584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184100,2651933335,4635,4635,4635,4635,3730
|
|
20231020,184000,2651933335,4635,4635,4635,4635,0
|
|
20231020,183900,2651933335,4635,4635,4635,4635,0
|
|
20231020,183800,2651933335,4635,4635,4635,4635,0
|
|
20231020,183700,2651933335,4635,4635,4635,4635,0
|
|
20231020,183600,2651933335,4635,4635,4635,4635,0
|
|
20231020,183500,2651933335,4635,4635,4635,4635,0
|
|
20231020,183400,2651933335,4635,4635,4635,4635,0
|
|
20231020,183300,2651933335,4635,4635,4635,4635,0
|
|
20231020,183200,2651933335,4635,4635,4635,4635,0
|
|
20231020,183100,2651933335,4635,4635,4635,4635,0
|
|
20231020,183000,2651933335,4635,4635,4635,4635,0
|
|
20231020,182900,2651933335,4635,4635,4635,4635,0
|
|
20231020,182800,2651933335,4635,4635,4635,4635,0
|
|
20231020,182700,2651933335,4635,4635,4635,4635,0
|
|
20231020,182600,2651933335,4635,4635,4635,4635,0
|
|
20231020,182500,2651933335,4635,4635,4635,4635,0
|
|
20231020,182400,2651933335,4635,4635,4635,4635,0
|
|
20231020,182300,2651933335,4635,4635,4635,4635,0
|
|
20231020,182200,2651933335,4635,4635,4635,4635,0
|
|
20231020,182100,2651933335,4635,4635,4635,4635,0
|
|
20231020,182000,2651933335,4635,4635,4635,4635,0
|
|
20231020,181900,2651933335,4635,4635,4635,4635,0
|
|
20231020,181800,2651933335,4635,4635,4635,4635,0
|
|
20231020,181700,2651933335,4635,4635,4635,4635,0
|
|
20231020,181600,2651933335,4635,4635,4635,4635,0
|
|
20231020,181500,2651933335,4635,4635,4635,4635,0
|
|
20231020,181400,2651933335,4635,4635,4635,4635,0
|
|
20231020,181300,2651933335,4635,4635,4635,4635,0
|
|
20231020,181200,2651933335,4635,4635,4635,4635,0
|
|
20231020,181100,2651933335,4635,4635,4635,4635,3730
|
|
20231020,181000,2651933335,4635,4635,4635,4635,0
|
|
20231020,180900,2651933335,4635,4635,4635,4635,0
|
|
20231020,180800,2651933335,4635,4635,4635,4635,0
|
|
20231020,180700,2651933335,4635,4635,4635,4635,0
|
|
20231020,180600,2651933335,4635,4635,4635,4635,0
|
|
20231020,180500,2651933335,4635,4635,4635,4635,0
|
|
20231020,180400,2651933335,4635,4635,4635,4635,0
|
|
20231020,180300,2651933335,4635,4635,4635,4635,0
|
|
20231020,180200,2651933335,4635,4635,4635,4635,0
|
|
20231020,180100,2651933335,4635,4635,4635,4635,0
|
|
20231020,180000,2651933335,4635,4635,4635,4635,0
|
|
20231020,175900,2651933335,4635,4635,4635,4635,0
|
|
20231020,175800,2651933335,4635,4635,4635,4635,0
|
|
20231020,175700,2651933335,4635,4635,4635,4635,0
|
|
20231020,175600,2651933335,4635,4635,4635,4635,0
|
|
20231020,175500,2651933335,4635,4635,4635,4635,0
|
|
20231020,175400,2651933335,4635,4635,4635,4635,0
|
|
20231020,175300,2651933335,4635,4635,4635,4635,0
|
|
20231020,175200,2651933335,4635,4635,4635,4635,0
|
|
20231020,175100,2651933335,4635,4635,4635,4635,0
|
|
20231020,175000,2651933335,4635,4635,4635,4635,0
|
|
20231020,174900,2651933335,4635,4635,4635,4635,0
|
|
20231020,174800,2651933335,4635,4635,4635,4635,0
|
|
20231020,174700,2651933335,4635,4635,4635,4635,0
|
|
20231020,174600,2651933335,4635,4635,4635,4635,0
|
|
20231020,174500,2651933335,4635,4635,4635,4635,0
|
|
20231020,174400,2651933335,4635,4635,4635,4635,0
|
|
20231020,174300,2651933335,4635,4635,4635,4635,0
|
|
20231020,174200,2651933335,4635,4635,4635,4635,0
|
|
20231020,174100,2651933335,4635,4635,4635,4635,3730
|
|
20231020,174000,2651933335,4635,4635,4635,4635,0
|
|
20231020,173900,2651933335,4635,4635,4635,4635,0
|
|
20231020,173800,2651933335,4635,4635,4635,4635,0
|
|
20231020,173700,2651933335,4635,4635,4635,4635,0
|
|
20231020,173600,2651933335,4635,4635,4635,4635,0
|
|
20231020,173500,2651933335,4635,4635,4635,4635,0
|
|
20231020,173400,2651933335,4635,4635,4635,4635,0
|
|
20231020,173300,2651933335,4635,4635,4635,4635,0
|
|
20231020,173200,2651933335,4635,4635,4635,4635,0
|
|
20231020,173100,2651933335,4635,4635,4635,4635,0
|
|
20231020,173000,2651933335,4635,4635,4635,4635,0
|
|
20231020,172900,2651933335,4635,4635,4635,4635,0
|
|
20231020,172800,2651933335,4635,4635,4635,4635,0
