621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191800,571522270,7460,7460,7460,7460,3254
|
|
20231020,191700,571522270,7460,7460,7460,7460,0
|
|
20231020,191600,571522270,7460,7460,7460,7460,0
|
|
20231020,191500,571522270,7460,7460,7460,7460,0
|
|
20231020,191400,571522270,7460,7460,7460,7460,0
|
|
20231020,191300,571522270,7460,7460,7460,7460,0
|
|
20231020,191200,571522270,7460,7460,7460,7460,0
|
|
20231020,191100,571522270,7460,7460,7460,7460,0
|
|
20231020,191000,571522270,7460,7460,7460,7460,0
|
|
20231020,190900,571522270,7460,7460,7460,7460,0
|
|
20231020,190800,571522270,7460,7460,7460,7460,0
|
|
20231020,190700,571522270,7460,7460,7460,7460,0
|
|
20231020,190600,571522270,7460,7460,7460,7460,0
|
|
20231020,190500,571522270,7460,7460,7460,7460,0
|
|
20231020,190400,571522270,7460,7460,7460,7460,0
|
|
20231020,190300,571522270,7460,7460,7460,7460,0
|
|
20231020,190200,571522270,7460,7460,7460,7460,0
|
|
20231020,190100,571522270,7460,7460,7460,7460,0
|
|
20231020,190000,571522270,7460,7460,7460,7460,0
|
|
20231020,185900,571522270,7460,7460,7460,7460,0
|
|
20231020,185800,571522270,7460,7460,7460,7460,0
|
|
20231020,185700,571522270,7460,7460,7460,7460,0
|
|
20231020,185600,571522270,7460,7460,7460,7460,0
|
|
20231020,185500,571522270,7460,7460,7460,7460,0
|
|
20231020,185400,571522270,7460,7460,7460,7460,0
|
|
20231020,185300,571522270,7460,7460,7460,7460,0
|
|
20231020,185200,571522270,7460,7460,7460,7460,0
|
|
20231020,185100,571522270,7460,7460,7460,7460,0
|
|
20231020,185000,571522270,7460,7460,7460,7460,0
|
|
20231020,184900,571522270,7460,7460,7460,7460,0
|
|
20231020,184800,571522270,7460,7460,7460,7460,3254
|
|
20231020,184700,571522270,7460,7460,7460,7460,0
|
|
20231020,184600,571522270,7460,7460,7460,7460,0
|
|
20231020,184500,571522270,7460,7460,7460,7460,0
|
|
20231020,184400,571522270,7460,7460,7460,7460,0
|
|
20231020,184300,571522270,7460,7460,7460,7460,0
|
|
20231020,184200,571522270,7460,7460,7460,7460,0
|
|
20231020,184100,571522270,7460,7460,7460,7460,0
|
|
20231020,184000,571522270,7460,7460,7460,7460,0
|
|
20231020,183900,571522270,7460,7460,7460,7460,0
|
|
20231020,183800,571522270,7460,7460,7460,7460,0
|
|
20231020,183700,571522270,7460,7460,7460,7460,0
|
|
20231020,183600,571522270,7460,7460,7460,7460,0
|
|
20231020,183500,571522270,7460,7460,7460,7460,0
|
|
20231020,183400,571522270,7460,7460,7460,7460,0
|
|
20231020,183300,571522270,7460,7460,7460,7460,0
|
|
20231020,183200,571522270,7460,7460,7460,7460,0
|
|
20231020,183100,571522270,7460,7460,7460,7460,0
|
|
20231020,183000,571522270,7460,7460,7460,7460,0
|
|
20231020,182900,571522270,7460,7460,7460,7460,0
|
|
20231020,182800,571522270,7460,7460,7460,7460,0
|
|
20231020,182700,571522270,7460,7460,7460,7460,0
|
|
20231020,182600,571522270,7460,7460,7460,7460,0
|
|
20231020,182500,571522270,7460,7460,7460,7460,0
|
|
20231020,182400,571522270,7460,7460,7460,7460,0
|
|
20231020,182300,571522270,7460,7460,7460,7460,0
|
|
20231020,182200,571522270,7460,7460,7460,7460,0
|
|
20231020,182100,571522270,7460,7460,7460,7460,0
|
|
20231020,182000,571522270,7460,7460,7460,7460,0
|
|
20231020,181900,571522270,7460,7460,7460,7460,0
|
|
20231020,181800,571522270,7460,7460,7460,7460,3254
|
|
20231020,181700,571522270,7460,7460,7460,7460,0
|
|
20231020,181600,571522270,7460,7460,7460,7460,0
|
|
20231020,181500,571522270,7460,7460,7460,7460,0
|
|
20231020,181400,571522270,7460,7460,7460,7460,0
|
|
20231020,181300,571522270,7460,7460,7460,7460,0
|
|
20231020,181200,571522270,7460,7460,7460,7460,0
|
|
20231020,181100,571522270,7460,7460,7460,7460,0
|
|
20231020,181000,571522270,7460,7460,7460,7460,0
|
|
20231020,180900,571522270,7460,7460,7460,7460,0
|
|
20231020,180800,571522270,7460,7460,7460,7460,0
|
|
20231020,180700,571522270,7460,7460,7460,7460,0
|
|
20231020,180600,571522270,7460,7460,7460,7460,0
|
|
20231020,180500,571522270,7460,7460,7460,7460,0
|
|
20231020,180400,571522270,7460,7460,7460,7460,0
|
|
20231020,180300,571522270,7460,7460,7460,7460,0
|
|
20231020,180200,571522270,7460,7460,7460,7460,0
|
|
