673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201000,569805685,3105,3105,3105,3105,1915
|
|
20231019,200900,569805685,3105,3105,3105,3105,0
|
|
20231019,200800,569805685,3105,3105,3105,3105,0
|
|
20231019,200700,569805685,3105,3105,3105,3105,0
|
|
20231019,200600,569805685,3105,3105,3105,3105,0
|
|
20231019,200500,569805685,3105,3105,3105,3105,0
|
|
20231019,200400,569805685,3105,3105,3105,3105,0
|
|
20231019,200300,569805685,3105,3105,3105,3105,0
|
|
20231019,200200,569805685,3105,3105,3105,3105,0
|
|
20231019,200100,569805685,3105,3105,3105,3105,0
|
|
20231019,200000,569805685,3105,3105,3105,3105,0
|
|
20231019,195900,569805685,3105,3105,3105,3105,0
|
|
20231019,195800,569805685,3105,3105,3105,3105,0
|
|
20231019,195700,569805685,3105,3105,3105,3105,0
|
|
20231019,195600,569805685,3105,3105,3105,3105,0
|
|
20231019,195500,569805685,3105,3105,3105,3105,0
|
|
20231019,195400,569805685,3105,3105,3105,3105,0
|
|
20231019,195300,569805685,3105,3105,3105,3105,0
|
|
20231019,195200,569805685,3105,3105,3105,3105,0
|
|
20231019,195100,569805685,3105,3105,3105,3105,0
|
|
20231019,195000,569805685,3105,3105,3105,3105,0
|
|
20231019,194900,569805685,3105,3105,3105,3105,0
|
|
20231019,194800,569805685,3105,3105,3105,3105,0
|
|
20231019,194700,569805685,3105,3105,3105,3105,0
|
|
20231019,194600,569805685,3105,3105,3105,3105,0
|
|
20231019,194500,569805685,3105,3105,3105,3105,0
|
|
20231019,194400,569805685,3105,3105,3105,3105,0
|
|
20231019,194300,569805685,3105,3105,3105,3105,0
|
|
20231019,194200,569805685,3105,3105,3105,3105,0
|
|
20231019,194100,569805685,3105,3105,3105,3105,0
|
|
20231019,194000,569805685,3105,3105,3105,3105,1915
|
|
20231019,193900,569805685,3105,3105,3105,3105,0
|
|
20231019,193800,569805685,3105,3105,3105,3105,0
|
|
20231019,193700,569805685,3105,3105,3105,3105,0
|
|
20231019,193600,569805685,3105,3105,3105,3105,0
|
|
20231019,193500,569805685,3105,3105,3105,3105,0
|
|
20231019,193400,569805685,3105,3105,3105,3105,0
|
|
20231019,193300,569805685,3105,3105,3105,3105,0
|
|
20231019,193200,569805685,3105,3105,3105,3105,0
|
|
20231019,193100,569805685,3105,3105,3105,3105,0
|
|
20231019,193000,569805685,3105,3105,3105,3105,0
|
|
20231019,192900,569805685,3105,3105,3105,3105,0
|
|
20231019,192800,569805685,3105,3105,3105,3105,0
|
|
20231019,192700,569805685,3105,3105,3105,3105,0
|
|
20231019,192600,569805685,3105,3105,3105,3105,0
|
|
20231019,192500,569805685,3105,3105,3105,3105,0
|
|
20231019,192400,569805685,3105,3105,3105,3105,0
|
|
20231019,192300,569805685,3105,3105,3105,3105,0
|
|
20231019,192200,569805685,3105,3105,3105,3105,0
|
|
20231019,192100,569805685,3105,3105,3105,3105,0
|
|
20231019,192000,569805685,3105,3105,3105,3105,0
|
|
20231019,191900,569805685,3105,3105,3105,3105,0
|
|
20231019,191800,569805685,3105,3105,3105,3105,0
|
|
20231019,191700,569805685,3105,3105,3105,3105,0
|
|
20231019,191600,569805685,3105,3105,3105,3105,0
|
|
20231019,191500,569805685,3105,3105,3105,3105,0
|
|
20231019,191400,569805685,3105,3105,3105,3105,0
|
|
20231019,191300,569805685,3105,3105,3105,3105,0
|
|
20231019,191200,569805685,3105,3105,3105,3105,0
|
|
20231019,191100,569805685,3105,3105,3105,3105,0
|
|
20231019,191000,569805685,3105,3105,3105,3105,1915
|
|
20231019,190900,569805685,3105,3105,3105,3105,0
|
|
20231019,190800,569805685,3105,3105,3105,3105,0
|
|
20231019,190700,569805685,3105,3105,3105,3105,0
|
|
20231019,190600,569805685,3105,3105,3105,3105,0
|
|
20231019,190500,569805685,3105,3105,3105,3105,0
|
|
20231019,190400,569805685,3105,3105,3105,3105,0
|
|
20231019,190300,569805685,3105,3105,3105,3105,0
|
|
20231019,190200,569805685,3105,3105,3105,3105,0
|
|
20231019,190100,569805685,3105,3105,3105,3105,0
|
|
20231019,190000,569805685,3105,3105,3105,3105,0
|
|
20231019,185900,569805685,3105,3105,3105,3105,0
|
|
20231019,185800,569805685,3105,3105,3105,3105,0
|
|
20231019,185700,569805685,3105,3105,3105,3105,0
|
|
20231019,185600,569805685,3105,3105,3105,3105,0
|
|
20231019,185500,569805685,3105,3105,3105,3105,0
|
|
20231019,185400,569805685,3105,3105,3105,3105,0
|
|
20231019,185300,569805685,3105,3105,3105,3105,0
|
|
20231019,185200,569805685,3105,3105,3105,3105,0
|
|
20231019,185100,569805685,3105,3105,3105,3105,0
|
|
20231019,185000,569805685,3105,3105,3105,3105,0
|
|
20231019,184900,569805685,3105,3105,3105,3105,0
|
|
20231019,184800,569805685,3105,3105,3105,3105,0
|
|
20231019,184700,569805685,3105,3105,3105,3105,0