|
|
20231020,172700,2651933335,4635,4635,4635,4635,0
|
|
20231020,172600,2651933335,4635,4635,4635,4635,0
|
|
20231020,172500,2651933335,4635,4635,4635,4635,0
|
|
20231020,172400,2651933335,4635,4635,4635,4635,0
|
|
20231020,172300,2651933335,4635,4635,4635,4635,0
|
|
20231020,172200,2651933335,4635,4635,4635,4635,0
|
|
20231020,172100,2651933335,4635,4635,4635,4635,0
|
|
20231020,172000,2651933335,4635,4635,4635,4635,0
|
|
20231020,171900,2651933335,4635,4635,4635,4635,0
|
|
20231020,171800,2651933335,4635,4635,4635,4635,0
|
|
20231020,171700,2651933335,4635,4635,4635,4635,0
|
|
20231020,171600,2651933335,4635,4635,4635,4635,0
|
|
20231020,171500,2651933335,4635,4635,4635,4635,0
|
|
20231020,171400,2651933335,4635,4635,4635,4635,0
|
|
20231020,171300,2651933335,4635,4635,4635,4635,0
|
|
20231020,171200,2651933335,4635,4635,4635,4635,0
|
|
20231020,171100,2651933335,4635,4635,4635,4635,3730
|
|
20231020,171000,2651933335,4635,4635,4635,4635,0
|
|
20231020,170900,2651933335,4635,4635,4635,4635,0
|
|
20231020,170800,2651933335,4635,4635,4635,4635,0
|
|
20231020,170700,2651933335,4635,4635,4635,4635,0
|
|
20231020,170600,2651933335,4635,4635,4635,4635,0
|
|
20231020,170500,2651933335,4635,4635,4635,4635,0
|
|
20231020,170400,2651933335,4635,4635,4635,4635,0
|
|
20231020,170300,2651933335,4635,4635,4635,4635,0
|
|
20231020,170200,2651933335,4635,4635,4635,4635,0
|
|
20231020,170100,2651933335,4635,4635,4635,4635,0
|
|
20231020,170000,2651933335,4635,4635,4635,4635,0
|
|
20231020,165900,2651933335,4635,4635,4635,4635,0
|
|
20231020,165800,2651933335,4635,4635,4635,4635,0
|
|
20231020,165700,2651933335,4635,4635,4635,4635,0
|
|
20231020,165600,2651933335,4635,4635,4635,4635,0
|
|
20231020,165500,2651933335,4635,4635,4635,4635,0
|
|
20231020,165400,2651933335,4635,4635,4635,4635,0
|
|
20231020,165300,2651933335,4635,4635,4635,4635,0
|
|
20231020,165200,2651933335,4635,4635,4635,4635,0
|
|
20231020,165100,2651933335,4635,4635,4635,4635,0
|
|
20231020,165000,2651933335,4635,4635,4635,4635,0
|
|
20231020,164900,2651933335,4635,4635,4635,4635,0
|
|
20231020,164800,2651933335,4635,4635,4635,4635,0
|
|
20231020,164700,2651933335,4635,4635,4635,4635,0
|
|
20231020,164600,2651933335,4635,4635,4635,4635,0
|
|
20231020,164500,2651933335,4635,4635,4635,4635,0
|
|
20231020,164400,2651933335,4635,4635,4635,4635,0
|
|
20231020,164300,2651933335,4635,4635,4635,4635,0
|
|
20231020,164200,2651933335,4635,4635,4635,4635,0
|
|
20231020,164100,2651933335,4635,4635,4635,4635,3730
|
|
20231020,164000,2651933335,4635,4635,4635,4635,0
|
|
20231020,163900,2651933335,4635,4635,4635,4635,0
|
|
20231020,163800,2651933335,4635,4635,4635,4635,0
|
|
20231020,163700,2651933335,4635,4635,4635,4635,0
|
|
20231020,163600,2651933335,4635,4635,4635,4635,0
|
|
20231020,163500,2651933335,4635,4635,4635,4635,0
|
|
20231020,163400,2651933335,4635,4635,4635,4635,0
|
|
20231020,163300,2651933335,4635,4635,4635,4635,0
|
|
20231020,163200,2651933335,4635,4635,4635,4635,0
|
|
20231020,163100,2651933335,4635,4635,4635,4635,0
|
|
20231020,163000,2651933335,4635,4635,4635,4635,0
|
|
20231020,162900,2651933335,4635,4635,4635,4635,0
|
|
20231020,162800,2651933335,4635,4635,4635,4635,0
|
|
20231020,162700,2651933335,4635,4635,4635,4635,0
|
|
20231020,162600,2651933335,4635,4635,4635,4635,0
|
|
20231020,162500,2651933335,4635,4635,4635,4635,0
|
|
20231020,162400,2651933335,4635,4635,4635,4635,0
|
|
20231020,162300,2651933335,4635,4635,4635,4635,0
|
|
20231020,162200,2651933335,4635,4635,4635,4635,0
|
|
20231020,162100,2651933335,4635,4635,4635,4635,0
|
|
20231020,162000,2651933335,4635,4635,4635,4635,0
|
|
20231020,161900,2651933335,4635,4635,4635,4635,0
|
|
20231020,161800,2651933335,4635,4635,4635,4635,0
|
|
20231020,161700,2651933335,4635,4635,4635,4635,0
|
|
20231020,161600,2651933335,4635,4635,4635,4635,0
|
|
20231020,161500,2651933335,4635,4635,4635,4635,0
|
|
20231020,161400,2651933335,4635,4635,4635,4635,0
|
|
20231020,161300,2651933335,4635,4635,4635,4635,0
