619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191600,1738756340,5270,5270,5270,5270,10476
|
|
20231020,191500,1738756340,5270,5270,5270,5270,0
|
|
20231020,191400,1738756340,5270,5270,5270,5270,0
|
|
20231020,191300,1738756340,5270,5270,5270,5270,0
|
|
20231020,191200,1738756340,5270,5270,5270,5270,0
|
|
20231020,191100,1738756340,5270,5270,5270,5270,0
|
|
20231020,191000,1738756340,5270,5270,5270,5270,0
|
|
20231020,190900,1738756340,5270,5270,5270,5270,0
|
|
20231020,190800,1738756340,5270,5270,5270,5270,0
|
|
20231020,190700,1738756340,5270,5270,5270,5270,0
|
|
20231020,190600,1738756340,5270,5270,5270,5270,0
|
|
20231020,190500,1738756340,5270,5270,5270,5270,0
|
|
20231020,190400,1738756340,5270,5270,5270,5270,0
|
|
20231020,190300,1738756340,5270,5270,5270,5270,0
|
|
20231020,190200,1738756340,5270,5270,5270,5270,0
|
|
20231020,190100,1738756340,5270,5270,5270,5270,0
|
|
20231020,190000,1738756340,5270,5270,5270,5270,0
|
|
20231020,185900,1738756340,5270,5270,5270,5270,0
|
|
20231020,185800,1738756340,5270,5270,5270,5270,0
|
|
20231020,185700,1738756340,5270,5270,5270,5270,0
|
|
20231020,185600,1738756340,5270,5270,5270,5270,0
|
|
20231020,185500,1738756340,5270,5270,5270,5270,0
|
|
20231020,185400,1738756340,5270,5270,5270,5270,0
|
|
20231020,185300,1738756340,5270,5270,5270,5270,0
|
|
20231020,185200,1738756340,5270,5270,5270,5270,0
|
|
20231020,185100,1738756340,5270,5270,5270,5270,0
|
|
20231020,185000,1738756340,5270,5270,5270,5270,0
|
|
20231020,184900,1738756340,5270,5270,5270,5270,0
|
|
20231020,184800,1738756340,5270,5270,5270,5270,0
|
|
20231020,184700,1738756340,5270,5270,5270,5270,0
|
|
20231020,184600,1738756340,5270,5270,5270,5270,10476
|
|
20231020,184500,1738756340,5270,5270,5270,5270,0
|
|
20231020,184400,1738756340,5270,5270,5270,5270,0
|
|
20231020,184300,1738756340,5270,5270,5270,5270,0
|
|
20231020,184200,1738756340,5270,5270,5270,5270,0
|
|
20231020,184100,1738756340,5270,5270,5270,5270,0
|
|
20231020,184000,1738756340,5270,5270,5270,5270,0
|
|
20231020,183900,1738756340,5270,5270,5270,5270,0
|
|
20231020,183800,1738756340,5270,5270,5270,5270,0
|
|
20231020,183700,1738756340,5270,5270,5270,5270,0
|
|
20231020,183600,1738756340,5270,5270,5270,5270,0
|
|
20231020,183500,1738756340,5270,5270,5270,5270,0
|
|
20231020,183400,1738756340,5270,5270,5270,5270,0
|
|
20231020,183300,1738756340,5270,5270,5270,5270,0
|
|
20231020,183200,1738756340,5270,5270,5270,5270,0
|
|
20231020,183100,1738756340,5270,5270,5270,5270,0
|
|
20231020,183000,1738756340,5270,5270,5270,5270,0
|
|
20231020,182900,1738756340,5270,5270,5270,5270,0
|
|
20231020,182800,1738756340,5270,5270,5270,5270,0
|
|
20231020,182700,1738756340,5270,5270,5270,5270,0
|
|
20231020,182600,1738756340,5270,5270,5270,5270,0
|
|
20231020,182500,1738756340,5270,5270,5270,5270,0
|
|
20231020,182400,1738756340,5270,5270,5270,5270,0
|
|
20231020,182300,1738756340,5270,5270,5270,5270,0
|
|
20231020,182200,1738756340,5270,5270,5270,5270,0
|
|
20231020,182100,1738756340,5270,5270,5270,5270,0
|
|
20231020,182000,1738756340,5270,5270,5270,5270,0
|
|
20231020,181900,1738756340,5270,5270,5270,5270,0
|
|
20231020,181800,1738756340,5270,5270,5270,5270,0
|
|
20231020,181700,1738756340,5270,5270,5270,5270,0
|
|
20231020,181600,1738756340,5270,5270,5270,5270,10476
|
|
20231020,181500,1738756340,5270,5270,5270,5270,0
|
|
20231020,181400,1738756340,5270,5270,5270,5270,0
|
|
20231020,181300,1738756340,5270,5270,5270,5270,0
|
|
20231020,181200,1738756340,5270,5270,5270,5270,0
|
|
20231020,181100,1738756340,5270,5270,5270,5270,0
|
|
20231020,181000,1738756340,5270,5270,5270,5270,0
|
|
20231020,180900,1738756340,5270,5270,5270,5270,0
|
|
20231020,180800,1738756340,5270,5270,5270,5270,0
|
|
20231020,180700,1738756340,5270,5270,5270,5270,0
|
|
20231020,180600,1738756340,5270,5270,5270,5270,0
|
|
20231020,180500,1738756340,5270,5270,5270,5270,0
|
|
20231020,180400,1738756340,5270,5270,5270,5270,0
|
|
20231020,180300,1738756340,5270,5270,5270,5270,0
|
|
20231020,180200,1738756340,5270,5270,5270,5270,0
|
|
20231020,180100,1738756340,5270,5270,5270,5270,0
|
|
20231020,180000,1738756340,5270,5270,5270,5270,0
