594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185100,2195082180,2130,2130,2130,2130,20974
|
|
20231020,185000,2195082180,2130,2130,2130,2130,0
|
|
20231020,184900,2195082180,2130,2130,2130,2130,0
|
|
20231020,184800,2195082180,2130,2130,2130,2130,0
|
|
20231020,184700,2195082180,2130,2130,2130,2130,0
|
|
20231020,184600,2195082180,2130,2130,2130,2130,0
|
|
20231020,184500,2195082180,2130,2130,2130,2130,0
|
|
20231020,184400,2195082180,2130,2130,2130,2130,0
|
|
20231020,184300,2195082180,2130,2130,2130,2130,0
|
|
20231020,184200,2195082180,2130,2130,2130,2130,0
|
|
20231020,184100,2195082180,2130,2130,2130,2130,0
|
|
20231020,184000,2195082180,2130,2130,2130,2130,0
|
|
20231020,183900,2195082180,2130,2130,2130,2130,0
|
|
20231020,183800,2195082180,2130,2130,2130,2130,0
|
|
20231020,183700,2195082180,2130,2130,2130,2130,0
|
|
20231020,183600,2195082180,2130,2130,2130,2130,0
|
|
20231020,183500,2195082180,2130,2130,2130,2130,0
|
|
20231020,183400,2195082180,2130,2130,2130,2130,0
|
|
20231020,183300,2195082180,2130,2130,2130,2130,0
|
|
20231020,183200,2195082180,2130,2130,2130,2130,0
|
|
20231020,183100,2195082180,2130,2130,2130,2130,0
|
|
20231020,183000,2195082180,2130,2130,2130,2130,0
|
|
20231020,182900,2195082180,2130,2130,2130,2130,0
|
|
20231020,182800,2195082180,2130,2130,2130,2130,0
|
|
20231020,182700,2195082180,2130,2130,2130,2130,0
|
|
20231020,182600,2195082180,2130,2130,2130,2130,0
|
|
20231020,182500,2195082180,2130,2130,2130,2130,0
|
|
20231020,182400,2195082180,2130,2130,2130,2130,0
|
|
20231020,182300,2195082180,2130,2130,2130,2130,0
|
|
20231020,182200,2195082180,2130,2130,2130,2130,0
|
|
20231020,182100,2195082180,2130,2130,2130,2130,20974
|
|
20231020,182000,2195082180,2130,2130,2130,2130,0
|
|
20231020,181900,2195082180,2130,2130,2130,2130,0
|
|
20231020,181800,2195082180,2130,2130,2130,2130,0
|
|
20231020,181700,2195082180,2130,2130,2130,2130,0
|
|
20231020,181600,2195082180,2130,2130,2130,2130,0
|
|
20231020,181500,2195082180,2130,2130,2130,2130,0
|
|
20231020,181400,2195082180,2130,2130,2130,2130,0
|
|
20231020,181300,2195082180,2130,2130,2130,2130,0
|
|
20231020,181200,2195082180,2130,2130,2130,2130,0
|
|
20231020,181100,2195082180,2130,2130,2130,2130,0
|
|
20231020,181000,2195082180,2130,2130,2130,2130,0
|
|
20231020,180900,2195082180,2130,2130,2130,2130,0
|
|
20231020,180800,2195082180,2130,2130,2130,2130,0
|
|
20231020,180700,2195082180,2130,2130,2130,2130,0
|
|
20231020,180600,2195082180,2130,2130,2130,2130,0
|
|
20231020,180500,2195082180,2130,2130,2130,2130,0
|
|
20231020,180400,2195082180,2130,2130,2130,2130,0
|
|
20231020,180300,2195082180,2130,2130,2130,2130,0
|
|
20231020,180200,2195082180,2130,2130,2130,2130,0
|
|
20231020,180100,2195082180,2130,2130,2130,2130,0
|
|
20231020,180000,2195082180,2130,2130,2130,2130,0
|
|
20231020,175900,2195082180,2130,2130,2130,2130,0
|
|
20231020,175800,2195082180,2130,2130,2130,2130,0
|
|
20231020,175700,2195082180,2130,2130,2130,2130,0
|
|
20231020,175600,2195082180,2130,2130,2130,2130,0
|
|
20231020,175500,2195082180,2130,2130,2130,2130,0
|
|
20231020,175400,2195082180,2130,2130,2130,2130,0
|
|
20231020,175300,2195082180,2130,2130,2130,2130,0
|
|
20231020,175200,2195082180,2130,2130,2130,2130,0
|
|
20231020,175100,2195082180,2130,2130,2130,2130,20974
|
|
20231020,175000,2195082180,2130,2130,2130,2130,0
|
|
20231020,174900,2195082180,2130,2130,2130,2130,0
|
|
20231020,174800,2195082180,2130,2130,2130,2130,0
|
|
20231020,174700,2195082180,2130,2130,2130,2130,0
|
|
20231020,174600,2195082180,2130,2130,2130,2130,0
|
|
20231020,174500,2195082180,2130,2130,2130,2130,0
|
|
20231020,174400,2195082180,2130,2130,2130,2130,0
|
|
20231020,174300,2195082180,2130,2130,2130,2130,0
|
|
20231020,174200,2195082180,2130,2130,2130,2130,0
|
|
20231020,174100,2195082180,2130,2130,2130,2130,0
|
|
20231020,174000,2195082180,2130,2130,2130,2130,0
|
|
20231020,173900,2195082180,2130,2130,2130,2130,0
|
|
20231020,173800,2195082180,2130,2130,2130,2130,0
|
|