|
|
20231019,184600,569805685,3105,3105,3105,3105,0
|
|
20231019,184500,569805685,3105,3105,3105,3105,0
|
|
20231019,184400,569805685,3105,3105,3105,3105,0
|
|
20231019,184300,569805685,3105,3105,3105,3105,0
|
|
20231019,184200,569805685,3105,3105,3105,3105,0
|
|
20231019,184100,569805685,3105,3105,3105,3105,0
|
|
20231019,184000,569805685,3105,3105,3105,3105,1915
|
|
20231019,183900,569805685,3105,3105,3105,3105,0
|
|
20231019,183800,569805685,3105,3105,3105,3105,0
|
|
20231019,183700,569805685,3105,3105,3105,3105,0
|
|
20231019,183600,569805685,3105,3105,3105,3105,0
|
|
20231019,183500,569805685,3105,3105,3105,3105,0
|
|
20231019,183400,569805685,3105,3105,3105,3105,0
|
|
20231019,183300,569805685,3105,3105,3105,3105,0
|
|
20231019,183200,569805685,3105,3105,3105,3105,0
|
|
20231019,183100,569805685,3105,3105,3105,3105,0
|
|
20231019,183000,569805685,3105,3105,3105,3105,0
|
|
20231019,182900,569805685,3105,3105,3105,3105,0
|
|
20231019,182800,569805685,3105,3105,3105,3105,0
|
|
20231019,182700,569805685,3105,3105,3105,3105,0
|
|
20231019,182600,569805685,3105,3105,3105,3105,0
|
|
20231019,182500,569805685,3105,3105,3105,3105,0
|
|
20231019,182400,569805685,3105,3105,3105,3105,0
|
|
20231019,182300,569805685,3105,3105,3105,3105,0
|
|
20231019,182200,569805685,3105,3105,3105,3105,0
|
|
20231019,182100,569805685,3105,3105,3105,3105,0
|
|
20231019,182000,569805685,3105,3105,3105,3105,0
|
|
20231019,181900,569805685,3105,3105,3105,3105,0
|
|
20231019,181800,569805685,3105,3105,3105,3105,0
|
|
20231019,181700,569805685,3105,3105,3105,3105,0
|
|
20231019,181600,569805685,3105,3105,3105,3105,0
|
|
20231019,181500,569805685,3105,3105,3105,3105,0
|
|
20231019,181400,569805685,3105,3105,3105,3105,0
|
|
20231019,181300,569805685,3105,3105,3105,3105,0
|
|
20231019,181200,569805685,3105,3105,3105,3105,0
|
|
20231019,181100,569805685,3105,3105,3105,3105,0
|
|
20231019,181000,569805685,3105,3105,3105,3105,1915
|
|
20231019,180900,569805685,3105,3105,3105,3105,0
|
|
20231019,180800,569805685,3105,3105,3105,3105,0
|
|
20231019,180700,569805685,3105,3105,3105,3105,0
|
|
20231019,180600,569805685,3105,3105,3105,3105,0
|
|
20231019,180500,569805685,3105,3105,3105,3105,0
|
|
20231019,180400,569805685,3105,3105,3105,3105,0
|
|
20231019,180300,569805685,3105,3105,3105,3105,0
|
|
20231019,180200,569805685,3105,3105,3105,3105,0
|
|
20231019,180100,569805685,3105,3105,3105,3105,0
|
|
20231019,180000,569805685,3105,3105,3105,3105,0
|
|
20231019,175900,569805685,3105,3105,3105,3105,0
|
|
20231019,175800,569805685,3105,3105,3105,3105,0
|
|
20231019,175700,569805685,3105,3105,3105,3105,0
|
|
20231019,175600,569805685,3105,3105,3105,3105,0
|
|
20231019,175500,569805685,3105,3105,3105,3105,0
|
|
20231019,175400,569805685,3105,3105,3105,3105,0
|
|
20231019,175300,569805685,3105,3105,3105,3105,0
|
|
20231019,175200,569805685,3105,3105,3105,3105,0
|
|
20231019,175100,569805685,3105,3105,3105,3105,0
|
|
20231019,175000,569805685,3105,3105,3105,3105,0
|
|
20231019,174900,569805685,3105,3105,3105,3105,0
|
|
20231019,174800,569805685,3105,3105,3105,3105,0
|
|
20231019,174700,569805685,3105,3105,3105,3105,0
|
|
20231019,174600,569805685,3105,3105,3105,3105,0
|
|
20231019,174500,569805685,3105,3105,3105,3105,0
|
|
20231019,174400,569805685,3105,3105,3105,3105,0
|
|
20231019,174300,569805685,3105,3105,3105,3105,0
|
|
20231019,174200,569805685,3105,3105,3105,3105,0
|
|
20231019,174100,569805685,3105,3105,3105,3105,0
|
|
20231019,174000,569805685,3105,3105,3105,3105,1915
|
|
20231019,173900,569805685,3105,3105,3105,3105,0
|
|
20231019,173800,569805685,3105,3105,3105,3105,0
|
|
20231019,173700,569805685,3105,3105,3105,3105,0
|
|
20231019,173600,569805685,3105,3105,3105,3105,0
|
|
20231019,173500,569805685,3105,3105,3105,3105,0
|
|
20231019,173400,569805685,3105,3105,3105,3105,0
|
|
20231019,173300,569805685,3105,3105,3105,3105,0
|
|
20231019,173200,569805685,3105,3105,3105,3105,0
|
|
20231019,173100,569805685,3105,3105,3105,3105,0
|
|
20231019,173000,569805685,3105,3105,3105,3105,0
|
|
20231019,172900,569805685,3105,3105,3105,3105,0
|
|
20231019,172800,569805685,3105,3105,3105,3105,0
|
|
20231019,172700,569805685,3105,3105,3105,3105,0
|
|
20231019,172600,569805685,3105,3105,3105,3105,0
|
|
20231019,172500,569805685,3105,3105,3105,3105,0
|
|
20231019,172400,569805685,3105,3105,3105,3105,0
|
|
20231019,172300,569805685,3105,3105,3105,3105,0
|
|
20231019,172200,569805685,3105,3105,3105,3105,0
