620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191700,506115180,4010,4010,4010,4010,2092
|
|
20231020,191600,506115180,4010,4010,4010,4010,0
|
|
20231020,191500,506115180,4010,4010,4010,4010,0
|
|
20231020,191400,506115180,4010,4010,4010,4010,0
|
|
20231020,191300,506115180,4010,4010,4010,4010,0
|
|
20231020,191200,506115180,4010,4010,4010,4010,0
|
|
20231020,191100,506115180,4010,4010,4010,4010,0
|
|
20231020,191000,506115180,4010,4010,4010,4010,0
|
|
20231020,190900,506115180,4010,4010,4010,4010,0
|
|
20231020,190800,506115180,4010,4010,4010,4010,0
|
|
20231020,190700,506115180,4010,4010,4010,4010,0
|
|
20231020,190600,506115180,4010,4010,4010,4010,0
|
|
20231020,190500,506115180,4010,4010,4010,4010,0
|
|
20231020,190400,506115180,4010,4010,4010,4010,0
|
|
20231020,190300,506115180,4010,4010,4010,4010,0
|
|
20231020,190200,506115180,4010,4010,4010,4010,0
|
|
20231020,190100,506115180,4010,4010,4010,4010,0
|
|
20231020,190000,506115180,4010,4010,4010,4010,0
|
|
20231020,185900,506115180,4010,4010,4010,4010,0
|
|
20231020,185800,506115180,4010,4010,4010,4010,0
|
|
20231020,185700,506115180,4010,4010,4010,4010,0
|
|
20231020,185600,506115180,4010,4010,4010,4010,0
|
|
20231020,185500,506115180,4010,4010,4010,4010,0
|
|
20231020,185400,506115180,4010,4010,4010,4010,0
|
|
20231020,185300,506115180,4010,4010,4010,4010,0
|
|
20231020,185200,506115180,4010,4010,4010,4010,0
|
|
20231020,185100,506115180,4010,4010,4010,4010,0
|
|
20231020,185000,506115180,4010,4010,4010,4010,0
|
|
20231020,184900,506115180,4010,4010,4010,4010,0
|
|
20231020,184800,506115180,4010,4010,4010,4010,0
|
|
20231020,184700,506115180,4010,4010,4010,4010,2092
|
|
20231020,184600,506115180,4010,4010,4010,4010,0
|
|
20231020,184500,506115180,4010,4010,4010,4010,0
|
|
20231020,184400,506115180,4010,4010,4010,4010,0
|
|
20231020,184300,506115180,4010,4010,4010,4010,0
|
|
20231020,184200,506115180,4010,4010,4010,4010,0
|
|
20231020,184100,506115180,4010,4010,4010,4010,0
|
|
20231020,184000,506115180,4010,4010,4010,4010,0
|
|
20231020,183900,506115180,4010,4010,4010,4010,0
|
|
20231020,183800,506115180,4010,4010,4010,4010,0
|
|
20231020,183700,506115180,4010,4010,4010,4010,0
|
|
20231020,183600,506115180,4010,4010,4010,4010,0
|
|
20231020,183500,506115180,4010,4010,4010,4010,0
|
|
20231020,183400,506115180,4010,4010,4010,4010,0
|
|
20231020,183300,506115180,4010,4010,4010,4010,0
|
|
20231020,183200,506115180,4010,4010,4010,4010,0
|
|
20231020,183100,506115180,4010,4010,4010,4010,0
|
|
20231020,183000,506115180,4010,4010,4010,4010,0
|
|
20231020,182900,506115180,4010,4010,4010,4010,0
|
|
20231020,182800,506115180,4010,4010,4010,4010,0
|
|
20231020,182700,506115180,4010,4010,4010,4010,0
|
|
20231020,182600,506115180,4010,4010,4010,4010,0
|
|
20231020,182500,506115180,4010,4010,4010,4010,0
|
|
20231020,182400,506115180,4010,4010,4010,4010,0
|
|
20231020,182300,506115180,4010,4010,4010,4010,0
|
|
20231020,182200,506115180,4010,4010,4010,4010,0
|
|
20231020,182100,506115180,4010,4010,4010,4010,0
|
|
20231020,182000,506115180,4010,4010,4010,4010,0
|
|
20231020,181900,506115180,4010,4010,4010,4010,0
|
|
20231020,181800,506115180,4010,4010,4010,4010,0
|
|
20231020,181700,506115180,4010,4010,4010,4010,2092
|
|
20231020,181600,506115180,4010,4010,4010,4010,0
|
|
20231020,181500,506115180,4010,4010,4010,4010,0
|
|
20231020,181400,506115180,4010,4010,4010,4010,0
|
|
20231020,181300,506115180,4010,4010,4010,4010,0
|
|
20231020,181200,506115180,4010,4010,4010,4010,0
|
|
20231020,181100,506115180,4010,4010,4010,4010,0
|
|
20231020,181000,506115180,4010,4010,4010,4010,0
|
|
20231020,180900,506115180,4010,4010,4010,4010,0
|
|
20231020,180800,506115180,4010,4010,4010,4010,0
|
|
20231020,180700,506115180,4010,4010,4010,4010,0
|
|
20231020,180600,506115180,4010,4010,4010,4010,0
|
|
20231020,180500,506115180,4010,4010,4010,4010,0
|
|
20231020,180400,506115180,4010,4010,4010,4010,0
|
|
20231020,180300,506115180,4010,4010,4010,4010,0
|
|
20231020,180200,506115180,4010,4010,4010,4010,0
|
|
20231020,180100,506115180,4010,4010,4010,4010,0
