648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194500,430389740,6000,6000,6000,6000,3637
|
|
20231020,194400,430389740,6000,6000,6000,6000,0
|
|
20231020,194300,430389740,6000,6000,6000,6000,0
|
|
20231020,194200,430389740,6000,6000,6000,6000,0
|
|
20231020,194100,430389740,6000,6000,6000,6000,0
|
|
20231020,194000,430389740,6000,6000,6000,6000,0
|
|
20231020,193900,430389740,6000,6000,6000,6000,0
|
|
20231020,193800,430389740,6000,6000,6000,6000,0
|
|
20231020,193700,430389740,6000,6000,6000,6000,0
|
|
20231020,193600,430389740,6000,6000,6000,6000,0
|
|
20231020,193500,430389740,6000,6000,6000,6000,0
|
|
20231020,193400,430389740,6000,6000,6000,6000,0
|
|
20231020,193300,430389740,6000,6000,6000,6000,0
|
|
20231020,193200,430389740,6000,6000,6000,6000,0
|
|
20231020,193100,430389740,6000,6000,6000,6000,0
|
|
20231020,193000,430389740,6000,6000,6000,6000,0
|
|
20231020,192900,430389740,6000,6000,6000,6000,0
|
|
20231020,192800,430389740,6000,6000,6000,6000,0
|
|
20231020,192700,430389740,6000,6000,6000,6000,0
|
|
20231020,192600,430389740,6000,6000,6000,6000,0
|
|
20231020,192500,430389740,6000,6000,6000,6000,0
|
|
20231020,192400,430389740,6000,6000,6000,6000,0
|
|
20231020,192300,430389740,6000,6000,6000,6000,0
|
|
20231020,192200,430389740,6000,6000,6000,6000,0
|
|
20231020,192100,430389740,6000,6000,6000,6000,0
|
|
20231020,192000,430389740,6000,6000,6000,6000,0
|
|
20231020,191900,430389740,6000,6000,6000,6000,0
|
|
20231020,191800,430389740,6000,6000,6000,6000,0
|
|
20231020,191700,430389740,6000,6000,6000,6000,0
|
|
20231020,191600,430389740,6000,6000,6000,6000,0
|
|
20231020,191500,430389740,6000,6000,6000,6000,3637
|
|
20231020,191400,430389740,6000,6000,6000,6000,0
|
|
20231020,191300,430389740,6000,6000,6000,6000,0
|
|
20231020,191200,430389740,6000,6000,6000,6000,0
|
|
20231020,191100,430389740,6000,6000,6000,6000,0
|
|
20231020,191000,430389740,6000,6000,6000,6000,0
|
|
20231020,190900,430389740,6000,6000,6000,6000,0
|
|
20231020,190800,430389740,6000,6000,6000,6000,0
|
|
20231020,190700,430389740,6000,6000,6000,6000,0
|
|
20231020,190600,430389740,6000,6000,6000,6000,0
|
|
20231020,190500,430389740,6000,6000,6000,6000,0
|
|
20231020,190400,430389740,6000,6000,6000,6000,0
|
|
20231020,190300,430389740,6000,6000,6000,6000,0
|
|
20231020,190200,430389740,6000,6000,6000,6000,0
|
|
20231020,190100,430389740,6000,6000,6000,6000,0
|
|
20231020,190000,430389740,6000,6000,6000,6000,0
|
|
20231020,185900,430389740,6000,6000,6000,6000,0
|
|
20231020,185800,430389740,6000,6000,6000,6000,0
|
|
20231020,185700,430389740,6000,6000,6000,6000,0
|
|
20231020,185600,430389740,6000,6000,6000,6000,0
|
|
20231020,185500,430389740,6000,6000,6000,6000,0
|
|
20231020,185400,430389740,6000,6000,6000,6000,0
|
|
20231020,185300,430389740,6000,6000,6000,6000,0
|
|
20231020,185200,430389740,6000,6000,6000,6000,0
|
|
20231020,185100,430389740,6000,6000,6000,6000,0
|
|
20231020,185000,430389740,6000,6000,6000,6000,0
|
|
20231020,184900,430389740,6000,6000,6000,6000,0
|
|
20231020,184800,430389740,6000,6000,6000,6000,0
|
|
20231020,184700,430389740,6000,6000,6000,6000,0
|
|
20231020,184600,430389740,6000,6000,6000,6000,0
|
|
20231020,184500,430389740,6000,6000,6000,6000,3637
|
|
20231020,184400,430389740,6000,6000,6000,6000,0
|
|
20231020,184300,430389740,6000,6000,6000,6000,0
|
|
20231020,184200,430389740,6000,6000,6000,6000,0
|
|
20231020,184100,430389740,6000,6000,6000,6000,0
|
|
20231020,184000,430389740,6000,6000,6000,6000,0
|
|
20231020,183900,430389740,6000,6000,6000,6000,0
|
|
20231020,183800,430389740,6000,6000,6000,6000,0
|
|
20231020,183700,430389740,6000,6000,6000,6000,0
|
|
20231020,183600,430389740,6000,6000,6000,6000,0
|
|
20231020,183500,430389740,6000,6000,6000,6000,0
|
|
20231020,183400,430389740,6000,6000,6000,6000,0
|
|
20231020,183300,430389740,6000,6000,6000,6000,0
|
|
20231020,183200,430389740,6000,6000,6000,6000,0
|
|
20231020,183100,430389740,6000,6000,6000,6000,0
|
|
20231020,183000,430389740,6000,6000,6000,6000,0
|
|
20231020,182900,430389740,6000,6000,6000,6000,0
|
|
20231020,182800,430389740,6000,6000,6000,6000,0
|
|
20231020,182700,430389740,6000,6000,6000,6000,0
|
|
20231020,182600,430389740,6000,6000,6000,6000,0
|
|