|
|
20231019,172100,569805685,3105,3105,3105,3105,0
|
|
20231019,172000,569805685,3105,3105,3105,3105,0
|
|
20231019,171900,569805685,3105,3105,3105,3105,0
|
|
20231019,171800,569805685,3105,3105,3105,3105,0
|
|
20231019,171700,569805685,3105,3105,3105,3105,0
|
|
20231019,171600,569805685,3105,3105,3105,3105,0
|
|
20231019,171500,569805685,3105,3105,3105,3105,0
|
|
20231019,171400,569805685,3105,3105,3105,3105,0
|
|
20231019,171300,569805685,3105,3105,3105,3105,0
|
|
20231019,171200,569805685,3105,3105,3105,3105,0
|
|
20231019,171100,569805685,3105,3105,3105,3105,0
|
|
20231019,171000,569805685,3105,3105,3105,3105,1915
|
|
20231019,170900,569805685,3105,3105,3105,3105,0
|
|
20231019,170800,569805685,3105,3105,3105,3105,0
|
|
20231019,170700,569805685,3105,3105,3105,3105,0
|
|
20231019,170600,569805685,3105,3105,3105,3105,0
|
|
20231019,170500,569805685,3105,3105,3105,3105,0
|
|
20231019,170400,569805685,3105,3105,3105,3105,0
|
|
20231019,170300,569805685,3105,3105,3105,3105,0
|
|
20231019,170200,569805685,3105,3105,3105,3105,0
|
|
20231019,170100,569805685,3105,3105,3105,3105,0
|
|
20231019,170000,569805685,3105,3105,3105,3105,0
|
|
20231019,165900,569805685,3105,3105,3105,3105,0
|
|
20231019,165800,569805685,3105,3105,3105,3105,0
|
|
20231019,165700,569805685,3105,3105,3105,3105,0
|
|
20231019,165600,569805685,3105,3105,3105,3105,0
|
|
20231019,165500,569805685,3105,3105,3105,3105,0
|
|
20231019,165400,569805685,3105,3105,3105,3105,0
|
|
20231019,165300,569805685,3105,3105,3105,3105,0
|
|
20231019,165200,569805685,3105,3105,3105,3105,0
|
|
20231019,165100,569805685,3105,3105,3105,3105,0
|
|
20231019,165000,569805685,3105,3105,3105,3105,0
|
|
20231019,164900,569805685,3105,3105,3105,3105,0
|
|
20231019,164800,569805685,3105,3105,3105,3105,0
|
|
20231019,164700,569805685,3105,3105,3105,3105,0
|
|
20231019,164600,569805685,3105,3105,3105,3105,0
|
|
20231019,164500,569805685,3105,3105,3105,3105,0
|
|
20231019,164400,569805685,3105,3105,3105,3105,0
|
|
20231019,164300,569805685,3105,3105,3105,3105,0
|
|
20231019,164200,569805685,3105,3105,3105,3105,0
|
|
20231019,164100,569805685,3105,3105,3105,3105,0
|
|
20231019,164000,569805685,3105,3105,3105,3105,1915
|
|
20231019,163900,569805685,3105,3105,3105,3105,0
|
|
20231019,163800,569805685,3105,3105,3105,3105,0
|
|
20231019,163700,569805685,3105,3105,3105,3105,0
|
|
20231019,163600,569805685,3105,3105,3105,3105,0
|
|
20231019,163500,569805685,3105,3105,3105,3105,0
|
|
20231019,163400,569805685,3105,3105,3105,3105,0
|
|
20231019,163300,569805685,3105,3105,3105,3105,0
|
|
20231019,163200,569805685,3105,3105,3105,3105,0
|
|
20231019,163100,569805685,3105,3105,3105,3105,0
|
|
20231019,163000,569805685,3105,3105,3105,3105,0
|
|
20231019,162900,569805685,3105,3105,3105,3105,0
|
|
20231019,162800,569805685,3105,3105,3105,3105,0
|
|
20231019,162700,569805685,3105,3105,3105,3105,0
|
|
20231019,162600,569805685,3105,3105,3105,3105,0
|
|
20231019,162500,569805685,3105,3105,3105,3105,0
|
|
20231019,162400,569805685,3105,3105,3105,3105,0
|
|
20231019,162300,569805685,3105,3105,3105,3105,0
|
|
20231019,162200,569805685,3105,3105,3105,3105,0
|
|
20231019,162100,569805685,3105,3105,3105,3105,0
|
|
20231019,162000,569805685,3105,3105,3105,3105,0
|
|
20231019,161900,569805685,3105,3105,3105,3105,0
|
|
20231019,161800,569805685,3105,3105,3105,3105,0
|
|
20231019,161700,569805685,3105,3105,3105,3105,0
|
|
20231019,161600,569805685,3105,3105,3105,3105,0
|
|
20231019,161500,569805685,3105,3105,3105,3105,0
|
|
20231019,161400,569805685,3105,3105,3105,3105,0
|
|
20231019,161300,569805685,3105,3105,3105,3105,0
|
|
20231019,161200,569805685,3105,3105,3105,3105,0
|
|
20231019,161100,569805685,3105,3105,3105,3105,0
|
|
20231019,161000,569805685,3105,3105,3105,3105,1915
|
|
20231019,160900,569805685,3105,3105,3105,3105,0
|
|
20231019,160800,569805685,3105,3105,3105,3105,0
|
|
20231019,160700,569805685,3105,3105,3105,3105,0
|
|
20231019,160600,569805685,3105,3105,3105,3105,0
|
|
20231019,160500,569805685,3105,3105,3105,3105,0
|
|
20231019,160400,569805685,3105,3105,3105,3105,0
|
|
20231019,160300,569805685,3105,3105,3105,3105,0
|
|
20231019,160200,569805685,3105,3105,3105,3105,0
|
|
20231019,160100,569805685,3105,3105,3105,3105,0
|
|
20231019,160000,569805685,3105,3105,3105,3105,0
|
|
20231019,155900,569805685,3105,3105,3105,3105,0
|
|
20231019,155800,569805685,3105,3105,3105,3105,0
|
|