20231020,173700,2195082180,2130,2130,2130,2130,0
|
|
20231020,173600,2195082180,2130,2130,2130,2130,0
|
|
20231020,173500,2195082180,2130,2130,2130,2130,0
|
|
20231020,173400,2195082180,2130,2130,2130,2130,0
|
|
20231020,173300,2195082180,2130,2130,2130,2130,0
|
|
20231020,173200,2195082180,2130,2130,2130,2130,0
|
|
20231020,173100,2195082180,2130,2130,2130,2130,0
|
|
20231020,173000,2195082180,2130,2130,2130,2130,0
|
|
20231020,172900,2195082180,2130,2130,2130,2130,0
|
|
20231020,172800,2195082180,2130,2130,2130,2130,0
|
|
20231020,172700,2195082180,2130,2130,2130,2130,0
|
|
20231020,172600,2195082180,2130,2130,2130,2130,0
|
|
20231020,172500,2195082180,2130,2130,2130,2130,0
|
|
20231020,172400,2195082180,2130,2130,2130,2130,0
|
|
20231020,172300,2195082180,2130,2130,2130,2130,0
|
|
20231020,172200,2195082180,2130,2130,2130,2130,0
|
|
20231020,172100,2195082180,2130,2130,2130,2130,20974
|
|
20231020,172000,2195082180,2130,2130,2130,2130,0
|
|
20231020,171900,2195082180,2130,2130,2130,2130,0
|
|
20231020,171800,2195082180,2130,2130,2130,2130,0
|
|
20231020,171700,2195082180,2130,2130,2130,2130,0
|
|
20231020,171600,2195082180,2130,2130,2130,2130,0
|
|
20231020,171500,2195082180,2130,2130,2130,2130,0
|
|
20231020,171400,2195082180,2130,2130,2130,2130,0
|
|
20231020,171300,2195082180,2130,2130,2130,2130,0
|
|
20231020,171200,2195082180,2130,2130,2130,2130,0
|
|
20231020,171100,2195082180,2130,2130,2130,2130,0
|
|
20231020,171000,2195082180,2130,2130,2130,2130,0
|
|
20231020,170900,2195082180,2130,2130,2130,2130,0
|
|
20231020,170800,2195082180,2130,2130,2130,2130,0
|
|
20231020,170700,2195082180,2130,2130,2130,2130,0
|
|
20231020,170600,2195082180,2130,2130,2130,2130,0
|
|
20231020,170500,2195082180,2130,2130,2130,2130,0
|
|
20231020,170400,2195082180,2130,2130,2130,2130,0
|
|
20231020,170300,2195082180,2130,2130,2130,2130,0
|
|
20231020,170200,2195082180,2130,2130,2130,2130,0
|
|
20231020,170100,2195082180,2130,2130,2130,2130,0
|
|
20231020,170000,2195082180,2130,2130,2130,2130,0
|
|
20231020,165900,2195082180,2130,2130,2130,2130,0
|
|
20231020,165800,2195082180,2130,2130,2130,2130,0
|
|
20231020,165700,2195082180,2130,2130,2130,2130,0
|
|
20231020,165600,2195082180,2130,2130,2130,2130,0
|
|
20231020,165500,2195082180,2130,2130,2130,2130,0
|
|
20231020,165400,2195082180,2130,2130,2130,2130,0
|
|
20231020,165300,2195082180,2130,2130,2130,2130,0
|
|
20231020,165200,2195082180,2130,2130,2130,2130,0
|
|
20231020,165100,2195082180,2130,2130,2130,2130,20974
|
|
20231020,165000,2195082180,2130,2130,2130,2130,0
|
|
20231020,164900,2195082180,2130,2130,2130,2130,0
|
|
20231020,164800,2195082180,2130,2130,2130,2130,0
|
|
20231020,164700,2195082180,2130,2130,2130,2130,0
|
|
20231020,164600,2195082180,2130,2130,2130,2130,0
|
|
20231020,164500,2195082180,2130,2130,2130,2130,0
|
|
20231020,164400,2195082180,2130,2130,2130,2130,0
|
|
20231020,164300,2195082180,2130,2130,2130,2130,0
|
|
20231020,164200,2195082180,2130,2130,2130,2130,0
|
|
20231020,164100,2195082180,2130,2130,2130,2130,0
|
|
20231020,164000,2195082180,2130,2130,2130,2130,0
|
|
20231020,163900,2195082180,2130,2130,2130,2130,0
|
|
20231020,163800,2195082180,2130,2130,2130,2130,0
|
|
20231020,163700,2195082180,2130,2130,2130,2130,0
|
|
20231020,163600,2195082180,2130,2130,2130,2130,0
|
|
20231020,163500,2195082180,2130,2130,2130,2130,0
|
|
20231020,163400,2195082180,2130,2130,2130,2130,0
|
|
20231020,163300,2195082180,2130,2130,2130,2130,0
|
|
20231020,163200,2195082180,2130,2130,2130,2130,0
|
|
20231020,163100,2195082180,2130,2130,2130,2130,0
|
|
20231020,163000,2195082180,2130,2130,2130,2130,0
|
|
20231020,162900,2195082180,2130,2130,2130,2130,0
|
|
20231020,162800,2195082180,2130,2130,2130,2130,0
|
|
20231020,162700,2195082180,2130,2130,2130,2130,0
|
|
20231020,162600,2195082180,2130,2130,2130,2130,0
|
|
20231020,162500,2195082180,2130,2130,2130,2130,0
|
|
20231020,162400,2195082180,2130,2130,2130,2130,0
|
|
20231020,162300,2195082180,2130,2130,2130,2130,0
|
|