|
|
20231020,161200,2651933335,4635,4635,4635,4635,0
|
|
20231020,161100,2651933335,4635,4635,4635,4635,3730
|
|
20231020,161000,2651933335,4635,4635,4635,4635,0
|
|
20231020,160900,2651933335,4635,4635,4635,4635,0
|
|
20231020,160800,2651933335,4635,4635,4635,4635,0
|
|
20231020,160700,2651933335,4635,4635,4635,4635,0
|
|
20231020,160600,2651933335,4635,4635,4635,4635,0
|
|
20231020,160500,2651933335,4635,4635,4635,4635,0
|
|
20231020,160400,2651933335,4635,4635,4635,4635,0
|
|
20231020,160300,2651933335,4635,4635,4635,4635,0
|
|
20231020,160200,2651933335,4635,4635,4635,4635,0
|
|
20231020,160100,2651933335,4635,4635,4635,4635,0
|
|
20231020,160000,2651933335,4635,4635,4635,4635,0
|
|
20231020,155900,2651933335,4635,4635,4635,4635,0
|
|
20231020,155800,2651933335,4635,4635,4635,4635,0
|
|
20231020,155700,2651933335,4635,4635,4635,4635,0
|
|
20231020,155600,2651933335,4635,4635,4635,4635,0
|
|
20231020,155500,2651933335,4635,4635,4635,4635,0
|
|
20231020,155400,2651933335,4635,4635,4635,4635,0
|
|
20231020,155300,2651933335,4635,4635,4635,4635,0
|
|
20231020,155200,2651933335,4635,4635,4635,4635,0
|
|
20231020,155100,2651933335,4635,4635,4635,4635,0
|
|
20231020,155000,2651933335,4635,4635,4635,4635,0
|
|
20231020,154900,2651933335,4635,4635,4635,4635,0
|
|
20231020,154800,2651933335,4635,4635,4635,4635,0
|
|
20231020,154700,2651933335,4635,4635,4635,4635,0
|
|
20231020,154600,2651933335,4635,4635,4635,4635,0
|
|
20231020,154500,2651933335,4635,4635,4635,4635,0
|
|
20231020,154400,2651933335,4635,4635,4635,4635,0
|
|
20231020,154300,2651933335,4635,4635,4635,4635,0
|
|
20231020,154200,2651933335,4635,4635,4635,4635,0
|
|
20231020,154100,2651933335,4635,4635,4635,4635,3730
|
|
20231020,154000,2651933335,4635,4635,4635,4635,0
|
|
20231020,153900,2651933335,4635,4635,4635,4635,0
|
|
20231020,153800,2651933335,4635,4635,4635,4635,0
|
|
20231020,153700,2651933335,4635,4635,4635,4635,0
|
|
20231020,153600,2651933335,4635,4635,4635,4635,0
|
|
20231020,153500,2651933335,4635,4635,4635,4635,0
|
|
20231020,153400,2651933335,4635,4635,4635,4635,0
|
|
20231020,153300,2651933335,4635,4635,4635,4635,0
|
|
20231020,153200,2651933335,4635,4635,4635,4635,0
|
|
20231020,153100,2651933335,4635,4635,4635,4635,0
|
|
20231020,153000,2651933335,4635,4635,4635,4635,3730
|
|
20231020,152900,2634644785,4645,4645,4645,4645,0
|
|
20231020,152800,2634644785,4645,4645,4645,4645,0
|
|
20231020,152700,2634644785,4645,4645,4645,4645,0
|
|
20231020,152600,2634644785,4645,4645,4645,4645,0
|
|
20231020,152500,2634644785,4645,4645,4645,4645,0
|
|
20231020,152400,2634644785,4645,4645,4645,4645,0
|
|
20231020,152300,2634644785,4645,4645,4645,4645,0
|
|
20231020,152200,2634644785,4645,4645,4645,4645,0
|
|
20231020,152100,2634644785,4645,4645,4645,4645,0
|
|
20231020,152000,2634644785,4645,4645,4645,4645,0
|
|
20231020,151900,2634644785,4645,4635,4645,4635,1377
|
|
20231020,151800,2628255440,4635,4635,4635,4635,399
|
|
20231020,151700,2626406075,4635,4635,4635,4635,1002
|
|
20231020,151600,2621761805,4635,4645,4645,4635,1442
|
|
20231020,151500,2615076000,4645,4645,4645,4645,2
|
|
20231020,151400,2615066710,4645,4645,4645,4640,463
|
|
20231020,151300,2612917870,4645,4645,4645,4640,449
|
|
20231020,151200,2610834500,4645,4645,4645,4645,3
|
|
20231020,151100,2610820565,4635,4640,4640,4635,156
|
|
20231020,151000,2610097005,4640,4640,4640,4640,901
|
|
20231020,150900,2605916365,4640,4645,4645,4640,1554
|
|
20231020,150800,2598700135,4640,4640,4645,4640,2048
|
|
20231020,150700,2589197215,4640,4645,4645,4640,2881
|
|
20231020,150600,2575822520,4645,4645,4645,4645,2158
|
|
20231020,150500,2565798610,4650,4645,4650,4645,3701
|
|
20231020,150400,2548607460,4645,4655,4655,4645,6856
|
|
20231020,150300,2516739550,4660,4650,4660,4650,2984
|
|
20231020,150200,2502863940,4650,4650,4650,4650,529
|
|
20231020,150100,2500404090,4650,4660,4660,4650,629
|
|
20231020,150000,2497472960,4645,4660,4660,4645,2473
|
|