20231020,182500,430389740,6000,6000,6000,6000,0
|
|
20231020,182400,430389740,6000,6000,6000,6000,0
|
|
20231020,182300,430389740,6000,6000,6000,6000,0
|
|
20231020,182200,430389740,6000,6000,6000,6000,0
|
|
20231020,182100,430389740,6000,6000,6000,6000,0
|
|
20231020,182000,430389740,6000,6000,6000,6000,0
|
|
20231020,181900,430389740,6000,6000,6000,6000,0
|
|
20231020,181800,430389740,6000,6000,6000,6000,0
|
|
20231020,181700,430389740,6000,6000,6000,6000,0
|
|
20231020,181600,430389740,6000,6000,6000,6000,0
|
|
20231020,181500,430389740,6000,6000,6000,6000,3637
|
|
20231020,181400,430389740,6000,6000,6000,6000,0
|
|
20231020,181300,430389740,6000,6000,6000,6000,0
|
|
20231020,181200,430389740,6000,6000,6000,6000,0
|
|
20231020,181100,430389740,6000,6000,6000,6000,0
|
|
20231020,181000,430389740,6000,6000,6000,6000,0
|
|
20231020,180900,430389740,6000,6000,6000,6000,0
|
|
20231020,180800,430389740,6000,6000,6000,6000,0
|
|
20231020,180700,430389740,6000,6000,6000,6000,0
|
|
20231020,180600,430389740,6000,6000,6000,6000,0
|
|
20231020,180500,430389740,6000,6000,6000,6000,0
|
|
20231020,180400,430389740,6000,6000,6000,6000,0
|
|
20231020,180300,430389740,6000,6000,6000,6000,0
|
|
20231020,180200,430389740,6000,6000,6000,6000,0
|
|
20231020,180100,430389740,6000,6000,6000,6000,0
|
|
20231020,180000,430389740,6000,6000,6000,6000,0
|
|
20231020,175900,430389740,6000,6000,6000,6000,0
|
|
20231020,175800,430389740,6000,6000,6000,6000,0
|
|
20231020,175700,430389740,6000,6000,6000,6000,0
|
|
20231020,175600,430389740,6000,6000,6000,6000,0
|
|
20231020,175500,430389740,6000,6000,6000,6000,0
|
|
20231020,175400,430389740,6000,6000,6000,6000,0
|
|
20231020,175300,430389740,6000,6000,6000,6000,0
|
|
20231020,175200,430389740,6000,6000,6000,6000,0
|
|
20231020,175100,430389740,6000,6000,6000,6000,0
|
|
20231020,175000,430389740,6000,6000,6000,6000,0
|
|
20231020,174900,430389740,6000,6000,6000,6000,0
|
|
20231020,174800,430389740,6000,6000,6000,6000,0
|
|
20231020,174700,430389740,6000,6000,6000,6000,0
|
|
20231020,174600,430389740,6000,6000,6000,6000,0
|
|
20231020,174500,430389740,6000,6000,6000,6000,3637
|
|
20231020,174400,430389740,6000,6000,6000,6000,0
|
|
20231020,174300,430389740,6000,6000,6000,6000,0
|
|
20231020,174200,430389740,6000,6000,6000,6000,0
|
|
20231020,174100,430389740,6000,6000,6000,6000,0
|
|
20231020,174000,430389740,6000,6000,6000,6000,0
|
|
20231020,173900,430389740,6000,6000,6000,6000,0
|
|
20231020,173800,430389740,6000,6000,6000,6000,0
|
|
20231020,173700,430389740,6000,6000,6000,6000,0
|
|
20231020,173600,430389740,6000,6000,6000,6000,0
|
|
20231020,173500,430389740,6000,6000,6000,6000,0
|
|
20231020,173400,430389740,6000,6000,6000,6000,0
|
|
20231020,173300,430389740,6000,6000,6000,6000,0
|
|
20231020,173200,430389740,6000,6000,6000,6000,0
|
|
20231020,173100,430389740,6000,6000,6000,6000,0
|
|
20231020,173000,430389740,6000,6000,6000,6000,0
|
|
20231020,172900,430389740,6000,6000,6000,6000,0
|
|
20231020,172800,430389740,6000,6000,6000,6000,0
|
|
20231020,172700,430389740,6000,6000,6000,6000,0
|
|
20231020,172600,430389740,6000,6000,6000,6000,0
|
|
20231020,172500,430389740,6000,6000,6000,6000,0
|
|
20231020,172400,430389740,6000,6000,6000,6000,0
|
|
20231020,172300,430389740,6000,6000,6000,6000,0
|
|
20231020,172200,430389740,6000,6000,6000,6000,0
|
|
20231020,172100,430389740,6000,6000,6000,6000,0
|
|
20231020,172000,430389740,6000,6000,6000,6000,0
|
|
20231020,171900,430389740,6000,6000,6000,6000,0
|
|
20231020,171800,430389740,6000,6000,6000,6000,0
|
|
20231020,171700,430389740,6000,6000,6000,6000,0
|
|
20231020,171600,430389740,6000,6000,6000,6000,0
|
|
20231020,171500,430389740,6000,6000,6000,6000,3637
|
|
20231020,171400,430389740,6000,6000,6000,6000,0
|
|
20231020,171300,430389740,6000,6000,6000,6000,0
|
|
20231020,171200,430389740,6000,6000,6000,6000,0
|
|
20231020,171100,430389740,6000,6000,6000,6000,0
|
|
20231020,171000,430389740,6000,6000,6000,6000,0
|
|
20231020,170900,430389740,6000,6000,6000,6000,0
|
|
20231020,170800,430389740,6000,6000,6000,6000,0
|
|
20231020,170700,430389740,6000,6000,6000,6000,0
|
|
20231020,170600,430389740,6000,6000,6000,6000,0
|
|
20231020,170500,430389740,6000,6000,6000,6000,0
|
|
20231020,170400,430389740,6000,6000,6000,6000,0
