579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183600,644792910,4015,4015,4015,4015,1967
|
|
20231030,183500,644792910,4015,4015,4015,4015,0
|
|
20231030,183400,644792910,4015,4015,4015,4015,0
|
|
20231030,183300,644792910,4015,4015,4015,4015,0
|
|
20231030,183200,644792910,4015,4015,4015,4015,0
|
|
20231030,183100,644792910,4015,4015,4015,4015,0
|
|
20231030,183000,644792910,4015,4015,4015,4015,0
|
|
20231030,182900,644792910,4015,4015,4015,4015,0
|
|
20231030,182800,644792910,4015,4015,4015,4015,0
|
|
20231030,182700,644792910,4015,4015,4015,4015,0
|
|
20231030,182600,644792910,4015,4015,4015,4015,0
|
|
20231030,182500,644792910,4015,4015,4015,4015,0
|
|
20231030,182400,644792910,4015,4015,4015,4015,0
|
|
20231030,182300,644792910,4015,4015,4015,4015,0
|
|
20231030,182200,644792910,4015,4015,4015,4015,0
|
|
20231030,182100,644792910,4015,4015,4015,4015,0
|
|
20231030,182000,644792910,4015,4015,4015,4015,0
|
|
20231030,181900,644792910,4015,4015,4015,4015,0
|
|
20231030,181800,644792910,4015,4015,4015,4015,0
|
|
20231030,181700,644792910,4015,4015,4015,4015,0
|
|
20231030,181600,644792910,4015,4015,4015,4015,0
|
|
20231030,181500,644792910,4015,4015,4015,4015,0
|
|
20231030,181400,644792910,4015,4015,4015,4015,0
|
|
20231030,181300,644792910,4015,4015,4015,4015,0
|
|
20231030,181200,644792910,4015,4015,4015,4015,0
|
|
20231030,181100,644792910,4015,4015,4015,4015,0
|
|
20231030,181000,644792910,4015,4015,4015,4015,0
|
|
20231030,180900,644792910,4015,4015,4015,4015,0
|
|
20231030,180800,644792910,4015,4015,4015,4015,0
|
|
20231030,180700,644792910,4015,4015,4015,4015,0
|
|
20231030,180600,644792910,4015,4015,4015,4015,1967
|
|
20231030,180500,644792910,4015,4015,4015,4015,0
|
|
20231030,180400,644792910,4015,4015,4015,4015,0
|
|
20231030,180300,644792910,4015,4015,4015,4015,0
|
|
20231030,180200,644792910,4015,4015,4015,4015,0
|
|
20231030,180100,644792910,4015,4015,4015,4015,0
|
|
20231030,180000,644792910,4015,4015,4015,4015,0
|
|
20231030,175900,644792910,4015,4015,4015,4015,0
|
|
20231030,175800,644792910,4015,4015,4015,4015,0
|
|
20231030,175700,644792910,4015,4015,4015,4015,0
|
|
20231030,175600,644792910,4015,4015,4015,4015,0
|
|
20231030,175500,644792910,4015,4015,4015,4015,0
|
|
20231030,175400,644792910,4015,4015,4015,4015,0
|
|
20231030,175300,644792910,4015,4015,4015,4015,0
|
|
20231030,175200,644792910,4015,4015,4015,4015,0
|
|
20231030,175100,644792910,4015,4015,4015,4015,0
|
|
20231030,175000,644792910,4015,4015,4015,4015,0
|
|
20231030,174900,644792910,4015,4015,4015,4015,0
|
|
20231030,174800,644792910,4015,4015,4015,4015,0
|
|
20231030,174700,644792910,4015,4015,4015,4015,0
|
|
20231030,174600,644792910,4015,4015,4015,4015,0
|
|
20231030,174500,644792910,4015,4015,4015,4015,0
|
|
20231030,174400,644792910,4015,4015,4015,4015,0
|
|
20231030,174300,644792910,4015,4015,4015,4015,0
|
|
20231030,174200,644792910,4015,4015,4015,4015,0
|
|
20231030,174100,644792910,4015,4015,4015,4015,0
|
|
20231030,174000,644792910,4015,4015,4015,4015,0
|
|
20231030,173900,644792910,4015,4015,4015,4015,0
|
|
20231030,173800,644792910,4015,4015,4015,4015,0
|
|
20231030,173700,644792910,4015,4015,4015,4015,0
|
|
20231030,173600,644792910,4015,4015,4015,4015,1967
|
|
20231030,173500,644792910,4015,4015,4015,4015,0
|
|
20231030,173400,644792910,4015,4015,4015,4015,0
|
|
20231030,173300,644792910,4015,4015,4015,4015,0
|
|
20231030,173200,644792910,4015,4015,4015,4015,0
|
|
20231030,173100,644792910,4015,4015,4015,4015,0
|
|
20231030,173000,644792910,4015,4015,4015,4015,0
|
|
20231030,172900,644792910,4015,4015,4015,4015,0
|
|
20231030,172800,644792910,4015,4015,4015,4015,0
|
|
20231030,172700,644792910,4015,4015,4015,4015,0
|
|
20231030,172600,644792910,4015,4015,4015,4015,0
|
|
20231030,172500,644792910,4015,4015,4015,4015,0
|
|