20231020,145900,2485973660,4645,4650,4650,4645,2168
|
|
20231020,145800,2475895355,4650,4660,4660,4650,899
|
|
20231020,145700,2471713515,4660,4660,4660,4650,160
|
|
20231020,145600,2470969120,4655,4650,4660,4650,167
|
|
20231020,145500,2470191370,4655,4650,4660,4645,1041
|
|
20231020,145400,2465350970,4650,4650,4650,4645,486
|
|
20231020,145300,2463091230,4650,4650,4655,4650,160
|
|
20231020,145200,2462346880,4655,4655,4660,4645,229
|
|
20231020,145100,2461280890,4645,4655,4660,4645,2190
|
|
20231020,145000,2451098355,4655,4660,4660,4655,526
|
|
20231020,144900,2448647525,4660,4665,4665,4655,528
|
|
20231020,144800,2446187880,4660,4665,4665,4660,899
|
|
20231020,144700,2441998200,4665,4660,4670,4660,155
|
|
20231020,144600,2441274750,4665,4665,4670,4650,424
|
|
20231020,144500,2439299270,4665,4665,4665,4665,148
|
|
20231020,144400,2438608850,4670,4660,4675,4660,2150
|
|
20231020,144300,2428570740,4660,4660,4660,4660,219
|
|
20231020,144200,2427550200,4650,4660,4665,4650,3701
|
|
20231020,144100,2410317175,4665,4665,4665,4665,199
|
|
20231020,144000,2409388840,4665,4665,4665,4660,289
|
|
20231020,143900,2408040815,4665,4665,4665,4665,146
|
|
20231020,143800,2407359725,4665,4670,4670,4665,2546
|
|
20231020,143700,2395481905,4670,4670,4670,4665,253
|
|
20231020,143600,2394300555,4665,4670,4675,4665,868
|
|
20231020,143500,2390246995,4670,4670,4670,4670,648
|
|
20231020,143400,2387220835,4675,4670,4675,4670,2353
|
|
20231020,143300,2376232315,4670,4670,4670,4670,582
|
|
20231020,143200,2373514375,4675,4670,4675,4670,101
|
|
20231020,143100,2373042700,4675,4675,4675,4675,0
|
|
20231020,143000,2373042700,4675,4675,4675,4670,1902
|
|
20231020,142900,2364151315,4675,4675,4675,4675,109
|
|
20231020,142800,2363641740,4680,4675,4680,4675,119
|
|
20231020,142700,2363085370,4680,4675,4680,4675,829
|
|
20231020,142600,2359209695,4670,4670,4675,4670,1065
|
|
20231020,142500,2354233570,4670,4670,4670,4670,423
|
|
20231020,142400,2352258160,4670,4675,4675,4670,53
|
|
20231020,142300,2352010595,4670,4670,4670,4670,0
|
|
20231020,142200,2352010595,4670,4670,4670,4670,426
|
|
20231020,142100,2350021175,4670,4670,4670,4665,344
|
|
20231020,142000,2348414945,4665,4665,4670,4665,1218
|
|
20231020,141900,2342731885,4665,4665,4670,4665,3420
|
|
20231020,141800,2326776615,4665,4660,4665,4660,2658
|
|
20231020,141700,2314379095,4660,4665,4665,4660,807
|
|
20231020,141600,2310617335,4660,4670,4670,4660,595
|
|
20231020,141500,2307842290,4665,4665,4665,4665,191
|
|
20231020,141400,2306951275,4665,4665,4670,4665,247
|
|
20231020,141300,2305798430,4655,4670,4670,4655,479
|
|
20231020,141200,2303562835,4670,4670,4670,4670,1055
|
|
20231020,141100,2298635985,4670,4645,4670,4645,799
|
|
20231020,141000,2294920760,4650,4665,4665,4650,3417
|
|
20231020,140900,2279024410,4670,4665,4670,4665,5412
|
|
20231020,140800,2253757180,4665,4675,4675,4665,2497
|
|
20231020,140700,2242100175,4675,4675,4680,4675,64
|
|
20231020,140600,2241800925,4680,4675,4680,4675,283
|
|
20231020,140500,2240477800,4675,4675,4675,4675,228
|
|
20231020,140400,2239411900,4675,4670,4675,4670,193
|
|
20231020,140300,2238510540,4670,4670,4670,4670,504
|
|
20231020,140200,2236156860,4670,4675,4675,4670,510
|
|
20231020,140100,2233772655,4675,4670,4680,4670,636
|
|
20231020,140000,2230799420,4670,4670,4675,4670,2769
|
|
20231020,135900,2217863190,4675,4675,4675,4670,2144
|
|
20231020,135800,2207840360,4675,4680,4680,4670,1283
|
|
20231020,135700,2201842775,4680,4680,4680,4675,440
|
|
20231020,135600,2199783580,4680,4685,4685,4680,1331
|
|
20231020,135500,2193554095,4680,4665,4680,4660,2854
|
|
20231020,135400,2180236305,4660,4660,4660,4660,1754
|
|
20231020,135300,2172062665,4655,4650,4655,4650,2263
|
|
20231020,135200,2161528600,4655,4650,4655,4645,1160
|
|
20231020,135100,2156134755,4650,4645,4650,4645,350
|
|
20231020,135000,2154509000,4650,4650,4650,4645,2082
|
|
20231020,134900,2144832700,4655,4655,4655,4655,9
|
|
20231020,134800,2144790805,4655,4650,4655,4650,722
|
|
