490,3490,3490,3490,0
|
|
20231020,154900,1365109410,3490,3490,3490,3490,0
|
|
20231020,154800,1365109410,3490,3490,3490,3490,0
|
|
20231020,154700,1365109410,3490,3490,3490,3490,0
|
|
20231020,154600,1365109410,3490,3490,3490,3490,0
|
|
20231020,154500,1365109410,3490,3490,3490,3490,0
|
|
20231020,154400,1365109410,3490,3490,3490,3490,0
|
|
20231020,154300,1365109410,3490,3490,3490,3490,0
|
|
20231020,154200,1365109410,3490,3490,3490,3490,0
|
|
20231020,154100,1365109410,3490,3490,3490,3490,0
|
|
20231020,154000,1365109410,3490,3490,3490,3490,0
|
|
20231020,153900,1365109410,3490,3490,3490,3490,0
|
|
20231020,153800,1365109410,3490,3490,3490,3490,0
|
|
20231020,153700,1365109410,3490,3490,3490,3490,0
|
|
20231020,153600,1365109410,3490,3490,3490,3490,0
|
|
20231020,153500,1365109410,3490,3490,3490,3490,0
|
|
20231020,153400,1365109410,3490,3490,3490,3490,0
|
|
20231020,153300,1365109410,3490,3490,3490,3490,0
|
|
20231020,153200,1365109410,3490,3490,3490,3490,0
|
|
20231020,153100,1365109410,3490,3490,3490,3490,0
|
|
20231020,153000,1365109410,3490,3490,3490,3490,6373
|
|
20231020,152900,1342867640,3485,3485,3485,3485,0
|
|
20231020,152800,1342867640,3485,3485,3485,3485,0
|
|
20231020,152700,1342867640,3485,3485,3485,3485,0
|
|
20231020,152600,1342867640,3485,3485,3485,3485,0
|
|
20231020,152500,1342867640,3485,3485,3485,3485,0
|
|
20231020,152400,1342867640,3485,3485,3485,3485,0
|
|
20231020,152300,1342867640,3485,3485,3485,3485,0
|
|
20231020,152200,1342867640,3485,3485,3485,3485,0
|
|
20231020,152100,1342867640,3485,3485,3485,3485,0
|
|
20231020,152000,1342867640,3485,3485,3485,3485,0
|
|
20231020,151900,1342867640,3485,3435,3485,3435,155
|
|
20231020,151800,1342329565,3425,3440,3440,3425,502
|
|
20231020,151700,1340610185,3435,3480,3480,3425,1962
|
|
20231020,151600,1333833620,3505,3470,3505,3470,2
|
|
20231020,151500,1333826645,3510,3510,3510,3510,1
|
|
20231020,151400,1333823135,3455,3455,3455,3450,104
|
|
20231020,151300,1333463820,3440,3440,3440,3440,315
|
|
20231020,151200,1332380220,3430,3430,3430,3430,1
|
|
20231020,151100,1332376790,3440,3440,3440,3440,229
|
|
20231020,151000,1331589030,3430,3410,3430,3410,2580
|
|
20231020,150900,1322752035,3415,3415,3415,3415,4
|
|
20231020,150800,1322738375,3415,3415,3415,3415,0
|
|
20231020,150700,1322738375,3415,3415,3415,3415,0
|
|
20231020,150600,1322738375,3415,3405,3415,3405,19
|
|
20231020,150500,1322673500,3410,3420,3420,3410,3528
|
|
20231020,150400,1310634110,3430,3430,3430,3420,1774
|
|
20231020,150300,1304550900,3430,3430,3430,3430,0
|
|
20231020,150200,1304550900,3430,3430,3430,3430,0
|
|
20231020,150100,1304550900,3430,3430,3430,3430,300
|
|
20231020,150000,1303521900,3440,3430,3440,3430,357
|
|
20231020,145900,1302297370,3440,3440,3440,3440,18
|
|
20231020,145800,1302235450,3435,3440,3440,3435,32
|
|
20231020,145700,1302125430,3435,3435,3435,3435,25
|
|
20231020,145600,1302039555,3435,3440,3440,3435,622
|
|
20231020,145500,1299900780,3440,3440,3440,3440,908
|
|
20231020,145400,1296777260,3445,3445,3445,3445,0
|
|
20231020,145300,1296777260,3445,3445,3445,3445,146
|
|
20231020,145200,1296274290,3445,3445,3445,3445,179
|
|
20231020,145100,1295657635,3450,3450,3450,3450,0