|
|
20231020,175900,1738756340,5270,5270,5270,5270,0
|
|
20231020,175800,1738756340,5270,5270,5270,5270,0
|
|
20231020,175700,1738756340,5270,5270,5270,5270,0
|
|
20231020,175600,1738756340,5270,5270,5270,5270,0
|
|
20231020,175500,1738756340,5270,5270,5270,5270,0
|
|
20231020,175400,1738756340,5270,5270,5270,5270,0
|
|
20231020,175300,1738756340,5270,5270,5270,5270,0
|
|
20231020,175200,1738756340,5270,5270,5270,5270,0
|
|
20231020,175100,1738756340,5270,5270,5270,5270,0
|
|
20231020,175000,1738756340,5270,5270,5270,5270,0
|
|
20231020,174900,1738756340,5270,5270,5270,5270,0
|
|
20231020,174800,1738756340,5270,5270,5270,5270,0
|
|
20231020,174700,1738756340,5270,5270,5270,5270,0
|
|
20231020,174600,1738756340,5270,5270,5270,5270,10476
|
|
20231020,174500,1738756340,5270,5270,5270,5270,0
|
|
20231020,174400,1738756340,5270,5270,5270,5270,0
|
|
20231020,174300,1738756340,5270,5270,5270,5270,0
|
|
20231020,174200,1738756340,5270,5270,5270,5270,0
|
|
20231020,174100,1738756340,5270,5270,5270,5270,0
|
|
20231020,174000,1738756340,5270,5270,5270,5270,0
|
|
20231020,173900,1738756340,5270,5270,5270,5270,0
|
|
20231020,173800,1738756340,5270,5270,5270,5270,0
|
|
20231020,173700,1738756340,5270,5270,5270,5270,0
|
|
20231020,173600,1738756340,5270,5270,5270,5270,0
|
|
20231020,173500,1738756340,5270,5270,5270,5270,0
|
|
20231020,173400,1738756340,5270,5270,5270,5270,0
|
|
20231020,173300,1738756340,5270,5270,5270,5270,0
|
|
20231020,173200,1738756340,5270,5270,5270,5270,0
|
|
20231020,173100,1738756340,5270,5270,5270,5270,0
|
|
20231020,173000,1738756340,5270,5270,5270,5270,0
|
|
20231020,172900,1738756340,5270,5270,5270,5270,0
|
|
20231020,172800,1738756340,5270,5270,5270,5270,0
|
|
20231020,172700,1738756340,5270,5270,5270,5270,0
|
|
20231020,172600,1738756340,5270,5270,5270,5270,0
|
|
20231020,172500,1738756340,5270,5270,5270,5270,0
|
|
20231020,172400,1738756340,5270,5270,5270,5270,0
|
|
20231020,172300,1738756340,5270,5270,5270,5270,0
|
|
20231020,172200,1738756340,5270,5270,5270,5270,0
|
|
20231020,172100,1738756340,5270,5270,5270,5270,0
|
|
20231020,172000,1738756340,5270,5270,5270,5270,0
|
|
20231020,171900,1738756340,5270,5270,5270,5270,0
|
|
20231020,171800,1738756340,5270,5270,5270,5270,0
|
|
20231020,171700,1738756340,5270,5270,5270,5270,0
|
|
20231020,171600,1738756340,5270,5270,5270,5270,10476
|
|
20231020,171500,1738756340,5270,5270,5270,5270,0
|
|
20231020,171400,1738756340,5270,5270,5270,5270,0
|
|
20231020,171300,1738756340,5270,5270,5270,5270,0
|
|
20231020,171200,1738756340,5270,5270,5270,5270,0
|
|
20231020,171100,1738756340,5270,5270,5270,5270,0
|
|
20231020,171000,1738756340,5270,5270,5270,5270,0
|
|
20231020,170900,1738756340,5270,5270,5270,5270,0
|
|
20231020,170800,1738756340,5270,5270,5270,5270,0
|
|
20231020,170700,1738756340,5270,5270,5270,5270,0
|
|
20231020,170600,1738756340,5270,5270,5270,5270,0
|
|
20231020,170500,1738756340,5270,5270,5270,5270,0
|
|
20231020,170400,1738756340,5270,5270,5270,5270,0
|
|
20231020,170300,1738756340,5270,5270,5270,5270,0
|
|
20231020,170200,1738756340,5270,5270,5270,5270,0
|
|
20231020,170100,1738756340,5270,5270,5270,5270,0
|
|
20231020,170000,1738756340,5270,5270,5270,5270,0
|
|
20231020,165900,1738756340,5270,5270,5270,5270,0
|
|
20231020,165800,1738756340,5270,5270,5270,5270,0
|
|
20231020,165700,1738756340,5270,5270,5270,5270,0
|
|
20231020,165600,1738756340,5270,5270,5270,5270,0
|
|
20231020,165500,1738756340,5270,5270,5270,5270,0
|
|
20231020,165400,1738756340,5270,5270,5270,5270,0
|
|
20231020,165300,1738756340,5270,5270,5270,5270,0
|
|
20231020,165200,1738756340,5270,5270,5270,5270,0
|
|
20231020,165100,1738756340,5270,5270,5270,5270,0
|
|
20231020,165000,1738756340,5270,5270,5270,5270,0
|
|
20231020,164900,1738756340,5270,5270,5270,5270,0
|
|
20231020,164800,1738756340,5270,5270,5270,5270,0
|
|
20231020,164700,1738756340,5270,5270,5270,5270,0
|
|
20231020,164600,1738756340,5270,5270,5270,5270,10476
|
|
20231020,164500,1738756340,5270,5270,5270,5270,0
|
|
20231020,164400,1738756340,5270,5270,5270,5270,0
|
|
20231020,164300,1738756340,5270,5270,5270,5270,0
|
|
20231020,164200,1738756340,5270,5270,5270,5270,0