20231020,162200,2195082180,2130,2130,2130,2130,0
|
|
20231020,162100,2195082180,2130,2130,2130,2130,20974
|
|
20231020,162000,2195082180,2130,2130,2130,2130,0
|
|
20231020,161900,2195082180,2130,2130,2130,2130,0
|
|
20231020,161800,2195082180,2130,2130,2130,2130,0
|
|
20231020,161700,2195082180,2130,2130,2130,2130,0
|
|
20231020,161600,2195082180,2130,2130,2130,2130,0
|
|
20231020,161500,2195082180,2130,2130,2130,2130,0
|
|
20231020,161400,2195082180,2130,2130,2130,2130,0
|
|
20231020,161300,2195082180,2130,2130,2130,2130,0
|
|
20231020,161200,2195082180,2130,2130,2130,2130,0
|
|
20231020,161100,2195082180,2130,2130,2130,2130,0
|
|
20231020,161000,2195082180,2130,2130,2130,2130,0
|
|
20231020,160900,2195082180,2130,2130,2130,2130,0
|
|
20231020,160800,2195082180,2130,2130,2130,2130,0
|
|
20231020,160700,2195082180,2130,2130,2130,2130,0
|
|
20231020,160600,2195082180,2130,2130,2130,2130,0
|
|
20231020,160500,2195082180,2130,2130,2130,2130,0
|
|
20231020,160400,2195082180,2130,2130,2130,2130,0
|
|
20231020,160300,2195082180,2130,2130,2130,2130,0
|
|
20231020,160200,2195082180,2130,2130,2130,2130,0
|
|
20231020,160100,2195082180,2130,2130,2130,2130,0
|
|
20231020,160000,2195082180,2130,2130,2130,2130,0
|
|
20231020,155900,2195082180,2130,2130,2130,2130,0
|
|
20231020,155800,2195082180,2130,2130,2130,2130,0
|
|
20231020,155700,2195082180,2130,2130,2130,2130,0
|
|
20231020,155600,2195082180,2130,2130,2130,2130,0
|
|
20231020,155500,2195082180,2130,2130,2130,2130,0
|
|
20231020,155400,2195082180,2130,2130,2130,2130,0
|
|
20231020,155300,2195082180,2130,2130,2130,2130,0
|
|
20231020,155200,2195082180,2130,2130,2130,2130,0
|
|
20231020,155100,2195082180,2130,2130,2130,2130,20974
|
|
20231020,155000,2195082180,2130,2130,2130,2130,0
|
|
20231020,154900,2195082180,2130,2130,2130,2130,0
|
|
20231020,154800,2195082180,2130,2130,2130,2130,0
|
|
20231020,154700,2195082180,2130,2130,2130,2130,0
|
|
20231020,154600,2195082180,2130,2130,2130,2130,0
|
|
20231020,154500,2195082180,2130,2130,2130,2130,0
|
|
20231020,154400,2195082180,2130,2130,2130,2130,0
|
|
20231020,154300,2195082180,2130,2130,2130,2130,0
|
|
20231020,154200,2195082180,2130,2130,2130,2130,0
|
|
20231020,154100,2195082180,2130,2130,2130,2130,0
|
|
20231020,154000,2195082180,2130,2130,2130,2130,0
|
|
20231020,153900,2195082180,2130,2130,2130,2130,0
|
|
20231020,153800,2195082180,2130,2130,2130,2130,0
|
|
20231020,153700,2195082180,2130,2130,2130,2130,0
|
|
20231020,153600,2195082180,2130,2130,2130,2130,0
|
|
20231020,153500,2195082180,2130,2130,2130,2130,0
|
|
20231020,153400,2195082180,2130,2130,2130,2130,0
|
|
20231020,153300,2195082180,2130,2130,2130,2130,0
|
|
20231020,153200,2195082180,2130,2130,2130,2130,0
|
|
20231020,153100,2195082180,2130,2130,2130,2130,0
|
|
20231020,153000,2195082180,2130,2130,2130,2130,20974
|
|
20231020,152900,2150407560,2130,2130,2130,2130,0
|
|
20231020,152800,2150407560,2130,2130,2130,2130,0
|
|
20231020,152700,2150407560,2130,2130,2130,2130,0
|
|
20231020,152600,2150407560,2130,2130,2130,2130,0
|
|
20231020,152500,2150407560,2130,2130,2130,2130,0
|
|
20231020,152400,2150407560,2130,2130,2130,2130,0
|
|
20231020,152300,2150407560,2130,2130,2130,2130,0
|
|
20231020,152200,2150407560,2130,2130,2130,2130,0
|
|
20231020,152100,2150407560,2130,2130,2130,2130,0
|
|
20231020,152000,2150407560,2130,2130,2130,2130,0
|
|
20231020,151900,2150407560,2130,2125,2130,2125,5261
|
|
20231020,151800,2139227805,2125,2125,2125,2115,235
|
|
20231020,151700,2138728595,2115,2120,2125,2115,3155
|
|
20231020,151600,2132040330,2115,2115,2120,2115,1167
|
|
20231020,151500,2129571790,2115,2115,2115,2115,525
|
|
20231020,151400,2128461415,2115,2115,2115,2115,544
|
|
20231020,151300,2127310855,2115,2110,2115,2110,1579
|
|
20231020,151200,2123978665,2110,2110,2110,2110,500
|
|
20231020,151100,2122923665,2110,2110,2110,2110,500
|
|
20231020,151000,2121868665,2100,2110,2110,2100,647
|
|
20231020,150900,2120506130,2110,2110,2110,2105,2914
|
|
20231020,150800,2114362590,2110,2105,2110,2100,1081