|
|
20231020,145000,1295657635,3450,3450,3450,3450,100
|
|
20231020,144900,1295312635,3455,3455,3455,3455,0
|
|
20231020,144800,1295312635,3455,3455,3455,3455,50
|
|
20231020,144700,1295139885,3450,3450,3450,3450,0
|
|
20231020,144600,1295139885,3450,3450,3450,3450,300
|
|
20231020,144500,1294104885,3440,3440,3440,3440,1
|
|
20231020,144400,1294101445,3445,3445,3445,3445,0
|
|
20231020,144300,1294101445,3445,3445,3445,3445,1165
|
|
20231020,144200,1290088020,3455,3455,3455,3455,0
|
|
20231020,144100,1290088020,3455,3455,3455,3455,0
|
|
20231020,144000,1290088020,3455,3455,3455,3455,0
|
|
20231020,143900,1290088020,3455,3455,3455,3455,0
|
|
20231020,143800,1290088020,3455,3445,3455,3445,130
|
|
20231020,143700,1289639370,3455,3455,3455,3455,0
|
|
20231020,143600,1289639370,3455,3460,3460,3455,231
|
|
20231020,143500,1288840115,3465,3465,3465,3465,1
|
|
20231020,143400,1288836650,3470,3470,3470,3470,0
|
|
20231020,143300,1288836650,3470,3470,3470,3470,10
|
|
20231020,143200,1288801950,3470,3470,3470,3470,0
|
|
20231020,143100,1288801950,3470,3475,3475,3470,2034
|
|
20231020,143000,1281738800,3480,3480,3480,3480,20
|
|
20231020,142900,1281669200,3485,3485,3485,3485,0
|
|
20231020,142800,1281669200,3485,3485,3485,3485,0
|
|
20231020,142700,1281669200,3485,3485,3485,3485,12
|
|
20231020,142600,1281627380,3490,3490,3490,3490,0
|
|
20231020,142500,1281627380,3490,3490,3490,3490,0
|
|
20231020,142400,1281627380,3490,3490,3490,3490,1
|
|
20231020,142300,1281623890,3480,3490,3490,3480,2381
|
|
20231020,142200,1273322730,3490,3490,3490,3490,0
|
|
20231020,142100,1273322730,3490,3490,3490,3490,2
|
|
20231020,142000,1273315750,3475,3475,3475,3475,200
|
|
20231020,141900,1272620750,3475,3475,3475,3475,0
|
|
20231020,141800,1272620750,3475,3475,3475,3475,0
|
|
20231020,141700,1272620750,3475,3475,3475,3475,1
|
|
20231020,141600,1272617275,3470,3470,3470,3470,0
|
|
20231020,141500,1272617275,3470,3470,3470,3470,114
|
|
20231020,141400,1272221695,3470,3470,3470,3470,41
|
|
20231020,141300,1272079425,3475,3475,3475,3475,0
|
|
20231020,141200,1272079425,3475,3475,3475,3475,0
|
|
20231020,141100,1272079425,3475,3475,3475,3475,0
|
|
20231020,141000,1272079425,3475,3475,3475,3475,5
|
|
20231020,140900,1272062050,3470,3450,3470,3450,13904
|
|
20231020,140800,1224075410,3470,3470,3470,3470,0
|
|
20231020,140700,1224075410,3470,3460,3470,3450,753
|
|
20231020,140600,1221470385,3475,3475,3475,3475,100
|
|
20231020,140500,1221122885,3475,3475,3475,3475,100
|
|
20231020,140400,1220775385,3480,3485,3490,3480,2613
|
|
20231020,140300,1211674060,3490,3490,3490,3490,1
|
|
20231020,140200,1211670570,3490,3490,3490,3485,1306
|
|
20231020,140100,1207112635,3490,3485,3490,3485,1196
|
|
20231020,140000,1202943595,3485,3490,3490,3485,1457
|
|
20231020,135900,1197858720,3495,3500,3500,3495,963
|
|
20231020,135800,1194488735,3505,3505,3505,3505,108
|
|
20231020,135700,1194110195,3505,3505,3505,3505,0
|
|
20231020,135600,1194110195,3505,3505,3505,3505,4
|
|
20231020,135500,1194096175,3505,3505,3505,3505,1
|
|
20231020,135400,1194092670,3505,3505,3505,3505,0
|
|
20231020,135300,1194092670,3505,3500,3505,3500,151
|
|