|
|
20231020,164100,1738756340,5270,5270,5270,5270,0
|
|
20231020,164000,1738756340,5270,5270,5270,5270,0
|
|
20231020,163900,1738756340,5270,5270,5270,5270,0
|
|
20231020,163800,1738756340,5270,5270,5270,5270,0
|
|
20231020,163700,1738756340,5270,5270,5270,5270,0
|
|
20231020,163600,1738756340,5270,5270,5270,5270,0
|
|
20231020,163500,1738756340,5270,5270,5270,5270,0
|
|
20231020,163400,1738756340,5270,5270,5270,5270,0
|
|
20231020,163300,1738756340,5270,5270,5270,5270,0
|
|
20231020,163200,1738756340,5270,5270,5270,5270,0
|
|
20231020,163100,1738756340,5270,5270,5270,5270,0
|
|
20231020,163000,1738756340,5270,5270,5270,5270,0
|
|
20231020,162900,1738756340,5270,5270,5270,5270,0
|
|
20231020,162800,1738756340,5270,5270,5270,5270,0
|
|
20231020,162700,1738756340,5270,5270,5270,5270,0
|
|
20231020,162600,1738756340,5270,5270,5270,5270,0
|
|
20231020,162500,1738756340,5270,5270,5270,5270,0
|
|
20231020,162400,1738756340,5270,5270,5270,5270,0
|
|
20231020,162300,1738756340,5270,5270,5270,5270,0
|
|
20231020,162200,1738756340,5270,5270,5270,5270,0
|
|
20231020,162100,1738756340,5270,5270,5270,5270,0
|
|
20231020,162000,1738756340,5270,5270,5270,5270,0
|
|
20231020,161900,1738756340,5270,5270,5270,5270,0
|
|
20231020,161800,1738756340,5270,5270,5270,5270,0
|
|
20231020,161700,1738756340,5270,5270,5270,5270,0
|
|
20231020,161600,1738756340,5270,5270,5270,5270,10476
|
|
20231020,161500,1738756340,5270,5270,5270,5270,0
|
|
20231020,161400,1738756340,5270,5270,5270,5270,0
|
|
20231020,161300,1738756340,5270,5270,5270,5270,0
|
|
20231020,161200,1738756340,5270,5270,5270,5270,0
|
|
20231020,161100,1738756340,5270,5270,5270,5270,0
|
|
20231020,161000,1738756340,5270,5270,5270,5270,0
|
|
20231020,160900,1738756340,5270,5270,5270,5270,0
|
|
20231020,160800,1738756340,5270,5270,5270,5270,0
|
|
20231020,160700,1738756340,5270,5270,5270,5270,0
|
|
20231020,160600,1738756340,5270,5270,5270,5270,0
|
|
20231020,160500,1738756340,5270,5270,5270,5270,0
|
|
20231020,160400,1738756340,5270,5270,5270,5270,0
|
|
20231020,160300,1738756340,5270,5270,5270,5270,0
|
|
20231020,160200,1738756340,5270,5270,5270,5270,0
|
|
20231020,160100,1738756340,5270,5270,5270,5270,0
|
|
20231020,160000,1738756340,5270,5270,5270,5270,0
|
|
20231020,155900,1738756340,5270,5270,5270,5270,0
|
|
20231020,155800,1738756340,5270,5270,5270,5270,0
|
|
20231020,155700,1738756340,5270,5270,5270,5270,0
|
|
20231020,155600,1738756340,5270,5270,5270,5270,0
|
|
20231020,155500,1738756340,5270,5270,5270,5270,0
|
|
20231020,155400,1738756340,5270,5270,5270,5270,0
|
|
20231020,155300,1738756340,5270,5270,5270,5270,0
|
|
20231020,155200,1738756340,5270,5270,5270,5270,0
|
|
20231020,155100,1738756340,5270,5270,5270,5270,0
|
|
20231020,155000,1738756340,5270,5270,5270,5270,0
|
|
20231020,154900,1738756340,5270,5270,5270,5270,0
|
|
20231020,154800,1738756340,5270,5270,5270,5270,0
|
|
20231020,154700,1738756340,5270,5270,5270,5270,0
|
|
20231020,154600,1738756340,5270,5270,5270,5270,10476
|
|
20231020,154500,1738756340,5270,5270,5270,5270,0
|
|
20231020,154400,1738756340,5270,5270,5270,5270,0
|
|
20231020,154300,1738756340,5270,5270,5270,5270,0
|
|
20231020,154200,1738756340,5270,5270,5270,5270,0
|
|
20231020,154100,1738756340,5270,5270,5270,5270,0
|
|
20231020,154000,1738756340,5270,5270,5270,5270,0
|
|
20231020,153900,1738756340,5270,5270,5270,5270,0
|
|
20231020,153800,1738756340,5270,5270,5270,5270,0
|
|
20231020,153700,1738756340,5270,5270,5270,5270,0
|
|
20231020,153600,1738756340,5270,5270,5270,5270,0
|
|
20231020,153500,1738756340,5270,5270,5270,5270,0
|
|
20231020,153400,1738756340,5270,5270,5270,5270,0
|
|
20231020,153300,1738756340,5270,5270,5270,5270,0
|
|
20231020,153200,1738756340,5270,5270,5270,5270,0
|
|
20231020,153100,1738756340,5270,5270,5270,5270,0
|
|
20231020,153000,1738756340,5270,5270,5270,5270,10476
|
|
20231020,152900,1683547820,5290,5290,5290,5290,0
|
|
20231020,152800,1683547820,5290,5290,5290,5290,0
|
|
20231020,152700,1683547820,5290,5290,5290,5290,0
|
|
20231020,152600,1683547820,5290,5290,5290,5290,0
|
|
20231020,152500,1683547820,5290,5290,5290,5290,0
|
|