20231030,172400,644792910,4015,4015,4015,4015,0
|
|
20231030,172300,644792910,4015,4015,4015,4015,0
|
|
20231030,172200,644792910,4015,4015,4015,4015,0
|
|
20231030,172100,644792910,4015,4015,4015,4015,0
|
|
20231030,172000,644792910,4015,4015,4015,4015,0
|
|
20231030,171900,644792910,4015,4015,4015,4015,0
|
|
20231030,171800,644792910,4015,4015,4015,4015,0
|
|
20231030,171700,644792910,4015,4015,4015,4015,0
|
|
20231030,171600,644792910,4015,4015,4015,4015,0
|
|
20231030,171500,644792910,4015,4015,4015,4015,0
|
|
20231030,171400,644792910,4015,4015,4015,4015,0
|
|
20231030,171300,644792910,4015,4015,4015,4015,0
|
|
20231030,171200,644792910,4015,4015,4015,4015,0
|
|
20231030,171100,644792910,4015,4015,4015,4015,0
|
|
20231030,171000,644792910,4015,4015,4015,4015,0
|
|
20231030,170900,644792910,4015,4015,4015,4015,0
|
|
20231030,170800,644792910,4015,4015,4015,4015,0
|
|
20231030,170700,644792910,4015,4015,4015,4015,0
|
|
20231030,170600,644792910,4015,4015,4015,4015,1967
|
|
20231030,170500,644792910,4015,4015,4015,4015,0
|
|
20231030,170400,644792910,4015,4015,4015,4015,0
|
|
20231030,170300,644792910,4015,4015,4015,4015,0
|
|
20231030,170200,644792910,4015,4015,4015,4015,0
|
|
20231030,170100,644792910,4015,4015,4015,4015,0
|
|
20231030,170000,644792910,4015,4015,4015,4015,0
|
|
20231030,165900,644792910,4015,4015,4015,4015,0
|
|
20231030,165800,644792910,4015,4015,4015,4015,0
|
|
20231030,165700,644792910,4015,4015,4015,4015,0
|
|
20231030,165600,644792910,4015,4015,4015,4015,0
|
|
20231030,165500,644792910,4015,4015,4015,4015,0
|
|
20231030,165400,644792910,4015,4015,4015,4015,0
|
|
20231030,165300,644792910,4015,4015,4015,4015,0
|
|
20231030,165200,644792910,4015,4015,4015,4015,0
|
|
20231030,165100,644792910,4015,4015,4015,4015,0
|
|
20231030,165000,644792910,4015,4015,4015,4015,0
|
|
20231030,164900,644792910,4015,4015,4015,4015,0
|
|
20231030,164800,644792910,4015,4015,4015,4015,0
|
|
20231030,164700,644792910,4015,4015,4015,4015,0
|
|
20231030,164600,644792910,4015,4015,4015,4015,0
|
|
20231030,164500,644792910,4015,4015,4015,4015,0
|
|
20231030,164400,644792910,4015,4015,4015,4015,0
|
|
20231030,164300,644792910,4015,4015,4015,4015,0
|
|
20231030,164200,644792910,4015,4015,4015,4015,0
|
|
20231030,164100,644792910,4015,4015,4015,4015,0
|
|
20231030,164000,644792910,4015,4015,4015,4015,0
|
|
20231030,163900,644792910,4015,4015,4015,4015,0
|
|
20231030,163800,644792910,4015,4015,4015,4015,0
|
|
20231030,163700,644792910,4015,4015,4015,4015,0
|
|
20231030,163600,644792910,4015,4015,4015,4015,1967
|
|
20231030,163500,644792910,4015,4015,4015,4015,0
|
|
20231030,163400,644792910,4015,4015,4015,4015,0
|
|
20231030,163300,644792910,4015,4015,4015,4015,0
|
|
20231030,163200,644792910,4015,4015,4015,4015,0
|
|
20231030,163100,644792910,4015,4015,4015,4015,0
|
|
20231030,163000,644792910,4015,4015,4015,4015,0
|
|
20231030,162900,644792910,4015,4015,4015,4015,0
|
|
20231030,162800,644792910,4015,4015,4015,4015,0
|
|
20231030,162700,644792910,4015,4015,4015,4015,0
|
|
20231030,162600,644792910,4015,4015,4015,4015,0
|
|
20231030,162500,644792910,4015,4015,4015,4015,0
|
|
20231030,162400,644792910,4015,4015,4015,4015,0
|
|
20231030,162300,644792910,4015,4015,4015,4015,0
|
|
20231030,162200,644792910,4015,4015,4015,4015,0
|
|
20231030,162100,644792910,4015,4015,4015,4015,0
|
|
20231030,162000,644792910,4015,4015,4015,4015,0
|
|
20231030,161900,644792910,4015,4015,4015,4015,0
|
|
20231030,161800,644792910,4015,4015,4015,4015,0
|
|
20231030,161700,644792910,4015,4015,4015,4015,0
|
|
20231030,161600,644792910,4015,4015,4015,4015,0
|
|
20231030,161500,644792910,4015,4015,4015,4015,0
|
|
20231030,161400,644792910,4015,4015,4015,4015,0
|
|
20231030,161300,644792910,4015,4015,4015,4015,0
|
|
20231030,161200,644792910,4015,4015,4015,4015,0
|
|