20231020,135200,1193564125,3505,3500,3505,3500,56
|
|
20231020,135100,1193367945,3500,3500,3500,3500,60
|
|
20231020,135000,1193157945,3500,3515,3515,3500,1472
|
|
20231020,134900,1188002275,3510,3510,3510,3510,0
|
|
20231020,134800,1188002275,3510,3510,3510,3510,0
|
|
20231020,134700,1188002275,3510,3510,3510,3510,1981
|
|
20231020,134600,1181048965,3510,3505,3510,3505,217
|
|
20231020,134500,1180288175,3505,3500,3505,3500,997
|
|
20231020,134400,1176795150,3490,3490,3490,3490,0
|
|
20231020,134300,1176795150,3490,3500,3500,3490,29
|
|
20231020,134200,1176693930,3495,3495,3500,3495,3733
|
|
20231020,134100,1163633760,3490,3490,3490,3490,0
|
|
20231020,134000,1163633760,3490,3490,3490,3490,296
|
|
20231020,133900,1162600720,3490,3480,3490,3480,1023
|
|
20231020,133800,1159036365,3485,3490,3490,3485,431
|
|
20231020,133700,1157532890,3490,3490,3490,3490,0
|
|
20231020,133600,1157532890,3490,3490,3490,3490,1
|
|
20231020,133500,1157529400,3485,3495,3495,3485,730
|
|
20231020,133400,1154980020,3495,3480,3495,3480,2467
|
|
20231020,133300,1146390135,3480,3480,3480,3480,1
|
|
20231020,133200,1146386655,3475,3470,3475,3470,1699
|
|
20231020,133100,1140484430,3465,3465,3465,3465,0
|
|
20231020,133000,1140484430,3465,3455,3465,3455,1296
|
|
20231020,132900,1135999745,3450,3450,3450,3450,0
|
|
20231020,132800,1135999745,3450,3450,3450,3450,0
|
|
20231020,132700,1135999745,3450,3450,3450,3450,0
|
|
20231020,132600,1135999745,3450,3450,3450,3450,0
|
|
20231020,132500,1135999745,3450,3450,3450,3450,163
|
|
20231020,132400,1135437395,3450,3450,3450,3450,1550
|
|
20231020,132300,1130089895,3450,3450,3450,3450,1
|
|
20231020,132200,1130086445,3445,3445,3445,3445,0
|
|
20231020,132100,1130086445,3445,3445,3445,3445,0
|
|
20231020,132000,1130086445,3445,3450,3450,3445,243
|
|
20231020,131900,1129249305,3445,3445,3445,3445,300
|
|
20231020,131800,1128215805,3450,3450,3450,3450,1
|
|
20231020,131700,1128212355,3455,3455,3455,3455,0
|
|
20231020,131600,1128212355,3455,3455,3455,3455,0
|
|
20231020,131500,1128212355,3455,3455,3455,3455,1
|
|
20231020,131400,1128208900,3460,3455,3460,3455,501
|
|
20231020,131300,1126477940,3455,3450,3455,3450,93
|
|
20231020,131200,1126157080,3450,3450,3450,3450,0
|
|
20231020,131100,1126157080,3450,3450,3450,3450,0
|
|
20231020,131000,1126157080,3450,3450,3450,3450,8134
|
|
20231020,130900,1098094780,3450,3455,3455,3450,2237
|
|
20231020,130800,1090373670,3455,3455,3455,3455,0
|
|
20231020,130700,1090373670,3455,3455,3455,3455,0
|
|
20231020,130600,1090373670,3455,3455,3455,3455,0
|
|
20231020,130500,1090373670,3455,3455,3455,3455,0
|
|
20231020,130400,1090373670,3455,3455,3455,3455,144
|
|
20231020,130300,1089876150,3455,3455,3455,3455,13
|
|
20231020,130200,1089831235,3455,3450,3455,3450,276
|
|
20231020,130100,1088878040,3450,3450,3450,3450,0
|
|
20231020,130000,1088878040,3450,3450,3450,3450,0
|
|
20231020,125900,1088878040,3450,3450,3450,3450,0
|
|
20231020,125800,1088878040,3450,3450,3450,3450,0
|
|
20231020,125700,1088878040,3450,3455,3455,3450,3000
|
|
20231020,125600,1078526815,3465,3465,3465,3465,0
|
|
20231020,125500,1078526815,3465,3465,3465,3465,10
|
|
20231020,125400,1078492165,3455,3455,3470,3450,1271