20231020,152400,1683547820,5290,5290,5290,5290,0
|
|
20231020,152300,1683547820,5290,5290,5290,5290,0
|
|
20231020,152200,1683547820,5290,5290,5290,5290,0
|
|
20231020,152100,1683547820,5290,5290,5290,5290,0
|
|
20231020,152000,1683547820,5290,5290,5290,5290,0
|
|
20231020,151900,1683547820,5290,5280,5290,5270,3311
|
|
20231020,151800,1666066050,5280,5270,5280,5270,1440
|
|
20231020,151700,1658475130,5270,5260,5270,5240,1971
|
|
20231020,151600,1648113790,5260,5270,5280,5250,999
|
|
20231020,151500,1642855810,5270,5250,5270,5240,1465
|
|
20231020,151400,1635167510,5250,5250,5250,5240,431
|
|
20231020,151300,1632908810,5250,5240,5260,5240,1506
|
|
20231020,151200,1625004060,5240,5230,5250,5230,1210
|
|
20231020,151100,1618674280,5230,5240,5250,5220,4082
|
|
20231020,151000,1597359200,5230,5230,5250,5220,227
|
|
20231020,150900,1596171530,5240,5240,5250,5230,1935
|
|
20231020,150800,1586040280,5250,5260,5260,5220,2161
|
|
20231020,150700,1574736280,5240,5270,5270,5230,1889
|
|
20231020,150600,1564839410,5270,5250,5270,5240,316
|
|
20231020,150500,1563179310,5270,5270,5270,5250,274
|
|
20231020,150400,1561738760,5270,5250,5290,5220,1937
|
|
20231020,150300,1551576970,5290,5270,5290,5220,3964
|
|
20231020,150200,1530821530,5300,5330,5340,5250,3298
|
|
20231020,150100,1513289500,5320,5310,5340,5300,4838
|
|
20231020,150000,1487525320,5320,5330,5340,5310,5728
|
|
20231020,145900,1457031400,5330,5310,5330,5300,8478
|
|
20231020,145800,1411873170,5320,5320,5320,5300,1052
|
|
20231020,145700,1406282940,5320,5280,5320,5280,6007
|
|
20231020,145600,1374445740,5280,5260,5290,5260,1388
|
|
20231020,145500,1367125820,5280,5270,5280,5260,66
|
|
20231020,145400,1366778460,5280,5280,5280,5260,166
|
|
20231020,145300,1365905120,5260,5290,5290,5260,1956
|
|
20231020,145200,1355611910,5280,5280,5280,5280,18
|
|
20231020,145100,1355516870,5290,5290,5290,5270,148
|
|
20231020,145000,1354734950,5290,5280,5290,5280,516
|
|
20231020,144900,1352010350,5290,5280,5290,5280,17
|
|
20231020,144800,1351920550,5290,5290,5300,5280,2390
|
|
20231020,144700,1339277190,5290,5280,5290,5280,307
|
|
20231020,144600,1337655190,5290,5290,5290,5290,14
|
|
20231020,144500,1337581130,5290,5290,5300,5280,446
|
|
20231020,144400,1335223780,5290,5280,5290,5270,268
|
|
20231020,144300,1333807910,5290,5290,5290,5280,401
|
|
20231020,144200,1331690540,5280,5290,5290,5280,158
|
|
20231020,144100,1330854760,5290,5290,5290,5290,0
|
|
20231020,144000,1330854760,5290,5280,5290,5270,1363
|
|
20231020,143900,1323657230,5290,5290,5290,5290,2578
|
|
20231020,143800,1310019610,5290,5290,5300,5290,1437
|
|
20231020,143700,1302417870,5290,5300,5300,5290,303
|
|
20231020,143600,1300811990,5290,5300,5300,5290,11
|
|
20231020,143500,1300753700,5300,5290,5300,5290,719
|
|
20231020,143400,1296943620,5280,5280,5280,5280,49
|
|
20231020,143300,1296684900,5280,5290,5290,5280,195
|
|
20231020,143200,1295654350,5290,5300,5300,5280,674
|
|
20231020,143100,1292089510,5300,5300,5310,5290,1595
|
|
20231020,143000,1283642980,5300,5300,5310,5300,1263
|
|
20231020,142900,1276948950,5290,5290,5300,5290,1549
|
|
20231020,142800,1268739520,5290,5290,5300,5280,1259
|
|
20231020,142700,1262087300,5290,5290,5290,5270,991
|
|
20231020,142600,1256846250,5290,5290,5290,5270,211
|
|
20231020,142500,1255730100,5290,5290,5290,5290,17
|
|
20231020,142400,1255640170,5270,5290,5290,5270,18
|
|
20231020,142300,1255545210,5290,5300,5300,5290,8
|
|
20231020,142200,1255502870,5300,5300,5300,5260,109
|
|
20231020,142100,1254929170,5300,5300,5300,5300,7
|
|
20231020,142000,1254892070,5260,5290,5300,5260,1644
|
|
20231020,141900,1246201100,5290,5270,5290,5270,9518
|
|
20231020,141800,1195914790,5250,5250,5250,5250,2033
|
|
20231020,141700,1185241540,5250,5260,5260,5250,473
|
|
20231020,141600,1182758090,5250,5280,5280,5220,1323
|
|
20231020,141500,1175835070,5280,5260,5280,5260,3010
|
|
20231020,141400,1159952610,5260,5270,5270,5250,444
|
|
20231020,141300,1157618050,5270,5270,5280,5260,1592
|
|
20231020,141200,1149229360,5270,5270,5280,5270,1662
|
|
20231020,141100,1140470580,5270,5270,5270,5260,312
|
|
20231020,141000,1138829340,5270,5270,5270,5260,70
|
|