20231020,180100,571522270,7460,7460,7460,7460,0
|
|
20231020,180000,571522270,7460,7460,7460,7460,0
|
|
20231020,175900,571522270,7460,7460,7460,7460,0
|
|
20231020,175800,571522270,7460,7460,7460,7460,0
|
|
20231020,175700,571522270,7460,7460,7460,7460,0
|
|
20231020,175600,571522270,7460,7460,7460,7460,0
|
|
20231020,175500,571522270,7460,7460,7460,7460,0
|
|
20231020,175400,571522270,7460,7460,7460,7460,0
|
|
20231020,175300,571522270,7460,7460,7460,7460,0
|
|
20231020,175200,571522270,7460,7460,7460,7460,0
|
|
20231020,175100,571522270,7460,7460,7460,7460,0
|
|
20231020,175000,571522270,7460,7460,7460,7460,0
|
|
20231020,174900,571522270,7460,7460,7460,7460,0
|
|
20231020,174800,571522270,7460,7460,7460,7460,3254
|
|
20231020,174700,571522270,7460,7460,7460,7460,0
|
|
20231020,174600,571522270,7460,7460,7460,7460,0
|
|
20231020,174500,571522270,7460,7460,7460,7460,0
|
|
20231020,174400,571522270,7460,7460,7460,7460,0
|
|
20231020,174300,571522270,7460,7460,7460,7460,0
|
|
20231020,174200,571522270,7460,7460,7460,7460,0
|
|
20231020,174100,571522270,7460,7460,7460,7460,0
|
|
20231020,174000,571522270,7460,7460,7460,7460,0
|
|
20231020,173900,571522270,7460,7460,7460,7460,0
|
|
20231020,173800,571522270,7460,7460,7460,7460,0
|
|
20231020,173700,571522270,7460,7460,7460,7460,0
|
|
20231020,173600,571522270,7460,7460,7460,7460,0
|
|
20231020,173500,571522270,7460,7460,7460,7460,0
|
|
20231020,173400,571522270,7460,7460,7460,7460,0
|
|
20231020,173300,571522270,7460,7460,7460,7460,0
|
|
20231020,173200,571522270,7460,7460,7460,7460,0
|
|
20231020,173100,571522270,7460,7460,7460,7460,0
|
|
20231020,173000,571522270,7460,7460,7460,7460,0
|
|
20231020,172900,571522270,7460,7460,7460,7460,0
|
|
20231020,172800,571522270,7460,7460,7460,7460,0
|
|
20231020,172700,571522270,7460,7460,7460,7460,0
|
|
20231020,172600,571522270,7460,7460,7460,7460,0
|
|
20231020,172500,571522270,7460,7460,7460,7460,0
|
|
20231020,172400,571522270,7460,7460,7460,7460,0
|
|
20231020,172300,571522270,7460,7460,7460,7460,0
|
|
20231020,172200,571522270,7460,7460,7460,7460,0
|
|
20231020,172100,571522270,7460,7460,7460,7460,0
|
|
20231020,172000,571522270,7460,7460,7460,7460,0
|
|
20231020,171900,571522270,7460,7460,7460,7460,0
|
|
20231020,171800,571522270,7460,7460,7460,7460,3254
|
|
20231020,171700,571522270,7460,7460,7460,7460,0
|
|
20231020,171600,571522270,7460,7460,7460,7460,0
|
|
20231020,171500,571522270,7460,7460,7460,7460,0
|
|
20231020,171400,571522270,7460,7460,7460,7460,0
|
|
20231020,171300,571522270,7460,7460,7460,7460,0
|
|
20231020,171200,571522270,7460,7460,7460,7460,0
|
|
20231020,171100,571522270,7460,7460,7460,7460,0
|
|
20231020,171000,571522270,7460,7460,7460,7460,0
|
|
20231020,170900,571522270,7460,7460,7460,7460,0
|
|
20231020,170800,571522270,7460,7460,7460,7460,0
|
|
20231020,170700,571522270,7460,7460,7460,7460,0
|
|
20231020,170600,571522270,7460,7460,7460,7460,0
|
|
20231020,170500,571522270,7460,7460,7460,7460,0
|
|
20231020,170400,571522270,7460,7460,7460,7460,0
|
|
20231020,170300,571522270,7460,7460,7460,7460,0
|
|
20231020,170200,571522270,7460,7460,7460,7460,0
|
|
20231020,170100,571522270,7460,7460,7460,7460,0
|
|
20231020,170000,571522270,7460,7460,7460,7460,0
|
|
20231020,165900,571522270,7460,7460,7460,7460,0
|
|
20231020,165800,571522270,7460,7460,7460,7460,0
|
|
20231020,165700,571522270,7460,7460,7460,7460,0
|
|
20231020,165600,571522270,7460,7460,7460,7460,0
|
|
20231020,165500,571522270,7460,7460,7460,7460,0
|
|
20231020,165400,571522270,7460,7460,7460,7460,0
|
|
20231020,165300,571522270,7460,7460,7460,7460,0
|
|
20231020,165200,571522270,7460,7460,7460,7460,0
|
|
20231020,165100,571522270,7460,7460,7460,7460,0
|
|
20231020,165000,571522270,7460,7460,7460,7460,0
|
|
20231020,164900,571522270,7460,7460,7460,7460,0
|
|
20231020,164800,571522270,7460,7460,7460,7460,3254
|
|
20231020,164700,571522270,7460,7460,7460,7460,0
|
|
20231020,164600,571522270,7460,7460,7460,7460,0
|
|
20231020,164500,571522270,7460,7460,7460,7460,0
|
|
20231020,164400,571522270,7460,7460,7460,7460,0
|
|