20231019,155700,569805685,3105,3105,3105,3105,0
|
|
20231019,155600,569805685,3105,3105,3105,3105,0
|
|
20231019,155500,569805685,3105,3105,3105,3105,0
|
|
20231019,155400,569805685,3105,3105,3105,3105,0
|
|
20231019,155300,569805685,3105,3105,3105,3105,0
|
|
20231019,155200,569805685,3105,3105,3105,3105,0
|
|
20231019,155100,569805685,3105,3105,3105,3105,0
|
|
20231019,155000,569805685,3105,3105,3105,3105,0
|
|
20231019,154900,569805685,3105,3105,3105,3105,0
|
|
20231019,154800,569805685,3105,3105,3105,3105,0
|
|
20231019,154700,569805685,3105,3105,3105,3105,0
|
|
20231019,154600,569805685,3105,3105,3105,3105,0
|
|
20231019,154500,569805685,3105,3105,3105,3105,0
|
|
20231019,154400,569805685,3105,3105,3105,3105,0
|
|
20231019,154300,569805685,3105,3105,3105,3105,0
|
|
20231019,154200,569805685,3105,3105,3105,3105,0
|
|
20231019,154100,569805685,3105,3105,3105,3105,0
|
|
20231019,154000,569805685,3105,3105,3105,3105,1915
|
|
20231019,153900,569805685,3105,3105,3105,3105,0
|
|
20231019,153800,569805685,3105,3105,3105,3105,0
|
|
20231019,153700,569805685,3105,3105,3105,3105,0
|
|
20231019,153600,569805685,3105,3105,3105,3105,0
|
|
20231019,153500,569805685,3105,3105,3105,3105,0
|
|
20231019,153400,569805685,3105,3105,3105,3105,0
|
|
20231019,153300,569805685,3105,3105,3105,3105,0
|
|
20231019,153200,569805685,3105,3105,3105,3105,0
|
|
20231019,153100,569805685,3105,3105,3105,3105,0
|
|
20231019,153000,569805685,3105,3105,3105,3105,1915
|
|
20231019,152900,563859610,3110,3110,3110,3110,0
|
|
20231019,152800,563859610,3110,3110,3110,3110,0
|
|
20231019,152700,563859610,3110,3110,3110,3110,0
|
|
20231019,152600,563859610,3110,3110,3110,3110,0
|
|
20231019,152500,563859610,3110,3110,3110,3110,0
|
|
20231019,152400,563859610,3110,3110,3110,3110,0
|
|
20231019,152300,563859610,3110,3110,3110,3110,0
|
|
20231019,152200,563859610,3110,3110,3110,3110,0
|
|
20231019,152100,563859610,3110,3110,3110,3110,0
|
|
20231019,152000,563859610,3110,3110,3110,3110,0
|
|
20231019,151900,563859610,3110,3110,3110,3110,15
|
|
20231019,151800,563812960,3110,3110,3110,3110,500
|
|
20231019,151700,562257960,3090,3090,3090,3090,0
|
|
20231019,151600,562257960,3090,3105,3105,3090,259
|
|
20231019,151500,561456075,3105,3105,3105,3105,623
|
|
20231019,151400,559521660,3105,3100,3105,3100,364
|
|
20231019,151300,558392355,3100,3100,3100,3100,111
|
|
20231019,151200,558048255,3100,3090,3100,3090,188
|
|
20231019,151100,557465635,3090,3090,3090,3090,11
|
|
20231019,151000,557431645,3085,3090,3090,3085,219
|
|
20231019,150900,556755980,3085,3085,3085,3085,0
|
|
20231019,150800,556755980,3085,3090,3090,3085,500
|
|
20231019,150700,555212640,3095,3095,3095,3095,560
|
|
20231019,150600,553479440,3105,3105,3105,3105,100
|
|
20231019,150500,553168940,3105,3110,3110,3105,2478
|
|
20231019,150400,545462425,3120,3115,3120,3115,1645
|
|
20231019,150300,540335750,3115,3120,3120,3115,4015
|
|
20231019,150200,527829000,3115,3115,3115,3115,204
|
|
20231019,150100,527193540,3110,3110,3110,3110,869
|
|
20231019,150000,524490950,3110,3110,3110,3110,2000
|
|
20231019,145900,518270950,3110,3105,3110,3105,1000
|
|
20231019,145800,515163450,3105,3105,3105,3105,0
|
|
20231019,145700,515163450,3105,3100,3105,3090,1528
|
|
20231019,145600,510432610,3105,3105,3105,3105,1
|
|
20231019,145500,510429505,3090,3090,3090,3090,0
|
|
20231019,145400,510429505,3090,3090,3090,3090,0
|
|
20231019,145300,510429505,3090,3095,3095,3090,1000
|
|
20231019,145200,507338130,3090,3090,3090,3090,0
|
|
20231019,145100,507338130,3090,3090,3090,3090,500
|
|
20231019,145000,505793130,3090,3090,3090,3080,4994
|
|
20231019,144900,490375910,3090,3090,3090,3090,0
|
|
20231019,144800,490375910,3090,3090,3090,3090,0
|
|
20231019,144700,490375910,3090,3090,3090,3090,0
|
|
20231019,144600,490375910,3090,3090,3090,3090,0
|
|
20231019,144500,490375910,3090,3095,3095,3090,139
|
|
20231019,144400,489946395,3085,3085,3085,3085,0
|
|
20231019,144300,489946395,3085,3090,3115,3085,2103
|
|
20231019,144200,483458260,3085,3105,3105,3085,4976
|
|
20231019,144100,468063230,3110,3110,3110,3110,0
|
|
20231019,144000,468063230,3110,3110,3110,3110,4831
|
|
20231019,143900,453038820,3110,3115,3115,3110,3808
|
|
20231019,143800,441195915,3115,3115,3115,3115,0
|
|
20231019,143700,441195915,3115,3120,3120,3115,449
|
|
20231019,143600,439797130,3120,3120,3120,3120,0
|
|
20231019,143500,439797130,3120,3120,3120,3120,513
|
|
20231019,143400,438196570,3120,3120,3120,3120,160