20231030,161100,644792910,4015,4015,4015,4015,0
|
|
20231030,161000,644792910,4015,4015,4015,4015,0
|
|
20231030,160900,644792910,4015,4015,4015,4015,0
|
|
20231030,160800,644792910,4015,4015,4015,4015,0
|
|
20231030,160700,644792910,4015,4015,4015,4015,0
|
|
20231030,160600,644792910,4015,4015,4015,4015,1967
|
|
20231030,160500,644792910,4015,4015,4015,4015,0
|
|
20231030,160400,644792910,4015,4015,4015,4015,0
|
|
20231030,160300,644792910,4015,4015,4015,4015,0
|
|
20231030,160200,644792910,4015,4015,4015,4015,0
|
|
20231030,160100,644792910,4015,4015,4015,4015,0
|
|
20231030,160000,644792910,4015,4015,4015,4015,0
|
|
20231030,155900,644792910,4015,4015,4015,4015,0
|
|
20231030,155800,644792910,4015,4015,4015,4015,0
|
|
20231030,155700,644792910,4015,4015,4015,4015,0
|
|
20231030,155600,644792910,4015,4015,4015,4015,0
|
|
20231030,155500,644792910,4015,4015,4015,4015,0
|
|
20231030,155400,644792910,4015,4015,4015,4015,0
|
|
20231030,155300,644792910,4015,4015,4015,4015,0
|
|
20231030,155200,644792910,4015,4015,4015,4015,0
|
|
20231030,155100,644792910,4015,4015,4015,4015,0
|
|
20231030,155000,644792910,4015,4015,4015,4015,0
|
|
20231030,154900,644792910,4015,4015,4015,4015,0
|
|
20231030,154800,644792910,4015,4015,4015,4015,0
|
|
20231030,154700,644792910,4015,4015,4015,4015,0
|
|
20231030,154600,644792910,4015,4015,4015,4015,0
|
|
20231030,154500,644792910,4015,4015,4015,4015,0
|
|
20231030,154400,644792910,4015,4015,4015,4015,0
|
|
20231030,154300,644792910,4015,4015,4015,4015,0
|
|
20231030,154200,644792910,4015,4015,4015,4015,0
|
|
20231030,154100,644792910,4015,4015,4015,4015,0
|
|
20231030,154000,644792910,4015,4015,4015,4015,0
|
|
20231030,153900,644792910,4015,4015,4015,4015,0
|
|
20231030,153800,644792910,4015,4015,4015,4015,0
|
|
20231030,153700,644792910,4015,4015,4015,4015,0
|
|
20231030,153600,644792910,4015,4015,4015,4015,1967
|
|
20231030,153500,644792910,4015,4015,4015,4015,0
|
|
20231030,153400,644792910,4015,4015,4015,4015,0
|
|
20231030,153300,644792910,4015,4015,4015,4015,0
|
|
20231030,153200,644792910,4015,4015,4015,4015,0
|
|
20231030,153100,644792910,4015,4015,4015,4015,0
|
|
20231030,153000,644792910,4015,4015,4015,4015,1967
|
|
20231030,152900,636895405,4005,4005,4005,4005,0
|
|
20231030,152800,636895405,4005,4005,4005,4005,0
|
|
20231030,152700,636895405,4005,4005,4005,4005,0
|
|
20231030,152600,636895405,4005,4005,4005,4005,0
|
|
20231030,152500,636895405,4005,4005,4005,4005,0
|
|
20231030,152400,636895405,4005,4005,4005,4005,0
|
|
20231030,152300,636895405,4005,4005,4005,4005,0
|
|
20231030,152200,636895405,4005,4005,4005,4005,0
|
|
20231030,152100,636895405,4005,4005,4005,4005,0
|
|
20231030,152000,636895405,4005,4005,4005,4005,0
|
|
20231030,151900,636895405,4005,4005,4005,4005,214
|
|
20231030,151800,636038335,4000,4000,4000,4000,999
|
|
20231030,151700,632042335,4005,4005,4005,4005,0
|
|
20231030,151600,632042335,4005,4005,4005,4005,10
|
|
20231030,151500,632002285,4005,4005,4005,4005,26
|
|
20231030,151400,631898155,4000,4005,4005,4000,48
|
|
20231030,151300,631706015,4000,4005,4005,4000,54
|
|
20231030,151200,631489840,4005,4010,4010,4005,732
|
|
20231030,151100,628557405,4015,4015,4015,4015,13
|
|
20231030,151000,628505210,4015,4015,4015,4010,133
|
|
20231030,150900,627971815,4010,4010,4010,4010,0
|
|
20231030,150800,627971815,4010,4015,4015,4010,31
|
|
20231030,150700,627847380,4010,4015,4015,4010,89
|
|
20231030,150600,627490415,4015,4010,4015,4010,116
|
|
20231030,150500,627025150,4015,4015,4015,4015,832
|
|
20231030,150400,623684670,4015,4015,4015,4015,4
|
|
20231030,150300,623668610,4015,4015,4015,4015,4
|
|
20231030,150200,623652550,4025,4025,4025,4025,0
|
|
20231030,150100,623652550,4025,4025,4025,4025,2
|
|
20231030,150000,623644500,4025,4025,4025,4025,22
|
|
20231030,145900,623555950,4020,4020,4020,4020,0