|
|
20231020,180000,506115180,4010,4010,4010,4010,0
|
|
20231020,175900,506115180,4010,4010,4010,4010,0
|
|
20231020,175800,506115180,4010,4010,4010,4010,0
|
|
20231020,175700,506115180,4010,4010,4010,4010,0
|
|
20231020,175600,506115180,4010,4010,4010,4010,0
|
|
20231020,175500,506115180,4010,4010,4010,4010,0
|
|
20231020,175400,506115180,4010,4010,4010,4010,0
|
|
20231020,175300,506115180,4010,4010,4010,4010,0
|
|
20231020,175200,506115180,4010,4010,4010,4010,0
|
|
20231020,175100,506115180,4010,4010,4010,4010,0
|
|
20231020,175000,506115180,4010,4010,4010,4010,0
|
|
20231020,174900,506115180,4010,4010,4010,4010,0
|
|
20231020,174800,506115180,4010,4010,4010,4010,0
|
|
20231020,174700,506115180,4010,4010,4010,4010,2092
|
|
20231020,174600,506115180,4010,4010,4010,4010,0
|
|
20231020,174500,506115180,4010,4010,4010,4010,0
|
|
20231020,174400,506115180,4010,4010,4010,4010,0
|
|
20231020,174300,506115180,4010,4010,4010,4010,0
|
|
20231020,174200,506115180,4010,4010,4010,4010,0
|
|
20231020,174100,506115180,4010,4010,4010,4010,0
|
|
20231020,174000,506115180,4010,4010,4010,4010,0
|
|
20231020,173900,506115180,4010,4010,4010,4010,0
|
|
20231020,173800,506115180,4010,4010,4010,4010,0
|
|
20231020,173700,506115180,4010,4010,4010,4010,0
|
|
20231020,173600,506115180,4010,4010,4010,4010,0
|
|
20231020,173500,506115180,4010,4010,4010,4010,0
|
|
20231020,173400,506115180,4010,4010,4010,4010,0
|
|
20231020,173300,506115180,4010,4010,4010,4010,0
|
|
20231020,173200,506115180,4010,4010,4010,4010,0
|
|
20231020,173100,506115180,4010,4010,4010,4010,0
|
|
20231020,173000,506115180,4010,4010,4010,4010,0
|
|
20231020,172900,506115180,4010,4010,4010,4010,0
|
|
20231020,172800,506115180,4010,4010,4010,4010,0
|
|
20231020,172700,506115180,4010,4010,4010,4010,0
|
|
20231020,172600,506115180,4010,4010,4010,4010,0
|
|
20231020,172500,506115180,4010,4010,4010,4010,0
|
|
20231020,172400,506115180,4010,4010,4010,4010,0
|
|
20231020,172300,506115180,4010,4010,4010,4010,0
|
|
20231020,172200,506115180,4010,4010,4010,4010,0
|
|
20231020,172100,506115180,4010,4010,4010,4010,0
|
|
20231020,172000,506115180,4010,4010,4010,4010,0
|
|
20231020,171900,506115180,4010,4010,4010,4010,0
|
|
20231020,171800,506115180,4010,4010,4010,4010,0
|
|
20231020,171700,506115180,4010,4010,4010,4010,2092
|
|
20231020,171600,506115180,4010,4010,4010,4010,0
|
|
20231020,171500,506115180,4010,4010,4010,4010,0
|
|
20231020,171400,506115180,4010,4010,4010,4010,0
|
|
20231020,171300,506115180,4010,4010,4010,4010,0
|
|
20231020,171200,506115180,4010,4010,4010,4010,0
|
|
20231020,171100,506115180,4010,4010,4010,4010,0
|
|
20231020,171000,506115180,4010,4010,4010,4010,0
|
|
20231020,170900,506115180,4010,4010,4010,4010,0
|
|
20231020,170800,506115180,4010,4010,4010,4010,0
|
|
20231020,170700,506115180,4010,4010,4010,4010,0
|
|
20231020,170600,506115180,4010,4010,4010,4010,0
|
|
20231020,170500,506115180,4010,4010,4010,4010,0
|
|
20231020,170400,506115180,4010,4010,4010,4010,0
|
|
20231020,170300,506115180,4010,4010,4010,4010,0
|
|
20231020,170200,506115180,4010,4010,4010,4010,0
|
|
20231020,170100,506115180,4010,4010,4010,4010,0
|
|
20231020,170000,506115180,4010,4010,4010,4010,0
|
|
20231020,165900,506115180,4010,4010,4010,4010,0
|
|
20231020,165800,506115180,4010,4010,4010,4010,0
|
|
20231020,165700,506115180,4010,4010,4010,4010,0
|
|
20231020,165600,506115180,4010,4010,4010,4010,0
|
|
20231020,165500,506115180,4010,4010,4010,4010,0
|
|
20231020,165400,506115180,4010,4010,4010,4010,0
|
|
20231020,165300,506115180,4010,4010,4010,4010,0
|
|
20231020,165200,506115180,4010,4010,4010,4010,0
|
|
20231020,165100,506115180,4010,4010,4010,4010,0
|
|
20231020,165000,506115180,4010,4010,4010,4010,0
|
|
20231020,164900,506115180,4010,4010,4010,4010,0
|
|
20231020,164800,506115180,4010,4010,4010,4010,0
|
|
20231020,164700,506115180,4010,4010,4010,4010,2092
|
|
20231020,164600,506115180,4010,4010,4010,4010,0
|
|
20231020,164500,506115180,4010,4010,4010,4010,0
|
|
20231020,164400,506115180,4010,4010,4010,4010,0
|
|
20231020,164300,506115180,4010,4010,4010,4010,0