20231020,134700,2141431000,4655,4655,4655,4655,1
|
|
20231020,134600,2141426345,4655,4655,4655,4655,2
|
|
20231020,134500,2141417035,4650,4650,4655,4650,546
|
|
20231020,134400,2138878130,4655,4660,4660,4655,2384
|
|
20231020,134300,2127773965,4660,4665,4665,4660,1149
|
|
20231020,134200,2122418680,4665,4660,4665,4660,20
|
|
20231020,134100,2122325420,4660,4650,4660,4650,1086
|
|
20231020,134000,2117268695,4655,4650,4655,4650,820
|
|
20231020,133900,2113455445,4655,4650,4655,4645,452
|
|
20231020,133800,2111352490,4645,4645,4645,4645,31
|
|
20231020,133700,2111208495,4645,4645,4650,4640,633
|
|
20231020,133600,2108268295,4655,4650,4655,4640,773
|
|
20231020,133500,2104672980,4650,4630,4650,4630,2568
|
|
20231020,133400,2092748960,4630,4640,4640,4625,177
|
|
20231020,133300,2091927735,4640,4640,4640,4640,371
|
|
20231020,133200,2090206295,4635,4630,4635,4630,618
|
|
20231020,133100,2087343080,4625,4625,4625,4625,210
|
|
20231020,133000,2086371830,4625,4625,4630,4620,282
|
|
20231020,132900,2085067160,4620,4620,4620,4620,4
|
|
20231020,132800,2085048680,4625,4625,4625,4625,7
|
|
20231020,132700,2085016305,4620,4620,4625,4620,5
|
|
20231020,132600,2084993200,4620,4605,4620,4605,4031
|
|
20231020,132500,2066407510,4610,4610,4610,4610,600
|
|
20231020,132400,2063641510,4600,4610,4610,4600,170
|
|
20231020,132300,2062859360,4610,4600,4610,4600,206
|
|
20231020,132200,2061911730,4610,4600,4610,4600,458
|
|
20231020,132100,2059800880,4600,4610,4610,4600,78
|
|
20231020,132000,2059442055,4600,4605,4610,4600,718
|
|
20231020,131900,2056132615,4610,4595,4610,4595,1411
|
|
20231020,131800,2049636625,4595,4585,4595,4585,6701
|
|
20231020,131700,2018898880,4580,4585,4585,4580,909
|
|
20231020,131600,2014734685,4585,4585,4585,4585,167
|
|
20231020,131500,2013968990,4585,4585,4585,4585,164
|
|
20231020,131400,2013217050,4585,4580,4585,4575,524
|
|
20231020,131300,2010817355,4585,4585,4585,4585,314
|
|
20231020,131200,2009377665,4580,4580,4585,4580,174
|
|
20231020,131100,2008579935,4585,4580,4585,4580,677
|
|
20231020,131000,2005478505,4585,4585,4585,4585,162
|
|
20231020,130900,2004735735,4585,4580,4585,4580,522
|
|
20231020,130800,2002343370,4580,4575,4585,4575,453
|
|
20231020,130700,2000267960,4580,4580,4580,4580,293
|
|
20231020,130600,1998926020,4580,4585,4585,4580,449
|
|
20231020,130500,1996869585,4585,4575,4585,4575,527
|
|
20231020,130400,1994456380,4580,4585,4585,4575,157
|
|
20231020,130300,1993737310,4575,4580,4585,4575,331
|
|
20231020,130200,1992222050,4580,4575,4580,4575,836
|
|
20231020,130100,1988394780,4580,4570,4580,4570,3574
|
|
20231020,130000,1972061435,4575,4575,4575,4575,6
|
|
20231020,125900,1972033985,4570,4570,4575,4570,1049
|
|
20231020,125800,1967238550,4570,4570,4570,4570,340
|
|
20231020,125700,1965684750,4570,4570,4570,4570,443
|
|
20231020,125600,1963660240,4575,4575,4575,4570,76
|
|
20231020,125500,1963312880,4570,4570,4570,4565,981
|
|
20231020,125400,1958831525,4570,4570,4570,4565,327
|
|
20231020,125300,1957338265,4565,4565,4565,4565,0
|
|
20231020,125200,1957338265,4565,4570,4570,4565,110
|
|
20231020,125100,1956836080,4565,4570,4580,4565,619
|
|
20231020,125000,1954009595,4575,4570,4575,4570,433
|
|
20231020,124900,1952030780,4580,4565,4580,4565,2774
|
|
20231020,124800,1939337200,4565,4560,4565,4560,486
|
|
20231020,124700,1937120990,4565,4570,4570,4565,589
|
|
20231020,124600,1934432130,4565,4565,4565,4565,114
|
|
20231020,124500,1933911720,4560,4565,4565,4560,940
|
|
20231020,124400,1929624220,4560,4565,4565,4560,1069
|
|
20231020,124300,1924744305,4560,4565,4565,4560,621
|
|
20231020,124200,1921911895,4560,4565,4565,4560,126
|
|
20231020,124100,1921337310,4565,4560,4565,4560,116
|
|
20231020,124000,1920808345,4565,4560,4565,4560,692
|
|
20231020,123900,1917650465,4565,4565,4565,4565,3
|
|
20231020,123800,1917636770,4560,4565,4565,4560,590
|
|
20231020,123700,1914943915,4565,4565,4565,4565,360
|
|
20231020,123600,1913300515,4565,4565,4565,4565,478
|
|