|
|
20231030,145800,623555950,4020,4020,4020,4020,154
|
|
20231030,145700,622936870,4020,4020,4020,4020,200
|
|
20231030,145600,622132870,4020,4020,4020,4020,100
|
|
20231030,145500,621730870,4020,4020,4020,4020,100
|
|
20231030,145400,621328870,4020,4020,4020,4020,103
|
|
20231030,145300,620914810,4020,4020,4020,4020,0
|
|
20231030,145200,620914810,4020,4020,4020,4020,274
|
|
20231030,145100,619813330,4020,4020,4020,4020,1
|
|
20231030,145000,619809310,4015,4015,4020,4015,82
|
|
20231030,144900,619480065,4015,4015,4015,4015,200
|
|
20231030,144800,618677065,4015,4020,4020,4015,211
|
|
20231030,144700,617829345,4015,4015,4015,4015,28
|
|
20231030,144600,617716925,4020,4020,4020,4020,74
|
|
20231030,144500,617419445,4020,4015,4020,4015,12
|
|
20231030,144400,617371255,4020,4015,4020,4015,32
|
|
20231030,144300,617242765,4020,4020,4020,4020,302
|
|
20231030,144200,616028725,4020,4020,4020,4020,0
|
|
20231030,144100,616028725,4020,4020,4020,4020,100
|
|
20231030,144000,615626725,4020,4020,4020,4020,0
|
|
20231030,143900,615626725,4020,4020,4020,4020,11
|
|
20231030,143800,615582505,4025,4025,4025,4025,0
|
|
20231030,143700,615582505,4025,4025,4025,4025,0
|
|
20231030,143600,615582505,4025,4025,4025,4025,0
|
|
20231030,143500,615582505,4025,4025,4025,4025,14
|
|
20231030,143400,615526155,4005,4005,4005,4005,25
|
|
20231030,143300,615426030,4005,4005,4005,4005,0
|
|
20231030,143200,615426030,4005,4025,4025,4005,60
|
|
20231030,143100,615184950,4025,4025,4025,4025,1
|
|
20231030,143000,615180925,4025,4025,4025,4025,150
|
|
20231030,142900,614577175,4025,4025,4025,4025,4
|
|
20231030,142800,614561075,4025,4025,4025,4025,0
|
|
20231030,142700,614561075,4025,4025,4025,4025,0
|
|
20231030,142600,614561075,4025,4025,4025,4025,10
|
|
20231030,142500,614520825,4025,4025,4025,4025,0
|
|
20231030,142400,614520825,4025,4025,4025,4025,0
|
|
20231030,142300,614520825,4025,4025,4025,4025,0
|
|
20231030,142200,614520825,4025,4025,4025,4025,500
|
|
20231030,142100,612508325,4025,4020,4025,4020,500
|
|
20231030,142000,610497775,4020,4020,4020,4020,0
|
|
20231030,141900,610497775,4020,4020,4020,4020,0
|
|
20231030,141800,610497775,4020,4020,4020,4020,33
|
|
20231030,141700,610365115,4020,4020,4020,4020,0
|
|
20231030,141600,610365115,4020,4020,4020,4020,0
|
|
20231030,141500,610365115,4020,4020,4020,4020,0
|
|
20231030,141400,610365115,4020,4020,4020,4020,6
|
|
20231030,141300,610340995,4020,4020,4020,4020,0
|
|
20231030,141200,610340995,4020,4020,4020,4020,0
|
|
20231030,141100,610340995,4020,4020,4020,4020,0
|
|
20231030,141000,610340995,4020,4020,4020,4020,0
|
|
20231030,140900,610340995,4020,4020,4020,4020,0
|
|
20231030,140800,610340995,4020,4020,4020,4020,0
|
|
20231030,140700,610340995,4020,4020,4020,4020,10
|
|
20231030,140600,610300795,4025,4025,4025,4025,3
|
|
20231030,140500,610288720,4025,4025,4025,4005,19
|
|
20231030,140400,610212525,4005,4005,4005,4005,101
|
|
20231030,140300,609808020,4030,4030,4030,4030,20
|
|
20231030,140200,609727420,4030,4030,4030,4030,0
|
|
20231030,140100,609727420,4030,4030,4030,4030,0
|
|
20231030,140000,609727420,4030,4030,4030,4030,0
|
|
20231030,135900,609727420,4030,4030,4030,4030,0
|
|
20231030,135800,609727420,4030,4030,4030,4030,0
|
|
20231030,135700,609727420,4030,4030,4030,4030,0
|
|
20231030,135600,609727420,4030,4030,4030,4030,1
|
|
20231030,135500,609723390,4005,4030,4030,4005,254
|
|
20231030,135400,608703665,4030,4030,4030,4030,754
|
|
20231030,135300,605665045,4020,4020,4020,4020,351
|
|
20231030,135200,604254025,4020,4020,4020,4020,0
|
|
20231030,135100,604254025,4020,4020,4020,4020,0
|
|
20231030,135000,604254025,4020,4020,4020,4020,21
|
|
20231030,134900,604169605,4020,4020,4020,4020,0
|
|
20231030,134800,604169605,4020,4020,4020,4020,200
|
|
20231030,134700,603365605,4020,4020,4020,4020,2515