|
|
20231019,143300,437697370,3120,3120,3120,3120,0
|
|
20231019,143200,437697370,3120,3120,3120,3120,21
|
|
20231019,143100,437631850,3120,3120,3120,3120,3
|
|
20231019,143000,437622490,3125,3125,3125,3125,0
|
|
20231019,142900,437622490,3125,3125,3125,3125,0
|
|
20231019,142800,437622490,3125,3125,3125,3125,0
|
|
20231019,142700,437622490,3125,3125,3125,3125,0
|
|
20231019,142600,437622490,3125,3125,3125,3125,1
|
|
20231019,142500,437619365,3125,3135,3135,3125,501
|
|
20231019,142400,436053730,3115,3130,3130,3115,9550
|
|
20231019,142300,406281980,3130,3130,3130,3130,40
|
|
20231019,142200,406156780,3130,3130,3130,3130,121
|
|
20231019,142100,405778050,3135,3135,3135,3135,0
|
|
20231019,142000,405778050,3135,3135,3135,3135,2
|
|
20231019,141900,405771780,3130,3130,3130,3130,0
|
|
20231019,141800,405771780,3130,3130,3130,3130,879
|
|
20231019,141700,403020510,3130,3130,3130,3130,2
|
|
20231019,141600,403014250,3130,3130,3130,3130,4
|
|
20231019,141500,403001730,3130,3130,3130,3130,0
|
|
20231019,141400,403001730,3130,3130,3130,3130,0
|
|
20231019,141300,403001730,3130,3130,3130,3130,0
|
|
20231019,141200,403001730,3130,3130,3130,3130,0
|
|
20231019,141100,403001730,3130,3130,3130,3130,0
|
|
20231019,141000,403001730,3130,3130,3130,3130,1000
|
|
20231019,140900,399871730,3130,3130,3130,3130,1010
|
|
20231019,140800,396710430,3135,3115,3135,3115,12
|
|
20231019,140700,396673010,3115,3115,3115,3115,15
|
|
20231019,140600,396626285,3120,3120,3120,3120,0
|
|
20231019,140500,396626285,3120,3120,3120,3120,1398
|
|
20231019,140400,392264525,3120,3125,3135,3120,80
|
|
20231019,140300,392014575,3135,3135,3135,3135,0
|
|
20231019,140200,392014575,3135,3135,3135,3135,0
|
|
20231019,140100,392014575,3135,3135,3135,3135,0
|
|
20231019,140000,392014575,3135,3135,3135,3135,0
|
|
20231019,135900,392014575,3135,3135,3135,3135,0
|
|
20231019,135800,392014575,3135,3135,3135,3135,1
|
|
20231019,135700,392011440,3140,3140,3140,3140,0
|
|
20231019,135600,392011440,3140,3140,3140,3140,0
|
|
20231019,135500,392011440,3140,3140,3140,3140,0
|
|
20231019,135400,392011440,3140,3115,3140,3115,1172
|
|
20231019,135300,388352775,3115,3115,3115,3115,42
|
|
20231019,135200,388221945,3115,3115,3115,3115,41
|
|
20231019,135100,388094230,3100,3120,3120,3100,1117
|
|
20231019,135000,384627955,3120,3120,3120,3120,3
|
|
20231019,134900,384618595,3120,3115,3120,3115,8
|
|
20231019,134800,384593640,3105,3105,3105,3105,0
|
|
20231019,134700,384593640,3105,3105,3105,3105,161
|
|
20231019,134600,384093735,3105,3105,3105,3105,32
|
|
20231019,134500,383994375,3110,3110,3110,3110,0
|
|
20231019,134400,383994375,3110,3115,3115,3110,896
|
|
20231019,134300,381207810,3115,3115,3115,3115,0
|
|
20231019,134200,381207810,3115,3115,3115,3115,15
|
|
20231019,134100,381161085,3110,3110,3110,3110,0
|
|
20231019,134000,381161085,3110,3110,3110,3110,460
|
|
20231019,133900,379730485,3110,3110,3110,3110,100
|
|
20231019,133800,379419485,3110,3110,3110,3110,0
|
|
20231019,133700,379419485,3110,3115,3115,3110,375
|
|
20231019,133600,378253230,3110,3110,3110,3110,0
|
|
20231019,133500,378253230,3110,3115,3115,3110,270
|
|
20231019,133400,377413445,3110,3110,3110,3110,0
|
|
20231019,133300,377413445,3110,3110,3110,3110,0
|
|
20231019,133200,377413445,3110,3110,3110,3110,0
|
|
20231019,133100,377413445,3110,3110,3110,3110,750
|
|
20231019,133000,375080945,3100,3100,3100,3100,0
|
|
20231019,132900,375080945,3100,3100,3100,3100,1258
|
|
20231019,132800,371181145,3105,3105,3105,3105,693
|
|
20231019,132700,369029380,3110,3110,3110,3110,32
|
|
20231019,132600,368929860,3105,3110,3110,3105,1123
|
|
20231019,132500,365439135,3115,3115,3115,3115,339
|
|
20231019,132400,364383150,3120,3125,3125,3120,184
|
|
20231019,132300,363809060,3125,3125,3125,3125,51
|
|
20231019,132200,363649685,3125,3125,3125,3125,1000
|
|
20231019,132100,360524685,3130,3130,3130,3130,0
|
|
20231019,132000,360524685,3130,3130,3130,3130,0
|
|
20231019,131900,360524685,3130,3130,3130,3130,62
|
|
20231019,131800,360330625,3130,3130,3130,3130,0
|
|
20231019,131700,360330625,3130,3130,3130,3130,0
|
|
20231019,131600,360330625,3130,3130,3130,3130,38
|
|
20231019,131500,360211685,3125,3125,3125,3125,146
|
|
20231019,131400,359755435,3125,3120,3125,3120,120
|
|
20231019,131300,359380935,3120,3120,3120,3120,397
|
|
20231019,131200,358142295,3125,3130,3130,3125,4263
|
|
20231019,131100,344801870,3135,3135,3135,3135,6
|
|