|
|
20231020,164200,506115180,4010,4010,4010,4010,0
|
|
20231020,164100,506115180,4010,4010,4010,4010,0
|
|
20231020,164000,506115180,4010,4010,4010,4010,0
|
|
20231020,163900,506115180,4010,4010,4010,4010,0
|
|
20231020,163800,506115180,4010,4010,4010,4010,0
|
|
20231020,163700,506115180,4010,4010,4010,4010,0
|
|
20231020,163600,506115180,4010,4010,4010,4010,0
|
|
20231020,163500,506115180,4010,4010,4010,4010,0
|
|
20231020,163400,506115180,4010,4010,4010,4010,0
|
|
20231020,163300,506115180,4010,4010,4010,4010,0
|
|
20231020,163200,506115180,4010,4010,4010,4010,0
|
|
20231020,163100,506115180,4010,4010,4010,4010,0
|
|
20231020,163000,506115180,4010,4010,4010,4010,0
|
|
20231020,162900,506115180,4010,4010,4010,4010,0
|
|
20231020,162800,506115180,4010,4010,4010,4010,0
|
|
20231020,162700,506115180,4010,4010,4010,4010,0
|
|
20231020,162600,506115180,4010,4010,4010,4010,0
|
|
20231020,162500,506115180,4010,4010,4010,4010,0
|
|
20231020,162400,506115180,4010,4010,4010,4010,0
|
|
20231020,162300,506115180,4010,4010,4010,4010,0
|
|
20231020,162200,506115180,4010,4010,4010,4010,0
|
|
20231020,162100,506115180,4010,4010,4010,4010,0
|
|
20231020,162000,506115180,4010,4010,4010,4010,0
|
|
20231020,161900,506115180,4010,4010,4010,4010,0
|
|
20231020,161800,506115180,4010,4010,4010,4010,0
|
|
20231020,161700,506115180,4010,4010,4010,4010,2092
|
|
20231020,161600,506115180,4010,4010,4010,4010,0
|
|
20231020,161500,506115180,4010,4010,4010,4010,0
|
|
20231020,161400,506115180,4010,4010,4010,4010,0
|
|
20231020,161300,506115180,4010,4010,4010,4010,0
|
|
20231020,161200,506115180,4010,4010,4010,4010,0
|
|
20231020,161100,506115180,4010,4010,4010,4010,0
|
|
20231020,161000,506115180,4010,4010,4010,4010,0
|
|
20231020,160900,506115180,4010,4010,4010,4010,0
|
|
20231020,160800,506115180,4010,4010,4010,4010,0
|
|
20231020,160700,506115180,4010,4010,4010,4010,0
|
|
20231020,160600,506115180,4010,4010,4010,4010,0
|
|
20231020,160500,506115180,4010,4010,4010,4010,0
|
|
20231020,160400,506115180,4010,4010,4010,4010,0
|
|
20231020,160300,506115180,4010,4010,4010,4010,0
|
|
20231020,160200,506115180,4010,4010,4010,4010,0
|
|
20231020,160100,506115180,4010,4010,4010,4010,0
|
|
20231020,160000,506115180,4010,4010,4010,4010,0
|
|
20231020,155900,506115180,4010,4010,4010,4010,0
|
|
20231020,155800,506115180,4010,4010,4010,4010,0
|
|
20231020,155700,506115180,4010,4010,4010,4010,0
|
|
20231020,155600,506115180,4010,4010,4010,4010,0
|
|
20231020,155500,506115180,4010,4010,4010,4010,0
|
|
20231020,155400,506115180,4010,4010,4010,4010,0
|
|
20231020,155300,506115180,4010,4010,4010,4010,0
|
|
20231020,155200,506115180,4010,4010,4010,4010,0
|
|
20231020,155100,506115180,4010,4010,4010,4010,0
|
|
20231020,155000,506115180,4010,4010,4010,4010,0
|
|
20231020,154900,506115180,4010,4010,4010,4010,0
|
|
20231020,154800,506115180,4010,4010,4010,4010,0
|
|
20231020,154700,506115180,4010,4010,4010,4010,2092
|
|
20231020,154600,506115180,4010,4010,4010,4010,0
|
|
20231020,154500,506115180,4010,4010,4010,4010,0
|
|
20231020,154400,506115180,4010,4010,4010,4010,0
|
|
20231020,154300,506115180,4010,4010,4010,4010,0
|
|
20231020,154200,506115180,4010,4010,4010,4010,0
|
|
20231020,154100,506115180,4010,4010,4010,4010,0
|
|
20231020,154000,506115180,4010,4010,4010,4010,0
|
|
20231020,153900,506115180,4010,4010,4010,4010,0
|
|
20231020,153800,506115180,4010,4010,4010,4010,0
|
|
20231020,153700,506115180,4010,4010,4010,4010,0
|
|
20231020,153600,506115180,4010,4010,4010,4010,0
|
|
20231020,153500,506115180,4010,4010,4010,4010,0
|
|
20231020,153400,506115180,4010,4010,4010,4010,0
|
|
20231020,153300,506115180,4010,4010,4010,4010,0
|
|
20231020,153200,506115180,4010,4010,4010,4010,0
|
|
20231020,153100,506115180,4010,4010,4010,4010,0
|
|
20231020,153000,506115180,4010,4010,4010,4010,2092
|
|
20231020,152900,497726260,4010,4010,4010,4010,0
|
|
20231020,152800,497726260,4010,4010,4010,4010,0
|
|
20231020,152700,497726260,4010,4010,4010,4010,0
|
|
20231020,152600,497726260,4010,4010,4010,4010,0
|
|