|
|
20231030,134600,593255305,4030,4030,4030,4030,1
|
|
20231030,134500,593251275,4030,4030,4030,4030,0
|
|
20231030,134400,593251275,4030,4030,4030,4030,10
|
|
20231030,134300,593210975,4030,4030,4030,4030,5
|
|
20231030,134200,593190825,4030,4030,4030,4030,0
|
|
20231030,134100,593190825,4030,4020,4030,4020,9
|
|
20231030,134000,593154605,4015,4010,4015,4010,794
|
|
20231030,133900,589969460,4010,4010,4010,4010,0
|
|
20231030,133800,589969460,4010,4010,4010,4010,749
|
|
20231030,133700,586965970,4005,4005,4005,4005,0
|
|
20231030,133600,586965970,4005,4005,4005,4005,1
|
|
20231030,133500,586961965,4010,4010,4010,4010,68
|
|
20231030,133400,586689285,4015,4015,4015,4015,0
|
|
20231030,133300,586689285,4015,4015,4015,4015,8
|
|
20231030,133200,586657165,4010,4010,4010,4010,9
|
|
20231030,133100,586621075,4010,4005,4010,4005,11
|
|
20231030,133000,586577015,4000,4000,4000,4000,0
|
|
20231030,132900,586577015,4000,4000,4000,4000,26
|
|
20231030,132800,586473015,4015,4015,4015,4015,0
|
|
20231030,132700,586473015,4015,4015,4015,4015,1
|
|
20231030,132600,586469000,4000,4000,4000,4000,0
|
|
20231030,132500,586469000,4000,4000,4000,4000,0
|
|
20231030,132400,586469000,4000,4000,4000,4000,0
|
|
20231030,132300,586469000,4000,4000,4000,4000,0
|
|
20231030,132200,586469000,4000,4000,4000,4000,264
|
|
20231030,132100,585413000,4000,4000,4000,4000,150
|
|
20231030,132000,584813000,4000,4000,4000,4000,0
|
|
20231030,131900,584813000,4000,4000,4000,4000,0
|
|
20231030,131800,584813000,4000,4000,4000,4000,0
|
|
20231030,131700,584813000,4000,4000,4000,4000,0
|
|
20231030,131600,584813000,4000,4000,4000,4000,1
|
|
20231030,131500,584809000,4000,4000,4000,4000,0
|
|
20231030,131400,584809000,4000,4000,4000,4000,533
|
|
20231030,131300,582677000,4000,4000,4000,4000,0
|
|
20231030,131200,582677000,4000,4000,4000,4000,0
|
|
20231030,131100,582677000,4000,4000,4000,4000,0
|
|
20231030,131000,582677000,4000,4000,4000,4000,0
|
|
20231030,130900,582677000,4000,4000,4000,4000,0
|
|
20231030,130800,582677000,4000,4000,4000,4000,532
|
|
20231030,130700,580549000,4000,4000,4000,4000,939
|
|
20231030,130600,576793000,4000,4015,4015,4000,980
|
|
20231030,130500,572865670,4020,4020,4020,4020,78
|
|
20231030,130400,572552110,4030,4030,4030,4030,0
|
|
20231030,130300,572552110,4030,4030,4030,4030,0
|
|
20231030,130200,572552110,4030,4025,4030,4025,664
|
|
20231030,130100,569879505,4025,4020,4025,4020,325
|
|
20231030,130000,568572085,4030,4030,4030,4030,6
|
|
20231030,125900,568547905,4035,4035,4035,4035,0
|
|
20231030,125800,568547905,4035,4035,4035,4035,0
|
|
20231030,125700,568547905,4035,4035,4035,4035,0
|
|
20231030,125600,568547905,4035,4030,4035,4020,1413
|
|
20231030,125500,562861885,4035,4035,4035,4035,36
|
|
20231030,125400,562716625,4035,4035,4035,4035,2
|
|
20231030,125300,562708555,4030,4030,4030,4030,129
|
|
20231030,125200,562188685,4030,4030,4030,4030,2
|
|
20231030,125100,562180625,4035,4035,4035,4035,0
|
|
20231030,125000,562180625,4035,4020,4035,4020,930
|
|
20231030,124900,558431415,4030,4030,4030,4030,4
|
|
20231030,124800,558415295,4030,4030,4030,4030,10
|
|
20231030,124700,558374995,4030,4030,4030,4030,0
|
|
20231030,124600,558374995,4030,4030,4030,4030,0
|
|
20231030,124500,558374995,4030,4030,4030,4030,0
|
|
20231030,124400,558374995,4030,4030,4030,4030,6
|
|
20231030,124300,558350815,4030,4030,4030,4030,4
|
|
20231030,124200,558334695,4030,4030,4030,4030,8
|
|
20231030,124100,558302455,4030,4025,4030,4025,112
|
|
20231030,124000,557851645,4025,4025,4025,4025,191
|
|
20231030,123900,557082870,4020,4020,4020,4020,0
|
|
20231030,123800,557082870,4020,4020,4020,4020,188
|
|
20231030,123700,556327110,4025,4025,4025,4025,15
|
|
20231030,123600,556266735,4030,4030,4030,4030,0
|
|
20231030,123500,556266735,4030,4030,4030,4030,149
|
|