20231020,123500,1911118445,4560,4560,4565,4560,105
|
|
20231020,123400,1910639545,4560,4560,4565,4560,608
|
|
20231020,123300,1907866275,4560,4555,4560,4555,411
|
|
20231020,123200,1905992785,4550,4555,4555,4550,199
|
|
20231020,123100,1905086555,4555,4555,4555,4550,1249
|
|
20231020,123000,1899399765,4555,4555,4555,4555,89
|
|
20231020,122900,1898994370,4555,4550,4555,4550,441
|
|
20231020,122800,1896987095,4550,4560,4560,4545,5132
|
|
20231020,122700,1873620965,4560,4560,4560,4560,379
|
|
20231020,122600,1871892725,4560,4560,4560,4560,708
|
|
20231020,122500,1868664245,4560,4560,4570,4560,1887
|
|
20231020,122400,1860051305,4565,4560,4565,4560,538
|
|
20231020,122300,1857597990,4560,4560,4560,4560,85
|
|
20231020,122200,1857210390,4565,4560,4565,4560,468
|
|
20231020,122100,1855076305,4560,4565,4565,4560,492
|
|
20231020,122000,1852832715,4565,4555,4570,4555,387
|
|
20231020,121900,1851067725,4550,4550,4560,4550,1434
|
|
20231020,121800,1844532360,4550,4560,4560,4550,1091
|
|
20231020,121700,1839560840,4555,4555,4555,4555,144
|
|
20231020,121600,1838904920,4555,4560,4560,4555,1640
|
|
20231020,121500,1831428340,4565,4560,4565,4560,740
|
|
20231020,121400,1828053905,4560,4560,4565,4560,518
|
|
20231020,121300,1825691820,4560,4560,4560,4560,87
|
|
20231020,121200,1825295100,4560,4565,4565,4560,716
|
|
20231020,121100,1822029640,4565,4560,4565,4560,202
|
|
20231020,121000,1821108515,4560,4560,4560,4560,1222
|
|
20231020,120900,1815536195,4560,4560,4570,4560,958
|
|
20231020,120800,1811167390,4560,4560,4565,4560,176
|
|
20231020,120700,1810364825,4565,4565,4565,4560,414
|
|
20231020,120600,1808474920,4565,4565,4565,4560,264
|
|
20231020,120500,1807270320,4565,4565,4565,4560,317
|
|
20231020,120400,1805823220,4565,4565,4565,4560,269
|
|
20231020,120300,1804596015,4560,4565,4565,4560,116
|
|
20231020,120200,1804066800,4560,4565,4565,4560,458
|
|
20231020,120100,1801978315,4570,4570,4570,4570,159
|
|
20231020,120000,1801251685,4575,4575,4575,4575,0
|
|
20231020,115900,1801251685,4575,4570,4575,4565,880
|
|
20231020,115800,1797227200,4570,4560,4570,4560,3615
|
|
20231020,115700,1780716655,4555,4560,4565,4550,3819
|
|
20231020,115600,1763308560,4560,4555,4560,4555,1147
|
|
20231020,115500,1758083970,4545,4545,4555,4545,872
|
|
20231020,115400,1754116530,4545,4545,4545,4545,272
|
|
20231020,115300,1752880290,4540,4540,4540,4535,814
|
|
20231020,115200,1749185730,4535,4535,4540,4535,912
|
|
20231020,115100,1745049105,4535,4540,4540,4535,343
|
|
20231020,115000,1743492385,4545,4545,4545,4540,375
|
|
20231020,114900,1741788460,4545,4550,4550,4545,130
|
|
20231020,114800,1741197210,4545,4550,4555,4540,790
|
|
20231020,114700,1737604630,4550,4545,4550,4545,1127
|
|
20231020,114600,1732481110,4545,4545,4545,4540,781
|
|
20231020,114500,1728933725,4545,4540,4545,4540,671
|
|
20231020,114400,1725885035,4535,4535,4540,4535,221
|
|
20231020,114300,1724882065,4535,4530,4535,4525,584
|
|
20231020,114200,1722236715,4520,4540,4540,4520,1012
|
|
20231020,114100,1717655940,4535,4540,4540,4530,570
|
|
20231020,114000,1715071030,4530,4545,4545,4525,1059
|
|
20231020,113900,1710274395,4540,4540,4540,4535,537
|
|
20231020,113800,1707837190,4540,4540,4540,4535,208
|
|
20231020,113700,1706893195,4540,4535,4540,4535,359
|
|
20231020,113600,1705264420,4535,4535,4535,4530,451
|
|
20231020,113500,1703220950,4540,4535,4540,4535,335
|
|
20231020,113400,1701700995,4530,4535,4535,4530,441
|
|
20231020,113300,1699702565,4540,4545,4550,4540,236
|
|
20231020,113200,1698629460,4545,4540,4545,4540,562
|
|
20231020,113100,1696076535,4545,4540,4545,4540,695
|
|
20231020,113000,1692920900,4540,4535,4540,4535,127
|
|
20231020,112900,1692344665,4535,4535,4535,4535,396
|
|
20231020,112800,1690548805,4540,4540,4540,4535,411
|
|
20231020,112700,1688683470,4540,4540,4540,4540,181
|
|
20231020,112600,1687861730,4535,4550,4550,4535,2002
|
|
20231020,112500,1678759040,4555,4550,4555,4550,429
|
|
20231020,112400,1676806380,4555,4550,4555,4550,691
|
|