20231019,131000,344783060,3135,3135,3135,3135,97
|
|
20231019,130900,344478965,3140,3140,3140,3140,4
|
|
20231019,130800,344466405,3140,3140,3140,3140,0
|
|
20231019,130700,344466405,3140,3140,3140,3140,7
|
|
20231019,130600,344444425,3140,3140,3140,3140,0
|
|
20231019,130500,344444425,3140,3130,3140,3130,1006
|
|
20231019,130400,341295375,3145,3135,3145,3130,610
|
|
20231019,130300,339385420,3145,3145,3145,3145,0
|
|
20231019,130200,339385420,3145,3145,3145,3145,4
|
|
20231019,130100,339372840,3145,3145,3145,3145,0
|
|
20231019,130000,339372840,3145,3145,3145,3145,0
|
|
20231019,125900,339372840,3145,3145,3145,3145,0
|
|
20231019,125800,339372840,3145,3145,3145,3145,0
|
|
20231019,125700,339372840,3145,3145,3145,3145,50
|
|
20231019,125600,339215590,3145,3145,3145,3145,0
|
|
20231019,125500,339215590,3145,3145,3145,3145,0
|
|
20231019,125400,339215590,3145,3145,3145,3145,0
|
|
20231019,125300,339215590,3145,3145,3145,3145,0
|
|
20231019,125200,339215590,3145,3145,3145,3145,70
|
|
20231019,125100,338995440,3145,3145,3145,3145,9
|
|
20231019,125000,338967135,3145,3130,3145,3130,204
|
|
20231019,124900,338328555,3130,3135,3135,3130,153
|
|
20231019,124800,337849655,3135,3135,3135,3135,8
|
|
20231019,124700,337824575,3135,3135,3135,3135,40
|
|
20231019,124600,337699175,3135,3135,3135,3135,0
|
|
20231019,124500,337699175,3135,3130,3135,3130,4026
|
|
20231019,124400,325097665,3135,3135,3135,3135,200
|
|
20231019,124300,324470665,3135,3135,3135,3135,50
|
|
20231019,124200,324313915,3135,3135,3135,3135,76
|
|
20231019,124100,324075655,3135,3135,3135,3135,5
|
|
20231019,124000,324059980,3135,3135,3135,3135,0
|
|
20231019,123900,324059980,3135,3135,3135,3135,291
|
|
20231019,123800,323147695,3140,3140,3140,3140,1
|
|
20231019,123700,323144555,3140,3140,3140,3140,3
|
|
20231019,123600,323135135,3140,3140,3140,3140,133
|
|
20231019,123500,322717515,3145,3145,3145,3145,100
|
|
20231019,123400,322403015,3145,3145,3145,3145,83
|
|
20231019,123300,322141980,3145,3145,3145,3145,636
|
|
20231019,123200,320141760,3145,3145,3145,3145,126
|
|
20231019,123100,319745490,3150,3150,3150,3150,0
|
|
20231019,123000,319745490,3150,3150,3150,3150,325
|
|
20231019,122900,318721740,3150,3150,3150,3150,0
|
|
20231019,122800,318721740,3150,3150,3150,3150,106
|
|
20231019,122700,318387840,3155,3155,3155,3155,0
|
|
20231019,122600,318387840,3155,3155,3155,3155,0
|
|
20231019,122500,318387840,3155,3155,3155,3155,0
|
|
20231019,122400,318387840,3155,3155,3155,3155,0
|
|
20231019,122300,318387840,3155,3155,3155,3155,0
|
|
20231019,122200,318387840,3155,3140,3155,3135,3337
|
|
20231019,122100,307887255,3135,3135,3135,3135,0
|
|
20231019,122000,307887255,3135,3135,3135,3135,0
|
|
20231019,121900,307887255,3135,3135,3135,3135,0
|
|
20231019,121800,307887255,3135,3135,3135,3135,1
|
|
20231019,121700,307884120,3135,3135,3135,3135,0
|
|
20231019,121600,307884120,3135,3140,3140,3135,1000
|
|
20231019,121500,304747495,3145,3175,3175,3145,2337
|
|
20231019,121400,297396880,3175,3175,3175,3175,1
|
|
20231019,121300,297393705,3175,3175,3175,3175,0
|
|
20231019,121200,297393705,3175,3175,3175,3175,300
|
|
20231019,121100,296441205,3175,3175,3175,3175,0
|
|
20231019,121000,296441205,3175,3170,3175,3170,50
|
|
20231019,120900,296282685,3175,3175,3175,3175,0
|
|
20231019,120800,296282685,3175,3175,3175,3175,2
|
|
20231019,120700,296276335,3180,3180,3180,3180,1
|
|
20231019,120600,296273155,3180,3180,3180,3180,0
|
|
20231019,120500,296273155,3180,3180,3180,3180,1
|
|
20231019,120400,296269975,3145,3145,3145,3145,0
|
|
20231019,120300,296269975,3145,3155,3155,3145,53
|
|
20231019,120200,296103255,3185,3185,3185,3185,0
|
|
20231019,120100,296103255,3185,3185,3185,3185,1
|
|
20231019,120000,296100070,3190,3190,3190,3190,0
|
|
20231019,115900,296100070,3190,3190,3190,3190,68
|
|
20231019,115800,295883150,3190,3175,3190,3175,250
|
|
20231019,115700,295088645,3175,3175,3175,3160,35
|
|
20231019,115600,294977595,3160,3165,3165,3160,21
|
|
20231019,115500,294911220,3160,3160,3160,3160,0
|
|
20231019,115400,294911220,3160,3160,3160,3160,0
|
|
20231019,115300,294911220,3160,3160,3160,3160,200
|
|
20231019,115200,294279220,3160,3160,3160,3160,1
|
|
20231019,115100,294276060,3160,3160,3160,3160,0
|
|
20231019,115000,294276060,3160,3160,3160,3160,5
|
|
20231019,114900,294260260,3160,3160,3160,3160,4
|
|
20231019,114800,294247620,3160,3150,3160,3135,1298
|
|
20231019,114700,290168405,3160,3160,3160,3160,125
|
|
