658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195500,846205845,3995,3995,3995,3995,3848
|
|
20231020,195400,846205845,3995,3995,3995,3995,0
|
|
20231020,195300,846205845,3995,3995,3995,3995,0
|
|
20231020,195200,846205845,3995,3995,3995,3995,0
|
|
20231020,195100,846205845,3995,3995,3995,3995,0
|
|
20231020,195000,846205845,3995,3995,3995,3995,0
|
|
20231020,194900,846205845,3995,3995,3995,3995,0
|
|
20231020,194800,846205845,3995,3995,3995,3995,0
|
|
20231020,194700,846205845,3995,3995,3995,3995,0
|
|
20231020,194600,846205845,3995,3995,3995,3995,0
|
|
20231020,194500,846205845,3995,3995,3995,3995,0
|
|
20231020,194400,846205845,3995,3995,3995,3995,0
|
|
20231020,194300,846205845,3995,3995,3995,3995,0
|
|
20231020,194200,846205845,3995,3995,3995,3995,0
|
|
20231020,194100,846205845,3995,3995,3995,3995,0
|
|
20231020,194000,846205845,3995,3995,3995,3995,0
|
|
20231020,193900,846205845,3995,3995,3995,3995,0
|
|
20231020,193800,846205845,3995,3995,3995,3995,0
|
|
20231020,193700,846205845,3995,3995,3995,3995,0
|
|
20231020,193600,846205845,3995,3995,3995,3995,0
|
|
20231020,193500,846205845,3995,3995,3995,3995,0
|
|
20231020,193400,846205845,3995,3995,3995,3995,0
|
|
20231020,193300,846205845,3995,3995,3995,3995,0
|
|
20231020,193200,846205845,3995,3995,3995,3995,0
|
|
20231020,193100,846205845,3995,3995,3995,3995,0
|
|
20231020,193000,846205845,3995,3995,3995,3995,0
|
|
20231020,192900,846205845,3995,3995,3995,3995,0
|
|
20231020,192800,846205845,3995,3995,3995,3995,0
|
|
20231020,192700,846205845,3995,3995,3995,3995,0
|
|
20231020,192600,846205845,3995,3995,3995,3995,0
|
|
20231020,192500,846205845,3995,3995,3995,3995,3848
|
|
20231020,192400,846205845,3995,3995,3995,3995,0
|
|
20231020,192300,846205845,3995,3995,3995,3995,0
|
|
20231020,192200,846205845,3995,3995,3995,3995,0
|
|
20231020,192100,846205845,3995,3995,3995,3995,0
|
|
20231020,192000,846205845,3995,3995,3995,3995,0
|
|
20231020,191900,846205845,3995,3995,3995,3995,0
|
|
20231020,191800,846205845,3995,3995,3995,3995,0
|
|
20231020,191700,846205845,3995,3995,3995,3995,0
|
|
20231020,191600,846205845,3995,3995,3995,3995,0
|
|
20231020,191500,846205845,3995,3995,3995,3995,0
|
|
20231020,191400,846205845,3995,3995,3995,3995,0
|
|
20231020,191300,846205845,3995,3995,3995,3995,0
|
|
20231020,191200,846205845,3995,3995,3995,3995,0
|
|
20231020,191100,846205845,3995,3995,3995,3995,0
|
|
20231020,191000,846205845,3995,3995,3995,3995,0
|
|
20231020,190900,846205845,3995,3995,3995,3995,0
|
|
20231020,190800,846205845,3995,3995,3995,3995,0
|
|
20231020,190700,846205845,3995,3995,3995,3995,0
|
|
20231020,190600,846205845,3995,3995,3995,3995,0
|
|
20231020,190500,846205845,3995,3995,3995,3995,0
|
|
20231020,190400,846205845,3995,3995,3995,3995,0
|
|
20231020,190300,846205845,3995,3995,3995,3995,0
|
|
20231020,190200,846205845,3995,3995,3995,3995,0
|
|
20231020,190100,846205845,3995,3995,3995,3995,0
|
|
20231020,190000,846205845,3995,3995,3995,3995,0
|
|
20231020,185900,846205845,3995,3995,3995,3995,0
|
|
20231020,185800,846205845,3995,3995,3995,3995,0
|
|
20231020,185700,846205845,3995,3995,3995,3995,0
|
|
20231020,185600,846205845,3995,3995,3995,3995,0
|
|
20231020,185500,846205845,3995,3995,3995,3995,3848
|
|
20231020,185400,846205845,3995,3995,3995,3995,0
|
|
20231020,185300,846205845,3995,3995,3995,3995,0
|
|
20231020,185200,846205845,3995,3995,3995,3995,0
|
|
20231020,185100,846205845,3995,3995,3995,3995,0
|
|
20231020,185000,846205845,3995,3995,3995,3995,0
|
|
20231020,184900,846205845,3995,3995,3995,3995,0
|
|
20231020,184800,846205845,3995,3995,3995,3995,0
|
|
20231020,184700,846205845,3995,3995,3995,3995,0
|
|
20231020,184600,846205845,3995,3995,3995,3995,0
|
|
20231020,184500,846205845,3995,3995,3995,3995,0
|
|
20231020,184400,846205845,3995,3995,3995,3995,0
|
|
20231020,184300,846205845,3995,3995,3995,3995,0
|
|
20231020,184200,846205845,3995,3995,3995,3995,0
|
|
20231020,184100,846205845,3995,3995,3995,3995,0
|
|
20231020,184000,846205845,3995,3995,3995,3995,0
|
|
20231020,183900,846205845,3995,3995,3995,3995,0
|
|
20231020,183800,846205845,3995,3995,3995,3995,0
|
|
20231020,183700,846205845,3995,3995,3995,3995,0
|
|
20231020,183600,846205845,3995,3995,3995,3995,0
|
|
20231020,183500,846205845,3995,3995,3995,3995,0
|
|
20231020,183400,846205845,3995,3995,3995,3995,0
|
|