20231020,152500,497726260,4010,4010,4010,4010,0
|
|
20231020,152400,497726260,4010,4010,4010,4010,0
|
|
20231020,152300,497726260,4010,4010,4010,4010,0
|
|
20231020,152200,497726260,4010,4010,4010,4010,0
|
|
20231020,152100,497726260,4010,4010,4010,4010,0
|
|
20231020,152000,497726260,4010,4010,4010,4010,0
|
|
20231020,151900,497726260,4010,4020,4020,4010,149
|
|
20231020,151800,497128165,4015,4020,4020,4015,482
|
|
20231020,151700,495190570,4010,4010,4010,4010,0
|
|
20231020,151600,495190570,4010,4010,4010,4010,0
|
|
20231020,151500,495190570,4010,4010,4010,4010,0
|
|
20231020,151400,495190570,4010,4015,4015,4010,58
|
|
20231020,151300,494957985,4015,4015,4015,4015,2
|
|
20231020,151200,494949955,4010,4015,4015,4010,100
|
|
20231020,151100,494548710,4010,4010,4010,4010,0
|
|
20231020,151000,494548710,4010,4010,4010,4010,0
|
|
20231020,150900,494548710,4010,4035,4035,4010,501
|
|
20231020,150800,492539635,4010,4010,4010,4010,100
|
|
20231020,150700,492138635,4035,4035,4035,4035,0
|
|
20231020,150600,492138635,4035,4035,4035,4035,0
|
|
20231020,150500,492138635,4035,4035,4035,4035,10
|
|
20231020,150400,492098285,4005,4005,4005,4005,611
|
|
20231020,150300,489651230,4005,4005,4005,4005,0
|
|
20231020,150200,489651230,4005,4005,4005,4005,60
|
|
20231020,150100,489410930,4005,4005,4005,4005,0
|
|
20231020,150000,489410930,4005,4005,4005,4005,1
|
|
20231020,145900,489406925,4005,4005,4005,4005,1
|
|
20231020,145800,489402920,4005,4005,4005,4005,56
|
|
20231020,145700,489178640,3980,3990,3990,3980,75
|
|
20231020,145600,488879780,4010,4010,4010,4010,0
|
|
20231020,145500,488879780,4010,4010,4010,3985,60
|
|
20231020,145400,488639420,4015,4005,4015,4005,380
|
|
20231020,145300,487117310,4010,4010,4010,4010,0
|
|
20231020,145200,487117310,4010,4010,4010,4010,0
|
|
20231020,145100,487117310,4010,4010,4010,4010,0
|
|
20231020,145000,487117310,4010,4005,4010,4005,130
|
|
20231020,144900,486596160,4020,4020,4020,4020,0
|
|
20231020,144800,486596160,4020,4020,4020,4020,0
|
|
20231020,144700,486596160,4020,4020,4020,4020,0
|
|
20231020,144600,486596160,4020,4020,4020,4020,1
|
|
20231020,144500,486592140,3990,3985,3990,3985,201
|
|
20231020,144400,485790675,3985,3990,3990,3985,90
|
|
20231020,144300,485431725,3990,4000,4005,3990,281
|
|
20231020,144200,484309220,4020,4020,4020,4020,0
|
|
20231020,144100,484309220,4020,4020,4020,4020,0
|
|
20231020,144000,484309220,4020,4020,4020,4020,16
|
|
20231020,143900,484244900,3990,3990,3990,3990,269
|
|
20231020,143800,483171590,4020,4020,4020,3990,21
|
|
20231020,143700,483087470,4015,4015,4015,4015,0
|
|
20231020,143600,483087470,4015,4015,4015,4015,10
|
|
20231020,143500,483047320,4015,4015,4020,4015,170
|
|
20231020,143400,482364765,3970,3970,3970,3970,0
|
|
20231020,143300,482364765,3970,4010,4010,3970,1000
|
|
20231020,143200,478373945,4020,4020,4020,4020,182
|
|
20231020,143100,477642305,4040,4035,4040,4035,473
|
|
20231020,143000,475732670,4035,4035,4035,4035,542
|
|
20231020,142900,473545700,4020,4035,4035,4020,4
|
|
20231020,142800,473529605,4035,4035,4035,4035,2
|
|
20231020,142700,473521535,4020,4020,4020,4020,11
|
|
20231020,142600,473477315,4020,4020,4020,4020,173
|
|
20231020,142500,472781855,4035,4035,4035,4035,0
|
|
20231020,142400,472781855,4035,4035,4035,4035,0
|
|
20231020,142300,472781855,4035,4035,4035,4035,0
|
|
20231020,142200,472781855,4035,4035,4035,4035,0
|
|
20231020,142100,472781855,4035,4035,4035,4035,1
|
|
20231020,142000,472777820,4020,4020,4020,4020,2
|
|
20231020,141900,472769780,4020,4020,4020,4020,1
|
|
20231020,141800,472765760,4020,4020,4020,4020,0
|
|
20231020,141700,472765760,4020,4020,4020,4020,0
|
|
20231020,141600,472765760,4020,4020,4020,4020,1
|
|
20231020,141500,472761740,4020,4015,4020,4015,34
|
|
20231020,141400,472625225,4015,4015,4015,4015,0
|
|
20231020,141300,472625225,4015,4015,4015,4015,0
|
|
20231020,141200,472625225,4015,4010,4015,4010,32
|
|
20231020,141100,472496765,4015,4015,4015,4015,0
|
|
20231020,141000,472496765,4015,4015,4015,4015,0
|
|
20231020,140900,472496765,4015,4015,4015,4015,2
|
|