20231020,164300,571522270,7460,7460,7460,7460,0
|
|
20231020,164200,571522270,7460,7460,7460,7460,0
|
|
20231020,164100,571522270,7460,7460,7460,7460,0
|
|
20231020,164000,571522270,7460,7460,7460,7460,0
|
|
20231020,163900,571522270,7460,7460,7460,7460,0
|
|
20231020,163800,571522270,7460,7460,7460,7460,0
|
|
20231020,163700,571522270,7460,7460,7460,7460,0
|
|
20231020,163600,571522270,7460,7460,7460,7460,0
|
|
20231020,163500,571522270,7460,7460,7460,7460,0
|
|
20231020,163400,571522270,7460,7460,7460,7460,0
|
|
20231020,163300,571522270,7460,7460,7460,7460,0
|
|
20231020,163200,571522270,7460,7460,7460,7460,0
|
|
20231020,163100,571522270,7460,7460,7460,7460,0
|
|
20231020,163000,571522270,7460,7460,7460,7460,0
|
|
20231020,162900,571522270,7460,7460,7460,7460,0
|
|
20231020,162800,571522270,7460,7460,7460,7460,0
|
|
20231020,162700,571522270,7460,7460,7460,7460,0
|
|
20231020,162600,571522270,7460,7460,7460,7460,0
|
|
20231020,162500,571522270,7460,7460,7460,7460,0
|
|
20231020,162400,571522270,7460,7460,7460,7460,0
|
|
20231020,162300,571522270,7460,7460,7460,7460,0
|
|
20231020,162200,571522270,7460,7460,7460,7460,0
|
|
20231020,162100,571522270,7460,7460,7460,7460,0
|
|
20231020,162000,571522270,7460,7460,7460,7460,0
|
|
20231020,161900,571522270,7460,7460,7460,7460,0
|
|
20231020,161800,571522270,7460,7460,7460,7460,3254
|
|
20231020,161700,571522270,7460,7460,7460,7460,0
|
|
20231020,161600,571522270,7460,7460,7460,7460,0
|
|
20231020,161500,571522270,7460,7460,7460,7460,0
|
|
20231020,161400,571522270,7460,7460,7460,7460,0
|
|
20231020,161300,571522270,7460,7460,7460,7460,0
|
|
20231020,161200,571522270,7460,7460,7460,7460,0
|
|
20231020,161100,571522270,7460,7460,7460,7460,0
|
|
20231020,161000,571522270,7460,7460,7460,7460,0
|
|
20231020,160900,571522270,7460,7460,7460,7460,0
|
|
20231020,160800,571522270,7460,7460,7460,7460,0
|
|
20231020,160700,571522270,7460,7460,7460,7460,0
|
|
20231020,160600,571522270,7460,7460,7460,7460,0
|
|
20231020,160500,571522270,7460,7460,7460,7460,0
|
|
20231020,160400,571522270,7460,7460,7460,7460,0
|
|
20231020,160300,571522270,7460,7460,7460,7460,0
|
|
20231020,160200,571522270,7460,7460,7460,7460,0
|
|
20231020,160100,571522270,7460,7460,7460,7460,0
|
|
20231020,160000,571522270,7460,7460,7460,7460,0
|
|
20231020,155900,571522270,7460,7460,7460,7460,0
|
|
20231020,155800,571522270,7460,7460,7460,7460,0
|
|
20231020,155700,571522270,7460,7460,7460,7460,0
|
|
20231020,155600,571522270,7460,7460,7460,7460,0
|
|
20231020,155500,571522270,7460,7460,7460,7460,0
|
|
20231020,155400,571522270,7460,7460,7460,7460,0
|
|
20231020,155300,571522270,7460,7460,7460,7460,0
|
|
20231020,155200,571522270,7460,7460,7460,7460,0
|
|
20231020,155100,571522270,7460,7460,7460,7460,0
|
|
20231020,155000,571522270,7460,7460,7460,7460,0
|
|
20231020,154900,571522270,7460,7460,7460,7460,0
|
|
20231020,154800,571522270,7460,7460,7460,7460,3254
|
|
20231020,154700,571522270,7460,7460,7460,7460,0
|
|
20231020,154600,571522270,7460,7460,7460,7460,0
|
|
20231020,154500,571522270,7460,7460,7460,7460,0
|
|
20231020,154400,571522270,7460,7460,7460,7460,0
|
|
20231020,154300,571522270,7460,7460,7460,7460,0
|
|
20231020,154200,571522270,7460,7460,7460,7460,0
|
|
20231020,154100,571522270,7460,7460,7460,7460,0
|
|
20231020,154000,571522270,7460,7460,7460,7460,0
|
|
20231020,153900,571522270,7460,7460,7460,7460,0
|
|
20231020,153800,571522270,7460,7460,7460,7460,0
|
|
20231020,153700,571522270,7460,7460,7460,7460,0
|
|
20231020,153600,571522270,7460,7460,7460,7460,0
|
|
20231020,153500,571522270,7460,7460,7460,7460,0
|
|
20231020,153400,571522270,7460,7460,7460,7460,0
|
|
20231020,153300,571522270,7460,7460,7460,7460,0
|
|
20231020,153200,571522270,7460,7460,7460,7460,0
|
|
20231020,153100,571522270,7460,7460,7460,7460,0
|
|
20231020,153000,571522270,7460,7460,7460,7460,3254
|
|
20231020,152900,547247430,7520,7520,7520,7520,0
|
|
20231020,152800,547247430,7520,7520,7520,7520,0
|
|
20231020,152700,547247430,7520,7520,7520,7520,0
|
|
20231020,152600,547247430,7520,7520,7520,7520,0
|
|
20231020,152500,547247430,7520,7520,7520,7520,0