|
|
20231020,170300,430389740,6000,6000,6000,6000,0
|
|
20231020,170200,430389740,6000,6000,6000,6000,0
|
|
20231020,170100,430389740,6000,6000,6000,6000,0
|
|
20231020,170000,430389740,6000,6000,6000,6000,0
|
|
20231020,165900,430389740,6000,6000,6000,6000,0
|
|
20231020,165800,430389740,6000,6000,6000,6000,0
|
|
20231020,165700,430389740,6000,6000,6000,6000,0
|
|
20231020,165600,430389740,6000,6000,6000,6000,0
|
|
20231020,165500,430389740,6000,6000,6000,6000,0
|
|
20231020,165400,430389740,6000,6000,6000,6000,0
|
|
20231020,165300,430389740,6000,6000,6000,6000,0
|
|
20231020,165200,430389740,6000,6000,6000,6000,0
|
|
20231020,165100,430389740,6000,6000,6000,6000,0
|
|
20231020,165000,430389740,6000,6000,6000,6000,0
|
|
20231020,164900,430389740,6000,6000,6000,6000,0
|
|
20231020,164800,430389740,6000,6000,6000,6000,0
|
|
20231020,164700,430389740,6000,6000,6000,6000,0
|
|
20231020,164600,430389740,6000,6000,6000,6000,0
|
|
20231020,164500,430389740,6000,6000,6000,6000,3637
|
|
20231020,164400,430389740,6000,6000,6000,6000,0
|
|
20231020,164300,430389740,6000,6000,6000,6000,0
|
|
20231020,164200,430389740,6000,6000,6000,6000,0
|
|
20231020,164100,430389740,6000,6000,6000,6000,0
|
|
20231020,164000,430389740,6000,6000,6000,6000,0
|
|
20231020,163900,430389740,6000,6000,6000,6000,0
|
|
20231020,163800,430389740,6000,6000,6000,6000,0
|
|
20231020,163700,430389740,6000,6000,6000,6000,0
|
|
20231020,163600,430389740,6000,6000,6000,6000,0
|
|
20231020,163500,430389740,6000,6000,6000,6000,0
|
|
20231020,163400,430389740,6000,6000,6000,6000,0
|
|
20231020,163300,430389740,6000,6000,6000,6000,0
|
|
20231020,163200,430389740,6000,6000,6000,6000,0
|
|
20231020,163100,430389740,6000,6000,6000,6000,0
|
|
20231020,163000,430389740,6000,6000,6000,6000,0
|
|
20231020,162900,430389740,6000,6000,6000,6000,0
|
|
20231020,162800,430389740,6000,6000,6000,6000,0
|
|
20231020,162700,430389740,6000,6000,6000,6000,0
|
|
20231020,162600,430389740,6000,6000,6000,6000,0
|
|
20231020,162500,430389740,6000,6000,6000,6000,0
|
|
20231020,162400,430389740,6000,6000,6000,6000,0
|
|
20231020,162300,430389740,6000,6000,6000,6000,0
|
|
20231020,162200,430389740,6000,6000,6000,6000,0
|
|
20231020,162100,430389740,6000,6000,6000,6000,0
|
|
20231020,162000,430389740,6000,6000,6000,6000,0
|
|
20231020,161900,430389740,6000,6000,6000,6000,0
|
|
20231020,161800,430389740,6000,6000,6000,6000,0
|
|
20231020,161700,430389740,6000,6000,6000,6000,0
|
|
20231020,161600,430389740,6000,6000,6000,6000,0
|
|
20231020,161500,430389740,6000,6000,6000,6000,3637
|
|
20231020,161400,430389740,6000,6000,6000,6000,0
|
|
20231020,161300,430389740,6000,6000,6000,6000,0
|
|
20231020,161200,430389740,6000,6000,6000,6000,0
|
|
20231020,161100,430389740,6000,6000,6000,6000,0
|
|
20231020,161000,430389740,6000,6000,6000,6000,0
|
|
20231020,160900,430389740,6000,6000,6000,6000,0
|
|
20231020,160800,430389740,6000,6000,6000,6000,0
|
|
20231020,160700,430389740,6000,6000,6000,6000,0
|
|
20231020,160600,430389740,6000,6000,6000,6000,0
|
|
20231020,160500,430389740,6000,6000,6000,6000,0
|
|
20231020,160400,430389740,6000,6000,6000,6000,0
|
|
20231020,160300,430389740,6000,6000,6000,6000,0
|
|
20231020,160200,430389740,6000,6000,6000,6000,0
|
|
20231020,160100,430389740,6000,6000,6000,6000,0
|
|
20231020,160000,430389740,6000,6000,6000,6000,0
|
|
20231020,155900,430389740,6000,6000,6000,6000,0
|
|
20231020,155800,430389740,6000,6000,6000,6000,0
|
|
20231020,155700,430389740,6000,6000,6000,6000,0
|
|
20231020,155600,430389740,6000,6000,6000,6000,0
|
|
20231020,155500,430389740,6000,6000,6000,6000,0
|
|
20231020,155400,430389740,6000,6000,6000,6000,0
|
|
20231020,155300,430389740,6000,6000,6000,6000,0
|
|
20231020,155200,430389740,6000,6000,6000,6000,0
|
|
20231020,155100,430389740,6000,6000,6000,6000,0
|
|
20231020,155000,430389740,6000,6000,6000,6000,0
|
|
20231020,154900,430389740,6000,6000,6000,6000,0
|
|
20231020,154800,430389740,6000,6000,6000,6000,0
|
|
20231020,154700,430389740,6000,6000,6000,6000,0
|
|
20231020,154600,430389740,6000,6000,6000,6000,0
|
|
20231020,154500,430389740,6000,6000,6000,6000,3637
|
|
20231020,154400,430389740,6000,6000,6000,6000,0
|
|
20231020,154300,430389740,6000,6000,6000,6000,0
|
|