20231020,183300,846205845,3995,3995,3995,3995,0
|
|
20231020,183200,846205845,3995,3995,3995,3995,0
|
|
20231020,183100,846205845,3995,3995,3995,3995,0
|
|
20231020,183000,846205845,3995,3995,3995,3995,0
|
|
20231020,182900,846205845,3995,3995,3995,3995,0
|
|
20231020,182800,846205845,3995,3995,3995,3995,0
|
|
20231020,182700,846205845,3995,3995,3995,3995,0
|
|
20231020,182600,846205845,3995,3995,3995,3995,0
|
|
20231020,182500,846205845,3995,3995,3995,3995,3848
|
|
20231020,182400,846205845,3995,3995,3995,3995,0
|
|
20231020,182300,846205845,3995,3995,3995,3995,0
|
|
20231020,182200,846205845,3995,3995,3995,3995,0
|
|
20231020,182100,846205845,3995,3995,3995,3995,0
|
|
20231020,182000,846205845,3995,3995,3995,3995,0
|
|
20231020,181900,846205845,3995,3995,3995,3995,0
|
|
20231020,181800,846205845,3995,3995,3995,3995,0
|
|
20231020,181700,846205845,3995,3995,3995,3995,0
|
|
20231020,181600,846205845,3995,3995,3995,3995,0
|
|
20231020,181500,846205845,3995,3995,3995,3995,0
|
|
20231020,181400,846205845,3995,3995,3995,3995,0
|
|
20231020,181300,846205845,3995,3995,3995,3995,0
|
|
20231020,181200,846205845,3995,3995,3995,3995,0
|
|
20231020,181100,846205845,3995,3995,3995,3995,0
|
|
20231020,181000,846205845,3995,3995,3995,3995,0
|
|
20231020,180900,846205845,3995,3995,3995,3995,0
|
|
20231020,180800,846205845,3995,3995,3995,3995,0
|
|
20231020,180700,846205845,3995,3995,3995,3995,0
|
|
20231020,180600,846205845,3995,3995,3995,3995,0
|
|
20231020,180500,846205845,3995,3995,3995,3995,0
|
|
20231020,180400,846205845,3995,3995,3995,3995,0
|
|
20231020,180300,846205845,3995,3995,3995,3995,0
|
|
20231020,180200,846205845,3995,3995,3995,3995,0
|
|
20231020,180100,846205845,3995,3995,3995,3995,0
|
|
20231020,180000,846205845,3995,3995,3995,3995,0
|
|
20231020,175900,846205845,3995,3995,3995,3995,0
|
|
20231020,175800,846205845,3995,3995,3995,3995,0
|
|
20231020,175700,846205845,3995,3995,3995,3995,0
|
|
20231020,175600,846205845,3995,3995,3995,3995,0
|
|
20231020,175500,846205845,3995,3995,3995,3995,3848
|
|
20231020,175400,846205845,3995,3995,3995,3995,0
|
|
20231020,175300,846205845,3995,3995,3995,3995,0
|
|
20231020,175200,846205845,3995,3995,3995,3995,0
|
|
20231020,175100,846205845,3995,3995,3995,3995,0
|
|
20231020,175000,846205845,3995,3995,3995,3995,0
|
|
20231020,174900,846205845,3995,3995,3995,3995,0
|
|
20231020,174800,846205845,3995,3995,3995,3995,0
|
|
20231020,174700,846205845,3995,3995,3995,3995,0
|
|
20231020,174600,846205845,3995,3995,3995,3995,0
|
|
20231020,174500,846205845,3995,3995,3995,3995,0
|
|
20231020,174400,846205845,3995,3995,3995,3995,0
|
|
20231020,174300,846205845,3995,3995,3995,3995,0
|
|
20231020,174200,846205845,3995,3995,3995,3995,0
|
|
20231020,174100,846205845,3995,3995,3995,3995,0
|
|
20231020,174000,846205845,3995,3995,3995,3995,0
|
|
20231020,173900,846205845,3995,3995,3995,3995,0
|
|
20231020,173800,846205845,3995,3995,3995,3995,0
|
|
20231020,173700,846205845,3995,3995,3995,3995,0
|
|
20231020,173600,846205845,3995,3995,3995,3995,0
|
|
20231020,173500,846205845,3995,3995,3995,3995,0
|
|
20231020,173400,846205845,3995,3995,3995,3995,0
|
|
20231020,173300,846205845,3995,3995,3995,3995,0
|
|
20231020,173200,846205845,3995,3995,3995,3995,0
|
|
20231020,173100,846205845,3995,3995,3995,3995,0
|
|
20231020,173000,846205845,3995,3995,3995,3995,0
|
|
20231020,172900,846205845,3995,3995,3995,3995,0
|
|
20231020,172800,846205845,3995,3995,3995,3995,0
|
|
20231020,172700,846205845,3995,3995,3995,3995,0
|
|
20231020,172600,846205845,3995,3995,3995,3995,0
|
|
20231020,172500,846205845,3995,3995,3995,3995,3848
|
|
20231020,172400,846205845,3995,3995,3995,3995,0
|
|
20231020,172300,846205845,3995,3995,3995,3995,0
|
|
20231020,172200,846205845,3995,3995,3995,3995,0
|
|
20231020,172100,846205845,3995,3995,3995,3995,0
|
|
20231020,172000,846205845,3995,3995,3995,3995,0
|
|
20231020,171900,846205845,3995,3995,3995,3995,0
|
|
20231020,171800,846205845,3995,3995,3995,3995,0
|
|
20231020,171700,846205845,3995,3995,3995,3995,0
|
|
20231020,171600,846205845,3995,3995,3995,3995,0
|
|
20231020,171500,846205845,3995,3995,3995,3995,0
|
|
20231020,171400,846205845,3995,3995,3995,3995,0
|
|
20231020,171300,846205845,3995,3995,3995,3995,0
|
|
20231020,171200,846205845,3995,3995,3995,3995,0
|
|
20231020,171100,846205845,3995,3995,3995,3995,0
|
|