|
|
20231020,152400,547247430,7520,7520,7520,7520,0
|
|
20231020,152300,547247430,7520,7520,7520,7520,0
|
|
20231020,152200,547247430,7520,7520,7520,7520,0
|
|
20231020,152100,547247430,7520,7520,7520,7520,0
|
|
20231020,152000,547247430,7520,7520,7520,7520,0
|
|
20231020,151900,547247430,7520,7500,7520,7500,502
|
|
20231020,151800,543481990,7520,7490,7520,7490,557
|
|
20231020,151700,539308530,7520,7520,7530,7520,16
|
|
20231020,151600,539188100,7490,7490,7490,7490,0
|
|
20231020,151500,539188100,7490,7490,7490,7490,1
|
|
20231020,151400,539180610,7490,7490,7490,7490,122
|
|
20231020,151300,538266830,7470,7480,7480,7470,1080
|
|
20231020,151200,530189230,7490,7510,7510,7490,445
|
|
20231020,151100,526853030,7510,7510,7510,7490,449
|
|
20231020,151000,523481180,7490,7500,7500,7490,60
|
|
20231020,150900,523031720,7500,7500,7500,7500,70
|
|
20231020,150800,522506720,7500,7520,7530,7500,37
|
|
20231020,150700,522229010,7520,7510,7520,7510,71
|
|
20231020,150600,521695690,7530,7530,7530,7530,6
|
|
20231020,150500,521650510,7530,7530,7530,7530,4
|
|
20231020,150400,521620390,7530,7520,7540,7520,47
|
|
20231020,150300,521266470,7510,7520,7520,7490,5957
|
|
20231020,150200,476603360,7510,7520,7540,7510,3226
|
|
20231020,150100,452355380,7520,7520,7520,7520,86
|
|
20231020,150000,451708660,7520,7520,7530,7520,401
|
|
20231020,145900,448692830,7520,7530,7530,7520,308
|
|
20231020,145800,446375590,7540,7550,7550,7540,331
|
|
20231020,145700,443878010,7550,7550,7550,7550,63
|
|
20231020,145600,443402360,7560,7560,7560,7550,505
|
|
20231020,145500,439587990,7570,7570,7570,7570,2
|
|
20231020,145400,439572850,7570,7570,7570,7570,1
|
|
20231020,145300,439565280,7570,7570,7570,7570,10
|
|
20231020,145200,439489580,7570,7570,7570,7570,215
|
|
20231020,145100,437862030,7580,7580,7580,7580,0
|
|
20231020,145000,437862030,7580,7590,7590,7580,24
|
|
20231020,144900,437679970,7590,7590,7590,7590,0
|
|
20231020,144800,437679970,7590,7590,7590,7590,0
|
|
20231020,144700,437679970,7590,7590,7590,7590,1
|
|
20231020,144600,437672380,7590,7590,7590,7590,0
|
|
20231020,144500,437672380,7590,7590,7590,7590,0
|
|
20231020,144400,437672380,7590,7590,7590,7580,105
|
|
20231020,144300,436876450,7580,7580,7580,7580,0
|
|
20231020,144200,436876450,7580,7580,7580,7580,1
|
|
20231020,144100,436868870,7580,7580,7580,7580,30
|
|
20231020,144000,436641470,7580,7580,7580,7580,87
|
|
20231020,143900,435982010,7580,7590,7590,7580,77
|
|
20231020,143800,435397650,7600,7600,7600,7600,3
|
|
20231020,143700,435374850,7600,7600,7600,7600,197
|
|
20231020,143600,433877650,7610,7610,7610,7610,78
|
|
20231020,143500,433284070,7610,7610,7610,7610,0
|
|
20231020,143400,433284070,7610,7630,7630,7610,58
|
|
20231020,143300,432841910,7630,7630,7650,7620,67
|
|
20231020,143200,432330720,7630,7620,7630,7620,83
|
|
20231020,143100,431697460,7630,7650,7650,7630,27
|
|
20231020,143000,431491410,7630,7630,7630,7630,113
|
|
20231020,142900,430629220,7650,7650,7650,7650,1
|
|
20231020,142800,430621570,7650,7650,7650,7650,10
|
|
20231020,142700,430545070,7650,7650,7650,7650,0
|
|
20231020,142600,430545070,7650,7650,7650,7650,0
|
|
20231020,142500,430545070,7650,7650,7650,7650,6
|
|
20231020,142400,430499170,7640,7640,7640,7640,147
|
|
20231020,142300,429376090,7660,7660,7660,7660,0
|
|
20231020,142200,429376090,7660,7650,7660,7650,5
|
|
20231020,142100,429337820,7650,7650,7660,7650,20
|
|
20231020,142000,429184800,7650,7660,7660,7650,16
|
|
20231020,141900,429062340,7650,7660,7660,7650,11
|
|
20231020,141800,428978090,7660,7650,7660,7650,2
|
|
20231020,141700,428962780,7670,7650,7730,7650,23
|
|
20231020,141600,428785170,7740,7660,7740,7660,130
|
|
20231020,141500,427786970,7660,7660,7660,7640,56
|
|
20231020,141400,427358030,7660,7660,7660,7660,0
|
|
20231020,141300,427358030,7660,7650,7660,7650,16
|
|
20231020,141200,427235620,7650,7640,7650,7640,23
|
|
20231020,141100,427059700,7660,7650,7660,7650,120
|
|
20231020,141000,426140640,7700,7630,7700,7630,6
|
|
20231020,140900,426094750,7730,7730,7730,7730,10
|
|
20231020,140800,426017450,7740,7660,7760,7640,747