|
|
20231020,150700,2112087060,2100,2100,2100,2100,378
|
|
20231020,150600,2111293260,2100,2100,2100,2100,34
|
|
20231020,150500,2111221860,2095,2100,2100,2095,1416
|
|
20231020,150400,2108254105,2100,2100,2100,2100,100
|
|
20231020,150300,2108044105,2100,2095,2100,2090,3692
|
|
20231020,150200,2100307365,2100,2100,2100,2100,5853
|
|
20231020,150100,2088016065,2105,2105,2105,2105,6972
|
|
20231020,150000,2073340005,2105,2105,2105,2105,15
|
|
20231020,145900,2073308430,2105,2105,2105,2105,108
|
|
20231020,145800,2073081090,2110,2110,2110,2110,0
|
|
20231020,145700,2073081090,2110,2110,2110,2110,3
|
|
20231020,145600,2073074760,2110,2115,2115,2105,580
|
|
20231020,145500,2071848585,2115,2105,2115,2100,6347
|
|
20231020,145400,2058503345,2105,2110,2110,2105,23
|
|
20231020,145300,2058454835,2110,2105,2110,2105,171
|
|
20231020,145200,2058094770,2105,2110,2110,2105,10787
|
|
20231020,145100,2035363135,2115,2110,2115,2110,5018
|
|
20231020,145000,2024775120,2115,2115,2115,2110,5075
|
|
20231020,144900,2014066495,2115,2105,2115,2105,4390
|
|
20231020,144800,2004825315,2105,2100,2105,2100,1038
|
|
20231020,144700,2002645460,2100,2100,2105,2100,4188
|
|
20231020,144600,1993850605,2100,2090,2100,2090,13509
|
|
20231020,144500,1965558155,2090,2090,2095,2090,2168
|
|
20231020,144400,1961026980,2090,2090,2090,2090,4441
|
|
20231020,144300,1951745290,2090,2090,2090,2090,1052
|
|
20231020,144200,1949546610,2085,2085,2085,2085,0
|
|
20231020,144100,1949546610,2085,2085,2090,2085,1595
|
|
20231020,144000,1946219760,2085,2075,2085,2075,7861
|
|
20231020,143900,1929848795,2080,2080,2080,2080,1181
|
|
20231020,143800,1927392315,2080,2080,2080,2080,4552
|
|
20231020,143700,1917924155,2085,2080,2085,2080,6291
|
|
20231020,143600,1904829920,2080,2090,2090,2070,129304
|
|
20231020,143500,1636756640,2090,2100,2100,2090,27000
|
|
20231020,143400,1580243210,2110,2105,2110,2100,9700
|
|
20231020,143300,1559867320,2110,2105,2110,2105,1574
|
|
20231020,143200,1556548300,2100,2120,2120,2100,44087
|
|
20231020,143100,1463804800,2120,2120,2120,2120,488
|
|
20231020,143000,1462770240,2120,2115,2120,2115,5559
|
|
20231020,142900,1450990800,2115,2120,2120,2115,5323
|
|
20231020,142800,1439706565,2120,2115,2120,2110,3068
|
|
20231020,142700,1433231825,2115,2115,2115,2115,6301
|
|
20231020,142600,1419905210,2115,2115,2115,2115,8000
|
|
20231020,142500,1402985210,2110,2125,2125,2105,40001
|
|
20231020,142400,1318727200,2125,2125,2125,2125,150
|
|
20231020,142300,1318408450,2115,2145,2145,2115,4872
|
|
20231020,142200,1308080580,2135,2140,2140,2135,11
|
|
20231020,142100,1308057060,2140,2135,2140,2100,56846
|
|
20231020,142000,1188010660,2135,2135,2135,2135,5
|
|
20231020,141900,1187999985,2140,2140,2140,2140,237
|
|
20231020,141800,1187492805,2140,2140,2140,2140,200
|
|
20231020,141700,1187064805,2145,2145,2145,2145,0
|
|
20231020,141600,1187064805,2145,2140,2145,2125,13126
|
|
20231020,141500,1159090625,2140,2140,2140,2140,0
|
|
20231020,141400,1159090625,2140,2155,2155,2140,15001
|
|
20231020,141300,1126938865,2155,2155,2160,2155,149
|
|
20231020,141200,1126617680,2160,2155,2160,2155,2018
|
|
20231020,141100,1122268800,2155,2155,2155,2155,0
|
|
20231020,141000,1122268800,2155,2155,2155,2155,0
|
|
20231020,140900,1122268800,2155,2155,2155,2155,500
|
|
20231020,140800,1121191300,2150,2155,2155,2150,3630
|
|
20231020,140700,1113377825,2160,2160,2160,2160,267
|
|
20231020,140600,1112801105,2160,2160,2160,2160,1515
|
|
20231020,140500,1109528705,2160,2160,2160,2160,495
|
|
20231020,140400,1108459505,2160,2160,2160,2160,505
|
|
20231020,140300,1107368705,2160,2160,2160,2160,1387
|
|
20231020,140200,1104372785,2160,2160,2160,2160,613
|
|
20231020,140100,1103048705,2160,2160,2165,2160,3394
|
|
20231020,140000,1095712485,2155,2165,2165,2155,210
|
|
20231020,135900,1095259280,2165,2165,2165,2165,1
|
|
20231020,135800,1095257115,2155,2155,2155,2155,0
|
|
20231020,135700,1095257115,2155,2155,2155,2155,0
|
|
20231020,135600,1095257115,2155,2155,2155,2155,0