20231030,123400,555666265,4030,4030,4030,4030,0
|
|
20231030,123300,555666265,4030,4030,4030,4030,0
|
|
20231030,123200,555666265,4030,4030,4030,4030,277
|
|
20231030,123100,554549955,4025,4025,4025,4025,1
|
|
20231030,123000,554545930,4025,4020,4025,4020,4782
|
|
20231030,122900,535298445,4020,4015,4020,4015,410
|
|
20231030,122800,533650495,4010,4010,4010,4010,6
|
|
20231030,122700,533626435,4010,4010,4010,4010,258
|
|
20231030,122600,532591855,4010,4010,4010,4010,6
|
|
20231030,122500,532567795,4005,4005,4005,4005,0
|
|
20231030,122400,532567795,4005,4005,4005,4005,133
|
|
20231030,122300,532035130,4010,4010,4010,4010,0
|
|
20231030,122200,532035130,4010,4010,4010,4010,105
|
|
20231030,122100,531614080,4010,4010,4010,4010,0
|
|
20231030,122000,531614080,4010,4010,4010,4010,0
|
|
20231030,121900,531614080,4010,4010,4010,4010,100
|
|
20231030,121800,531213080,4005,4005,4005,4005,0
|
|
20231030,121700,531213080,4005,4005,4005,4005,0
|
|
20231030,121600,531213080,4005,4015,4025,4005,554
|
|
20231030,121500,528989790,4015,4015,4015,4015,0
|
|
20231030,121400,528989790,4015,4025,4025,4015,199
|
|
20231030,121300,528188895,4025,4025,4025,4025,0
|
|
20231030,121200,528188895,4025,4025,4025,4025,0
|
|
20231030,121100,528188895,4025,4025,4025,4025,15
|
|
20231030,121000,528128520,4005,4005,4005,4005,200
|
|
20231030,120900,527327520,4005,4020,4020,4005,2855
|
|
20231030,120800,515885530,4020,4020,4020,4020,0
|
|
20231030,120700,515885530,4020,4020,4020,4020,134
|
|
20231030,120600,515346850,4025,4025,4025,4025,0
|
|
20231030,120500,515346850,4025,4025,4025,4025,300
|
|
20231030,120400,514139350,4025,4025,4025,4025,0
|
|
20231030,120300,514139350,4025,4025,4025,4025,170
|
|
20231030,120200,513455100,4020,4020,4020,4020,121
|
|
20231030,120100,512968680,4020,4020,4020,4020,0
|
|
20231030,120000,512968680,4020,4020,4020,4020,0
|
|
20231030,115900,512968680,4020,4020,4020,4020,0
|
|
20231030,115800,512968680,4020,4020,4020,4020,0
|
|
20231030,115700,512968680,4020,4020,4020,4020,0
|
|
20231030,115600,512968680,4020,4015,4020,4015,135
|
|
20231030,115500,512425985,4025,4025,4025,4025,0
|
|
20231030,115400,512425985,4025,4025,4025,4025,0
|
|
20231030,115300,512425985,4025,4025,4025,4025,0
|
|
20231030,115200,512425985,4025,4025,4025,4025,0
|
|
20231030,115100,512425985,4025,4025,4025,4025,0
|
|
20231030,115000,512425985,4025,4025,4025,4025,0
|
|
20231030,114900,512425985,4025,4025,4025,4025,0
|
|
20231030,114800,512425985,4025,4010,4025,4010,292
|
|
20231030,114700,511254990,4010,4010,4010,4010,0
|
|
20231030,114600,511254990,4010,4010,4010,4010,0
|
|
20231030,114500,511254990,4010,4010,4025,4010,457
|
|
20231030,114400,509422270,4025,4030,4030,4025,293
|
|
20231030,114300,508241680,4030,4030,4030,4030,21
|
|
20231030,114200,508157050,4025,4025,4025,4025,10
|
|
20231030,114100,508116800,4030,4030,4030,4030,0
|
|
20231030,114000,508116800,4030,4030,4030,4030,0
|
|
20231030,113900,508116800,4030,4030,4030,4030,15
|
|
20231030,113800,508056350,4030,4030,4030,4030,1
|
|
20231030,113700,508052320,4025,4030,4030,4025,160
|
|
20231030,113600,507408270,4030,4030,4030,4030,0
|
|
20231030,113500,507408270,4030,4035,4035,4030,11
|
|
20231030,113400,507363910,4035,4015,4035,4015,4020
|
|
20231030,113300,491211850,4015,4015,4015,4015,0
|
|
20231030,113200,491211850,4015,4015,4015,4015,10
|
|
20231030,113100,491171700,4015,4010,4015,4010,3
|
|
20231030,113000,491159665,3995,3990,3995,3990,136
|
|
20231030,112900,490617020,3990,3990,3990,3990,0
|
|
20231030,112800,490617020,3990,3990,3990,3990,30
|
|
20231030,112700,490497320,3990,3990,3990,3990,0
|
|
20231030,112600,490497320,3990,3990,3990,3990,8
|
|
20231030,112500,490465400,3990,3980,3990,3980,6
|
|
20231030,112400,490441510,3980,3985,3985,3980,1686
|
|
20231030,112300,483724640,3985,3990,3990,3985,657
|
|