|
|
20231020,140700,420303720,7660,7660,7770,7660,72
|
|
20231020,140600,419748980,7700,7660,7700,7660,139
|
|
20231020,140500,418682020,7650,7660,7660,7640,26
|
|
20231020,140400,418482940,7640,7650,7650,7640,73
|
|
20231020,140300,417924500,7670,7660,7670,7660,454
|
|
20231020,140200,414442350,7640,7670,7670,7640,927
|
|
20231020,140100,407350690,7670,7670,7670,7670,0
|
|
20231020,140000,407350690,7670,7670,7670,7670,10
|
|
20231020,135900,407273990,7690,7690,7700,7690,9
|
|
20231020,135800,407204760,7690,7660,7690,7660,1002
|
|
20231020,135700,399510680,7660,7660,7660,7660,10
|
|
20231020,135600,399434080,7640,7640,7640,7640,2
|
|
20231020,135500,399418800,7660,7660,7660,7660,1
|
|
20231020,135400,399411140,7640,7660,7660,7640,3
|
|
20231020,135300,399388200,7650,7640,7650,7640,39
|
|
20231020,135200,399090200,7640,7640,7640,7640,3
|
|
20231020,135100,399067280,7650,7650,7650,7650,0
|
|
20231020,135000,399067280,7650,7650,7650,7650,0
|
|
20231020,134900,399067280,7650,7660,7660,7650,64
|
|
20231020,134800,398577630,7650,7650,7650,7650,10
|
|
20231020,134700,398501130,7650,7650,7650,7650,0
|
|
20231020,134600,398501130,7650,7650,7650,7650,0
|
|
20231020,134500,398501130,7650,7650,7650,7650,50
|
|
20231020,134400,398118630,7650,7650,7650,7650,0
|
|
20231020,134300,398118630,7650,7660,7660,7650,29
|
|
20231020,134200,397896570,7660,7660,7660,7660,22
|
|
20231020,134100,397728050,7650,7660,7660,7650,17
|
|
20231020,134000,397597950,7650,7630,7660,7630,267
|
|
20231020,133900,395553450,7630,7630,7630,7630,0
|
|
20231020,133800,395553450,7630,7630,7630,7620,21
|
|
20231020,133700,395393240,7650,7650,7650,7650,0
|
|
20231020,133600,395393240,7650,7650,7650,7650,0
|
|
20231020,133500,395393240,7650,7650,7650,7650,20
|
|
20231020,133400,395240240,7610,7620,7630,7610,134
|
|
20231020,133300,394218420,7620,7620,7620,7610,438
|
|
20231020,133200,390880870,7610,7610,7610,7610,514
|
|
20231020,133100,386969330,7570,7570,7570,7570,0
|
|
20231020,133000,386969330,7570,7570,7570,7570,0
|
|
20231020,132900,386969330,7570,7570,7570,7570,1
|
|
20231020,132800,386961760,7570,7570,7570,7570,0
|
|
20231020,132700,386961760,7570,7570,7570,7570,0
|
|
20231020,132600,386961760,7570,7570,7570,7570,0
|
|
20231020,132500,386961760,7570,7570,7570,7570,0
|
|
20231020,132400,386961760,7570,7570,7570,7570,0
|
|
20231020,132300,386961760,7570,7570,7570,7570,0
|
|
20231020,132200,386961760,7570,7570,7570,7570,28
|
|
20231020,132100,386749800,7580,7580,7580,7580,0
|
|
20231020,132000,386749800,7580,7580,7580,7580,10
|
|
20231020,131900,386674000,7610,7610,7610,7610,0
|
|
20231020,131800,386674000,7610,7610,7610,7610,3
|
|
20231020,131700,386651170,7600,7600,7600,7600,0
|
|
20231020,131600,386651170,7600,7570,7600,7570,156
|
|
20231020,131500,385470070,7600,7570,7600,7570,900
|
|
20231020,131400,378654190,7570,7570,7570,7570,200
|
|
20231020,131300,377140190,7560,7560,7560,7560,0
|
|
20231020,131200,377140190,7560,7560,7560,7560,0
|
|
20231020,131100,377140190,7560,7560,7560,7560,0
|
|
20231020,131000,377140190,7560,7560,7560,7560,0
|
|
20231020,130900,377140190,7560,7560,7560,7560,0
|
|
20231020,130800,377140190,7560,7560,7560,7560,0
|
|
20231020,130700,377140190,7560,7570,7570,7560,500
|
|
20231020,130600,373360140,7570,7570,7570,7570,1
|
|
20231020,130500,373352570,7570,7570,7570,7570,27
|
|
20231020,130400,373148180,7570,7570,7570,7570,72
|
|
20231020,130300,372603140,7570,7570,7570,7570,0
|
|
20231020,130200,372603140,7570,7570,7570,7570,0
|
|
20231020,130100,372603140,7570,7570,7570,7570,100
|
|
20231020,130000,371846140,7570,7570,7570,7570,0
|
|
20231020,125900,371846140,7570,7570,7570,7570,120
|
|
20231020,125800,370937740,7570,7570,7570,7570,6
|
|
20231020,125700,370892320,7570,7570,7570,7570,10
|
|
20231020,125600,370816620,7570,7570,7570,7570,100
|
|
20231020,125500,370059620,7570,7570,7570,7570,100
|
|
20231020,125400,369302620,7560,7560,7560,7560,0
|
|
20231020,125300,369302620,7560,7570,7570,7560,74
|
|
20231020,125200,368742740,7570,7570,7570,7570,300
|
|
20231020,125100,366471740,7570,7570,7570,7570,0