|
|
20231020,125300,1074087890,3450,3455,3455,3450,121
|
|
20231020,125200,1073669965,3465,3450,3465,3450,803
|
|
20231020,125100,1070899580,3445,3440,3445,3440,277
|
|
20231020,125000,1069946230,3445,3445,3445,3445,0
|
|
20231020,124900,1069946230,3445,3445,3445,3445,1
|
|
20231020,124800,1069942785,3435,3425,3440,3420,2690
|
|
20231020,124700,1060720175,3420,3420,3420,3420,0
|
|
20231020,124600,1060720175,3420,3420,3420,3420,0
|
|
20231020,124500,1060720175,3420,3410,3420,3410,1095
|
|
20231020,124400,1056979940,3405,3405,3405,3405,0
|
|
20231020,124300,1056979940,3405,3405,3405,3405,146
|
|
20231020,124200,1056482810,3415,3415,3415,3415,0
|
|
20231020,124100,1056482810,3415,3415,3415,3415,323
|
|
20231020,124000,1055379765,3415,3415,3415,3415,80
|
|
20231020,123900,1055106565,3420,3420,3420,3420,10
|
|
20231020,123800,1055072365,3415,3415,3415,3415,0
|
|
20231020,123700,1055072365,3415,3415,3415,3410,716
|
|
20231020,123600,1052627230,3420,3420,3420,3420,0
|
|
20231020,123500,1052627230,3420,3420,3420,3420,0
|
|
20231020,123400,1052627230,3420,3420,3420,3420,0
|
|
20231020,123300,1052627230,3420,3420,3420,3420,0
|
|
20231020,123200,1052627230,3420,3420,3420,3420,0
|
|
20231020,123100,1052627230,3420,3420,3420,3420,0
|
|
20231020,123000,1052627230,3420,3420,3420,3420,0
|
|
20231020,122900,1052627230,3420,3420,3420,3420,149
|
|
20231020,122800,1052117650,3425,3425,3425,3425,0
|
|
20231020,122700,1052117650,3425,3430,3430,3425,600
|
|
20231020,122600,1050062190,3440,3440,3440,3440,1
|
|
20231020,122500,1050058750,3430,3430,3430,3430,0
|
|
20231020,122400,1050058750,3430,3430,3430,3430,186
|
|
20231020,122300,1049420770,3430,3425,3430,3425,143
|
|
20231020,122200,1048930755,3420,3420,3420,3420,201
|
|
20231020,122100,1048243335,3425,3425,3425,3425,0
|
|
20231020,122000,1048243335,3425,3425,3425,3425,0
|
|
20231020,121900,1048243335,3425,3425,3425,3425,0
|
|
20231020,121800,1048243335,3425,3425,3425,3425,0
|
|
20231020,121700,1048243335,3425,3425,3425,3425,10
|
|
20231020,121600,1048209085,3425,3425,3425,3425,0
|
|
20231020,121500,1048209085,3425,3425,3425,3425,997
|
|
20231020,121400,1044794360,3425,3425,3425,3425,3
|
|
20231020,121300,1044784085,3425,3425,3425,3425,58
|
|
20231020,121200,1044585435,3425,3425,3425,3425,50
|
|
20231020,121100,1044414185,3420,3420,3420,3420,0
|
|
20231020,121000,1044414185,3420,3420,3420,3420,5
|
|
20231020,120900,1044397085,3420,3420,3420,3420,6
|
|
20231020,120800,1044376565,3420,3420,3420,3420,141
|
|
20231020,120700,1043894345,3420,3420,3420,3420,0
|
|
20231020,120600,1043894345,3420,3420,3420,3420,4
|
|
20231020,120500,1043880665,3420,3420,3420,3420,16
|
|
20231020,120400,1043825945,3420,3420,3420,3420,96
|
|
20231020,120300,1043497625,3425,3420,3425,3420,359
|
|
20231020,120200,1042268055,3420,3410,3420,3410,501
|
|
20231020,120100,1040556335,3410,3415,3415,3410,717
|
|
20231020,120000,1038111360,3420,3435,3435,3420,2353
|
|
20231020,115900,1030048275,3450,3430,3450,3425,1256
|
|
20231020,115800,1025729050,3415,3405,3415,3405,834
|
|
20231020,115700,1022886760,3405,3380,3405,3380,5079
|
|
20231020,115600,1005641550,3385,3385,3385,3385,24
|
|