20231020,140900,1138461020,5260,5270,5270,5260,302
|
|
20231020,140800,1136872480,5270,5270,5270,5260,110
|
|
20231020,140700,1136293780,5270,5270,5270,5260,31
|
|
20231020,140600,1136130630,5270,5270,5270,5270,204
|
|
20231020,140500,1135055550,5270,5270,5270,5270,99
|
|
20231020,140400,1134533820,5270,5270,5270,5270,656
|
|
20231020,140300,1131076700,5270,5260,5270,5250,4617
|
|
20231020,140200,1106831210,5260,5260,5260,5250,617
|
|
20231020,140100,1103585810,5260,5280,5280,5260,109
|
|
20231020,140000,1103012280,5280,5280,5280,5270,6139
|
|
20231020,135900,1070601360,5280,5270,5280,5270,714
|
|
20231020,135800,1066838440,5280,5260,5280,5260,4440
|
|
20231020,135700,1043428920,5270,5250,5270,5250,503
|
|
20231020,135600,1040788130,5270,5270,5270,5270,100
|
|
20231020,135500,1040261130,5270,5270,5270,5270,1
|
|
20231020,135400,1040255860,5270,5250,5270,5250,265
|
|
20231020,135300,1038859330,5270,5240,5270,5240,60
|
|
20231020,135200,1038544280,5270,5270,5270,5270,0
|
|
20231020,135100,1038544280,5270,5250,5270,5230,3511
|
|
20231020,135000,1020131410,5250,5250,5250,5250,31
|
|
20231020,134900,1019968660,5260,5260,5260,5260,27
|
|
20231020,134800,1019826640,5270,5270,5270,5270,240
|
|
20231020,134700,1018561840,5270,5260,5270,5260,292
|
|
20231020,134600,1017025850,5270,5270,5270,5260,155
|
|
20231020,134500,1016210350,5270,5260,5270,5260,73
|
|
20231020,134400,1015826320,5260,5260,5260,5260,12
|
|
20231020,134300,1015763200,5270,5260,5270,5260,104
|
|
20231020,134200,1015215640,5240,5270,5280,5240,1068
|
|
20231020,134100,1009586110,5280,5250,5280,5250,6771
|
|
20231020,134000,973890470,5250,5240,5250,5240,742
|
|
20231020,133900,969995490,5240,5240,5240,5240,244
|
|
20231020,133800,968716930,5240,5220,5240,5220,10
|
|
20231020,133700,968664710,5220,5220,5220,5220,25
|
|
20231020,133600,968534210,5250,5250,5250,5250,0
|
|
20231020,133500,968534210,5250,5250,5250,5250,200
|
|
20231020,133400,967484210,5250,5230,5250,5230,9
|
|
20231020,133300,967437020,5220,5250,5260,5220,251
|
|
20231020,133200,966125240,5260,5260,5270,5260,4863
|
|
20231020,133100,940545820,5260,5260,5270,5260,142
|
|
20231020,133000,939798760,5260,5240,5260,5240,1008
|
|
20231020,132900,934514570,5240,5210,5240,5210,17
|
|
20231020,132800,934425820,5210,5210,5240,5210,2186
|
|
20231020,132700,923036590,5240,5210,5240,5210,113
|
|
20231020,132600,922447770,5240,5240,5240,5240,0
|
|
20231020,132500,922447770,5240,5230,5240,5210,1300
|
|
20231020,132400,915658150,5250,5250,5250,5250,1
|
|
20231020,132300,915652900,5250,5250,5250,5250,1
|
|
20231020,132200,915647650,5230,5230,5230,5230,473
|
|
20231020,132100,913173860,5230,5230,5230,5230,276
|
|
20231020,132000,911730380,5230,5240,5240,5230,75
|
|
20231020,131900,911337780,5250,5220,5250,5220,2911
|
|
20231020,131800,896068740,5220,5220,5240,5220,589
|
|
20231020,131700,892991540,5220,5240,5240,5220,422
|
|
20231020,131600,890785750,5240,5240,5250,5240,111
|
|
20231020,131500,890203110,5250,5250,5250,5240,24
|
|
20231020,131400,890077280,5250,5250,5250,5250,717
|
|
20231020,131300,886313030,5260,5260,5260,5250,936
|
|
20231020,131200,881389770,5250,5280,5280,5250,931
|
|
20231020,131100,876476190,5260,5270,5320,5240,13226
|
|
20231020,131000,806474280,5270,5250,5290,5250,4003
|
|
20231020,130900,785371960,5280,5230,5280,5230,5566
|
|
20231020,130800,756143430,5230,5220,5230,5220,33
|
|
20231020,130700,755971080,5220,5220,5220,5220,512
|
|
20231020,130600,753298440,5230,5230,5230,5230,6
|
|
20231020,130500,753267060,5220,5220,5230,5220,47
|
|
20231020,130400,753021680,5230,5220,5230,5220,18
|
|
20231020,130300,752927680,5240,5200,5240,5200,1983
|
|
20231020,130200,742587650,5220,5230,5240,5200,493
|
|
20231020,130100,740019960,5240,5250,5260,5230,1510
|
|
20231020,130000,732093690,5250,5250,5260,5240,2156
|
|
20231020,125900,720759750,5250,5270,5270,5230,886
|
|
20231020,125800,716094850,5270,5300,5300,5230,2391
|
|
20231020,125700,703551700,5300,5260,5300,5250,8710
|
|
20231020,125600,657618600,5290,5280,5300,5230,2532
|
|
20231020,125500,644250750,5290,5190,5300,5150,17587
|
|
20231020,125400,552007940,5230,5220,5230,5220,31
|
|