20231020,171000,846205845,3995,3995,3995,3995,0
|
|
20231020,170900,846205845,3995,3995,3995,3995,0
|
|
20231020,170800,846205845,3995,3995,3995,3995,0
|
|
20231020,170700,846205845,3995,3995,3995,3995,0
|
|
20231020,170600,846205845,3995,3995,3995,3995,0
|
|
20231020,170500,846205845,3995,3995,3995,3995,0
|
|
20231020,170400,846205845,3995,3995,3995,3995,0
|
|
20231020,170300,846205845,3995,3995,3995,3995,0
|
|
20231020,170200,846205845,3995,3995,3995,3995,0
|
|
20231020,170100,846205845,3995,3995,3995,3995,0
|
|
20231020,170000,846205845,3995,3995,3995,3995,0
|
|
20231020,165900,846205845,3995,3995,3995,3995,0
|
|
20231020,165800,846205845,3995,3995,3995,3995,0
|
|
20231020,165700,846205845,3995,3995,3995,3995,0
|
|
20231020,165600,846205845,3995,3995,3995,3995,0
|
|
20231020,165500,846205845,3995,3995,3995,3995,3848
|
|
20231020,165400,846205845,3995,3995,3995,3995,0
|
|
20231020,165300,846205845,3995,3995,3995,3995,0
|
|
20231020,165200,846205845,3995,3995,3995,3995,0
|
|
20231020,165100,846205845,3995,3995,3995,3995,0
|
|
20231020,165000,846205845,3995,3995,3995,3995,0
|
|
20231020,164900,846205845,3995,3995,3995,3995,0
|
|
20231020,164800,846205845,3995,3995,3995,3995,0
|
|
20231020,164700,846205845,3995,3995,3995,3995,0
|
|
20231020,164600,846205845,3995,3995,3995,3995,0
|
|
20231020,164500,846205845,3995,3995,3995,3995,0
|
|
20231020,164400,846205845,3995,3995,3995,3995,0
|
|
20231020,164300,846205845,3995,3995,3995,3995,0
|
|
20231020,164200,846205845,3995,3995,3995,3995,0
|
|
20231020,164100,846205845,3995,3995,3995,3995,0
|
|
20231020,164000,846205845,3995,3995,3995,3995,0
|
|
20231020,163900,846205845,3995,3995,3995,3995,0
|
|
20231020,163800,846205845,3995,3995,3995,3995,0
|
|
20231020,163700,846205845,3995,3995,3995,3995,0
|
|
20231020,163600,846205845,3995,3995,3995,3995,0
|
|
20231020,163500,846205845,3995,3995,3995,3995,0
|
|
20231020,163400,846205845,3995,3995,3995,3995,0
|
|
20231020,163300,846205845,3995,3995,3995,3995,0
|
|
20231020,163200,846205845,3995,3995,3995,3995,0
|
|
20231020,163100,846205845,3995,3995,3995,3995,0
|
|
20231020,163000,846205845,3995,3995,3995,3995,0
|
|
20231020,162900,846205845,3995,3995,3995,3995,0
|
|
20231020,162800,846205845,3995,3995,3995,3995,0
|
|
20231020,162700,846205845,3995,3995,3995,3995,0
|
|
20231020,162600,846205845,3995,3995,3995,3995,0
|
|
20231020,162500,846205845,3995,3995,3995,3995,3848
|
|
20231020,162400,846205845,3995,3995,3995,3995,0
|
|
20231020,162300,846205845,3995,3995,3995,3995,0
|
|
20231020,162200,846205845,3995,3995,3995,3995,0
|
|
20231020,162100,846205845,3995,3995,3995,3995,0
|
|
20231020,162000,846205845,3995,3995,3995,3995,0
|
|
20231020,161900,846205845,3995,3995,3995,3995,0
|
|
20231020,161800,846205845,3995,3995,3995,3995,0
|
|
20231020,161700,846205845,3995,3995,3995,3995,0
|
|
20231020,161600,846205845,3995,3995,3995,3995,0
|
|
20231020,161500,846205845,3995,3995,3995,3995,0
|
|
20231020,161400,846205845,3995,3995,3995,3995,0
|
|
20231020,161300,846205845,3995,3995,3995,3995,0
|
|
20231020,161200,846205845,3995,3995,3995,3995,0
|
|
20231020,161100,846205845,3995,3995,3995,3995,0
|
|
20231020,161000,846205845,3995,3995,3995,3995,0
|
|
20231020,160900,846205845,3995,3995,3995,3995,0
|
|
20231020,160800,846205845,3995,3995,3995,3995,0
|
|
20231020,160700,846205845,3995,3995,3995,3995,0
|
|
20231020,160600,846205845,3995,3995,3995,3995,0
|
|
20231020,160500,846205845,3995,3995,3995,3995,0
|
|
20231020,160400,846205845,3995,3995,3995,3995,0
|
|
20231020,160300,846205845,3995,3995,3995,3995,0
|
|
20231020,160200,846205845,3995,3995,3995,3995,0
|
|
20231020,160100,846205845,3995,3995,3995,3995,0
|
|
20231020,160000,846205845,3995,3995,3995,3995,0
|
|
20231020,155900,846205845,3995,3995,3995,3995,0
|
|
20231020,155800,846205845,3995,3995,3995,3995,0
|
|
20231020,155700,846205845,3995,3995,3995,3995,0
|
|
20231020,155600,846205845,3995,3995,3995,3995,0
|
|
20231020,155500,846205845,3995,3995,3995,3995,3848
|
|
20231020,155400,846205845,3995,3995,3995,3995,0
|
|
20231020,155300,846205845,3995,3995,3995,3995,0
|
|
20231020,155200,846205845,3995,3995,3995,3995,0
|
|
20231020,155100,846205845,3995,3995,3995,3995,0
|
|
20231020,155000,846205845,3995,3995,3995,3995,0
|
|
20231020,154900,846205845,3995,3995,3995,3995,0
|
|
20231020,154800,846205845,3995,3995,3995,3995,0
|
|