20231020,154200,430389740,6000,6000,6000,6000,0
|
|
20231020,154100,430389740,6000,6000,6000,6000,0
|
|
20231020,154000,430389740,6000,6000,6000,6000,0
|
|
20231020,153900,430389740,6000,6000,6000,6000,0
|
|
20231020,153800,430389740,6000,6000,6000,6000,0
|
|
20231020,153700,430389740,6000,6000,6000,6000,0
|
|
20231020,153600,430389740,6000,6000,6000,6000,0
|
|
20231020,153500,430389740,6000,6000,6000,6000,0
|
|
20231020,153400,430389740,6000,6000,6000,6000,0
|
|
20231020,153300,430389740,6000,6000,6000,6000,0
|
|
20231020,153200,430389740,6000,6000,6000,6000,0
|
|
20231020,153100,430389740,6000,6000,6000,6000,0
|
|
20231020,153000,430389740,6000,6000,6000,6000,3637
|
|
20231020,152900,408567740,6000,6000,6000,6000,0
|
|
20231020,152800,408567740,6000,6000,6000,6000,0
|
|
20231020,152700,408567740,6000,6000,6000,6000,0
|
|
20231020,152600,408567740,6000,6000,6000,6000,0
|
|
20231020,152500,408567740,6000,6000,6000,6000,0
|
|
20231020,152400,408567740,6000,6000,6000,6000,0
|
|
20231020,152300,408567740,6000,6000,6000,6000,0
|
|
20231020,152200,408567740,6000,6000,6000,6000,0
|
|
20231020,152100,408567740,6000,6000,6000,6000,0
|
|
20231020,152000,408567740,6000,6000,6000,6000,0
|
|
20231020,151900,408567740,6000,5980,6000,5980,24
|
|
20231020,151800,408424200,6000,6000,6000,6000,300
|
|
20231020,151700,406624200,6000,5980,6000,5980,30
|
|
20231020,151600,406444780,5980,5980,5980,5980,0
|
|
20231020,151500,406444780,5980,5980,5980,5980,17
|
|
20231020,151400,406343120,6000,6000,6000,6000,0
|
|
20231020,151300,406343120,6000,6000,6000,6000,0
|
|
20231020,151200,406343120,6000,6000,6000,6000,0
|
|
20231020,151100,406343120,6000,5980,6000,5980,30
|
|
20231020,151000,406163620,6000,6000,6000,6000,0
|
|
20231020,150900,406163620,6000,6000,6000,6000,0
|
|
20231020,150800,406163620,6000,6000,6000,6000,0
|
|
20231020,150700,406163620,6000,6000,6000,6000,5
|
|
20231020,150600,406133620,5980,5980,5980,5980,71
|
|
20231020,150500,405709040,5990,5990,5990,5990,33
|
|
20231020,150400,405511370,5990,5990,5990,5990,187
|
|
20231020,150300,404391240,6000,6000,6000,6000,0
|
|
20231020,150200,404391240,6000,6000,6000,6000,0
|
|
20231020,150100,404391240,6000,6000,6000,6000,0
|
|
20231020,150000,404391240,6000,6000,6000,6000,0
|
|
20231020,145900,404391240,6000,6000,6000,6000,209
|
|
20231020,145800,403137240,6010,6010,6010,6010,0
|
|
20231020,145700,403137240,6010,6010,6010,6010,0
|
|
20231020,145600,403137240,6010,6010,6010,6010,0
|
|
20231020,145500,403137240,6010,6010,6010,6010,40
|
|
20231020,145400,402896840,6010,6010,6010,6010,119
|
|
20231020,145300,402181650,6020,6020,6020,6020,0
|
|
20231020,145200,402181650,6020,6020,6020,6020,0
|
|
20231020,145100,402181650,6020,5990,6020,5990,19
|
|
20231020,145000,402067780,6020,6020,6020,6020,0
|
|
20231020,144900,402067780,6020,6020,6020,6020,0
|
|
20231020,144800,402067780,6020,6020,6020,6020,0
|
|
20231020,144700,402067780,6020,6020,6020,5980,398
|
|
20231020,144600,399684980,6000,6000,6000,6000,1495
|
|
20231020,144500,390714980,6010,6010,6010,6010,5
|
|
20231020,144400,390684930,6030,6010,6030,6010,928
|
|
20231020,144300,385107630,6010,6010,6010,6010,73
|
|
20231020,144200,384668900,6010,6010,6010,6010,0
|
|
20231020,144100,384668900,6010,6010,6010,6010,1003
|
|
20231020,144000,378640870,6000,6000,6000,6000,80
|
|
20231020,143900,378160870,6010,6030,6030,6010,1015
|
|
20231020,143800,372040720,6010,6010,6010,6010,44
|
|
20231020,143700,371776280,6010,6010,6010,6010,0
|
|
20231020,143600,371776280,6010,6030,6030,6010,367
|
|
20231020,143500,369570590,6000,6000,6000,6000,0
|
|
20231020,143400,369570590,6000,6010,6010,6000,16
|
|
20231020,143300,369474580,6030,6030,6030,6030,16
|
|
20231020,143200,369378100,6010,6020,6020,6010,66
|
|
20231020,143100,368980840,6040,6040,6040,6040,1
|
|
20231020,143000,368974800,6050,6050,6050,6050,0
|
|
20231020,142900,368974800,6050,6050,6050,6050,0
|
|
20231020,142800,368974800,6050,6050,6050,6050,0
|
|
20231020,142700,368974800,6050,6040,6050,6010,465
|
|
20231020,142600,366176390,6040,6020,6040,6020,3362
|
|
20231020,142500,345899630,6010,6010,6010,6010,1299
|
|
20231020,142400,338092640,6000,6000,6000,6000,414
|
|
20231020,142300,335608640,6000,6000,6000,6000,0
|
|
20231020,142200,335608640,6000,6000,6000,6000,10