20231020,125300,551846110,5220,5190,5220,5190,2193
|
|
20231020,125200,540431690,5190,5190,5190,5180,50
|
|
20231020,125100,540172240,5190,5190,5190,5190,0
|
|
20231020,125000,540172240,5190,5190,5190,5190,281
|
|
20231020,124900,538713850,5190,5180,5190,5150,2315
|
|
20231020,124800,526757110,5190,5200,5200,5180,577
|
|
20231020,124700,523762410,5220,5200,5220,5200,18
|
|
20231020,124600,523668570,5220,5220,5220,5190,36
|
|
20231020,124500,523481340,5230,5220,5230,5220,1007
|
|
20231020,124400,518224730,5220,5220,5220,5190,16
|
|
20231020,124300,518141450,5220,5210,5220,5190,93
|
|
20231020,124200,517657010,5220,5220,5220,5220,493
|
|
20231020,124100,515083550,5220,5180,5220,5180,48
|
|
20231020,124000,514834750,5220,5190,5220,5180,1565
|
|
20231020,123900,506680800,5210,5210,5220,5180,2637
|
|
20231020,123800,492942140,5210,5180,5210,5180,2634
|
|
20231020,123700,479245170,5180,5190,5190,5180,1931
|
|
20231020,123600,469223540,5190,5190,5190,5170,665
|
|
20231020,123500,465783570,5190,5180,5190,5180,946
|
|
20231020,123400,460882930,5180,5180,5180,5180,2
|
|
20231020,123300,460872570,5150,5180,5190,5150,1158
|
|
20231020,123200,454876380,5180,5190,5190,5180,198
|
|
20231020,123100,453849760,5190,5190,5190,5190,144
|
|
20231020,123000,453102400,5190,5180,5200,5180,5289
|
|
20231020,122900,425659370,5170,5150,5170,5150,4727
|
|
20231020,122800,401285950,5150,5150,5150,5140,553
|
|
20231020,122700,398443000,5150,5150,5150,5150,22
|
|
20231020,122600,398329700,5150,5150,5150,5150,1213
|
|
20231020,122500,392082750,5150,5130,5150,5130,18
|
|
20231020,122400,391990310,5140,5130,5140,5110,152
|
|
20231020,122300,391209670,5100,5150,5150,5100,833
|
|
20231020,122200,386950460,5120,5170,5170,5110,233
|
|
20231020,122100,385757770,5180,5180,5180,5170,17
|
|
20231020,122000,385669860,5180,5180,5180,5180,2
|
|
20231020,121900,385659500,5190,5180,5190,5180,131
|
|
20231020,121800,384980880,5190,5170,5190,5130,1423
|
|
20231020,121700,377624240,5170,5150,5170,5110,3240
|
|
20231020,121600,360883440,5160,5160,5160,5110,1543
|
|
20231020,121500,352921840,5120,5130,5160,5120,9028
|
|
20231020,121400,306522660,5120,5120,5120,5120,520
|
|
20231020,121300,303860260,5110,5110,5110,5110,0
|
|
20231020,121200,303860260,5110,5110,5110,5110,41
|
|
20231020,121100,303650750,5110,5110,5110,5110,1
|
|
20231020,121000,303645640,5110,5110,5110,5110,2
|
|
20231020,120900,303635420,5110,5110,5110,5110,0
|
|
20231020,120800,303635420,5110,5110,5110,5110,61
|
|
20231020,120700,303323710,5120,5120,5120,5120,28
|
|
20231020,120600,303180350,5120,5120,5130,5120,806
|
|
20231020,120500,299053610,5120,5120,5120,5120,489
|
|
20231020,120400,296549930,5110,5110,5110,5110,0
|
|
20231020,120300,296549930,5110,5110,5110,5110,100
|
|
20231020,120200,296038930,5120,5120,5120,5120,0
|
|
20231020,120100,296038930,5120,5120,5120,5120,2
|
|
20231020,120000,296028690,5110,5120,5120,5110,201
|
|
20231020,115900,294999580,5130,5120,5130,5120,1066
|
|
20231020,115800,289532060,5130,5130,5130,5130,0
|
|
20231020,115700,289532060,5130,5130,5130,5130,100
|
|
20231020,115600,289019060,5130,5100,5130,5100,1514
|
|
20231020,115500,281278250,5090,5090,5090,5090,1
|
|
20231020,115400,281273160,5090,5090,5090,5090,139
|
|
20231020,115300,280565650,5090,5090,5090,5090,2
|
|
20231020,115200,280555470,5070,5070,5070,5070,100
|
|
20231020,115100,280048470,5040,5040,5040,5040,0
|
|
20231020,115000,280048470,5040,5040,5040,5040,0
|
|
20231020,114900,280048470,5040,5040,5040,5040,0
|
|
20231020,114800,280048470,5040,5070,5070,5040,415
|
|
20231020,114700,277955380,5080,5080,5080,5080,100
|
|
20231020,114600,277447380,5100,5100,5100,5100,291
|
|
20231020,114500,275963280,5100,5100,5100,5100,101
|
|
20231020,114400,275448180,5100,5100,5100,5100,597
|
|
20231020,114300,272403480,5120,5100,5120,5100,22
|
|
20231020,114200,272291220,5120,5120,5120,5120,0
|
|
20231020,114100,272291220,5120,5100,5120,5100,1389
|
|
20231020,114000,265207260,5120,5110,5130,5110,704
|
|
20231020,113900,261609690,5130,5130,5130,5130,107
|
|
20231020,113800,261060780,5130,5130,5130,5130,389
|
|
20231020,113700,259065210,5140,5140,5140,5140,0
|
|