|
|
20231020,125000,366471740,7570,7570,7570,7570,0
|
|
20231020,124900,366471740,7570,7570,7570,7570,0
|
|
20231020,124800,366471740,7570,7570,7570,7570,202
|
|
20231020,124700,364942600,7570,7570,7570,7570,0
|
|
20231020,124600,364942600,7570,7580,7580,7570,19
|
|
20231020,124500,364798670,7570,7570,7570,7570,22
|
|
20231020,124400,364632130,7580,7580,7580,7580,40
|
|
20231020,124300,364328930,7580,7580,7580,7580,0
|
|
20231020,124200,364328930,7580,7580,7580,7580,0
|
|
20231020,124100,364328930,7580,7590,7590,7580,41
|
|
20231020,124000,364017750,7580,7580,7580,7580,0
|
|
20231020,123900,364017750,7580,7580,7580,7580,0
|
|
20231020,123800,364017750,7580,7580,7580,7580,5
|
|
20231020,123700,363979850,7580,7580,7580,7580,8
|
|
20231020,123600,363919210,7580,7580,7580,7580,0
|
|
20231020,123500,363919210,7580,7580,7580,7580,0
|
|
20231020,123400,363919210,7580,7580,7580,7580,2
|
|
20231020,123300,363904050,7580,7580,7580,7580,72
|
|
20231020,123200,363358290,7590,7590,7590,7590,0
|
|
20231020,123100,363358290,7590,7590,7590,7590,0
|
|
20231020,123000,363358290,7590,7590,7590,7590,0
|
|
20231020,122900,363358290,7590,7590,7590,7590,11
|
|
20231020,122800,363274800,7580,7580,7580,7580,8
|
|
20231020,122700,363214160,7580,7590,7590,7580,606
|
|
20231020,122600,358620270,7590,7590,7590,7590,0
|
|
20231020,122500,358620270,7590,7590,7590,7590,1
|
|
20231020,122400,358612680,7590,7590,7590,7590,49
|
|
20231020,122300,358240770,7580,7580,7580,7580,8
|
|
20231020,122200,358180130,7590,7590,7590,7590,0
|
|
20231020,122100,358180130,7590,7590,7590,7590,0
|
|
20231020,122000,358180130,7590,7590,7590,7590,0
|
|
20231020,121900,358180130,7590,7590,7590,7590,50
|
|
20231020,121800,357800630,7590,7590,7590,7590,20
|
|
20231020,121700,357648830,7580,7580,7580,7580,30
|
|
20231020,121600,357421430,7590,7590,7590,7590,0
|
|
20231020,121500,357421430,7590,7590,7590,7590,0
|
|
20231020,121400,357421430,7590,7590,7590,7590,11
|
|
20231020,121300,357337940,7590,7590,7590,7590,0
|
|
20231020,121200,357337940,7590,7590,7590,7590,0
|
|
20231020,121100,357337940,7590,7590,7590,7590,1
|
|
20231020,121000,357330350,7590,7590,7590,7590,0
|
|
20231020,120900,357330350,7590,7590,7590,7590,7
|
|
20231020,120800,357277220,7590,7600,7600,7590,101
|
|
20231020,120700,356510620,7600,7600,7600,7600,1
|
|
20231020,120600,356503020,7580,7580,7580,7580,0
|
|
20231020,120500,356503020,7580,7580,7580,7580,0
|
|
20231020,120400,356503020,7580,7580,7580,7580,0
|
|
20231020,120300,356503020,7580,7580,7580,7580,0
|
|
20231020,120200,356503020,7580,7580,7580,7580,0
|
|
20231020,120100,356503020,7580,7580,7580,7580,0
|
|
20231020,120000,356503020,7580,7580,7580,7580,0
|
|
20231020,115900,356503020,7580,7600,7600,7580,2
|
|
20231020,115800,356487840,7590,7580,7590,7580,113
|
|
20231020,115700,355631110,7580,7580,7580,7580,2
|
|
20231020,115600,355615950,7580,7550,7580,7550,13
|
|
20231020,115500,355517710,7580,7580,7580,7580,7
|
|
20231020,115400,355464650,7580,7530,7580,7530,214
|
|
20231020,115300,353853010,7520,7520,7520,7520,0
|
|
20231020,115200,353853010,7520,7520,7520,7520,4
|
|
20231020,115100,353822930,7520,7520,7520,7520,0
|
|
20231020,115000,353822930,7520,7520,7520,7520,10
|
|
20231020,114900,353747730,7520,7520,7520,7520,0
|
|
20231020,114800,353747730,7520,7520,7520,7520,1
|
|
20231020,114700,353740210,7510,7510,7510,7510,5
|
|
20231020,114600,353702660,7510,7510,7510,7510,0
|
|
20231020,114500,353702660,7510,7520,7520,7510,105
|
|
20231020,114400,352914100,7520,7520,7520,7520,1
|
|
20231020,114300,352906580,7500,7500,7500,7500,0
|
|
20231020,114200,352906580,7500,7500,7500,7500,0
|
|
20231020,114100,352906580,7500,7500,7500,7500,728
|
|
20231020,114000,347446580,7510,7510,7510,7510,0
|
|
20231020,113900,347446580,7510,7510,7510,7510,33
|
|
20231020,113800,347198750,7520,7540,7540,7520,105
|
|
20231020,113700,346409070,7530,7530,7530,7530,0
|
|
20231020,113600,346409070,7530,7530,7530,7530,13
|
|
20231020,113500,346311180,7530,7530,7530,7530,9
|
|
20231020,113400,346243410,7510,7510,7510,7510,0
|
|