|
|
20231020,142100,335548640,6000,6000,6000,6000,0
|
|
20231020,142000,335548640,6000,6000,6000,6000,76
|
|
20231020,141900,335092640,6000,6000,6000,6000,1004
|
|
20231020,141800,329068640,6000,6000,6000,6000,0
|
|
20231020,141700,329068640,6000,6000,6000,6000,0
|
|
20231020,141600,329068640,6000,6000,6000,6000,1000
|
|
20231020,141500,323068640,6000,6000,6000,6000,294
|
|
20231020,141400,321304640,5990,5990,5990,5990,16
|
|
20231020,141300,321208800,6000,6000,6000,6000,0
|
|
20231020,141200,321208800,6000,5990,6000,5990,6
|
|
20231020,141100,321172850,6000,5990,6000,5990,11
|
|
20231020,141000,321106950,5990,5990,5990,5990,0
|
|
20231020,140900,321106950,5990,5990,5990,5990,0
|
|
20231020,140800,321106950,5990,5990,5990,5990,0
|
|
20231020,140700,321106950,5990,5980,5990,5980,3000
|
|
20231020,140600,303139650,5980,5980,5980,5980,0
|
|
20231020,140500,303139650,5980,5980,5980,5980,294
|
|
20231020,140400,301381530,5980,5980,5980,5980,0
|
|
20231020,140300,301381530,5980,5980,5980,5980,0
|
|
20231020,140200,301381530,5980,5980,5980,5980,0
|
|
20231020,140100,301381530,5980,5980,5980,5980,0
|
|
20231020,140000,301381530,5980,5980,5980,5980,5
|
|
20231020,135900,301351630,5980,5980,5980,5980,0
|
|
20231020,135800,301351630,5980,5980,5980,5980,1
|
|
20231020,135700,301345650,5980,5980,5980,5980,0
|
|
20231020,135600,301345650,5980,5980,5980,5980,22
|
|
20231020,135500,301214090,5980,5960,5980,5960,294
|
|
20231020,135400,299457010,5970,5970,5970,5970,0
|
|
20231020,135300,299457010,5970,5970,5970,5970,0
|
|
20231020,135200,299457010,5970,5970,5970,5970,1700
|
|
20231020,135100,289308010,5970,5970,5970,5970,30
|
|
20231020,135000,289128910,5970,5960,5970,5960,36
|
|
20231020,134900,288914340,5960,5960,5960,5960,530
|
|
20231020,134800,285755540,5960,5960,5960,5960,1402
|
|
20231020,134700,277399620,5950,5960,5960,5950,467
|
|
20231020,134600,274617970,5960,5950,5960,5950,161
|
|
20231020,134500,273660010,5950,5950,5950,5950,294
|
|
20231020,134400,271910710,5950,5950,5950,5950,0
|
|
20231020,134300,271910710,5950,5950,5950,5950,630
|
|
20231020,134200,268162210,5950,5950,5950,5950,0
|
|
20231020,134100,268162210,5950,5950,5950,5950,0
|
|
20231020,134000,268162210,5950,5950,5950,5950,0
|
|
20231020,133900,268162210,5950,5950,5950,5950,0
|
|
20231020,133800,268162210,5950,5950,5950,5950,0
|
|
20231020,133700,268162210,5950,5950,5950,5950,0
|
|
20231020,133600,268162210,5950,5950,5950,5950,0
|
|
20231020,133500,268162210,5950,5950,5950,5950,294
|
|
20231020,133400,266412910,5950,5950,5950,5950,0
|
|
20231020,133300,266412910,5950,5950,5950,5950,0
|
|
20231020,133200,266412910,5950,5950,5950,5950,0
|
|
20231020,133100,266412910,5950,5950,5950,5950,22
|
|
20231020,133000,266282010,5950,5950,5950,5950,0
|
|
20231020,132900,266282010,5950,5950,5950,5950,0
|
|
20231020,132800,266282010,5950,5950,5950,5950,100
|
|
20231020,132700,265687010,5960,5950,5960,5950,17
|
|
20231020,132600,265585850,5950,5950,5950,5950,0
|
|
20231020,132500,265585850,5950,5950,5950,5950,295
|
|
20231020,132400,263830600,5950,5950,5950,5950,0
|
|
20231020,132300,263830600,5950,5950,5950,5950,0
|
|
20231020,132200,263830600,5950,5950,5950,5950,0
|
|
20231020,132100,263830600,5950,5950,5950,5950,0
|
|
20231020,132000,263830600,5950,5950,5950,5950,0
|
|
20231020,131900,263830600,5950,5950,5950,5950,0
|
|
20231020,131800,263830600,5950,5950,5950,5950,22
|
|
20231020,131700,263699700,5950,5950,5950,5950,0
|
|
20231020,131600,263699700,5950,5950,5950,5950,0
|
|
20231020,131500,263699700,5950,5950,5950,5950,295
|
|
20231020,131400,261944450,5950,5950,5950,5950,0
|
|
20231020,131300,261944450,5950,5950,5950,5950,0
|
|
20231020,131200,261944450,5950,5950,5950,5950,0
|
|
20231020,131100,261944450,5950,5950,5950,5950,0
|
|
20231020,131000,261944450,5950,5950,5950,5950,0
|
|
20231020,130900,261944450,5950,5950,5950,5950,0
|
|
20231020,130800,261944450,5950,5950,5950,5950,0
|
|
20231020,130700,261944450,5950,5950,5950,5950,0
|
|
20231020,130600,261944450,5950,5950,5950,5950,31
|
|
20231020,130500,261760000,5950,5950,5950,5950,294
|
|
20231020,130400,260010700,5950,5950,5950,5950,4
|
|
20231020,130300,259986900,5900,5910,5910,5900,166
|
|
20231020,130200,259007470,5950,5920,5950,5910,21
|