20231020,154700,846205845,3995,3995,3995,3995,0
|
|
20231020,154600,846205845,3995,3995,3995,3995,0
|
|
20231020,154500,846205845,3995,3995,3995,3995,0
|
|
20231020,154400,846205845,3995,3995,3995,3995,0
|
|
20231020,154300,846205845,3995,3995,3995,3995,0
|
|
20231020,154200,846205845,3995,3995,3995,3995,0
|
|
20231020,154100,846205845,3995,3995,3995,3995,0
|
|
20231020,154000,846205845,3995,3995,3995,3995,0
|
|
20231020,153900,846205845,3995,3995,3995,3995,0
|
|
20231020,153800,846205845,3995,3995,3995,3995,0
|
|
20231020,153700,846205845,3995,3995,3995,3995,0
|
|
20231020,153600,846205845,3995,3995,3995,3995,0
|
|
20231020,153500,846205845,3995,3995,3995,3995,0
|
|
20231020,153400,846205845,3995,3995,3995,3995,0
|
|
20231020,153300,846205845,3995,3995,3995,3995,0
|
|
20231020,153200,846205845,3995,3995,3995,3995,0
|
|
20231020,153100,846205845,3995,3995,3995,3995,0
|
|
20231020,153000,846205845,3995,3995,3995,3995,3848
|
|
20231020,152900,830833085,4015,4015,4015,4015,0
|
|
20231020,152800,830833085,4015,4015,4015,4015,0
|
|
20231020,152700,830833085,4015,4015,4015,4015,0
|
|
20231020,152600,830833085,4015,4015,4015,4015,0
|
|
20231020,152500,830833085,4015,4015,4015,4015,0
|
|
20231020,152400,830833085,4015,4015,4015,4015,0
|
|
20231020,152300,830833085,4015,4015,4015,4015,0
|
|
20231020,152200,830833085,4015,4015,4015,4015,0
|
|
20231020,152100,830833085,4015,4015,4015,4015,0
|
|
20231020,152000,830833085,4015,4015,4015,4015,0
|
|
20231020,151900,830833085,4015,4020,4020,3980,61
|
|
20231020,151800,830588625,3990,3960,4025,3960,1097
|
|
20231020,151700,826231050,3955,3955,3960,3955,2794
|
|
20231020,151600,815179780,3955,3955,3955,3955,112
|
|
20231020,151500,814736820,3950,3950,3955,3950,494
|
|
20231020,151400,812785470,3955,3960,3960,3955,1224
|
|
20231020,151300,807944505,3965,3955,3965,3955,216
|
|
20231020,151200,807090215,3970,3955,3970,3955,48
|
|
20231020,151100,806899940,3985,3985,3985,3985,5
|
|
20231020,151000,806880015,3990,3985,3990,3955,485
|
|
20231020,150900,804958270,3990,3960,3990,3960,39
|
|
20231020,150800,804803800,3995,3965,3995,3960,102
|
|
20231020,150700,804399800,4005,4005,4005,3980,212
|
|
20231020,150600,803555740,4005,3995,4005,3995,136
|
|
20231020,150500,803011620,3995,3970,3995,3950,933
|
|
20231020,150400,799311995,3970,3990,3990,3955,619
|
|
20231020,150300,796856450,3990,4015,4015,3990,651
|
|
20231020,150200,794255700,4015,3990,4050,3955,2450
|
|
20231020,150100,784450690,3985,4010,4020,3980,3216
|
|
20231020,150000,771562850,4010,3975,4045,3955,2914
|
|
20231020,145900,759898730,3960,3990,4110,3950,23338
|
|
20231020,145800,666153855,3990,3965,3995,3965,23
|
|
20231020,145700,666062575,3970,3970,3970,3970,337
|
|
20231020,145600,664724685,4000,4000,4000,4000,0
|
|
20231020,145500,664724685,4000,4000,4000,4000,0
|
|
20231020,145400,664724685,4000,3975,4000,3970,359
|
|
20231020,145300,663297900,3980,3985,3985,3980,2300
|
|
20231020,145200,654138900,4000,4000,4000,4000,0
|
|
20231020,145100,654138900,4000,4000,4000,4000,1
|
|
20231020,145000,654134900,3990,3990,3990,3990,30
|
|
20231020,144900,654015200,4000,4000,4000,4000,0
|
|
20231020,144800,654015200,4000,4000,4000,4000,0
|
|
20231020,144700,654015200,4000,4000,4000,4000,0
|
|
20231020,144600,654015200,4000,4000,4000,4000,0
|
|
20231020,144500,654015200,4000,4000,4000,4000,0
|
|
20231020,144400,654015200,4000,4000,4000,4000,0
|
|
20231020,144300,654015200,4000,3990,4000,3980,204
|
|
20231020,144200,653203210,3980,3985,4000,3980,4301
|
|
20231020,144100,636076800,4000,4000,4000,4000,0
|
|
20231020,144000,636076800,4000,4000,4000,4000,0
|
|
20231020,143900,636076800,4000,3990,4000,3985,1451
|
|
20231020,143800,630289535,3995,3995,3995,3995,0
|
|
20231020,143700,630289535,3995,4020,4020,3995,874
|
|
20231020,143600,626795515,4000,4020,4020,4000,110
|
|
20231020,143500,626353515,4020,4010,4020,4010,570
|
|
20231020,143400,624067735,4000,4010,4010,4000,1010
|
|
20231020,143300,620027635,4010,4010,4010,4010,40
|
|
20231020,143200,619867235,4010,4010,4010,4010,15
|
|
20231020,143100,619807085,4010,4005,4010,4005,180
|
|
20231020,143000,619086175,4005,4005,4005,4005,0
|
|
20231020,142900,619086175,4005,4005,4005,4005,0
|
|
20231020,142800,619086175,4005,3995,4005,3990,3001
|
|
20231020,142700,607111810,4005,4005,4005,4005,20
|
|
20231020,142600,607031710,4005,4005,4005,4005,0