|
|
20231020,135500,1095257115,2155,2155,2155,2155,1000
|
|
20231020,135400,1093102115,2160,2160,2160,2160,599
|
|
20231020,135300,1091808275,2160,2160,2160,2160,100
|
|
20231020,135200,1091592275,2140,2140,2140,2140,0
|
|
20231020,135100,1091592275,2140,2140,2140,2140,2002
|
|
20231020,135000,1087307995,2140,2145,2145,2140,6000
|
|
20231020,134900,1074456370,2145,2160,2160,2145,7025
|
|
20231020,134800,1059349620,2160,2160,2160,2160,0
|
|
20231020,134700,1059349620,2160,2160,2160,2160,0
|
|
20231020,134600,1059349620,2160,2160,2160,2160,0
|
|
20231020,134500,1059349620,2160,2160,2160,2160,475
|
|
20231020,134400,1058323620,2160,2160,2160,2160,100
|
|
20231020,134300,1058107620,2160,2160,2160,2160,0
|
|
20231020,134200,1058107620,2160,2160,2165,2160,426
|
|
20231020,134100,1057187455,2165,2165,2165,2165,10
|
|
20231020,134000,1057165805,2165,2165,2165,2165,50
|
|
20231020,133900,1057057555,2160,2160,2160,2160,0
|
|
20231020,133800,1057057555,2160,2160,2160,2160,0
|
|
20231020,133700,1057057555,2160,2160,2160,2160,57
|
|
20231020,133600,1056934435,2165,2170,2170,2165,893
|
|
20231020,133500,1055000590,2170,2170,2170,2170,8
|
|
20231020,133400,1054983230,2170,2170,2170,2170,12
|
|
20231020,133300,1054957190,2165,2165,2165,2165,7682
|
|
20231020,133200,1038325660,2165,2160,2165,2160,6235
|
|
20231020,133100,1024836205,2160,2160,2160,2160,30
|
|
20231020,133000,1024771405,2160,2160,2160,2160,90
|
|
20231020,132900,1024577005,2160,2160,2160,2160,2
|
|
20231020,132800,1024572685,2160,2160,2160,2160,0
|
|
20231020,132700,1024572685,2160,2160,2160,2160,0
|
|
20231020,132600,1024572685,2160,2160,2160,2160,45
|
|
20231020,132500,1024475485,2155,2155,2155,2155,68
|
|
20231020,132400,1024328945,2155,2155,2155,2155,100
|
|
20231020,132300,1024113445,2155,2155,2155,2155,0
|
|
20231020,132200,1024113445,2155,2155,2155,2155,328
|
|
20231020,132100,1023406605,2160,2160,2160,2160,0
|
|
20231020,132000,1023406605,2160,2160,2160,2160,50
|
|
20231020,131900,1023298605,2160,2160,2160,2160,0
|
|
20231020,131800,1023298605,2160,2160,2160,2160,0
|
|
20231020,131700,1023298605,2160,2160,2160,2160,0
|
|
20231020,131600,1023298605,2160,2160,2160,2160,0
|
|
20231020,131500,1023298605,2160,2160,2160,2160,4
|
|
20231020,131400,1023289965,2150,2150,2150,2150,45
|
|
20231020,131300,1023193215,2160,2160,2160,2160,0
|
|
20231020,131200,1023193215,2160,2160,2160,2160,9
|
|
20231020,131100,1023173775,2150,2150,2150,2150,250
|
|
20231020,131000,1022636275,2140,2145,2160,2135,11086
|
|
20231020,130900,998918345,2145,2170,2170,2145,11083
|
|
20231020,130800,975022755,2180,2175,2180,2165,6100
|
|
20231020,130700,961795255,2180,2175,2180,2175,1150
|
|
20231020,130600,959289005,2175,2175,2175,2175,4
|
|
20231020,130500,959280305,2175,2175,2175,2175,41
|
|
20231020,130400,959191130,2175,2175,2180,2175,923
|
|
20231020,130300,957181105,2180,2175,2180,2175,2583
|
|
20231020,130200,951562995,2175,2170,2175,2170,1481
|
|
20231020,130100,948349205,2170,2170,2170,2170,210
|
|
20231020,130000,947893505,2165,2165,2165,2165,2130
|
|
20231020,125900,943282055,2160,2160,2165,2160,5018
|
|
20231020,125800,932424980,2155,2155,2155,2155,120
|
|
20231020,125700,932166380,2155,2155,2155,2155,500
|
|
20231020,125600,931088880,2160,2155,2160,2155,1010
|
|
20231020,125500,928912280,2160,2155,2160,2155,1009
|
|
20231020,125400,926737840,2160,2155,2160,2155,539
|
|
20231020,125300,925576270,2155,2155,2155,2155,5
|
|
20231020,125200,925565495,2155,2155,2155,2155,2000
|
|
20231020,125100,921255495,2155,2150,2155,2150,100
|
|
20231020,125000,921040460,2150,2145,2150,2145,234
|
|
20231020,124900,920538520,2145,2140,2145,2140,117
|
|
20231020,124800,920287640,2145,2145,2145,2145,450
|
|
20231020,124700,919322390,2150,2150,2150,2150,1
|
|
20231020,124600,919320240,2150,2150,2150,2150,0
|
|
20231020,124500,919320240,2150,2150,2150,2145,1175
|
|
20231020,124400,916797490,2155,2155,2155,2155,10
|
|
20231020,124300,916775940,2150,2150,2150,2150,0
|
|