20231030,112200,481103215,3990,3990,3990,3990,28
|
|
20231030,112100,480991495,3995,4000,4000,3995,670
|
|
20231030,112000,478314740,4000,4000,4000,4000,0
|
|
20231030,111900,478314740,4000,4000,4000,4000,0
|
|
20231030,111800,478314740,4000,4000,4000,4000,0
|
|
20231030,111700,478314740,4000,4000,4000,4000,9
|
|
20231030,111600,478278740,4000,4000,4000,4000,505
|
|
20231030,111500,476258740,4000,4005,4005,4000,245
|
|
20231030,111400,475278275,4005,4005,4005,4005,0
|
|
20231030,111300,475278275,4005,4005,4005,4005,1
|
|
20231030,111200,475274270,4015,4015,4015,4015,0
|
|
20231030,111100,475274270,4015,4015,4015,4015,0
|
|
20231030,111000,475274270,4015,4005,4015,4005,1012
|
|
20231030,110900,471221090,4015,4015,4015,4015,0
|
|
20231030,110800,471221090,4015,4015,4015,4015,0
|
|
20231030,110700,471221090,4015,4015,4015,4015,72
|
|
20231030,110600,470932010,4015,4005,4015,4005,292
|
|
20231030,110500,469762520,3995,4005,4005,3995,7
|
|
20231030,110400,469734535,4005,4005,4005,4005,6
|
|
20231030,110300,469710505,4005,4005,4005,4005,3
|
|
20231030,110200,469698490,4005,4005,4005,4005,9
|
|
20231030,110100,469662445,3995,3995,3995,3995,436
|
|
20231030,110000,467920625,3995,3995,3995,3990,846
|
|
20231030,105900,464543685,3995,3995,3995,3995,237
|
|
20231030,105800,463596870,3995,4005,4005,3995,2434
|
|
20231030,105700,453866140,4005,4010,4010,4005,1284
|
|
20231030,105600,448723335,4010,4010,4010,4010,67
|
|
20231030,105500,448454665,4010,4010,4010,4010,0
|
|
20231030,105400,448454665,4010,4010,4010,4010,20
|
|
20231030,105300,448374465,4010,4010,4010,4010,334
|
|
20231030,105200,447035125,4010,4010,4010,4010,0
|
|
20231030,105100,447035125,4010,4010,4010,4010,260
|
|
20231030,105000,445992525,4010,4010,4010,4010,115
|
|
20231030,104900,445531375,4005,4005,4005,4005,3
|
|
20231030,104800,445519360,4010,4010,4010,4010,39
|
|
20231030,104700,445362970,4010,4010,4010,4010,0
|
|
20231030,104600,445362970,4010,4010,4010,4010,9
|
|
20231030,104500,445326880,4010,4010,4010,4010,0
|
|
20231030,104400,445326880,4010,4010,4010,4010,3
|
|
20231030,104300,445314850,4010,4005,4010,4000,338
|
|
20231030,104200,443961245,4005,4015,4015,4005,558
|
|
20231030,104100,441722435,4010,4005,4010,4005,6
|
|
20231030,104000,441698380,4010,4005,4010,4005,3
|
|
20231030,103900,441686360,4010,4010,4010,4010,67
|
|
20231030,103800,441417690,4010,4010,4010,4010,10
|
|
20231030,103700,441377590,4015,4015,4015,4015,0
|
|
20231030,103600,441377590,4015,4015,4015,4015,16
|
|
20231030,103500,441313350,4000,4000,4000,4000,0
|
|
20231030,103400,441313350,4000,4000,4000,4000,126
|
|
20231030,103300,440809350,4000,4000,4000,4000,20
|
|
20231030,103200,440729350,4000,4005,4005,4000,303
|
|
20231030,103100,439517340,4015,4005,4015,4000,1076
|
|
20231030,103000,435213065,4000,4000,4000,4000,0
|
|
20231030,102900,435213065,4000,4005,4005,4000,2095
|
|
20231030,102800,426826220,4005,4005,4005,4005,0
|
|
20231030,102700,426826220,4005,4005,4005,4005,64
|
|
20231030,102600,426569900,4005,4005,4005,4005,0
|
|
20231030,102500,426569900,4005,4015,4015,4005,580
|
|
20231030,102400,424246160,4020,4020,4020,4020,249
|
|
20231030,102300,423245180,4020,4020,4020,4020,1
|
|
20231030,102200,423241160,4020,4015,4020,4015,22
|
|
20231030,102100,423152725,4020,4015,4025,4015,211
|
|
20231030,102000,422305005,4025,4015,4025,4015,806
|
|
20231030,101900,419068835,4015,4040,4040,4015,2494
|
|
20231030,101800,409023025,4045,4040,4045,4035,1130
|
|
20231030,101700,404463390,4050,4035,4050,4035,258
|
|
20231030,101600,403419810,4060,4050,4060,4050,403
|
|
20231030,101500,401787640,4060,4060,4060,4055,510
|
|
20231030,101400,399718810,4060,4040,4060,4040,7476
|
|
20231030,101300,369437105,4035,4035,4035,4025,3140
|
|
20231030,101200,356770405,4035,4035,4035,4025,2847
|
|
20231030,101100,345283550,4040,3995,4040,3995,7250