|
|
20231020,142500,607031710,4005,4005,4005,4005,0
|
|
20231020,142400,607031710,4005,4005,4005,4005,1
|
|
20231020,142300,607027705,3995,4000,4010,3995,4
|
|
20231020,142200,607011700,4010,4000,4010,4000,460
|
|
20231020,142100,605170650,4000,3985,4000,3985,429
|
|
20231020,142000,603457635,3995,3990,3995,3990,2
|
|
20231020,141900,603449650,4000,3995,4000,3990,8
|
|
20231020,141800,603417685,4000,4000,4000,4000,50
|
|
20231020,141700,603217685,4000,3980,4000,3980,5
|
|
20231020,141600,603197765,4000,3985,4000,3985,2827
|
|
20231020,141500,591931520,3995,3995,3995,3995,0
|
|
20231020,141400,591931520,3995,3995,3995,3995,10
|
|
20231020,141300,591891570,4000,3995,4000,3990,1214
|
|
20231020,141200,587044135,3995,3995,3995,3995,60
|
|
20231020,141100,586804435,3995,3995,3995,3995,10
|
|
20231020,141000,586764485,3995,3990,3995,3990,53
|
|
20231020,140900,586552920,3990,3985,3990,3980,966
|
|
20231020,140800,582700915,3980,3985,3985,3980,1017
|
|
20231020,140700,578653220,3985,3985,3985,3985,35
|
|
20231020,140600,578513745,3985,3985,3985,3985,161
|
|
20231020,140500,577872160,3985,3985,3985,3985,909
|
|
20231020,140400,574249795,3985,3985,3985,3985,100
|
|
20231020,140300,573851295,3985,3985,3985,3985,0
|
|
20231020,140200,573851295,3985,3985,3985,3985,2000
|
|
20231020,140100,565881295,3980,3980,3980,3980,0
|
|
20231020,140000,565881295,3980,3980,3980,3980,0
|
|
20231020,135900,565881295,3980,3990,3990,3980,105
|
|
20231020,135800,565463345,3990,3990,3990,3990,3
|
|
20231020,135700,565451375,3990,3985,3990,3985,123
|
|
20231020,135600,564961100,3985,3985,3985,3985,210
|
|
20231020,135500,564124250,3985,3985,3985,3985,50
|
|
20231020,135400,563925000,3985,3985,3985,3985,341
|
|
20231020,135300,562566115,3990,3990,3990,3990,0
|
|
20231020,135200,562566115,3990,3990,3990,3990,0
|
|
20231020,135100,562566115,3990,3990,3990,3990,50
|
|
20231020,135000,562366615,3990,3980,3990,3980,501
|
|
20231020,134900,560372445,3965,3965,3965,3965,600
|
|
20231020,134800,557993445,3955,3955,3955,3955,0
|
|
20231020,134700,557993445,3955,3960,3960,3955,100
|
|
20231020,134600,557597930,3960,3960,3960,3960,100
|
|
20231020,134500,557201930,3980,3980,3980,3980,0
|
|
20231020,134400,557201930,3980,3985,3985,3980,19
|
|
20231020,134300,557126305,3985,3985,3985,3980,353
|
|
20231020,134200,555721010,3985,3985,3985,3985,501
|
|
20231020,134100,553724525,3985,3975,3985,3975,522
|
|
20231020,134000,551648120,3975,3970,3975,3955,1107
|
|
20231020,133900,547268385,3965,3970,3970,3965,335
|
|
20231020,133800,545939600,3965,3965,3965,3965,297
|
|
20231020,133700,544761995,3965,3965,3965,3965,0
|
|
20231020,133600,544761995,3965,3965,3965,3965,0
|
|
20231020,133500,544761995,3965,3955,3965,3955,3
|
|
20231020,133400,544750110,3965,3965,3965,3965,0
|
|
20231020,133300,544750110,3965,3965,3965,3965,0
|
|
20231020,133200,544750110,3965,3965,3965,3965,1
|
|
20231020,133100,544746145,3960,3960,3960,3960,376
|
|
20231020,133000,543257185,3960,3960,3960,3960,0
|
|
20231020,132900,543257185,3960,3960,3960,3960,0
|
|
20231020,132800,543257185,3960,3960,3960,3960,0
|
|
20231020,132700,543257185,3960,3960,3960,3960,0
|
|
20231020,132600,543257185,3960,3950,3960,3950,21
|
|
20231020,132500,543174225,3950,3950,3950,3950,1
|
|
20231020,132400,543170275,3960,3960,3960,3960,2
|
|
20231020,132300,543162355,3950,3950,3950,3945,32
|
|
20231020,132200,543036105,3950,3960,3960,3950,25
|
|
20231020,132100,542937155,3960,3960,3960,3960,10
|
|
20231020,132000,542897555,3960,3955,3960,3955,110
|
|
20231020,131900,542462445,3955,3955,3955,3955,4
|
|
20231020,131800,542446625,3955,3955,3955,3955,1003
|
|
20231020,131700,538479760,3955,3955,3955,3955,0
|
|
20231020,131600,538479760,3955,3955,3955,3955,1295
|
|
20231020,131500,533358035,3955,3955,3955,3955,500
|
|
20231020,131400,531380535,3955,3955,3955,3955,243
|
|
20231020,131300,530419470,3945,3945,3945,3945,1
|
|
20231020,131200,530415525,3955,3955,3955,3955,1
|
|
20231020,131100,530411570,3950,3950,3955,3950,103
|
|
20231020,131000,530004695,3945,3945,3945,3945,0
|
|
20231020,130900,530004695,3945,3945,3945,3945,11
|
|
20231020,130800,529961300,3945,3945,3945,3940,4
|
|
20231020,130700,529945530,3940,3945,3945,3940,81
|
|
20231020,130600,529626000,3945,3950,3955,3945,261
|
|
20231020,130500,528595345,3945,3945,3945,3945,442
|
|