20231020,112300,1673661625,4555,4550,4555,4550,281
|
|
20231020,112200,1672382140,4555,4550,4555,4545,661
|
|
20231020,112100,1669374175,4550,4555,4555,4550,282
|
|
20231020,112000,1668090920,4545,4545,4555,4545,877
|
|
20231020,111900,1664101670,4545,4555,4555,4540,1312
|
|
20231020,111800,1658138615,4555,4550,4555,4550,58
|
|
20231020,111700,1657874710,4550,4545,4555,4545,669
|
|
20231020,111600,1654832900,4550,4550,4550,4545,421
|
|
20231020,111500,1652917405,4555,4550,4555,4550,393
|
|
20231020,111400,1651128000,4545,4550,4550,4545,1201
|
|
20231020,111300,1645666205,4545,4535,4545,4535,311
|
|
20231020,111200,1644253010,4550,4545,4550,4535,1079
|
|
20231020,111100,1639353045,4545,4540,4545,4540,197
|
|
20231020,111000,1638457705,4545,4540,4545,4540,733
|
|
20231020,110900,1635128915,4545,4540,4545,4540,889
|
|
20231020,110800,1631092115,4535,4540,4540,4535,550
|
|
20231020,110700,1628596295,4540,4535,4540,4525,2793
|
|
20231020,110600,1615924090,4530,4535,4535,4530,318
|
|
20231020,110500,1614482830,4535,4530,4535,4525,793
|
|
20231020,110400,1610890285,4530,4530,4530,4530,718
|
|
20231020,110300,1607637745,4525,4525,4530,4520,1401
|
|
20231020,110200,1601299285,4520,4525,4525,4520,905
|
|
20231020,110100,1597206440,4520,4520,4520,4520,189
|
|
20231020,110000,1596352160,4515,4515,4520,4515,778
|
|
20231020,105900,1592837505,4515,4520,4520,4515,374
|
|
20231020,105800,1591148215,4520,4515,4525,4515,817
|
|
20231020,105700,1587457615,4520,4520,4525,4515,603
|
|
20231020,105600,1584733180,4520,4520,4520,4520,559
|
|
20231020,105500,1582206500,4515,4515,4520,4510,744
|
|
20231020,105400,1578847725,4510,4520,4520,4510,337
|
|
20231020,105300,1577326305,4510,4515,4520,4510,838
|
|
20231020,105200,1573545100,4510,4510,4515,4505,408
|
|
20231020,105100,1571705050,4510,4510,4515,4510,717
|
|
20231020,105000,1568470675,4510,4510,4515,4510,484
|
|
20231020,104900,1566287105,4510,4510,4515,4510,414
|
|
20231020,104800,1564419955,4515,4510,4515,4505,961
|
|
20231020,104700,1560086340,4505,4505,4515,4505,549
|
|
20231020,104600,1557611045,4505,4510,4510,4505,1311
|
|
20231020,104500,1551702250,4505,4505,4510,4500,1838
|
|
20231020,104400,1543427825,4505,4505,4505,4500,392
|
|
20231020,104300,1541662440,4500,4510,4510,4500,1583
|
|
20231020,104200,1534533705,4510,4500,4510,4500,2542
|
|
20231020,104100,1523087560,4500,4505,4505,4500,1005
|
|
20231020,104000,1518563605,4510,4505,4510,4500,752
|
|
20231020,103900,1515176570,4500,4500,4505,4500,863
|
|
20231020,103800,1511292335,4500,4500,4500,4495,1673
|
|
20231020,103700,1503765680,4500,4495,4500,4495,477
|
|
20231020,103600,1501620085,4495,4505,4505,4495,2104
|
|
20231020,103500,1492152385,4505,4500,4505,4500,593
|
|
20231020,103400,1489483045,4500,4505,4505,4500,5554
|
|
20231020,103300,1464467635,4510,4510,4510,4505,918
|
|
20231020,103200,1460329445,4505,4510,4510,4505,2499
|
|
20231020,103100,1449070695,4510,4510,4510,4510,621
|
|
20231020,103000,1446269985,4515,4510,4515,4510,301
|
|
20231020,102900,1444911780,4510,4515,4515,4500,994
|
|
20231020,102800,1440431995,4500,4500,4510,4500,4469
|
|
20231020,102700,1420299820,4500,4505,4510,4500,2041
|
|
20231020,102600,1411107385,4505,4500,4505,4500,391
|
|
20231020,102500,1409346570,4505,4505,4505,4500,399
|
|
20231020,102400,1407550000,4505,4505,4505,4500,759
|
|
20231020,102300,1404133410,4505,4500,4505,4500,398
|
|
20231020,102200,1402341270,4495,4505,4505,4495,11748
|
|
20231020,102100,1349499350,4510,4500,4510,4500,262
|
|
20231020,102000,1348319660,4500,4505,4510,4500,674
|
|
20231020,101900,1345282910,4505,4500,4515,4500,279
|
|
20231020,101800,1344026855,4510,4500,4510,4500,946
|
|
20231020,101700,1339762755,4510,4500,4510,4500,939
|
|
20231020,101600,1335535690,4500,4500,4505,4500,785
|
|
20231020,101500,1332001375,4505,4515,4515,4505,2873
|
|
20231020,101400,1319055835,4520,4515,4520,4510,383
|
|
20231020,101300,1317326360,4515,4505,4515,4505,972
|
|
20231020,101200,1312944970,4505,4505,4515,4500,1993
|
|