20231020,113300,346243410,7510,7530,7530,7510,9
|
|
20231020,113200,346175800,7500,7500,7500,7500,0
|
|
20231020,113100,346175800,7500,7500,7500,7500,143
|
|
20231020,113000,345103300,7500,7500,7500,7500,0
|
|
20231020,112900,345103300,7500,7500,7500,7500,0
|
|
20231020,112800,345103300,7500,7500,7500,7500,0
|
|
20231020,112700,345103300,7500,7500,7500,7500,0
|
|
20231020,112600,345103300,7500,7500,7500,7500,0
|
|
20231020,112500,345103300,7500,7500,7500,7500,0
|
|
20231020,112400,345103300,7500,7500,7500,7500,0
|
|
20231020,112300,345103300,7500,7500,7500,7500,45
|
|
20231020,112200,344765800,7500,7500,7500,7500,13
|
|
20231020,112100,344668300,7500,7500,7500,7500,200
|
|
20231020,112000,343168300,7500,7500,7500,7500,0
|
|
20231020,111900,343168300,7500,7520,7520,7500,1010
|
|
20231020,111800,335588610,7540,7540,7540,7540,0
|
|
20231020,111700,335588610,7540,7540,7540,7540,0
|
|
20231020,111600,335588610,7540,7540,7540,7540,0
|
|
20231020,111500,335588610,7540,7510,7540,7510,14
|
|
20231020,111400,335483170,7500,7500,7500,7500,0
|
|
20231020,111300,335483170,7500,7500,7500,7500,0
|
|
20231020,111200,335483170,7500,7500,7500,7500,0
|
|
20231020,111100,335483170,7500,7520,7520,7500,1250
|
|
20231020,111000,326094490,7520,7520,7520,7520,936
|
|
20231020,110900,319055770,7520,7530,7530,7520,231
|
|
20231020,110800,317318640,7530,7530,7530,7530,0
|
|
20231020,110700,317318640,7530,7530,7530,7530,0
|
|
20231020,110600,317318640,7530,7530,7530,7530,0
|
|
20231020,110500,317318640,7530,7530,7530,7530,215
|
|
20231020,110400,315699690,7540,7540,7540,7540,51
|
|
20231020,110300,315315150,7560,7560,7560,7560,47
|
|
20231020,110200,314959830,7560,7560,7560,7560,1
|
|
20231020,110100,314952270,7560,7560,7560,7560,790
|
|
20231020,110000,308979870,7560,7530,7560,7530,665
|
|
20231020,105900,303961410,7530,7520,7530,7520,100
|
|
20231020,105800,303208460,7530,7530,7530,7530,3
|
|
20231020,105700,303185870,7530,7530,7530,7530,97
|
|
20231020,105600,302455460,7530,7530,7530,7530,0
|
|
20231020,105500,302455460,7530,7530,7530,7530,33
|
|
20231020,105400,302206970,7540,7530,7540,7530,544
|
|
20231020,105300,298106670,7530,7520,7530,7520,285
|
|
20231020,105200,295963430,7520,7520,7520,7520,3
|
|
20231020,105100,295940870,7520,7520,7520,7520,5
|
|
20231020,105000,295903270,7510,7510,7510,7510,11
|
|
20231020,104900,295820660,7520,7510,7520,7510,9
|
|
20231020,104800,295753050,7510,7510,7510,7510,33
|
|
20231020,104700,295505220,7500,7500,7510,7500,124
|
|
20231020,104600,294575120,7510,7500,7510,7500,2
|
|
20231020,104500,294560110,7510,7510,7510,7510,6
|
|
20231020,104400,294515050,7500,7500,7500,7500,0
|
|
20231020,104300,294515050,7500,7500,7500,7500,0
|
|
20231020,104200,294515050,7500,7500,7500,7500,20
|
|
20231020,104100,294365050,7500,7500,7500,7500,0
|
|
20231020,104000,294365050,7500,7510,7510,7500,2323
|
|
20231020,103900,276942350,7520,7520,7520,7520,20
|
|
20231020,103800,276791950,7520,7520,7520,7520,8
|
|
20231020,103700,276731790,7500,7500,7500,7500,0
|
|
20231020,103600,276731790,7500,7500,7500,7500,4
|
|
20231020,103500,276701790,7510,7510,7510,7510,3
|
|
20231020,103400,276679260,7510,7510,7510,7510,50
|
|
20231020,103300,276303760,7500,7500,7500,7500,1
|
|
20231020,103200,276296260,7510,7510,7510,7510,15
|
|
20231020,103100,276183610,7500,7500,7500,7500,33
|
|
20231020,103000,275936110,7510,7510,7510,7510,21
|
|
20231020,102900,275778400,7510,7510,7510,7510,1
|
|
20231020,102800,275770890,7520,7520,7520,7520,1
|
|
20231020,102700,275763370,7520,7520,7520,7520,1
|
|
20231020,102600,275755850,7520,7500,7520,7500,26
|
|
20231020,102500,275560810,7500,7500,7500,7500,335
|
|
20231020,102400,273048310,7500,7500,7500,7500,0
|
|
20231020,102300,273048310,7500,7500,7520,7500,61
|
|
20231020,102200,272590770,7510,7500,7510,7500,115
|
|
20231020,102100,271728240,7510,7510,7510,7510,1
|
|
20231020,102000,271720730,7520,7520,7520,7520,0
|
|
20231020,101900,271720730,7520,7520,7520,7520,7
|
|
20231020,101800,271668090,7520,7520,7520,7500,583
|
|
20231020,101700,267294390,7510,7510,7510,7510,10
|
|
20231020,101600,267219290,7510,7510,7510,7510,0