20231020,113600,259065210,5140,5110,5140,5110,2591
|
|
20231020,113500,245776740,5110,5110,5120,5110,363
|
|
20231020,113400,243921760,5110,5100,5110,5100,2387
|
|
20231020,113300,231725090,5100,5100,5110,5100,837
|
|
20231020,113200,227456380,5100,5100,5100,5100,1064
|
|
20231020,113100,222029980,5110,5080,5110,5080,1597
|
|
20231020,113000,213892050,5080,5080,5080,5080,12
|
|
20231020,112900,213831090,5080,5080,5080,5080,11
|
|
20231020,112800,213775210,5070,5060,5070,5060,265
|
|
20231020,112700,212431780,5070,5070,5070,5040,320
|
|
20231020,112600,210809410,5070,5070,5070,5070,1069
|
|
20231020,112500,205389580,5070,5040,5070,5040,1743
|
|
20231020,112400,196594270,5040,5040,5040,5040,45
|
|
20231020,112300,196367470,5040,5040,5040,5040,55
|
|
20231020,112200,196090270,5040,5040,5040,5040,0
|
|
20231020,112100,196090270,5040,5040,5040,5040,101
|
|
20231020,112000,195581230,5040,5040,5040,5040,100
|
|
20231020,111900,195077230,5040,5050,5050,5040,2450
|
|
20231020,111800,182728550,5060,5060,5060,5050,52
|
|
20231020,111700,182465930,5050,5040,5060,5040,825
|
|
20231020,111600,178302360,5040,5020,5040,5020,309
|
|
20231020,111500,176749410,5010,5010,5010,5010,3
|
|
20231020,111400,176734380,5010,5010,5010,5010,347
|
|
20231020,111300,174995910,5010,5010,5010,5010,20
|
|
20231020,111200,174895710,5000,5000,5000,5000,0
|
|
20231020,111100,174895710,5000,5000,5000,5000,1
|
|
20231020,111000,174890710,5000,5010,5010,5000,200
|
|
20231020,110900,173890700,5020,5020,5020,5020,1
|
|
20231020,110800,173885680,5010,5010,5010,5010,1
|
|
20231020,110700,173880670,5010,5030,5030,5000,555
|
|
20231020,110600,171101320,5030,5020,5030,5020,300
|
|
20231020,110500,169593320,5020,5010,5030,5010,3380
|
|
20231020,110400,152599490,5000,5000,5000,5000,5
|
|
20231020,110300,152574490,5000,5000,5000,5000,500
|
|
20231020,110200,150074490,5000,5000,5000,5000,200
|
|
20231020,110100,149074490,5000,5000,5000,5000,0
|
|
20231020,110000,149074490,5000,5000,5000,5000,104
|
|
20231020,105900,148554490,5010,5010,5010,5010,80
|
|
20231020,105800,148153690,5010,5010,5010,5010,65
|
|
20231020,105700,147828040,5010,5000,5010,5000,87
|
|
20231020,105600,147393030,5000,5000,5000,5000,22
|
|
20231020,105500,147283030,5000,4990,5000,4990,579
|
|
20231020,105400,144388040,5000,4995,5000,4995,137
|
|
20231020,105300,143703115,4995,4990,4995,4990,312
|
|
20231020,105200,142145025,4990,4995,4995,4990,73
|
|
20231020,105100,141780540,4990,4990,4990,4990,351
|
|
20231020,105000,140029050,4985,4985,4985,4985,0
|
|
20231020,104900,140029050,4985,4985,4985,4985,3
|
|
20231020,104800,140014095,4980,4980,4980,4980,640
|
|
20231020,104700,136826895,4975,4975,4975,4975,25
|
|
20231020,104600,136702520,4975,4975,4975,4975,1
|
|
20231020,104500,136697545,4975,4975,4975,4975,197
|
|
20231020,104400,135717470,4970,4970,4970,4970,446
|
|
20231020,104300,133500850,4960,4960,4960,4960,100
|
|
20231020,104200,133004850,4950,4950,4950,4950,0
|
|
20231020,104100,133004850,4950,4950,4950,4950,0
|
|
20231020,104000,133004850,4950,4950,4950,4950,0
|
|
20231020,103900,133004850,4950,4950,4950,4950,57
|
|
20231020,103800,132722700,4970,4970,4970,4970,0
|
|
20231020,103700,132722700,4970,4960,4970,4950,601
|
|
20231020,103600,129745580,4950,4950,4950,4950,0
|
|
20231020,103500,129745580,4950,4950,4950,4950,0
|
|
20231020,103400,129745580,4950,4950,4950,4950,0
|
|
20231020,103300,129745580,4950,4950,4950,4950,0
|
|
20231020,103200,129745580,4950,4950,4950,4950,0
|
|
20231020,103100,129745580,4950,4950,4950,4950,0
|
|
20231020,103000,129745580,4950,4950,4950,4950,0
|
|
20231020,102900,129745580,4950,4950,4950,4950,0
|
|
20231020,102800,129745580,4950,4950,4950,4950,0
|
|
20231020,102700,129745580,4950,4950,4950,4950,0
|
|
20231020,102600,129745580,4950,4950,4950,4950,404
|
|
20231020,102500,127745780,4950,4950,4950,4950,1
|
|
20231020,102400,127740830,4950,4955,4955,4950,111
|
|
20231020,102300,127191350,4950,4950,4950,4950,0
|
|
20231020,102200,127191350,4950,4950,4950,4950,0
|
|
20231020,102100,127191350,4950,4950,4950,4950,0
|
|
20231020,102000,127191350,4950,4950,4950,4950,10
|
|
20231020,101900,127141850,4970,4970,4970,4970,0
|
|