|
|
20231030,101000,316126675,3995,4015,4015,3995,3765
|
|
20231030,100900,301057470,4020,4020,4020,4020,1
|
|
20231030,100800,301053450,4025,4025,4025,4025,0
|
|
20231030,100700,301053450,4025,4025,4025,4025,0
|
|
20231030,100600,301053450,4025,4025,4025,4025,0
|
|
20231030,100500,301053450,4025,4025,4025,4025,20
|
|
20231030,100400,300972950,4025,4025,4025,4025,28
|
|
20231030,100300,300860250,4025,4025,4025,4015,39
|
|
20231030,100200,300703605,4030,4015,4030,4015,45
|
|
20231030,100100,300522705,4035,4015,4035,4015,229
|
|
20231030,100000,299602200,4035,4040,4050,4000,594
|
|
20231030,095900,297204525,4055,4025,4055,3990,1493
|
|
20231030,095800,291184170,4015,4025,4025,4015,814
|
|
20231030,095700,287915825,4025,4050,4050,4025,435
|
|
20231030,095600,286159710,4050,4005,4060,3975,10174
|
|
20231030,095500,245016820,4005,3975,4005,3965,7126
|
|
20231030,095400,216591520,3965,3945,3975,3945,4696
|
|
20231030,095300,198013060,3940,3935,3940,3935,4085
|
|
20231030,095200,181919510,3935,3940,3940,3935,121
|
|
20231030,095100,181443070,3940,3935,3940,3935,534
|
|
20231030,095000,179339210,3945,3945,3945,3945,0
|
|
20231030,094900,179339210,3945,3910,3945,3910,4026
|
|
20231030,094800,163533090,3895,3895,3895,3895,0
|
|
20231030,094700,163533090,3895,3895,3895,3895,2
|
|
20231030,094600,163525300,3890,3900,3925,3890,1688
|
|
20231030,094500,156937670,3920,3915,3920,3915,649
|
|
20231030,094400,154395875,3920,3920,3920,3920,0
|
|
20231030,094300,154395875,3920,3920,3920,3920,0
|
|
20231030,094200,154395875,3920,3920,3920,3920,0
|
|
20231030,094100,154395875,3920,3920,3920,3920,0
|
|
20231030,094000,154395875,3920,3920,3920,3920,0
|
|
20231030,093900,154395875,3920,3920,3920,3920,50
|
|
20231030,093800,154199875,3920,3920,3920,3920,0
|
|
20231030,093700,154199875,3920,3885,3920,3885,2190
|
|
20231030,093600,145684980,3885,3870,3885,3870,1037
|
|
20231030,093500,141661725,3865,3865,3865,3865,1
|
|
20231030,093400,141657860,3880,3880,3885,3880,16
|
|
20231030,093300,141595720,3885,3880,3885,3880,7
|
|
20231030,093200,141568530,3885,3885,3885,3885,11
|
|
20231030,093100,141525795,3885,3860,3885,3860,227
|
|
20231030,093000,140649075,3860,3885,3885,3860,549
|
|
20231030,092900,138529185,3885,3870,3885,3855,389
|
|
20231030,092800,137023350,3855,3855,3875,3855,548
|
|
20231030,092700,134909730,3875,3855,3875,3855,120
|
|
20231030,092600,134446730,3855,3860,3885,3855,316
|
|
20231030,092500,133228180,3885,3880,3885,3880,261
|
|
20231030,092400,132215485,3880,3880,3880,3880,257
|
|
20231030,092300,131218325,3880,3880,3880,3880,1005
|
|
20231030,092200,127318925,3880,3860,3880,3860,136
|
|
20231030,092100,126793245,3850,3880,3880,3850,4677
|
|
20231030,092000,108769435,3880,3875,3880,3875,28
|
|
20231030,091900,108660920,3875,3875,3875,3875,5
|
|
20231030,091800,108641545,3850,3850,3850,3850,9
|
|
20231030,091700,108606895,3850,3850,3850,3850,1
|
|
20231030,091600,108603045,3850,3855,3855,3850,1127
|
|
20231030,091500,104260880,3855,3880,3880,3855,707
|
|
20231030,091400,101534480,3880,3880,3880,3880,20
|
|
20231030,091300,101456880,3880,3880,3880,3880,37
|
|
20231030,091200,101313320,3880,3895,3895,3855,2159
|
|
20231030,091100,92980000,3895,3865,3895,3865,1331
|
|
20231030,091000,87807080,3860,3855,3890,3855,750
|
|
20231030,090900,84908255,3875,3860,3875,3855,3555
|
|
20231030,090800,71177785,3875,3875,3875,3855,6161
|
|
20231030,090700,47352875,3875,3860,3875,3860,4246
|
|
20231030,090600,30923910,3860,3865,3865,3860,1606
|
|
20231030,090500,24719470,3870,3895,3895,3870,3274
|
|
20231030,090400,12020335,3900,3900,3900,3900,0
|
|
20231030,090300,12020335,3900,3905,3905,3900,2
|
|
20231030,090200,12012530,3905,3900,3905,3895,282
|
|
20231030,090100,10912850,3900,3910,3910,3900,1290
|
|
20231030,090000,5875015,3910,3930,3930,3910,1445
|