|
|
20231020,101500,267219290,7510,7510,7510,7510,1058
|
|
20231020,101400,259273710,7510,7510,7510,7510,87
|
|
20231020,101300,258620340,7510,7520,7520,7510,96
|
|
20231020,101200,257899360,7520,7510,7520,7510,62
|
|
20231020,101100,257433470,7510,7530,7530,7510,83
|
|
20231020,101000,256809780,7530,7530,7530,7520,2059
|
|
20231020,100900,241319890,7540,7540,7540,7540,1
|
|
20231020,100800,241312350,7540,7540,7540,7540,100
|
|
20231020,100700,240558350,7540,7540,7540,7530,5
|
|
20231020,100600,240520660,7530,7530,7530,7530,120
|
|
20231020,100500,239617060,7540,7540,7540,7540,275
|
|
20231020,100400,237543560,7540,7560,7560,7540,440
|
|
20231020,100300,234225360,7580,7560,7580,7560,13
|
|
20231020,100200,234126880,7560,7560,7560,7560,11
|
|
20231020,100100,234043720,7530,7540,7560,7530,369
|
|
20231020,100000,231264260,7540,7540,7540,7540,400
|
|
20231020,095900,228248260,7540,7540,7540,7540,115
|
|
20231020,095800,227381160,7540,7560,7560,7530,2433
|
|
20231020,095700,209018610,7560,7570,7570,7560,489
|
|
20231020,095600,205319850,7590,7570,7590,7570,90
|
|
20231020,095500,204638490,7590,7590,7590,7590,0
|
|
20231020,095400,204638490,7590,7590,7590,7590,102
|
|
20231020,095300,203864310,7590,7580,7590,7580,2
|
|
20231020,095200,203849140,7570,7590,7600,7570,365
|
|
20231020,095100,201085980,7570,7590,7590,7570,3
|
|
20231020,095000,201063250,7580,7580,7580,7580,1
|
|
20231020,094900,201055670,7560,7580,7580,7560,619
|
|
20231020,094800,196372870,7610,7580,7610,7580,405
|
|
20231020,094700,193302420,7580,7580,7580,7580,0
|
|
20231020,094600,193302420,7580,7580,7580,7580,0
|
|
20231020,094500,193302420,7580,7600,7630,7580,56
|
|
20231020,094400,192877350,7610,7600,7630,7600,29
|
|
20231020,094300,192656910,7560,7600,7600,7560,1582
|
|
20231020,094200,180685810,7600,7600,7630,7600,11
|
|
20231020,094100,180601940,7620,7590,7620,7590,10
|
|
20231020,094000,180525820,7590,7590,7590,7590,261
|
|
20231020,093900,178544830,7590,7590,7590,7590,92
|
|
20231020,093800,177846550,7570,7570,7570,7570,132
|
|
20231020,093700,176847310,7590,7590,7590,7590,0
|
|
20231020,093600,176847310,7590,7590,7590,7590,1016
|
|
20231020,093500,169135870,7580,7570,7590,7570,136
|
|
20231020,093400,168106280,7590,7590,7590,7590,5
|
|
20231020,093300,168068330,7590,7570,7590,7570,254
|
|
20231020,093200,166145470,7590,7590,7590,7590,1125
|
|
20231020,093100,157606720,7590,7600,7630,7590,1599
|
|
20231020,093000,145455270,7630,7630,7630,7630,1
|
|
20231020,092900,145447640,7630,7600,7630,7590,185
|
|
20231020,092800,144042140,7600,7590,7600,7590,196
|
|
20231020,092700,142553460,7590,7590,7590,7590,4
|
|
20231020,092600,142523100,7600,7600,7630,7600,8
|
|
20231020,092500,142462270,7600,7580,7630,7580,207
|
|
20231020,092400,140891990,7580,7570,7580,7570,1745
|
|
20231020,092300,127665090,7570,7560,7570,7560,761
|
|
20231020,092200,121906260,7560,7570,7580,7560,1327
|
|
20231020,092100,111871030,7570,7590,7590,7560,1022
|
|
20231020,092000,104133240,7580,7580,7580,7580,1
|
|
20231020,091900,104125660,7580,7590,7590,7570,511
|
|
20231020,091800,100255870,7570,7570,7570,7570,1322
|
|
20231020,091700,90248330,7570,7580,7580,7570,878
|
|
20231020,091600,83601370,7610,7570,7610,7570,189
|
|
20231020,091500,82168820,7570,7570,7570,7570,100
|
|
20231020,091400,81411820,7570,7610,7610,7570,991
|
|
20231020,091300,73881490,7610,7640,7640,7610,2084
|
|
20231020,091200,57989410,7640,7660,7660,7640,176
|
|
20231020,091100,56643730,7630,7630,7660,7630,148
|
|
20231020,091000,55514220,7640,7620,7640,7620,460
|
|
20231020,090900,52007020,7630,7690,7710,7630,1319
|
|
20231020,090800,41919320,7690,7690,7690,7690,0
|
|
20231020,090700,41919320,7690,7690,7690,7690,1
|
|
20231020,090600,41911630,7680,7690,7770,7680,630
|
|
20231020,090500,37072130,7700,7700,7780,7680,157
|
|
20231020,090400,35863190,7700,7700,7700,7700,370
|
|
20231020,090300,33014190,7700,7710,7710,7700,397
|
|
20231020,090200,29957120,7710,7740,7790,7710,2344
|
|
20231020,090100,11726100,7740,7740,7740,7740,115
|
|
20231020,090000,10836000,7740,7740,7740,7740,1400
|