20231020,124200,916775940,2150,2150,2150,2150,0
|
|
20231020,124100,916775940,2150,2150,2150,2150,200
|
|
20231020,124000,916345940,2150,2155,2155,2150,3040
|
|
20231020,123900,909809775,2155,2155,2155,2155,114
|
|
20231020,123800,909564105,2155,2155,2155,2155,0
|
|
20231020,123700,909564105,2155,2155,2155,2155,225
|
|
20231020,123600,909079230,2155,2155,2155,2155,1063
|
|
20231020,123500,906788465,2160,2160,2160,2160,0
|
|
20231020,123400,906788465,2160,2160,2160,2160,350
|
|
20231020,123300,906032465,2160,2160,2160,2160,100
|
|
20231020,123200,905816465,2160,2160,2160,2160,0
|
|
20231020,123100,905816465,2160,2160,2160,2160,0
|
|
20231020,123000,905816465,2160,2160,2160,2160,0
|
|
20231020,122900,905816465,2160,2160,2160,2160,0
|
|
20231020,122800,905816465,2160,2160,2160,2160,200
|
|
20231020,122700,905384465,2155,2155,2155,2155,0
|
|
20231020,122600,905384465,2155,2155,2155,2155,1426
|
|
20231020,122500,902311435,2155,2155,2155,2155,20
|
|
20231020,122400,902268335,2155,2155,2155,2155,0
|
|
20231020,122300,902268335,2155,2155,2155,2155,1003
|
|
20231020,122200,900106870,2155,2155,2155,2155,0
|
|
20231020,122100,900106870,2155,2155,2155,2155,0
|
|
20231020,122000,900106870,2155,2155,2155,2155,0
|
|
20231020,121900,900106870,2155,2155,2155,2155,100
|
|
20231020,121800,899891370,2155,2155,2155,2155,136
|
|
20231020,121700,899598290,2155,2155,2155,2155,195
|
|
20231020,121600,899178065,2155,2155,2155,2155,274
|
|
20231020,121500,898587595,2155,2155,2155,2155,0
|
|
20231020,121400,898587595,2155,2155,2155,2155,550
|
|
20231020,121300,897402345,2155,2155,2155,2155,100
|
|
20231020,121200,897186845,2155,2155,2155,2155,508
|
|
20231020,121100,896092105,2155,2155,2155,2155,235
|
|
20231020,121000,895585680,2150,2150,2150,2150,0
|
|
20231020,120900,895585680,2150,2150,2150,2150,31
|
|
20231020,120800,895519030,2155,2155,2155,2155,132
|
|
20231020,120700,895234570,2155,2155,2155,2155,0
|
|
20231020,120600,895234570,2155,2155,2155,2155,0
|
|
20231020,120500,895234570,2155,2155,2155,2155,1
|
|
20231020,120400,895232415,2155,2155,2155,2155,50
|
|
20231020,120300,895124665,2155,2155,2155,2155,0
|
|
20231020,120200,895124665,2155,2155,2155,2155,0
|
|
20231020,120100,895124665,2155,2155,2155,2155,1
|
|
20231020,120000,895122510,2160,2160,2160,2160,0
|
|
20231020,115900,895122510,2160,2150,2160,2150,2000
|
|
20231020,115800,890812510,2155,2155,2155,2155,3061
|
|
20231020,115700,884216055,2155,2155,2155,2155,326
|
|
20231020,115600,883513525,2150,2150,2150,2150,14
|
|
20231020,115500,883483425,2150,2150,2150,2150,100
|
|
20231020,115400,883268425,2150,2150,2150,2150,1773
|
|
20231020,115300,879456475,2150,2150,2150,2150,293
|
|
20231020,115200,878826525,2150,2150,2150,2150,419
|
|
20231020,115100,877925675,2150,2150,2150,2150,80
|
|
20231020,115000,877753675,2150,2145,2150,2145,656
|
|
20231020,114900,876346435,2145,2145,2145,2145,0
|
|
20231020,114800,876346435,2145,2145,2145,2145,0
|
|
20231020,114700,876346435,2145,2145,2145,2145,0
|
|
20231020,114600,876346435,2145,2145,2145,2145,0
|
|
20231020,114500,876346435,2145,2145,2145,2145,0
|
|
20231020,114400,876346435,2145,2140,2145,2140,6749
|
|
20231020,114300,861878575,2140,2140,2140,2140,0
|
|
20231020,114200,861878575,2140,2140,2140,2140,1080
|
|
20231020,114100,859567375,2145,2145,2145,2145,1076
|
|
20231020,114000,857259355,2140,2140,2140,2140,0
|
|
20231020,113900,857259355,2140,2140,2140,2140,0
|
|
20231020,113800,857259355,2140,2140,2140,2140,500
|
|
20231020,113700,856189355,2145,2145,2145,2145,0
|
|
20231020,113600,856189355,2145,2145,2145,2145,0
|
|
20231020,113500,856189355,2145,2145,2145,2145,0
|
|
20231020,113400,856189355,2145,2150,2155,2140,8403
|
|
20231020,113300,838132340,2150,2150,2150,2145,2946
|
|
20231020,113200,831803440,2145,2130,2145,2130,1711
|
|
20231020,113100,828135690,2130,2140,2140,2130,1360
|
|
20231020,113000,825237020,2140,2140,2140,2140,2
|
|
20231020,112900,825232740,2140,2140,2140,2140,100
|
|
20231020,112800,825018740,2140,2140,2140,2140,81
|
|