20231019,114600,289773405,3160,3160,3160,3160,50
|
|
20231019,114500,289615405,3150,3150,3150,3150,1429
|
|
20231019,114400,285114055,3160,3160,3160,3160,0
|
|
20231019,114300,285114055,3160,3160,3160,3160,5
|
|
20231019,114200,285098255,3160,3160,3160,3160,0
|
|
20231019,114100,285098255,3160,3160,3160,3160,10
|
|
20231019,114000,285066655,3160,3160,3160,3160,0
|
|
20231019,113900,285066655,3160,3160,3160,3160,0
|
|
20231019,113800,285066655,3160,3160,3160,3160,0
|
|
20231019,113700,285066655,3160,3160,3160,3160,0
|
|
20231019,113600,285066655,3160,3160,3160,3160,0
|
|
20231019,113500,285066655,3160,3160,3160,3160,10
|
|
20231019,113400,285035055,3160,3160,3160,3160,0
|
|
20231019,113300,285035055,3160,3155,3160,3155,130
|
|
20231019,113200,284624755,3160,3160,3160,3160,1530
|
|
20231019,113100,279789955,3160,3160,3160,3150,16449
|
|
20231019,113000,227912835,3160,3160,3160,3160,40
|
|
20231019,112900,227786435,3160,3160,3160,3160,0
|
|
20231019,112800,227786435,3160,3160,3160,3160,500
|
|
20231019,112700,226206435,3160,3160,3160,3160,500
|
|
20231019,112600,224626435,3160,3180,3180,3160,1310
|
|
20231019,112500,220485685,3160,3160,3160,3160,1000
|
|
20231019,112400,217325685,3175,3175,3175,3175,542
|
|
20231019,112300,215604835,3175,3175,3175,3175,0
|
|
20231019,112200,215604835,3175,3175,3175,3175,0
|
|
20231019,112100,215604835,3175,3165,3175,3160,5231
|
|
20231019,112000,199051515,3175,3175,3175,3170,1529
|
|
20231019,111900,194204035,3170,3170,3170,3170,0
|
|
20231019,111800,194204035,3170,3170,3170,3170,9
|
|
20231019,111700,194175505,3170,3170,3170,3170,8
|
|
20231019,111600,194150145,3170,3170,3170,3170,232
|
|
20231019,111500,193414705,3170,3170,3170,3170,0
|
|
20231019,111400,193414705,3170,3170,3170,3170,7
|
|
20231019,111300,193392515,3175,3175,3175,3175,2
|
|
20231019,111200,193386165,3170,3170,3170,3170,200
|
|
20231019,111100,192752165,3170,3170,3170,3170,145
|
|
20231019,111000,192292515,3170,3170,3170,3170,70
|
|
20231019,110900,192070615,3170,3170,3170,3170,1880
|
|
20231019,110800,186111015,3170,3170,3170,3170,31
|
|
20231019,110700,186012745,3170,3175,3175,3170,309
|
|
20231019,110600,185032030,3175,3175,3175,3175,0
|
|
20231019,110500,185032030,3175,3175,3175,3175,1
|
|
20231019,110400,185028855,3175,3175,3175,3175,41
|
|
20231019,110300,184898680,3175,3175,3175,3175,57
|
|
20231019,110200,184717705,3175,3175,3175,3175,1066
|
|
20231019,110100,181333155,3175,3175,3175,3175,513
|
|
20231019,110000,179704380,3180,3180,3180,3180,301
|
|
20231019,105900,178747200,3200,3200,3200,3200,0
|
|
20231019,105800,178747200,3200,3200,3200,3200,0
|
|
20231019,105700,178747200,3200,3200,3200,3200,0
|
|
20231019,105600,178747200,3200,3195,3200,3195,40
|
|
20231019,105500,178619350,3200,3200,3200,3200,0
|
|
20231019,105400,178619350,3200,3200,3200,3200,0
|
|
20231019,105300,178619350,3200,3200,3200,3200,1
|
|
20231019,105200,178616150,3180,3180,3180,3180,0
|
|
20231019,105100,178616150,3180,3180,3180,3180,0
|
|
20231019,105000,178616150,3180,3180,3180,3180,0
|
|
20231019,104900,178616150,3180,3180,3180,3180,93
|
|
20231019,104800,178320410,3180,3180,3180,3180,0
|
|
20231019,104700,178320410,3180,3180,3180,3180,0
|
|
20231019,104600,178320410,3180,3180,3180,3180,1
|
|
20231019,104500,178317230,3175,3175,3175,3175,0
|
|
20231019,104400,178317230,3175,3175,3175,3175,201
|
|
20231019,104300,177679055,3180,3185,3185,3180,2915
|
|
20231019,104200,168401270,3185,3185,3185,3185,0
|
|
20231019,104100,168401270,3185,3185,3185,3185,0
|
|
20231019,104000,168401270,3185,3185,3185,3185,395
|
|
20231019,103900,167143195,3190,3195,3195,3190,2238
|
|
20231019,103800,160003585,3195,3195,3195,3195,0
|
|
20231019,103700,160003585,3195,3210,3210,3195,1038
|
|
20231019,103600,156672140,3220,3220,3220,3220,0
|
|
20231019,103500,156672140,3220,3220,3220,3220,0
|
|
20231019,103400,156672140,3220,3220,3220,3220,0
|
|
20231019,103300,156672140,3220,3220,3220,3220,0
|
|
20231019,103200,156672140,3220,3220,3220,3220,0
|
|
20231019,103100,156672140,3220,3220,3220,3220,16
|
|
20231019,103000,156620620,3220,3220,3220,3190,11
|
|
20231019,102900,156585410,3225,3225,3225,3225,0
|
|
20231019,102800,156585410,3225,3220,3225,3220,1000
|
|
20231019,102700,153360660,3225,3225,3225,3225,0
|
|
20231019,102600,153360660,3225,3225,3225,3225,0
|
|
20231019,102500,153360660,3225,3205,3225,3205,1000
|
|
20231019,102400,150145950,3205,3205,3205,3205,1
|
|
20231019,102300,150142745,3195,3195,3195,3195,123