20231020,140800,472488735,4000,3985,4000,3985,1396
|
|
20231020,140700,466911820,3985,3985,3985,3985,12
|
|
20231020,140600,466864000,3990,3990,3990,3990,0
|
|
20231020,140500,466864000,3990,3990,3990,3990,0
|
|
20231020,140400,466864000,3990,3990,3990,3990,0
|
|
20231020,140300,466864000,3990,3990,3990,3990,32
|
|
20231020,140200,466736320,3990,3990,3990,3990,26
|
|
20231020,140100,466632580,3980,3985,3985,3980,176
|
|
20231020,140000,465931720,3990,4000,4000,3990,118
|
|
20231020,135900,465459860,3980,3955,3980,3955,885
|
|
20231020,135800,461954735,3950,4000,4000,3950,1040
|
|
20231020,135700,457839735,3995,3995,3995,3995,0
|
|
20231020,135600,457839735,3995,3995,3995,3995,0
|
|
20231020,135500,457839735,3995,3995,3995,3995,0
|
|
20231020,135400,457839735,3995,3965,4000,3955,574
|
|
20231020,135300,455552485,3950,3950,3950,3950,100
|
|
20231020,135200,455157485,3925,4010,4010,3925,2096
|
|
20231020,135100,446849925,4010,4010,4010,4010,0
|
|
20231020,135000,446849925,4010,4010,4010,4010,0
|
|
20231020,134900,446849925,4010,4010,4010,4010,0
|
|
20231020,134800,446849925,4010,4010,4010,4010,0
|
|
20231020,134700,446849925,4010,4010,4010,4010,0
|
|
20231020,134600,446849925,4010,4020,4020,4010,256
|
|
20231020,134500,445823180,4015,4015,4015,4015,0
|
|
20231020,134400,445823180,4015,4015,4015,4015,0
|
|
20231020,134300,445823180,4015,4015,4015,4015,0
|
|
20231020,134200,445823180,4015,4020,4020,4015,212
|
|
20231020,134100,444971010,4020,4025,4025,4020,200
|
|
20231020,134000,444166910,4020,4020,4020,4020,0
|
|
20231020,133900,444166910,4020,4020,4020,4020,0
|
|
20231020,133800,444166910,4020,4020,4020,4020,0
|
|
20231020,133700,444166910,4020,4020,4020,4020,0
|
|
20231020,133600,444166910,4020,4020,4020,4020,291
|
|
20231020,133500,442997090,4040,4040,4040,4040,20
|
|
20231020,133400,442916290,4030,4030,4030,4030,0
|
|
20231020,133300,442916290,4030,4030,4030,4030,15
|
|
20231020,133200,442855840,4010,4010,4010,4010,0
|
|
20231020,133100,442855840,4010,4010,4010,4010,0
|
|
20231020,133000,442855840,4010,4010,4010,4010,0
|
|
20231020,132900,442855840,4010,4010,4010,4010,0
|
|
20231020,132800,442855840,4010,4010,4010,3970,1592
|
|
20231020,132700,436506460,4010,4010,4010,4010,0
|
|
20231020,132600,436506460,4010,4010,4010,4010,0
|
|
20231020,132500,436506460,4010,4015,4015,4010,500
|
|
20231020,132400,434501435,4010,4025,4025,4010,520
|
|
20231020,132300,432413510,4010,4010,4010,4010,0
|
|
20231020,132200,432413510,4010,4010,4010,4010,0
|
|
20231020,132100,432413510,4010,4055,4055,4010,37
|
|
20231020,132000,432263790,4055,4055,4055,4055,8
|
|
20231020,131900,432231350,4055,4010,4055,4010,113
|
|
20231020,131800,431778175,4015,4015,4015,4015,30
|
|
20231020,131700,431657725,4020,4030,4030,4020,8
|
|
20231020,131600,431625555,4060,4060,4060,4060,8
|
|
20231020,131500,431593075,4050,4020,4050,4010,381
|
|
20231020,131400,430059250,4030,4030,4030,4030,0
|
|
20231020,131300,430059250,4030,4030,4030,4030,18
|
|
20231020,131200,429986710,4030,4030,4030,4030,0
|
|
20231020,131100,429986710,4030,4030,4030,4030,1
|
|
20231020,131000,429982680,4010,4005,4015,4005,17
|
|
20231020,130900,429914540,4060,4050,4060,4050,130
|
|
20231020,130800,429386965,4050,4050,4050,4050,1
|
|
20231020,130700,429382915,3975,4055,4055,3965,67
|
|
20231020,130600,429116215,3950,4030,4030,3945,1487
|
|
20231020,130500,423175820,4055,4055,4055,4055,0
|
|
20231020,130400,423175820,4055,4055,4055,4055,1495
|
|
20231020,130300,417113595,4055,4055,4055,4055,1
|
|
20231020,130200,417109540,4040,4040,4040,4040,180
|
|
20231020,130100,416382340,4040,4030,4040,4030,2
|
|
20231020,130000,416374270,4040,4015,4040,4015,138
|
|
20231020,125900,415820175,4010,4010,4010,4010,0
|
|
20231020,125800,415820175,4010,4015,4015,4010,101
|
|
20231020,125700,415414665,4010,4025,4025,4010,3071
|
|
20231020,125600,403098520,4030,4035,4035,4030,62
|
|
20231020,125500,402848535,4030,4030,4030,4030,1319
|
|
20231020,125400,397532965,4030,4050,4050,4030,1933
|
|
20231020,125300,389726825,4045,4065,4065,4045,47
|
|
20231020,125200,389536190,4085,4085,4085,4085,0