20231020,101100,1303966945,4505,4505,4510,4500,631
|
|
20231020,101000,1301125765,4505,4505,4505,4500,964
|
|
20231020,100900,1296785530,4500,4505,4510,4500,1028
|
|
20231020,100800,1292158415,4500,4500,4510,4500,2099
|
|
20231020,100700,1282711490,4505,4505,4510,4500,3710
|
|
20231020,100600,1266014325,4505,4505,4505,4500,1835
|
|
20231020,100500,1257750395,4520,4505,4520,4505,4119
|
|
20231020,100400,1239144490,4510,4500,4510,4500,5114
|
|
20231020,100300,1216110380,4505,4505,4505,4500,1499
|
|
20231020,100200,1209363440,4500,4500,4505,4500,3474
|
|
20231020,100100,1193729760,4500,4500,4505,4500,2127
|
|
20231020,100000,1184157295,4495,4505,4505,4495,16229
|
|
20231020,095900,1111135505,4505,4505,4505,4500,3639
|
|
20231020,095800,1094754015,4505,4510,4510,4500,3543
|
|
20231020,095700,1078793265,4510,4510,4510,4505,1255
|
|
20231020,095600,1073137375,4520,4510,4520,4505,946
|
|
20231020,095500,1068872120,4520,4505,4520,4505,1420
|
|
20231020,095400,1062470320,4505,4515,4520,4505,3553
|
|
20231020,095300,1046444250,4515,4505,4530,4505,365
|
|
20231020,095200,1044798280,4505,4505,4540,4505,4715
|
|
20231020,095100,1023505915,4510,4510,4510,4505,8501
|
|
20231020,095000,985206390,4510,4510,4515,4505,4895
|
|
20231020,094900,963143075,4550,4510,4550,4505,3861
|
|
20231020,094800,945676045,4505,4505,4520,4500,3523
|
|
20231020,094700,929799905,4500,4505,4510,4500,7981
|
|
20231020,094600,893871340,4510,4520,4520,4500,10477
|
|
20231020,094500,846709205,4505,4530,4530,4505,16148
|
|
20231020,094400,773793255,4525,4525,4530,4525,1407
|
|
20231020,094300,767426090,4535,4530,4535,4525,4819
|
|
20231020,094200,745593480,4535,4540,4540,4530,2918
|
|
20231020,094100,732361655,4535,4545,4545,4535,4364
|
|
20231020,094000,712548465,4540,4545,4545,4540,1270
|
|
20231020,093900,706777315,4545,4555,4555,4540,4010
|
|
20231020,093800,688541750,4550,4550,4555,4550,295
|
|
20231020,093700,687198880,4550,4550,4550,4545,982
|
|
20231020,093600,682731265,4550,4545,4555,4540,781
|
|
20231020,093500,679178565,4555,4545,4555,4540,2058
|
|
20231020,093400,669821665,4550,4555,4565,4545,12691
|
|
20231020,093300,612064690,4560,4560,4560,4550,5280
|
|
20231020,093200,588012830,4560,4565,4570,4560,5643
|
|
20231020,093100,562269125,4565,4575,4580,4565,6349
|
|
20231020,093000,533259485,4575,4580,4580,4570,4725
|
|
20231020,092900,511655410,4580,4595,4595,4580,1895
|
|
20231020,092800,502972345,4585,4580,4585,4575,199
|
|
20231020,092700,502060125,4585,4585,4600,4575,790
|
|
20231020,092600,498441245,4585,4590,4600,4580,616
|
|
20231020,092500,495614595,4570,4570,4585,4565,3201
|
|
20231020,092400,480971015,4570,4575,4575,4565,2461
|
|
20231020,092300,469724270,4560,4570,4580,4560,4789
|
|
20231020,092200,447851940,4585,4575,4585,4570,3287
|
|
20231020,092100,432809325,4575,4600,4600,4575,13133
|
|
20231020,092000,372555570,4595,4595,4595,4590,2488
|
|
20231020,091900,361129000,4595,4595,4600,4590,1555
|
|
20231020,091800,353984295,4595,4595,4605,4595,4370
|
|
20231020,091700,333902995,4595,4610,4620,4595,2099
|
|
20231020,091600,324250850,4610,4605,4620,4600,9639
|
|
20231020,091500,279875125,4605,4610,4610,4600,7563
|
|
20231020,091400,245043595,4625,4620,4630,4605,9236
|
|
20231020,091300,202413860,4620,4620,4625,4620,832
|
|
20231020,091200,198569460,4625,4625,4625,4620,1238
|
|
20231020,091100,192845410,4635,4635,4635,4625,117
|
|
20231020,091000,192304075,4625,4630,4630,4620,1840
|
|
20231020,090900,183794360,4630,4635,4635,4620,1570
|
|
20231020,090800,176529695,4630,4640,4650,4630,3138
|
|
20231020,090700,161986535,4635,4655,4655,4635,12900
|
|
20231020,090600,102031535,4655,4660,4660,4655,183
|
|
20231020,090500,101179665,4655,4660,4660,4655,771
|
|
20231020,090400,97587165,4660,4660,4665,4655,3941
|
|
20231020,090300,79238475,4660,4665,4665,4655,2871
|
|
20231020,090200,65868515,4690,4670,4690,4660,2455
|
|
20231020,090100,54422385,4670,4695,4695,4670,264
|
|
20231020,090000,53188255,4695,4675,4695,4670,11374
|