|
20231020,130100,258883230,5950,5950,5950,5950,1
|
|
20231020,130000,258877280,5950,5950,5950,5950,1
|
|
20231020,125900,258871330,5950,5950,5950,5950,6
|
|
20231020,125800,258835630,5950,5950,5950,5950,22
|
|
20231020,125700,258704730,5950,5950,5950,5950,0
|
|
20231020,125600,258704730,5950,5950,5950,5950,0
|
|
20231020,125500,258704730,5950,5940,5950,5940,316
|
|
20231020,125400,256824910,5940,5940,5940,5940,0
|
|
20231020,125300,256824910,5940,5940,5940,5940,0
|
|
20231020,125200,256824910,5940,5940,5940,5940,4
|
|
20231020,125100,256801150,5920,5920,5920,5920,25
|
|
20231020,125000,256653150,5920,5920,5920,5920,0
|
|
20231020,124900,256653150,5920,5930,5930,5920,28
|
|
20231020,124800,256487210,5950,5950,5950,5950,0
|
|
20231020,124700,256487210,5950,5950,5950,5950,0
|
|
20231020,124600,256487210,5950,5950,5950,5950,0
|
|
20231020,124500,256487210,5950,5950,5950,5950,294
|
|
20231020,124400,254737910,5950,5950,5950,5950,6
|
|
20231020,124300,254702210,5930,5930,5930,5930,0
|
|
20231020,124200,254702210,5930,5930,5930,5930,14
|
|
20231020,124100,254619190,5950,5950,5950,5950,0
|
|
20231020,124000,254619190,5950,5950,5950,5950,0
|
|
20231020,123900,254619190,5950,5950,5950,5950,0
|
|
20231020,123800,254619190,5950,5950,5950,5950,22
|
|
20231020,123700,254488290,5950,5950,5950,5950,22
|
|
20231020,123600,254357390,5950,5950,5950,5950,0
|
|
20231020,123500,254357390,5950,5950,5950,5950,294
|
|
20231020,123400,252608090,5950,5950,5950,5950,0
|
|
20231020,123300,252608090,5950,5950,5950,5950,0
|
|
20231020,123200,252608090,5950,5950,5950,5950,0
|
|
20231020,123100,252608090,5950,5950,5950,5950,0
|
|
20231020,123000,252608090,5950,5950,5950,5950,0
|
|
20231020,122900,252608090,5950,5950,5950,5950,0
|
|
20231020,122800,252608090,5950,5950,5950,5950,0
|
|
20231020,122700,252608090,5950,5950,5950,5950,0
|
|
20231020,122600,252608090,5950,5950,5950,5950,4
|
|
20231020,122500,252584290,5940,5930,5940,5930,294
|
|
20231020,122400,250838420,5930,5930,5930,5930,0
|
|
20231020,122300,250838420,5930,5930,5930,5930,0
|
|
20231020,122200,250838420,5930,5930,5930,5930,0
|
|
20231020,122100,250838420,5930,5930,5930,5930,0
|
|
20231020,122000,250838420,5930,5930,5930,5930,0
|
|
20231020,121900,250838420,5930,5930,5930,5930,0
|
|
20231020,121800,250838420,5930,5930,5930,5930,0
|
|
20231020,121700,250838420,5930,5930,5930,5930,0
|
|
20231020,121600,250838420,5930,5930,5930,5930,0
|
|
20231020,121500,250838420,5930,5930,5930,5930,294
|
|
20231020,121400,249095000,5930,5930,5930,5930,0
|
|
20231020,121300,249095000,5930,5930,5930,5930,0
|
|
20231020,121200,249095000,5930,5930,5930,5930,0
|
|
20231020,121100,249095000,5930,5930,5930,5930,0
|
|
20231020,121000,249095000,5930,5930,5930,5930,0
|
|
20231020,120900,249095000,5930,5930,5930,5930,22
|
|
20231020,120800,248964540,5930,5930,5930,5930,0
|
|
20231020,120700,248964540,5930,5930,5930,5930,0
|
|
20231020,120600,248964540,5930,5930,5930,5930,0
|
|
20231020,120500,248964540,5930,5930,5930,5930,294
|
|
20231020,120400,247221120,5930,5930,5930,5930,0
|
|
20231020,120300,247221120,5930,5930,5930,5930,0
|
|
20231020,120200,247221120,5930,5930,5930,5930,0
|
|
20231020,120100,247221120,5930,5930,5930,5930,0
|
|
20231020,120000,247221120,5930,5930,5930,5930,11
|
|
20231020,115900,247155890,5930,5930,5930,5930,0
|
|
20231020,115800,247155890,5930,5930,5930,5930,182
|
|
20231020,115700,246076630,5930,5930,5930,5930,0
|
|
20231020,115600,246076630,5930,5930,5930,5930,0
|
|
20231020,115500,246076630,5930,5930,5930,5930,294
|
|
20231020,115400,244333210,5930,5930,5930,5930,2
|
|
20231020,115300,244321350,5930,5930,5930,5930,2
|
|
20231020,115200,244309490,5940,5940,5940,5940,0
|
|
20231020,115100,244309490,5940,5940,5940,5940,0
|
|
20231020,115000,244309490,5940,5940,5940,5940,0
|
|
20231020,114900,244309490,5940,5940,5940,5940,0
|
|
20231020,114800,244309490,5940,5940,5940,5940,0
|
|
20231020,114700,244309490,5940,5940,5940,5940,0
|
|
20231020,114600,244309490,5940,5940,5940,5940,0
|
|
20231020,114500,244309490,5940,5930,5940,5930,295
|
|
20231020,114400,242559190,5940,5940,5940,5940,0
|
|
20231020,114300,242559190,5940,5940,5940,5940,0
|
|
20231020,114200,242559190,5940,5940,5940,5940,0
|
|
20231020,114100,242559190,5940,5940,5940,5940,0