|
|
20231020,125100,389536190,4085,4085,4085,4085,10
|
|
20231020,125000,389495340,4060,4060,4060,4060,0
|
|
20231020,124900,389495340,4060,4060,4060,4060,0
|
|
20231020,124800,389495340,4060,4060,4060,4060,0
|
|
20231020,124700,389495340,4060,4060,4060,4060,185
|
|
20231020,124600,388744240,4060,4060,4060,4060,0
|
|
20231020,124500,388744240,4060,4060,4060,4060,0
|
|
20231020,124400,388744240,4060,4030,4060,4005,261
|
|
20231020,124300,387693860,4030,4030,4030,4030,210
|
|
20231020,124200,386847560,4030,4040,4040,4030,675
|
|
20231020,124100,384123065,4055,4055,4055,4055,0
|
|
20231020,124000,384123065,4055,4040,4055,4040,2
|
|
20231020,123900,384114970,4035,4035,4035,4035,0
|
|
20231020,123800,384114970,4035,4040,4040,4035,148
|
|
20231020,123700,383517285,4040,4045,4045,4040,15
|
|
20231020,123600,383456635,4040,4060,4060,4040,88
|
|
20231020,123500,383100480,4065,4075,4075,4065,50
|
|
20231020,123400,382896905,4085,4085,4085,4085,0
|
|
20231020,123300,382896905,4085,4085,4085,4085,0
|
|
20231020,123200,382896905,4085,4075,4085,4075,16
|
|
20231020,123100,382831615,4075,4075,4075,4075,11
|
|
20231020,123000,382786790,4045,4060,4060,4045,442
|
|
20231020,122900,380998265,4060,4060,4060,4060,0
|
|
20231020,122800,380998265,4060,4060,4060,4060,1
|
|
20231020,122700,380994205,4050,4050,4050,4050,0
|
|
20231020,122600,380994205,4050,4050,4050,4050,270
|
|
20231020,122500,379900705,4070,4070,4090,4070,395
|
|
20231020,122400,378288675,4070,4070,4070,4070,3
|
|
20231020,122300,378276465,4070,4070,4070,4070,147
|
|
20231020,122200,377678175,4070,4055,4070,4045,353
|
|
20231020,122100,376248815,4070,4070,4070,4070,10
|
|
20231020,122000,376208115,4070,4070,4070,4030,302
|
|
20231020,121900,374980790,4085,4045,4085,4045,6
|
|
20231020,121800,374956480,4045,4050,4050,4045,258
|
|
20231020,121700,373912840,4045,4045,4045,4045,2
|
|
20231020,121600,373904750,4070,4085,4085,4030,831
|
|
20231020,121500,370535165,4080,4095,4095,4080,535
|
|
20231020,121400,368351900,4095,4095,4095,4090,148
|
|
20231020,121300,367745845,4095,4120,4120,4095,1464
|
|
20231020,121200,361726365,4120,4130,4130,4120,33
|
|
20231020,121100,361590230,4135,4135,4135,4130,149
|
|
20231020,121000,360974800,4135,4135,4135,4135,89
|
|
20231020,120900,360606785,4135,4150,4150,4125,981
|
|
20231020,120800,356548615,4150,4190,4190,4150,264
|
|
20231020,120700,355450245,4195,4195,4200,4195,3
|
|
20231020,120600,355437655,4175,4150,4175,4150,2181
|
|
20231020,120500,346342470,4150,4195,4195,4150,2430
|
|
20231020,120400,336176795,4195,4205,4205,4195,1639
|
|
20231020,120300,329297265,4205,4190,4250,4185,2753
|
|
20231020,120200,317671465,4180,4210,4230,4180,827
|
|
20231020,120100,314190570,4230,4155,4230,4155,3353
|
|
20231020,120000,300076515,4130,4145,4190,4130,1193
|
|
20231020,115900,295110680,4145,4145,4145,4145,1
|
|
20231020,115800,295106535,4140,4140,4140,4130,769
|
|
20231020,115700,291928875,4140,4140,4140,4140,601
|
|
20231020,115600,289440735,4140,4140,4140,4125,869
|
|
20231020,115500,285845405,4140,4155,4195,4125,4012
|
|
20231020,115400,269097465,4155,4145,4155,4145,401
|
|
20231020,115300,267433495,4100,4135,4150,4100,1358
|
|
20231020,115200,261814975,4135,4120,4135,4095,251
|
|
20231020,115100,260779060,4125,4100,4125,4100,170
|
|
20231020,115000,260079740,4085,4065,4085,4065,926
|
|
20231020,114900,256305430,4065,4070,4070,4065,339
|
|
20231020,114800,254925815,4070,4070,4070,4065,1077
|
|
20231020,114700,250542575,4070,4040,4070,4000,2207
|
|
20231020,114600,241594925,4010,4030,4030,4010,736
|
|
20231020,114500,238632245,4080,4080,4080,4080,0
|
|
20231020,114400,238632245,4080,4080,4080,4080,0
|
|
20231020,114300,238632245,4080,4085,4085,4080,343
|
|
20231020,114200,237232750,4085,4030,4085,4030,130
|
|
20231020,114100,236702795,4090,4035,4095,4035,637
|
|
20231020,114000,234126190,4035,4050,4050,4015,797
|
|
20231020,113900,230912305,4050,4085,4110,4050,3155
|
|
20231020,113800,218072340,4115,4115,4115,4115,1
|
|
20231020,113700,218068225,4120,4120,4120,4080,59
|
|
20231020,113600,217827240,4120,4120,4120,4120,1