20231020,112700,824845400,2135,2135,2135,2135,0
|
|
20231020,112600,824845400,2135,2135,2135,2135,0
|
|
20231020,112500,824845400,2135,2135,2135,2135,0
|
|
20231020,112400,824845400,2135,2135,2135,2135,20
|
|
20231020,112300,824802700,2130,2130,2130,2130,0
|
|
20231020,112200,824802700,2130,2150,2150,2130,95
|
|
20231020,112100,824600330,2125,2125,2125,2125,464
|
|
20231020,112000,823614330,2120,2120,2120,2120,54
|
|
20231020,111900,823499850,2120,2120,2120,2120,50
|
|
20231020,111800,823393850,2120,2120,2120,2120,15
|
|
20231020,111700,823362050,2120,2120,2120,2120,0
|
|
20231020,111600,823362050,2120,2120,2120,2120,0
|
|
20231020,111500,823362050,2120,2120,2120,2120,0
|
|
20231020,111400,823362050,2120,2115,2120,2115,283
|
|
20231020,111300,822762600,2110,2110,2110,2110,0
|
|
20231020,111200,822762600,2110,2110,2110,2110,0
|
|
20231020,111100,822762600,2110,2120,2120,2110,645
|
|
20231020,111000,821400650,2120,2120,2120,2120,0
|
|
20231020,110900,821400650,2120,2120,2120,2120,1
|
|
20231020,110800,821398530,2120,2120,2120,2120,0
|
|
20231020,110700,821398530,2120,2120,2120,2120,100
|
|
20231020,110600,821186530,2120,2120,2120,2120,5
|
|
20231020,110500,821175930,2120,2120,2120,2120,0
|
|
20231020,110400,821175930,2120,2120,2120,2120,101
|
|
20231020,110300,820961810,2120,2120,2120,2120,500
|
|
20231020,110200,819901810,2120,2120,2120,2120,15
|
|
20231020,110100,819870010,2115,2115,2115,2115,0
|
|
20231020,110000,819870010,2115,2115,2115,2115,531
|
|
20231020,105900,818746945,2115,2115,2115,2115,702
|
|
20231020,105800,817262215,2120,2120,2120,2120,0
|
|
20231020,105700,817262215,2120,2115,2120,2115,166
|
|
20231020,105600,816911045,2120,2120,2120,2120,2471
|
|
20231020,105500,811672525,2120,2120,2120,2120,931
|
|
20231020,105400,809698805,2115,2115,2115,2115,849
|
|
20231020,105300,807903170,2100,2100,2100,2100,0
|
|
20231020,105200,807903170,2100,2100,2100,2100,73
|
|
20231020,105100,807749870,2100,2100,2100,2100,0
|
|
20231020,105000,807749870,2100,2105,2105,2100,30
|
|
20231020,104900,807686850,2100,2125,2125,2100,10027
|
|
20231020,104800,786621870,2125,2105,2125,2105,341
|
|
20231020,104700,785901645,2105,2110,2120,2105,10112
|
|
20231020,104600,764597240,2110,2110,2110,2110,0
|
|
20231020,104500,764597240,2110,2115,2115,2110,4500
|
|
20231020,104400,755096720,2120,2120,2120,2120,10
|
|
20231020,104300,755075520,2120,2120,2120,2120,1200
|
|
20231020,104200,752531520,2125,2130,2130,2120,6347
|
|
20231020,104100,739025555,2130,2130,2130,2130,192
|
|
20231020,104000,738616595,2130,2130,2130,2130,0
|
|
20231020,103900,738616595,2130,2130,2130,2130,9401
|
|
20231020,103800,718592465,2150,2145,2150,2145,5013
|
|
20231020,103700,707815330,2150,2120,2150,2120,10032
|
|
20231020,103600,686316970,2120,2120,2120,2120,1272
|
|
20231020,103500,683620330,2120,2120,2120,2120,399
|
|
20231020,103400,682774450,2120,2120,2120,2120,4
|
|
20231020,103300,682765970,2120,2120,2120,2120,2000
|
|
20231020,103200,678525970,2120,2120,2120,2120,1040
|
|
20231020,103100,676321170,2115,2115,2115,2115,110
|
|
20231020,103000,676088520,2115,2105,2115,2105,4550
|
|
20231020,102900,666488405,2110,2100,2110,2100,3280
|
|
20231020,102800,659576670,2100,2095,2100,2095,1260
|
|
20231020,102700,656936170,2095,2095,2095,2095,2457
|
|
20231020,102600,651788755,2090,2095,2095,2090,583
|
|
20231020,102500,650567805,2095,2095,2095,2095,500
|
|
20231020,102400,649520305,2095,2095,2095,2095,902
|
|
20231020,102300,647630615,2090,2095,2095,2090,968
|
|
20231020,102200,645602730,2095,2095,2095,2095,1357
|
|
20231020,102100,642759815,2090,2095,2095,2090,11954
|
|
20231020,102000,617741335,2095,2100,2100,2095,3664
|
|
20231020,101900,610047935,2100,2100,2100,2100,213
|
|
20231020,101800,609600635,2100,2100,2100,2100,940
|
|
20231020,101700,607626635,2100,2100,2105,2100,35007
|
|
20231020,101600,534111920,2100,2115,2120,2100,10578
|
|
20231020,101500,511824825,2115,2115,2115,2115,1
|
|
20231020,101400,511822710,2110,2110,2110,2110,2232
|
|