20231020,115500,1005560310,3390,3390,3390,3390,270
|
|
20231020,115400,1004645010,3390,3390,3390,3390,27
|
|
20231020,115300,1004553480,3390,3380,3390,3380,1114
|
|
20231020,115200,1000779390,3380,3375,3380,3375,1735
|
|
20231020,115100,994917860,3375,3365,3375,3365,1667
|
|
20231020,115000,989301355,3355,3360,3360,3355,65
|
|
20231020,114900,989083075,3360,3360,3360,3360,190
|
|
20231020,114800,988444675,3350,3350,3350,3350,66
|
|
20231020,114700,988223575,3350,3350,3350,3350,0
|
|
20231020,114600,988223575,3350,3350,3350,3350,614
|
|
20231020,114500,986166675,3355,3355,3355,3355,25
|
|
20231020,114400,986082800,3360,3360,3360,3360,541
|
|
20231020,114300,984265040,3350,3350,3355,3350,2566
|
|
20231020,114200,975668440,3355,3355,3355,3355,180
|
|
20231020,114100,975064540,3350,3350,3350,3350,67
|
|
20231020,114000,974840090,3350,3350,3350,3350,63
|
|
20231020,113900,974629040,3360,3355,3360,3350,846
|
|
20231020,113800,971790850,3350,3355,3360,3350,726
|
|
20231020,113700,969352250,3355,3355,3355,3350,47
|
|
20231020,113600,969194770,3350,3360,3360,3350,818
|
|
20231020,113500,966450345,3360,3360,3360,3360,67
|
|
20231020,113400,966225225,3360,3360,3360,3360,0
|
|
20231020,113300,966225225,3360,3360,3360,3360,65
|
|
20231020,113200,966006825,3360,3360,3360,3360,0
|
|
20231020,113100,966006825,3360,3360,3360,3360,758
|
|
20231020,113000,963459945,3350,3355,3355,3350,673
|
|
20231020,112900,961205190,3355,3355,3365,3350,7956
|
|
20231020,112800,934521365,3355,3360,3360,3355,2600
|
|
20231020,112700,925785490,3360,3365,3365,3360,2867
|
|
20231020,112600,916143035,3370,3370,3370,3370,1000
|
|
20231020,112500,912773035,3365,3370,3370,3365,176
|
|
20231020,112400,912180040,3370,3365,3370,3365,1126
|
|
20231020,112300,908387920,3360,3365,3365,3360,1564
|
|
20231020,112200,903132675,3365,3365,3365,3365,25
|
|
20231020,112100,903048550,3370,3370,3370,3370,174
|
|
20231020,112000,902462170,3370,3365,3370,3365,116
|
|
20231020,111900,902071745,3360,3365,3365,3360,3000
|
|
20231020,111800,891991390,3365,3370,3370,3365,1726
|
|
20231020,111700,886175095,3370,3375,3375,3370,175
|
|
20231020,111600,885584640,3375,3375,3375,3375,51
|
|
20231020,111500,885412515,3375,3370,3375,3365,366
|
|
20231020,111400,884179100,3370,3365,3370,3365,2088
|
|
20231020,111300,877147985,3365,3375,3380,3365,1835
|
|
20231020,111200,870953380,3370,3375,3375,3370,177
|
|
20231020,111100,870356055,3375,3375,3375,3375,51
|
|
20231020,111000,870183930,3380,3370,3380,3360,4785
|
|
20231020,110900,854060825,3375,3370,3375,3370,557
|
|
20231020,110800,852183105,3370,3375,3375,3370,84
|
|
20231020,110700,851899970,3375,3375,3375,3375,42
|
|
20231020,110600,851758220,3375,3375,3375,3375,60
|
|
20231020,110500,851555720,3370,3375,3375,3365,1611
|
|
20231020,110400,846128605,3375,3380,3380,3375,38
|
|
20231020,110300,846000260,3380,3380,3380,3380,1051
|
|
20231020,110200,842447880,3380,3380,3380,3380,85
|
|
20231020,110100,842160580,3385,3395,3400,3385,4874
|
|
20231020,110000,825658000,3395,3400,3400,3395,2713
|
|
20231020,105900,816446980,3400,3400,3400,3400,244
|
|
20231020,105800,815617380,3400,3410,3410,3395,1110
|
|
20231020,105700,811837300,3410,3405,3415,3405,1395
|
|