20231020,130400,526851655,3935,3935,3935,3935,0
|
|
20231020,130300,526851655,3935,3935,3935,3935,0
|
|
20231020,130200,526851655,3935,3935,3935,3935,2
|
|
20231020,130100,526843785,3945,3935,3945,3935,4
|
|
20231020,130000,526828025,3935,3945,3945,3935,54
|
|
20231020,125900,526615015,3945,3945,3945,3945,10
|
|
20231020,125800,526575565,3945,3945,3945,3945,1
|
|
20231020,125700,526571620,3935,3935,3935,3935,0
|
|
20231020,125600,526571620,3935,3935,3935,3935,0
|
|
20231020,125500,526571620,3935,3935,3935,3935,4
|
|
20231020,125400,526555880,3935,3935,3935,3935,18
|
|
20231020,125300,526485050,3930,3940,3945,3930,94
|
|
20231020,125200,526115180,3940,3935,3940,3935,419
|
|
20231020,125100,524464420,3935,3935,3935,3935,0
|
|
20231020,125000,524464420,3935,3935,3935,3935,249
|
|
20231020,124900,523484605,3935,3935,3935,3935,100
|
|
20231020,124800,523091105,3935,3930,3935,3930,81
|
|
20231020,124700,522772770,3930,3925,3930,3925,1428
|
|
20231020,124600,517165730,3925,3920,3925,3920,540
|
|
20231020,124500,515046715,3920,3915,3920,3915,1001
|
|
20231020,124400,511127795,3915,3915,3915,3915,0
|
|
20231020,124300,511127795,3915,3915,3915,3915,0
|
|
20231020,124200,511127795,3915,3915,3915,3915,0
|
|
20231020,124100,511127795,3915,3915,3915,3915,0
|
|
20231020,124000,511127795,3915,3925,3925,3915,10927
|
|
20231020,123900,468296225,3925,3925,3925,3925,7
|
|
20231020,123800,468268750,3925,3925,3925,3925,5
|
|
20231020,123700,468249125,3925,3925,3925,3925,130
|
|
20231020,123600,467738875,3925,3925,3925,3925,41
|
|
20231020,123500,467577950,3925,3930,3930,3925,589
|
|
20231020,123400,465266100,3930,3930,3930,3930,1
|
|
20231020,123300,465262170,3925,3925,3925,3925,634
|
|
20231020,123200,462773720,3930,3930,3930,3930,0
|
|
20231020,123100,462773720,3930,3930,3930,3930,0
|
|
20231020,123000,462773720,3930,3925,3930,3925,22
|
|
20231020,122900,462687265,3935,3935,3935,3935,0
|
|
20231020,122800,462687265,3935,3935,3935,3935,0
|
|
20231020,122700,462687265,3935,3930,3935,3930,76
|
|
20231020,122600,462388580,3935,3935,3935,3935,0
|
|
20231020,122500,462388580,3935,3935,3935,3935,0
|
|
20231020,122400,462388580,3935,3935,3935,3935,0
|
|
20231020,122300,462388580,3935,3935,3935,3935,0
|
|
20231020,122200,462388580,3935,3935,3935,3935,0
|
|
20231020,122100,462388580,3935,3935,3935,3935,0
|
|
20231020,122000,462388580,3935,3935,3935,3935,1
|
|
20231020,121900,462384645,3940,3940,3940,3940,0
|
|
20231020,121800,462384645,3940,3940,3940,3940,0
|
|
20231020,121700,462384645,3940,3940,3940,3940,0
|
|
20231020,121600,462384645,3940,3930,3940,3930,799
|
|
20231020,121500,459241940,3920,3920,3920,3920,0
|
|
20231020,121400,459241940,3920,3920,3920,3920,1000
|
|
20231020,121300,455321940,3920,3920,3920,3920,0
|
|
20231020,121200,455321940,3920,3920,3920,3920,0
|
|
20231020,121100,455321940,3920,3920,3920,3920,0
|
|
20231020,121000,455321940,3920,3920,3920,3920,0
|
|
20231020,120900,455321940,3920,3920,3920,3920,0
|
|
20231020,120800,455321940,3920,3920,3920,3920,2
|
|
20231020,120700,455314100,3930,3930,3930,3930,0
|
|
20231020,120600,455314100,3930,3930,3930,3930,10
|
|
20231020,120500,455274800,3930,3930,3930,3930,0
|
|
20231020,120400,455274800,3930,3930,3930,3930,0
|
|
20231020,120300,455274800,3930,3930,3930,3930,0
|
|
20231020,120200,455274800,3930,3930,3930,3930,0
|
|
20231020,120100,455274800,3930,3930,3930,3930,0
|
|
20231020,120000,455274800,3930,3920,3930,3920,82
|
|
20231020,115900,454953000,3930,3930,3930,3930,0
|
|
20231020,115800,454953000,3930,3915,3930,3915,386
|
|
20231020,115700,453437475,3930,3900,3930,3900,3153
|
|
20231020,115600,441055215,3920,3920,3920,3920,0
|
|
20231020,115500,441055215,3920,3920,3920,3920,0
|
|
20231020,115400,441055215,3920,3920,3920,3920,517
|
|
20231020,115300,439028575,3920,3920,3920,3920,60
|
|
20231020,115200,438793375,3920,3920,3920,3920,201
|
|
20231020,115100,438005455,3915,3915,3915,3915,0
|
|
20231020,115000,438005455,3915,3915,3915,3915,25
|
|
20231020,114900,437907580,3915,3915,3915,3915,518
|
|
20231020,114800,435879610,3915,3915,3915,3915,0
|
|
20231020,114700,435879610,3915,3900,3915,3900,1851
|
|
20231020,114600,428632960,3915,3915,3915,3915,0
|
|
20231020,114500,428632960,3915,3915,3915,3915,13
|
|
20231020,114400,428582065,3915,3915,3915,3915,2
|
|
20231020,114300,428574235,3915,3915,3915,3915,0
|
|