|
|
20231020,113500,217823120,4100,4105,4105,4080,1780
|
|
20231020,113400,210538825,4125,4125,4125,4125,66
|
|
20231020,113300,210266575,4125,4135,4165,4115,1496
|
|
20231020,113200,204081575,4140,4120,4185,4110,6058
|
|
20231020,113100,178904845,4100,4100,4135,4065,3409
|
|
20231020,113000,164920395,4100,4055,4130,4050,3761
|
|
20231020,112900,149547965,4040,3985,4040,3985,1719
|
|
20231020,112800,142619660,4010,4020,4025,4010,635
|
|
20231020,112700,140071785,4020,4020,4020,4020,78
|
|
20231020,112600,139758225,3965,4005,4005,3965,959
|
|
20231020,112500,135927335,4005,4035,4040,4000,3460
|
|
20231020,112400,122008530,4090,3930,4095,3930,3680
|
|
20231020,112300,107140780,3935,3935,3935,3935,200
|
|
20231020,112200,106353780,3935,3935,3935,3935,260
|
|
20231020,112100,105330680,3945,3925,3945,3925,561
|
|
20231020,112000,103124610,3905,3905,3905,3905,0
|
|
20231020,111900,103124610,3905,3905,3905,3905,300
|
|
20231020,111800,101953110,3930,3930,3945,3930,380
|
|
20231020,111700,100459350,3905,3940,3945,3905,223
|
|
20231020,111600,99584430,3920,3920,3925,3915,1151
|
|
20231020,111500,95072920,3905,3920,3920,3905,400
|
|
20231020,111400,93510845,3920,3900,3930,3885,2220
|
|
20231020,111300,84820525,3900,3870,3900,3870,918
|
|
20231020,111200,81262280,3870,3870,3870,3870,0
|
|
20231020,111100,81262280,3870,3875,3895,3860,1535
|
|
20231020,111000,75309700,3875,3860,3875,3860,8
|
|
20231020,110900,75278805,3860,3860,3860,3860,1
|
|
20231020,110800,75274945,3885,3895,3895,3865,18
|
|
20231020,110700,75205325,3875,3865,3875,3865,49
|
|
20231020,110600,75015700,3865,3860,3865,3860,2
|
|
20231020,110500,75007975,3865,3865,3865,3865,0
|
|
20231020,110400,75007975,3865,3860,3865,3860,169
|
|
20231020,110300,74355210,3835,3835,3835,3835,0
|
|
20231020,110200,74355210,3835,3835,3835,3835,0
|
|
20231020,110100,74355210,3835,3835,3835,3835,52
|
|
20231020,110000,74155790,3835,3835,3835,3835,0
|
|
20231020,105900,74155790,3835,3835,3835,3835,0
|
|
20231020,105800,74155790,3835,3835,3835,3835,0
|
|
20231020,105700,74155790,3835,3835,3835,3835,0
|
|
20231020,105600,74155790,3835,3835,3835,3835,0
|
|
20231020,105500,74155790,3835,3835,3835,3835,0
|
|
20231020,105400,74155790,3835,3835,3835,3835,0
|
|
20231020,105300,74155790,3835,3835,3835,3835,0
|
|
20231020,105200,74155790,3835,3835,3835,3835,0
|
|
20231020,105100,74155790,3835,3835,3835,3835,0
|
|
20231020,105000,74155790,3835,3835,3835,3835,0
|
|
20231020,104900,74155790,3835,3835,3835,3835,0
|
|
20231020,104800,74155790,3835,3835,3835,3835,0
|
|
20231020,104700,74155790,3835,3835,3835,3835,150
|
|
20231020,104600,73580540,3835,3835,3835,3835,0
|
|
20231020,104500,73580540,3835,3835,3835,3835,0
|
|
20231020,104400,73580540,3835,3835,3835,3835,0
|
|
20231020,104300,73580540,3835,3835,3835,3835,0
|
|
20231020,104200,73580540,3835,3835,3835,3835,1
|
|
20231020,104100,73576705,3835,3835,3835,3835,0
|
|
20231020,104000,73576705,3835,3835,3835,3835,0
|
|
20231020,103900,73576705,3835,3835,3835,3835,0
|
|
20231020,103800,73576705,3835,3835,3835,3835,0
|
|
20231020,103700,73576705,3835,3805,3835,3805,2
|
|
20231020,103600,73569065,3805,3805,3805,3805,0
|
|
20231020,103500,73569065,3805,3805,3805,3805,0
|
|
20231020,103400,73569065,3805,3810,3810,3805,200
|
|
20231020,103300,72807315,3815,3815,3815,3815,0
|
|
20231020,103200,72807315,3815,3815,3815,3815,0
|
|
20231020,103100,72807315,3815,3815,3815,3815,0
|
|
20231020,103000,72807315,3815,3815,3815,3815,0
|
|
20231020,102900,72807315,3815,3815,3815,3815,0
|
|
20231020,102800,72807315,3815,3815,3815,3815,190
|
|
20231020,102700,72082465,3815,3815,3815,3815,0
|
|
20231020,102600,72082465,3815,3815,3815,3815,27
|
|
20231020,102500,71979460,3815,3815,3815,3815,0
|
|
20231020,102400,71979460,3815,3815,3815,3815,10
|
|
20231020,102300,71941310,3815,3815,3815,3815,0
|
|
20231020,102200,71941310,3815,3815,3815,3815,0
|
|
20231020,102100,71941310,3815,3815,3815,3815,0
|
|
20231020,102000,71941310,3815,3815,3815,3815,0
|
|
20231020,101900,71941310,3815,3805,3815,3805,19
|
|