20231020,101800,127141850,4970,4970,4970,4970,0
|
|
20231020,101700,127141850,4970,4970,4970,4970,349
|
|
20231020,101600,125407320,4940,4940,4945,4940,996
|
|
20231020,101500,120487075,4940,4940,4940,4940,155
|
|
20231020,101400,119721375,4940,4940,4940,4940,0
|
|
20231020,101300,119721375,4940,4940,4940,4940,0
|
|
20231020,101200,119721375,4940,4940,4940,4940,0
|
|
20231020,101100,119721375,4940,4940,4940,4940,160
|
|
20231020,101000,118930975,4940,4940,4940,4940,250
|
|
20231020,100900,117695975,4940,4955,4955,4940,2000
|
|
20231020,100800,107796445,4950,4950,4950,4950,0
|
|
20231020,100700,107796445,4950,4950,4950,4950,0
|
|
20231020,100600,107796445,4950,4950,4950,4950,0
|
|
20231020,100500,107796445,4950,4950,4950,4950,0
|
|
20231020,100400,107796445,4950,4955,4955,4950,7
|
|
20231020,100300,107761790,4950,4955,4955,4950,100
|
|
20231020,100200,107266540,4955,4955,4955,4955,0
|
|
20231020,100100,107266540,4955,4955,4955,4955,2038
|
|
20231020,100000,97168250,4955,4955,4955,4955,300
|
|
20231020,095900,95681750,4955,4960,4960,4955,3251
|
|
20231020,095800,79558830,4960,4960,4960,4960,276
|
|
20231020,095700,78189870,4960,4960,4960,4960,1700
|
|
20231020,095600,69757870,4960,4970,4970,4960,38
|
|
20231020,095500,69569280,4965,4965,4965,4965,80
|
|
20231020,095400,69172080,4965,4965,4965,4965,100
|
|
20231020,095300,68675580,4965,4965,4965,4965,1360
|
|
20231020,095200,61923180,4965,4965,4965,4965,1100
|
|
20231020,095100,56461680,4970,4970,4970,4970,0
|
|
20231020,095000,56461680,4970,4970,4970,4970,42
|
|
20231020,094900,56252940,4970,4975,4975,4970,607
|
|
20231020,094800,53233615,4975,4975,4975,4975,500
|
|
20231020,094700,50746115,4970,4970,4970,4970,7
|
|
20231020,094600,50711325,4970,4970,4970,4965,477
|
|
20231020,094500,48342470,4970,4970,4970,4970,0
|
|
20231020,094400,48342470,4970,4970,4970,4970,0
|
|
20231020,094300,48342470,4970,4970,4970,4970,0
|
|
20231020,094200,48342470,4970,4970,4970,4970,200
|
|
20231020,094100,47348470,4970,4970,4970,4970,0
|
|
20231020,094000,47348470,4970,4970,4970,4970,0
|
|
20231020,093900,47348470,4970,4970,4970,4970,0
|
|
20231020,093800,47348470,4970,4970,4970,4970,112
|
|
20231020,093700,46791830,4970,4970,4970,4970,115
|
|
20231020,093600,46220280,4970,4970,4970,4970,185
|
|
20231020,093500,45300830,4970,4970,4970,4970,17
|
|
20231020,093400,45216340,4970,4970,4970,4970,0
|
|
20231020,093300,45216340,4970,4970,4970,4970,0
|
|
20231020,093200,45216340,4970,4980,4980,4970,535
|
|
20231020,093100,42556640,4980,4980,4980,4980,40
|
|
20231020,093000,42357440,4980,4980,4980,4980,20
|
|
20231020,092900,42257840,4980,4980,4980,4980,30
|
|
20231020,092800,42108440,4980,4980,4980,4980,70
|
|
20231020,092700,41759840,4970,4970,4970,4970,0
|
|
20231020,092600,41759840,4970,4970,4970,4970,600
|
|
20231020,092500,38777840,4980,4980,4980,4980,132
|
|
20231020,092400,38120480,4980,4980,4980,4980,368
|
|
20231020,092300,36287840,4985,4985,4985,4985,0
|
|
20231020,092200,36287840,4985,4985,4985,4985,0
|
|
20231020,092100,36287840,4985,4985,4985,4985,0
|
|
20231020,092000,36287840,4985,4985,4985,4985,0
|
|
20231020,091900,36287840,4985,4985,4985,4985,0
|
|
20231020,091800,36287840,4985,4985,4985,4985,1
|
|
20231020,091700,36282855,4970,4965,4985,4965,550
|
|
20231020,091600,33544775,4965,4965,4965,4965,0
|
|
20231020,091500,33544775,4965,4965,4965,4965,10
|
|
20231020,091400,33495125,4960,4965,4965,4960,1438
|
|
20231020,091300,26362145,4960,4965,4965,4960,976
|
|
20231020,091200,21516970,4965,4965,4965,4965,0
|
|
20231020,091100,21516970,4965,4965,4965,4965,0
|
|
20231020,091000,21516970,4965,4965,4965,4965,120
|
|
20231020,090900,20921170,4965,4965,4965,4965,129
|
|
20231020,090800,20280685,4985,4985,4985,4985,10
|
|
20231020,090700,20230835,4985,4990,4995,4985,689
|
|
20231020,090600,16791675,4960,4960,4960,4960,0
|
|
20231020,090500,16791675,4960,4960,4960,4960,300
|
|
20231020,090400,15303675,4955,4955,4955,4955,0
|
|
20231020,090300,15303675,4955,4955,4955,4955,0
|
|
20231020,090200,15303675,4955,4980,4980,4950,1008
|
|
20231020,090100,10293210,5000,5000,5000,5000,735
|
|
20231020,090000,6618210,5010,5010,5010,5010,1321
|