|
|
20231019,102200,149749760,3195,3195,3195,3195,0
|
|
20231019,102100,149749760,3195,3195,3195,3195,0
|
|
20231019,102000,149749760,3195,3195,3195,3195,0
|
|
20231019,101900,149749760,3195,3195,3195,3195,0
|
|
20231019,101800,149749760,3195,3195,3195,3195,5
|
|
20231019,101700,149733785,3195,3195,3195,3195,0
|
|
20231019,101600,149733785,3195,3195,3195,3195,0
|
|
20231019,101500,149733785,3195,3195,3195,3195,0
|
|
20231019,101400,149733785,3195,3195,3195,3195,0
|
|
20231019,101300,149733785,3195,3195,3195,3195,94
|
|
20231019,101200,149433455,3195,3195,3195,3195,0
|
|
20231019,101100,149433455,3195,3195,3195,3195,0
|
|
20231019,101000,149433455,3195,3195,3195,3195,0
|
|
20231019,100900,149433455,3195,3195,3195,3195,0
|
|
20231019,100800,149433455,3195,3190,3195,3190,1000
|
|
20231019,100700,146238670,3190,3190,3190,3190,555
|
|
20231019,100600,144468220,3195,3195,3200,3195,86
|
|
20231019,100500,144193110,3195,3195,3195,3195,0
|
|
20231019,100400,144193110,3195,3195,3195,3195,23
|
|
20231019,100300,144119625,3200,3205,3205,3200,478
|
|
20231019,100200,142589175,3205,3205,3205,3200,168
|
|
20231019,100100,142050770,3200,3200,3200,3200,1
|
|
20231019,100000,142047570,3200,3200,3200,3200,59
|
|
20231019,095900,141858770,3200,3195,3200,3195,2038
|
|
20231019,095800,135347085,3190,3190,3190,3190,2
|
|
20231019,095700,135340705,3190,3190,3190,3190,402
|
|
20231019,095600,134058325,3190,3190,3190,3190,2
|
|
20231019,095500,134051945,3175,3175,3175,3175,0
|
|
20231019,095400,134051945,3175,3175,3175,3175,400
|
|
20231019,095300,132781945,3175,3195,3195,3175,207
|
|
20231019,095200,132124580,3175,3180,3180,3175,805
|
|
20231019,095100,129565205,3180,3180,3180,3180,857
|
|
20231019,095000,126839945,3180,3195,3195,3180,432
|
|
20231019,094900,125463235,3190,3190,3190,3190,635
|
|
20231019,094800,123437585,3195,3195,3195,3195,51
|
|
20231019,094700,123274640,3190,3190,3190,3190,200
|
|
20231019,094600,122636640,3190,3190,3190,3190,150
|
|
20231019,094500,122158140,3190,3190,3190,3190,0
|
|
20231019,094400,122158140,3190,3190,3190,3190,1
|
|
20231019,094300,122154950,3190,3180,3190,3180,834
|
|
20231019,094200,119500045,3175,3175,3175,3175,0
|
|
20231019,094100,119500045,3175,3175,3175,3175,500
|
|
20231019,094000,117912545,3180,3180,3180,3180,0
|
|
20231019,093900,117912545,3180,3180,3180,3180,20
|
|
20231019,093800,117848945,3180,3180,3180,3180,7
|
|
20231019,093700,117826685,3180,3180,3180,3180,25
|
|
20231019,093600,117747185,3185,3185,3185,3185,1
|
|
20231019,093500,117744000,3185,3185,3185,3185,10
|
|
20231019,093400,117712150,3185,3185,3185,3185,3
|
|
20231019,093300,117702595,3185,3175,3185,3170,442
|
|
20231019,093200,116300925,3175,3180,3180,3175,41
|
|
20231019,093100,116170645,3185,3185,3185,3185,101
|
|
20231019,093000,115848960,3190,3175,3190,3175,110
|
|
20231019,092900,115499560,3170,3170,3170,3170,377
|
|
20231019,092800,114304470,3170,3170,3170,3170,0
|
|
20231019,092700,114304470,3170,3180,3180,3170,1240
|
|
20231019,092600,110371695,3180,3180,3180,3180,1
|
|
20231019,092500,110368515,3195,3195,3195,3195,18
|
|
20231019,092400,110311005,3195,3195,3195,3195,211
|
|
20231019,092300,109636860,3165,3180,3180,3165,4491
|
|
20231019,092200,95400610,3175,3180,3180,3175,545
|
|
20231019,092100,93667680,3180,3180,3180,3180,0
|
|
20231019,092000,93667680,3180,3200,3200,3180,125
|
|
20231019,091900,93268010,3200,3190,3200,3190,400
|
|
20231019,091800,91989885,3190,3190,3200,3190,129
|
|
20231019,091700,91578260,3190,3185,3190,3185,500
|
|
20231019,091600,89983935,3185,3170,3185,3170,4521
|
|
20231019,091500,75644715,3165,3165,3165,3165,0
|
|
20231019,091400,75644715,3165,3165,3165,3165,1002
|
|
20231019,091300,72473385,3155,3160,3160,3155,100
|
|
20231019,091200,72157705,3170,3170,3170,3170,870
|
|
20231019,091100,69399805,3170,3170,3170,3170,4
|
|
20231019,091000,69387125,3160,3175,3175,3160,310
|
|
20231019,090900,68407410,3180,3180,3180,3180,21
|
|
20231019,090800,68340630,3150,3170,3170,3150,300
|
|
20231019,090700,67393775,3170,3170,3170,3170,0
|
|
20231019,090600,67393775,3170,3185,3190,3150,1439
|
|
20231019,090500,62831720,3190,3185,3190,3180,18
|
|
20231019,090400,62774465,3190,3195,3200,3190,1114
|
|
20231019,090300,59220790,3195,3190,3195,3160,2610
|
|
20231019,090200,50953655,3175,3165,3175,3165,4096
|
|
20231019,090100,37989025,3050,3050,3050,3050,0
|
|
20231019,090000,37989025,3050,3220,3220,3050,11926
|