20231020,101800,71868845,3800,3800,3800,3800,0
|
|
20231020,101700,71868845,3800,3800,3800,3800,0
|
|
20231020,101600,71868845,3800,3800,3800,3800,0
|
|
20231020,101500,71868845,3800,3815,3815,3800,2700
|
|
20231020,101400,61589790,3810,3810,3810,3810,0
|
|
20231020,101300,61589790,3810,3810,3810,3810,0
|
|
20231020,101200,61589790,3810,3810,3810,3810,0
|
|
20231020,101100,61589790,3810,3810,3810,3810,0
|
|
20231020,101000,61589790,3810,3810,3810,3810,0
|
|
20231020,100900,61589790,3810,3810,3810,3810,0
|
|
20231020,100800,61589790,3810,3810,3810,3810,0
|
|
20231020,100700,61589790,3810,3810,3810,3810,0
|
|
20231020,100600,61589790,3810,3810,3810,3810,50
|
|
20231020,100500,61399290,3830,3825,3830,3825,392
|
|
20231020,100400,59899880,3800,3800,3800,3800,0
|
|
20231020,100300,59899880,3800,3800,3800,3800,0
|
|
20231020,100200,59899880,3800,3800,3800,3800,1
|
|
20231020,100100,59896080,3800,3800,3800,3800,0
|
|
20231020,100000,59896080,3800,3800,3800,3800,0
|
|
20231020,095900,59896080,3800,3800,3800,3800,1
|
|
20231020,095800,59892280,3850,3850,3850,3850,0
|
|
20231020,095700,59892280,3850,3850,3850,3850,1
|
|
20231020,095600,59888430,3815,3810,3815,3810,157
|
|
20231020,095500,59290080,3790,3790,3790,3790,0
|
|
20231020,095400,59290080,3790,3790,3790,3790,0
|
|
20231020,095300,59290080,3790,3790,3790,3790,0
|
|
20231020,095200,59290080,3790,3790,3790,3790,0
|
|
20231020,095100,59290080,3790,3790,3790,3790,0
|
|
20231020,095000,59290080,3790,3790,3790,3790,0
|
|
20231020,094900,59290080,3790,3800,3800,3790,412
|
|
20231020,094800,57728080,3795,3800,3800,3795,125
|
|
20231020,094700,57253680,3800,3800,3800,3800,0
|
|
20231020,094600,57253680,3800,3800,3800,3800,0
|
|
20231020,094500,57253680,3800,3800,3800,3800,0
|
|
20231020,094400,57253680,3800,3800,3800,3800,0
|
|
20231020,094300,57253680,3800,3800,3800,3800,0
|
|
20231020,094200,57253680,3800,3800,3800,3800,12
|
|
20231020,094100,57208080,3800,3795,3800,3795,531
|
|
20231020,094000,55192845,3815,3815,3815,3815,0
|
|
20231020,093900,55192845,3815,3815,3815,3815,0
|
|
20231020,093800,55192845,3815,3815,3815,3815,2
|
|
20231020,093700,55185215,3815,3815,3815,3815,0
|
|
20231020,093600,55185215,3815,3815,3815,3815,0
|
|
20231020,093500,55185215,3815,3815,3815,3815,0
|
|
20231020,093400,55185215,3815,3815,3815,3815,2
|
|
20231020,093300,55177585,3805,3820,3820,3805,403
|
|
20231020,093200,53640495,3860,3860,3860,3860,20
|
|
20231020,093100,53563295,3860,3860,3860,3860,0
|
|
20231020,093000,53563295,3860,3860,3860,3860,1
|
|
20231020,092900,53559435,3820,3820,3820,3820,0
|
|
20231020,092800,53559435,3820,3820,3820,3820,0
|
|
20231020,092700,53559435,3820,3820,3820,3820,82
|
|
20231020,092600,53246195,3825,3825,3825,3825,28
|
|
20231020,092500,53139095,3830,3800,3830,3800,782
|
|
20231020,092400,50167405,3800,3800,3800,3800,0
|
|
20231020,092300,50167405,3800,3815,3815,3800,61
|
|
20231020,092200,49935575,3820,3820,3820,3820,36
|
|
20231020,092100,49798055,3820,3820,3820,3820,27
|
|
20231020,092000,49694915,3830,3830,3830,3830,0
|
|
20231020,091900,49694915,3830,3830,3830,3830,57
|
|
20231020,091800,49476605,3800,3800,3800,3800,84
|
|
20231020,091700,49157405,3790,3810,3835,3790,2928
|
|
20231020,091600,38028355,3825,3870,3870,3825,3707
|
|
20231020,091500,23750140,3860,3860,3860,3860,0
|
|
20231020,091400,23750140,3860,3860,3860,3860,0
|
|
20231020,091300,23750140,3860,3860,3860,3860,0
|
|
20231020,091200,23750140,3860,3860,3860,3860,1
|
|
20231020,091100,23746280,3860,3865,3865,3860,1941
|
|
20231020,091000,16250425,3875,3875,3875,3875,0
|
|
20231020,090900,16250425,3875,3875,3875,3875,10
|
|
20231020,090800,16211675,3900,3900,3900,3900,0
|
|
20231020,090700,16211675,3900,3930,3930,3900,1065
|
|
20231020,090600,12027835,3910,3910,3910,3910,1
|
|
20231020,090500,12023925,3900,3865,3900,3865,1014
|
|
20231020,090400,8070600,3855,3855,3855,3855,11
|
|
20231020,090300,8028195,3855,3855,3855,3855,25
|
|
20231020,090200,7931820,3850,3900,3900,3850,681
|
|
20231020,090100,5303120,3900,3900,3900,3900,50
|
|
20231020,090000,5108120,3910,3900,3910,3890,1310
|