|
|
20231020,114000,242559190,5940,5930,5940,5930,3
|
|
20231020,113900,242541380,5900,5900,5900,5900,0
|
|
20231020,113800,242541380,5900,5900,5900,5900,248
|
|
20231020,113700,241078180,5940,5940,5940,5940,0
|
|
20231020,113600,241078180,5940,5940,5940,5940,0
|
|
20231020,113500,241078180,5940,5940,5940,5940,294
|
|
20231020,113400,239331820,5940,5940,5940,5940,0
|
|
20231020,113300,239331820,5940,5940,5940,5940,0
|
|
20231020,113200,239331820,5940,5900,5940,5900,304
|
|
20231020,113100,237538060,5900,5900,5900,5900,0
|
|
20231020,113000,237538060,5900,5900,5900,5900,75
|
|
20231020,112900,237095560,5900,5940,5940,5900,75
|
|
20231020,112800,236652780,5910,5910,5910,5910,104
|
|
20231020,112700,236038140,5950,5950,5950,5950,0
|
|
20231020,112600,236038140,5950,5950,5950,5950,0
|
|
20231020,112500,236038140,5950,5940,5950,5940,294
|
|
20231020,112400,234290840,5950,5950,5950,5950,1
|
|
20231020,112300,234284890,5920,5920,5920,5920,0
|
|
20231020,112200,234284890,5920,5920,5920,5920,0
|
|
20231020,112100,234284890,5920,5920,5920,5920,168
|
|
20231020,112000,233290330,5950,5950,5950,5950,0
|
|
20231020,111900,233290330,5950,5950,5950,5950,0
|
|
20231020,111800,233290330,5950,5950,5950,5950,0
|
|
20231020,111700,233290330,5950,5950,5950,5950,0
|
|
20231020,111600,233290330,5950,5950,5950,5950,0
|
|
20231020,111500,233290330,5950,5950,5950,5950,294
|
|
20231020,111400,231541030,5950,5950,5950,5950,0
|
|
20231020,111300,231541030,5950,5950,5950,5950,0
|
|
20231020,111200,231541030,5950,5950,5950,5950,0
|
|
20231020,111100,231541030,5950,5950,5950,5950,0
|
|
20231020,111000,231541030,5950,5920,5950,5920,102
|
|
20231020,110900,230936870,5920,5920,5920,5920,3
|
|
20231020,110800,230919110,5950,5950,5950,5950,0
|
|
20231020,110700,230919110,5950,5950,5950,5950,0
|
|
20231020,110600,230919110,5950,5950,5950,5950,0
|
|
20231020,110500,230919110,5950,5940,5950,5940,299
|
|
20231020,110400,229143000,5930,5930,5930,5930,0
|
|
20231020,110300,229143000,5930,5930,5930,5930,20
|
|
20231020,110200,229024400,5950,5950,5950,5950,0
|
|
20231020,110100,229024400,5950,5950,5950,5950,0
|
|
20231020,110000,229024400,5950,5950,5950,5950,0
|
|
20231020,105900,229024400,5950,5950,5950,5950,0
|
|
20231020,105800,229024400,5950,5950,5950,5950,0
|
|
20231020,105700,229024400,5950,5950,5950,5950,0
|
|
20231020,105600,229024400,5950,5950,5950,5950,14
|
|
20231020,105500,228941100,5950,5940,5950,5940,331
|
|
20231020,105400,226972250,5950,5950,5950,5950,0
|
|
20231020,105300,226972250,5950,5950,5950,5950,0
|
|
20231020,105200,226972250,5950,5950,5950,5950,0
|
|
20231020,105100,226972250,5950,5950,5950,5950,0
|
|
20231020,105000,226972250,5950,5950,5950,5950,0
|
|
20231020,104900,226972250,5950,5950,5950,5950,0
|
|
20231020,104800,226972250,5950,5950,5950,5950,0
|
|
20231020,104700,226972250,5950,5950,5950,5950,0
|
|
20231020,104600,226972250,5950,5950,5950,5950,2
|
|
20231020,104500,226960350,5930,5920,5930,5920,294
|
|
20231020,104400,225217210,5920,5920,5920,5920,3
|
|
20231020,104300,225199450,5940,5940,5940,5940,0
|
|
20231020,104200,225199450,5940,5940,5940,5940,0
|
|
20231020,104100,225199450,5940,5940,5940,5940,0
|
|
20231020,104000,225199450,5940,5940,5940,5940,0
|
|
20231020,103900,225199450,5940,5940,5940,5940,0
|
|
20231020,103800,225199450,5940,5940,5940,5940,0
|
|
20231020,103700,225199450,5940,5940,5940,5940,3
|
|
20231020,103600,225181630,5890,5900,5900,5890,100
|
|
20231020,103500,224591910,5970,5960,5970,5960,294
|
|
20231020,103400,222837080,5960,5900,5970,5890,182
|
|
20231020,103300,221764270,5930,5930,5930,5930,0
|
|
20231020,103200,221764270,5930,5940,5940,5930,81
|
|
20231020,103100,221283630,5990,5940,5990,5940,30
|
|
20231020,103000,221105380,5940,5940,5940,5940,0
|
|
20231020,102900,221105380,5940,5900,5940,5900,7706
|
|
20231020,102800,175603830,5900,5900,5900,5900,845
|
|
20231020,102700,170618330,5900,5890,5900,5890,4
|
|
20231020,102600,170594740,5870,5900,5900,5870,114
|
|
20231020,102500,169922560,5900,5900,5900,5900,295
|
|
20231020,102400,168182060,5900,5900,5900,5900,0
|
|
20231020,102300,168182060,5900,5900,5900,5900,0
|
|
20231020,102200,168182060,5900,5900,5900,5900,0
|
|
20231020,102100,168182060,5900,5900,5900,5900,139
|
|
20231020,102000,167361960,5900,5900,5900,5900,0