20231020,114200,428574235,3915,3915,3915,3915,2
|
|
20231020,114100,428566405,3915,3905,3915,3905,164
|
|
20231020,114000,427924845,3905,3905,3905,3905,2
|
|
20231020,113900,427917035,3915,3895,3915,3890,6062
|
|
20231020,113800,404242260,3900,3900,3900,3900,5
|
|
20231020,113700,404222760,3910,3910,3910,3910,6
|
|
20231020,113600,404199300,3895,3895,3895,3895,0
|
|
20231020,113500,404199300,3895,3895,3895,3895,0
|
|
20231020,113400,404199300,3895,3895,3895,3895,0
|
|
20231020,113300,404199300,3895,3900,3900,3895,3898
|
|
20231020,113200,389009605,3900,3900,3900,3900,0
|
|
20231020,113100,389009605,3900,3915,3915,3900,7
|
|
20231020,113000,388982215,3900,3915,3915,3900,7
|
|
20231020,112900,388954825,3915,3915,3915,3915,21
|
|
20231020,112800,388872610,3900,3910,3915,3900,521
|
|
20231020,112700,386838960,3915,3900,3915,3900,31
|
|
20231020,112600,386717740,3895,3900,3915,3895,401
|
|
20231020,112500,385153575,3900,3910,3910,3895,4543
|
|
20231020,112400,367437775,3915,3915,3915,3915,500
|
|
20231020,112300,365480275,3900,3905,3915,3900,1329
|
|
20231020,112200,360293970,3900,3900,3905,3900,2502
|
|
20231020,112100,350523670,3905,3900,3905,3900,513
|
|
20231020,112000,348522915,3905,3905,3905,3905,270
|
|
20231020,111900,347468565,3900,3900,3900,3900,0
|
|
20231020,111800,347468565,3900,3900,3900,3900,0
|
|
20231020,111700,347468565,3900,3900,3900,3900,0
|
|
20231020,111600,347468565,3900,3900,3900,3900,0
|
|
20231020,111500,347468565,3900,3900,3900,3900,0
|
|
20231020,111400,347468565,3900,3915,3915,3900,11
|
|
20231020,111300,347425515,3915,3915,3915,3915,81
|
|
20231020,111200,347108400,3915,3915,3915,3915,10
|
|
20231020,111100,347069250,3895,3915,3915,3895,2
|
|
20231020,111000,347061440,3895,3915,3915,3895,3
|
|
20231020,110900,347049715,3895,3895,3915,3895,24
|
|
20231020,110800,346955880,3910,3895,3910,3895,2
|
|
20231020,110700,346948075,3900,3900,3900,3900,154
|
|
20231020,110600,346347475,3920,3920,3920,3920,0
|
|
20231020,110500,346347475,3920,3920,3920,3920,100
|
|
20231020,110400,345955475,3920,3900,3920,3900,1102
|
|
20231020,110300,341657655,3925,3925,3925,3925,0
|
|
20231020,110200,341657655,3925,3925,3925,3925,1
|
|
20231020,110100,341653730,3900,3900,3900,3900,1
|
|
20231020,110000,341649830,3925,3905,3925,3905,50
|
|
20231020,105900,341454560,3925,3925,3925,3925,10
|
|
20231020,105800,341415310,3930,3930,3930,3930,0
|
|
20231020,105700,341415310,3930,3930,3930,3930,0
|
|
20231020,105600,341415310,3930,3930,3930,3930,0
|
|
20231020,105500,341415310,3930,3930,3930,3930,0
|
|
20231020,105400,341415310,3930,3930,3930,3930,57
|
|
20231020,105300,341191300,3930,3915,3930,3915,109
|
|
20231020,105200,340763050,3935,3905,3935,3905,484
|
|
20231020,105100,338870930,3920,3920,3920,3920,0
|
|
20231020,105000,338870930,3920,3905,3920,3905,91
|
|
20231020,104900,338514285,3920,3915,3920,3910,348
|
|
20231020,104800,337151905,3915,3910,3915,3910,554
|
|
20231020,104700,334985740,3900,3910,3910,3900,12
|
|
20231020,104600,334938930,3900,3900,3900,3900,400
|
|
20231020,104500,333378930,3910,3910,3910,3910,0
|
|
20231020,104400,333378930,3910,3900,3910,3900,201
|
|
20231020,104300,332595020,3895,3895,3895,3895,207
|
|
20231020,104200,331788755,3910,3895,3910,3895,1462
|
|
20231020,104100,326091580,3895,3895,3895,3895,3
|
|
20231020,104000,326079895,3895,3915,3915,3895,151
|
|
20231020,103900,325491730,3910,3895,3910,3895,73
|
|
20231020,103800,325207230,3900,3910,3915,3900,1752
|
|
20231020,103700,318369415,3910,3910,3910,3910,2
|
|
20231020,103600,318361595,3915,3915,3915,3915,1
|
|
20231020,103500,318357680,3900,3900,3905,3900,203
|
|
20231020,103400,317565970,3915,3915,3915,3915,0
|
|
20231020,103300,317565970,3915,3915,3915,3915,0
|
|
20231020,103200,317565970,3915,3915,3915,3915,10
|
|
20231020,103100,317526820,3915,3910,3915,3910,10
|
|
20231020,103000,317487695,3905,3910,3915,3905,131
|
|
20231020,102900,316975880,3910,3895,3910,3895,231
|
|
20231020,102800,316072685,3915,3915,3915,3915,0
|
|
20231020,102700,316072685,3915,3910,3915,3905,26
|
|
20231020,102600,315971110,3915,3900,3915,3900,800
|
|
20231020,102500,312850155,3885,3895,3895,3885,31
|
|
20231020,102400,312729420,3900,3900,3900,3895,684
|
|
20231020,102300,310061855,3900,3890,3900,3890,351
|
|
20231020,102200,308696445,3890,3890,3900,3890,88
|
|
20231020,102100,308354115,3890,3905,3915,3890,28