20231020,101300,507113190,2110,2110,2110,2110,938
|
|
20231020,101200,505134010,2110,2110,2110,2110,635
|
|
20231020,101100,503794160,2110,2110,2110,2110,61
|
|
20231020,101000,503665450,2110,2110,2110,2110,2911
|
|
20231020,100900,497523240,2115,2115,2115,2115,2156
|
|
20231020,100800,492963300,2115,2115,2135,2115,4252
|
|
20231020,100700,483970300,2115,2115,2115,2115,0
|
|
20231020,100600,483970300,2115,2115,2115,2115,0
|
|
20231020,100500,483970300,2115,2115,2115,2115,577
|
|
20231020,100400,482749945,2115,2115,2115,2115,297
|
|
20231020,100300,482121790,2105,2105,2105,2105,6908
|
|
20231020,100200,467580450,2110,2110,2110,2110,2947
|
|
20231020,100100,461362280,2110,2110,2110,2110,106
|
|
20231020,100000,461138620,2110,2110,2110,2110,50
|
|
20231020,095900,461033120,2110,2110,2115,2100,30897
|
|
20231020,095800,395988070,2110,2115,2115,2110,5305
|
|
20231020,095700,384792660,2115,2115,2115,2115,6300
|
|
20231020,095600,371468160,2115,2125,2125,2115,5788
|
|
20231020,095500,359205530,2120,2120,2120,2120,0
|
|
20231020,095400,359205530,2120,2120,2120,2120,500
|
|
20231020,095300,358145530,2120,2120,2120,2120,0
|
|
20231020,095200,358145530,2120,2120,2120,2120,0
|
|
20231020,095100,358145530,2120,2120,2120,2120,1548
|
|
20231020,095000,354863770,2120,2120,2120,2120,1000
|
|
20231020,094900,352743770,2120,2120,2120,2120,0
|
|
20231020,094800,352743770,2120,2120,2120,2120,290
|
|
20231020,094700,352128970,2120,2135,2135,2120,65
|
|
20231020,094600,351990670,2120,2120,2120,2120,1034
|
|
20231020,094500,349798590,2120,2120,2120,2120,0
|
|
20231020,094400,349798590,2120,2120,2120,2110,10643
|
|
20231020,094300,327243720,2120,2120,2120,2120,1010
|
|
20231020,094200,325102520,2120,2125,2125,2120,4339
|
|
20231020,094100,315882150,2130,2130,2130,2130,1842
|
|
20231020,094000,311958690,2130,2130,2130,2130,4272
|
|
20231020,093900,302859330,2130,2135,2135,2130,1995
|
|
20231020,093800,298607820,2135,2135,2135,2135,150
|
|
20231020,093700,298287570,2140,2140,2140,2140,0
|
|
20231020,093600,298287570,2140,2140,2140,2135,636
|
|
20231020,093500,296929695,2130,2130,2140,2130,231
|
|
20231020,093400,296437655,2140,2140,2140,2140,1
|
|
20231020,093300,296435515,2140,2135,2140,2135,3333
|
|
20231020,093200,289319510,2135,2135,2140,2135,1115
|
|
20231020,093100,286936485,2140,2140,2140,2140,150
|
|
20231020,093000,286615485,2140,2140,2140,2140,1284
|
|
20231020,092900,283867725,2140,2145,2145,2140,13
|
|
20231020,092800,283839865,2145,2150,2150,2145,3974
|
|
20231020,092700,275312035,2155,2155,2155,2155,300
|
|
20231020,092600,274665535,2150,2145,2150,2145,1179
|
|
20231020,092500,272132740,2145,2135,2145,2135,1962
|
|
20231020,092400,267934610,2130,2130,2130,2120,5672
|
|
20231020,092300,255882610,2125,2130,2130,2120,6469
|
|
20231020,092200,242144150,2130,2135,2135,2130,5107
|
|
20231020,092100,231256610,2135,2140,2140,2135,14795
|
|
20231020,092000,199606860,2140,2145,2145,2140,2160
|
|
20231020,091900,194976085,2145,2150,2155,2145,6362
|
|
20231020,091800,181306765,2150,2150,2155,2150,6371
|
|
20231020,091700,167606815,2155,2155,2155,2155,2589
|
|
20231020,091600,162027520,2155,2155,2155,2155,429
|
|
20231020,091500,161103025,2150,2155,2155,2150,2783
|
|
20231020,091400,155114080,2155,2155,2155,2155,316
|
|
20231020,091300,154433100,2155,2155,2155,2150,3248
|
|
20231020,091200,147445375,2160,2160,2160,2160,51
|
|
20231020,091100,147335215,2155,2150,2155,2150,7994
|
|
20231020,091000,130141730,2150,2155,2155,2150,4680
|
|
20231020,090900,120071270,2155,2150,2155,2150,6161
|
|
20231020,090800,106798955,2155,2155,2155,2155,6702
|
|
20231020,090700,92356145,2160,2165,2165,2160,7708
|
|
20231020,090600,75694795,2170,2175,2175,2170,991
|
|
20231020,090500,73544280,2175,2180,2180,2175,1690
|
|
20231020,090400,69861240,2180,2175,2180,2165,4463
|
|
20231020,090300,60164105,2175,2175,2175,2175,700
|
|
20231020,090200,58641605,2170,2170,2175,2160,3625
|
|
20231020,090100,50792750,2170,2190,2190,2170,4296
|
|
20231020,090000,41461955,2190,2200,2205,2150,18986
|