|
|
20231020,101900,167361960,5900,5900,5900,5900,0
|
|
20231020,101800,167361960,5900,5900,5900,5900,0
|
|
20231020,101700,167361960,5900,5900,5900,5900,0
|
|
20231020,101600,167361960,5900,5860,5900,5860,155
|
|
20231020,101500,166453460,5860,5910,5910,5860,304
|
|
20231020,101400,164657320,5910,5910,5910,5910,2
|
|
20231020,101300,164645500,5860,5880,5880,5860,226
|
|
20231020,101200,163318280,5910,5910,5910,5910,0
|
|
20231020,101100,163318280,5910,5910,5910,5910,22
|
|
20231020,101000,163188260,5920,5920,5920,5920,0
|
|
20231020,100900,163188260,5920,5920,5920,5920,2003
|
|
20231020,100800,151330500,5880,5880,5880,5880,500
|
|
20231020,100700,148390500,5930,5930,5930,5930,11
|
|
20231020,100600,148325270,5930,5930,5930,5930,2
|
|
20231020,100500,148313410,5910,5910,5910,5910,294
|
|
20231020,100400,146575870,5900,5880,5900,5880,1182
|
|
20231020,100300,139625650,5900,5900,5900,5900,19
|
|
20231020,100200,139513550,5900,5900,5900,5900,12
|
|
20231020,100100,139442750,5890,5890,5890,5890,99
|
|
20231020,100000,138859640,5900,5880,5900,5880,12
|
|
20231020,095900,138788950,5880,5880,5880,5880,1
|
|
20231020,095800,138783070,5900,5900,5900,5900,14
|
|
20231020,095700,138700470,5900,5900,5900,5900,219
|
|
20231020,095600,137408370,5920,5910,5920,5910,118
|
|
20231020,095500,136710980,5900,5890,5910,5890,23
|
|
20231020,095400,136575300,5870,5870,5870,5870,30
|
|
20231020,095300,136399200,5880,5890,5890,5870,810
|
|
20231020,095200,131641920,5940,5930,5940,5930,200
|
|
20231020,095100,130454880,5870,5890,5890,5870,387
|
|
20231020,095000,128178880,5880,5910,5940,5880,3184
|
|
20231020,094900,109380170,5920,5970,5970,5920,3129
|
|
20231020,094800,90779400,6000,6000,6000,6000,0
|
|
20231020,094700,90779400,6000,5990,6000,5990,200
|
|
20231020,094600,89579480,5970,5970,5970,5970,20
|
|
20231020,094500,89460080,5990,6000,6000,5990,694
|
|
20231020,094400,85298080,6000,6000,6000,6000,0
|
|
20231020,094300,85298080,6000,6000,6000,5980,1136
|
|
20231020,094200,78498760,6000,6000,6000,6000,0
|
|
20231020,094100,78498760,6000,6000,6000,6000,0
|
|
20231020,094000,78498760,6000,6000,6000,6000,0
|
|
20231020,093900,78498760,6000,5990,6000,5990,14
|
|
20231020,093800,78414890,5990,6000,6000,5990,441
|
|
20231020,093700,75771300,5990,5990,5990,5990,512
|
|
20231020,093600,72704420,6000,6000,6000,6000,1
|
|
20231020,093500,72698420,6010,6010,6010,6010,295
|
|
20231020,093400,70925470,6010,6010,6010,6010,202
|
|
20231020,093300,69711450,6000,6010,6010,6000,44
|
|
20231020,093200,69447440,5990,6010,6010,5990,1024
|
|
20231020,093100,63309640,6000,6000,6000,6000,569
|
|
20231020,093000,59895640,6020,6020,6020,6020,2
|
|
20231020,092900,59883600,6000,6020,6020,6000,206
|
|
20231020,092800,58643600,6020,6020,6020,6020,200
|
|
20231020,092700,57439600,6020,6020,6020,6020,1
|
|
20231020,092600,57433580,6020,6020,6020,6020,0
|
|
20231020,092500,57433580,6020,6020,6020,6020,297
|
|
20231020,092400,55645640,6020,6020,6020,6020,2
|
|
20231020,092300,55633600,6000,6000,6000,6000,257
|
|
20231020,092200,54091600,6020,5990,6020,5990,253
|
|
20231020,092100,52575470,5990,5990,5990,5990,0
|
|
20231020,092000,52575470,5990,5980,5990,5980,101
|
|
20231020,091900,51971480,5990,5990,5990,5990,14
|
|
20231020,091800,51887620,5990,6000,6000,5990,815
|
|
20231020,091700,47003100,6030,6010,6030,6010,219
|
|
20231020,091600,45686830,6030,6020,6040,6020,48
|
|
20231020,091500,45397790,6020,6050,6050,6010,414
|
|
20231020,091400,42897130,6060,6060,6060,6060,0
|
|
20231020,091300,42897130,6060,6050,6060,6050,710
|
|
20231020,091200,38601620,6050,6010,6050,6010,1102
|
|
20231020,091100,31944180,6040,6040,6040,6040,0
|
|
20231020,091000,31944180,6040,6040,6040,6040,16
|
|
20231020,090900,31847540,6000,6030,6050,6000,1396
|
|
20231020,090800,23421110,6030,5990,6030,5990,302
|
|
20231020,090700,21606090,5990,6020,6030,5990,216
|
|
20231020,090600,20305700,6020,6020,6030,6020,1088
|
|
20231020,090500,13754650,6020,6010,6020,6010,805
|
|
20231020,090400,8914780,6010,5990,6010,5990,802
|
|
20231020,090300,4103480,5990,5990,5990,5990,257
|
|
20231020,090200,2564050,5990,5980,5990,5980,106
|
|
20231020,090100,1929540,5980,5980,5980,5980,222
|
|
20231020,090000,601980,5980,5960,5980,5960,101
|