|
|
20231020,102000,308244785,3890,3900,3900,3890,918
|
|
20231020,101900,304673095,3905,3905,3905,3905,0
|
|
20231020,101800,304673095,3905,3905,3905,3905,17
|
|
20231020,101700,304606710,3895,3910,3910,3895,2802
|
|
20231020,101600,293680100,3920,3920,3920,3920,0
|
|
20231020,101500,293680100,3920,3930,3930,3895,536
|
|
20231020,101400,291591580,3930,3900,3935,3900,1335
|
|
20231020,101300,286383670,3900,3915,3940,3900,10468
|
|
20231020,101200,245533565,3915,3915,3915,3915,132
|
|
20231020,101100,245016785,3915,3915,3915,3915,20
|
|
20231020,101000,244938485,3915,3915,3915,3905,304
|
|
20231020,100900,243751345,3915,3905,3915,3905,210
|
|
20231020,100800,242929295,3925,3910,3925,3900,1150
|
|
20231020,100700,238440300,3910,3910,3910,3910,567
|
|
20231020,100600,236223330,3925,3925,3925,3925,279
|
|
20231020,100500,235128255,3905,3905,3905,3905,0
|
|
20231020,100400,235128255,3905,3910,3910,3905,1607
|
|
20231020,100300,228851420,3930,3930,3930,3930,0
|
|
20231020,100200,228851420,3930,3930,3930,3930,120
|
|
20231020,100100,228379820,3930,3930,3930,3915,322
|
|
20231020,100000,227114660,3905,3905,3905,3905,0
|
|
20231020,095900,227114660,3905,3930,3930,3905,3284
|
|
20231020,095800,214261735,3950,3950,3955,3925,2481
|
|
20231020,095700,204451750,3910,3910,3910,3910,49
|
|
20231020,095600,204260160,3955,3955,3955,3955,0
|
|
20231020,095500,204260160,3955,3955,3955,3955,50
|
|
20231020,095400,204062410,3955,3935,3955,3930,280
|
|
20231020,095300,202960540,3935,3905,3935,3905,51
|
|
20231020,095200,202759885,3920,3905,3920,3900,7389
|
|
20231020,095100,173865265,3910,3920,3920,3910,3274
|
|
20231020,095000,161056315,3925,3920,3925,3920,106
|
|
20231020,094900,160640295,3925,3920,3925,3915,103
|
|
20231020,094800,160236195,3920,3930,3930,3920,37
|
|
20231020,094700,160091135,3920,3920,3920,3920,510
|
|
20231020,094600,158091935,3915,3920,3920,3915,513
|
|
20231020,094500,156082265,3920,3930,3930,3920,2675
|
|
20231020,094400,145572645,3935,3935,3935,3935,100
|
|
20231020,094300,145179145,3960,3960,3960,3960,1
|
|
20231020,094200,145175185,3930,3930,3930,3930,485
|
|
20231020,094100,143269135,3935,3965,3965,3935,2338
|
|
20231020,094000,134069075,3935,3970,3970,3935,205
|
|
20231020,093900,133262340,3975,3975,3975,3975,0
|
|
20231020,093800,133262340,3975,3970,3975,3970,6
|
|
20231020,093700,133238510,3935,3935,3955,3930,274
|
|
20231020,093600,132161285,3930,3965,3965,3930,2450
|
|
20231020,093500,122520925,3970,3970,3970,3970,450
|
|
20231020,093400,120734425,3970,3970,3970,3970,0
|
|
20231020,093300,120734425,3970,3970,3970,3970,3
|
|
20231020,093200,120722515,3940,3950,3955,3940,2357
|
|
20231020,093100,111417985,3975,3975,3975,3975,1
|
|
20231020,093000,111414010,3940,3960,3960,3940,1000
|
|
20231020,092900,107467125,3980,3980,3980,3980,249
|
|
20231020,092800,106476105,3980,3980,3980,3980,51
|
|
20231020,092700,106273125,3955,3955,3955,3955,5
|
|
20231020,092600,106253350,3985,3960,3985,3960,828
|
|
20231020,092500,102973470,3955,3955,3955,3955,918
|
|
20231020,092400,99342780,3955,3940,3955,3935,214
|
|
20231020,092300,98499610,3940,3945,3955,3935,5147
|
|
20231020,092200,78224170,3955,3955,3955,3955,1
|
|
20231020,092100,78220215,3960,3960,3960,3960,100
|
|
20231020,092000,77824215,3960,3970,3970,3960,1059
|
|
20231020,091900,73625445,3990,3990,3990,3990,35
|
|
20231020,091800,73485795,3965,3960,3995,3960,1142
|
|
20231020,091700,68958590,3960,3960,3960,3940,608
|
|
20231020,091600,66552580,3960,3950,3960,3950,678
|
|
20231020,091500,63872115,3950,3950,3950,3950,0
|
|
20231020,091400,63872115,3950,3970,3970,3950,4512
|
|
20231020,091300,46007720,3970,3970,3975,3965,1260
|
|
20231020,091200,41005705,3975,3975,3975,3975,51
|
|
20231020,091100,40802980,3975,3965,3975,3960,269
|
|
20231020,091000,39736230,3970,3975,3975,3970,922
|
|
20231020,090900,36074190,3980,4025,4030,3980,2785
|
|
20231020,090800,24955845,4000,4000,4000,4000,601
|
|
20231020,090700,22551845,4000,4015,4030,4000,3545
|
|
20231020,090600,8335050,4030,4030,4030,4030,18
|
|
20231020,090500,8262510,4020,4020,4020,4020,200
|
|
20231020,090400,7458510,4020,4020,4020,4020,1
|
|
20231020,090300,7454490,4020,4020,4020,4020,454
|
|
20231020,090200,5629410,4000,4000,4000,4000,0
|
|
20231020,090100,5629410,4000,4005,4005,4000,290
|
|
20231020,090000,4468800,3990,3990,3990,3990,1120
|