20231020,105600,807080375,3400,3400,3400,3395,1584
|
|
20231020,105500,801694820,3400,3405,3410,3395,630
|
|
20231020,105400,799549830,3405,3395,3405,3395,300
|
|
20231020,105300,798528650,3395,3400,3405,3395,1358
|
|
20231020,105200,793911410,3400,3400,3400,3400,47
|
|
20231020,105100,793751610,3400,3390,3400,3390,4727
|
|
20231020,105000,777686845,3385,3385,3385,3385,83
|
|
20231020,104900,777405890,3390,3390,3390,3385,37
|
|
20231020,104800,777280590,3385,3390,3390,3385,2349
|
|
20231020,104700,769317695,3370,3385,3390,3370,11496
|
|
20231020,104600,730535000,3375,3375,3375,3370,88
|
|
20231020,104500,730238125,3370,3375,3375,3370,719
|
|
20231020,104400,727811705,3380,3375,3380,3375,24
|
|
20231020,104300,727730700,3375,3375,3375,3375,282
|
|
20231020,104200,726778950,3375,3380,3380,3375,67
|
|
20231020,104100,726552620,3385,3385,3385,3375,323
|
|
20231020,104000,725460785,3380,3380,3385,3380,142
|
|
20231020,103900,724980820,3380,3385,3390,3380,285
|
|
20231020,103800,724016200,3375,3375,3375,3375,41
|
|
20231020,103700,723877825,3375,3375,3375,3375,24
|
|
20231020,103600,723796825,3375,3375,3375,3375,96
|
|
20231020,103500,723472825,3380,3380,3380,3380,456
|
|
20231020,103400,721931545,3385,3380,3385,3380,262
|
|
20231020,103300,721045485,3380,3380,3380,3380,107
|
|
20231020,103200,720683825,3385,3380,3385,3380,312
|
|
20231020,103100,719628490,3385,3380,3390,3380,1513
|
|
20231020,103000,714500305,3385,3380,3385,3380,963
|
|
20231020,102900,711242365,3380,3390,3390,3380,28
|
|
20231020,102800,711147715,3380,3370,3390,3370,2956
|
|
20231020,102700,701135155,3375,3365,3380,3360,6010
|
|
20231020,102600,680875315,3365,3365,3365,3365,1067
|
|
20231020,102500,677284860,3380,3370,3380,3370,42
|
|
20231020,102400,677143310,3370,3370,3400,3370,2623
|
|
20231020,102300,668262170,3370,3350,3370,3350,66
|
|
20231020,102200,668041050,3370,3360,3370,3360,924
|
|
20231020,102100,664936400,3360,3360,3365,3360,679
|
|
20231020,102000,662653290,3360,3345,3360,3345,1684
|
|
20231020,101900,657000665,3345,3355,3360,3345,1912
|
|
20231020,101800,650580060,3355,3360,3375,3350,8370
|
|
20231020,101700,622519625,3375,3360,3375,3360,659
|
|
20231020,101600,620305370,3360,3370,3370,3360,7066
|
|
20231020,101500,596549350,3370,3370,3370,3370,41
|
|
20231020,101400,596411180,3370,3375,3375,3370,319
|
|
20231020,101300,595334670,3380,3380,3380,3360,9884
|
|
20231020,101200,562040065,3385,3380,3385,3380,663
|
|
20231020,101100,559798350,3380,3380,3380,3380,81
|
|
20231020,101000,559524570,3380,3390,3390,3380,3003
|
|
20231020,100900,549362105,3390,3400,3400,3390,2450
|
|
20231020,100800,541056595,3390,3390,3395,3390,69
|
|
20231020,100700,540822665,3395,3395,3395,3395,1876
|
|
20231020,100600,534453645,3395,3395,3395,3395,25
|
|
20231020,100500,534368770,3400,3395,3400,3395,77
|
|
20231020,100400,534107085,3400,3400,3400,3400,451
|
|
20231020,100300,532573685,3405,3400,3405,3400,70
|
|
20231020,100200,532335660,3400,3400,3400,3400,7022
|
|
20231020,100100,508460860,3400,3400,3405,3400,450
|
|
20231020,100000,506928935,3400,3395,3400,3395,114
|
|
20231020,095900,506541670,3395,3395,3395,3395,0
|
|
20231020,095800,506541670,3395,3395,3395,3395,237
|
|
20231020,095700,505737055,3400,3400,3400,3400,474
|
|
20231020,095600,504125455,3400,3400,3405,3400,6769
|
|
20231020,095500,481105375,3405,3405,3405,3405,223
|
|
20231020,095400,480346060,3405,3405,3405,3405,40
|
|
20231020,095300,480209860,3410,3395,3410,3395,381
|
|
20231020,095200,478911490,3395,3400,3400,3390,11227
|
|
20231020,095100,440822535,3400,3405,3410,3400,10036
|
|
20231020,095000,406687380,3410,3405,3410,3405,326
|
|
20231020,094900,405575850,3415,3415,3415,3415,255
|
|
20231020,094800,404705025,3405,3410,3410,3405,4263
|
|
20231020,094700,390189150,3410,3415,3415,3410,8066
|
|
20231020,094600,362664260,3425,3425,3425,3425,511
|
|
20231020,094500,360914085,3415,3420,3425,3415,104
|
|
20231020,094400,360558395,3420,3420,3420,3420,400
|
|
20231020,094300,359190395,3415,3420,3420,3415,4486
|
|
20231020,094200,343854605,3420,3425,3425,3420,3067
|
|
20231020,094100,333355735,3430,3430,3430,3430,101
|
|
20231020,094000,333009305,3430,3430,3435,3430,1307
|
|
20231020,093900,328526275,3430,3430,3430,3430,85
|
|
20231020,093800,328234725,3430,3435,3435,3430,2874
|
|
20231020,093700,318362865,3440,3440,3440,3440,2078
|
|
20231020,093600,311214545,3445,3445,3445,3445,42
|
|
20231020,093500,311069855,3445,3445,3445,3440,400
|
|
20231020,093400,309692060,3460,3435,3460,3435,4145
|
|
20231020,093300,295433445,3430,3445,3445,3430,4028
|
|
20231020,093200,281606380,3445,3455,3455,3445,3716
|
|
20231020,093100,268782665,3450,3450,3450,3445,313
|
|
20231020,093000,267703665,3455,3455,3455,3455,100
|
|
20231020,092900,267358165,3455,3450,3455,3450,1080
|
|
20231020,092800,263632085,3455,3455,3455,3455,700
|
|
20231020,092700,261213585,3450,3455,3455,3445,589
|
|
20231020,092600,259179045,3460,3445,3465,3445,1626
|
|
20231020,092500,253562625,3440,3430,3445,3430,1877
|
|
20231020,092400,247110355,3430,3425,3430,3425,126
|
|
20231020,092300,246678305,3425,3435,3435,3415,10821
|
|
20231020,092200,209624855,3435,3435,3435,3435,1514
|
|
20231020,092100,204424265,3440,3435,3440,3435,645
|
|
20231020,092000,202206885,3430,3440,3440,3430,707
|
|
20231020,091900,199776470,3450,3455,3455,3450,1413
|
|
20231020,091800,194895735,3465,3460,3485,3460,2509
|
|
20231020,091700,186190855,3455,3465,3465,3455,3484
|
|
20231020,091600,174124700,3470,3470,3470,3470,565
|
|
20231020,091500,172164150,3470,3475,3475,3470,186
|
|
20231020,091400,171518005,3480,3475,3480,3475,1505
|
|
20231020,091300,166282655,3475,3475,3475,3475,2820
|
|
20231020,091200,156483155,3480,3465,3480,3460,2581
|
|
20231020,091100,147540075,3460,3465,3480,3460,2877
|
|
20231020,091000,137555105,3460,3440,3460,3435,3555
|
|
20231020,090900,125319825,3440,3435,3445,3430,5146
|
|
20231020,090800,107642705,3440,3460,3485,3440,12370
|
|
20231020,090700,64898940,3470,3460,3505,3460,5846
|
|
20231020,090600,44616590,3460,3490,3490,3450,3282
|
|
20231020,090500,33263355,3485,3480,3495,3480,1894
|
|
20231020,090400,26656755,3480,3435,3480,3435,2719
|
|
20231020,090300,17267040,3435,3480,3480,3435,3299
|
|
20231020,090200,5844850,3485,3490,3490,3485,78
|
|
20231020,090100,5573015,3490,3490,3490,3490,1000
|
|
20231020,090000,2083015,3490,3495,3495,3490,596
|