598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185500,944711800,6020,6020,6020,6020,1541
|
|
20231020,185400,944711800,6020,6020,6020,6020,0
|
|
20231020,185300,944711800,6020,6020,6020,6020,0
|
|
20231020,185200,944711800,6020,6020,6020,6020,0
|
|
20231020,185100,944711800,6020,6020,6020,6020,0
|
|
20231020,185000,944711800,6020,6020,6020,6020,0
|
|
20231020,184900,944711800,6020,6020,6020,6020,0
|
|
20231020,184800,944711800,6020,6020,6020,6020,0
|
|
20231020,184700,944711800,6020,6020,6020,6020,0
|
|
20231020,184600,944711800,6020,6020,6020,6020,0
|
|
20231020,184500,944711800,6020,6020,6020,6020,0
|
|
20231020,184400,944711800,6020,6020,6020,6020,0
|
|
20231020,184300,944711800,6020,6020,6020,6020,0
|
|
20231020,184200,944711800,6020,6020,6020,6020,0
|
|
20231020,184100,944711800,6020,6020,6020,6020,0
|
|
20231020,184000,944711800,6020,6020,6020,6020,0
|
|
20231020,183900,944711800,6020,6020,6020,6020,0
|
|
20231020,183800,944711800,6020,6020,6020,6020,0
|
|
20231020,183700,944711800,6020,6020,6020,6020,0
|
|
20231020,183600,944711800,6020,6020,6020,6020,0
|
|
20231020,183500,944711800,6020,6020,6020,6020,0
|
|
20231020,183400,944711800,6020,6020,6020,6020,0
|
|
20231020,183300,944711800,6020,6020,6020,6020,0
|
|
20231020,183200,944711800,6020,6020,6020,6020,0
|
|
20231020,183100,944711800,6020,6020,6020,6020,0
|
|
20231020,183000,944711800,6020,6020,6020,6020,0
|
|
20231020,182900,944711800,6020,6020,6020,6020,0
|
|
20231020,182800,944711800,6020,6020,6020,6020,0
|
|
20231020,182700,944711800,6020,6020,6020,6020,0
|
|
20231020,182600,944711800,6020,6020,6020,6020,0
|
|
20231020,182500,944711800,6020,6020,6020,6020,1541
|
|
20231020,182400,944711800,6020,6020,6020,6020,0
|
|
20231020,182300,944711800,6020,6020,6020,6020,0
|
|
20231020,182200,944711800,6020,6020,6020,6020,0
|
|
20231020,182100,944711800,6020,6020,6020,6020,0
|
|
20231020,182000,944711800,6020,6020,6020,6020,0
|
|
20231020,181900,944711800,6020,6020,6020,6020,0
|
|
20231020,181800,944711800,6020,6020,6020,6020,0
|
|
20231020,181700,944711800,6020,6020,6020,6020,0
|
|
20231020,181600,944711800,6020,6020,6020,6020,0
|
|
20231020,181500,944711800,6020,6020,6020,6020,0
|
|
20231020,181400,944711800,6020,6020,6020,6020,0
|
|
20231020,181300,944711800,6020,6020,6020,6020,0
|
|
20231020,181200,944711800,6020,6020,6020,6020,0
|
|
20231020,181100,944711800,6020,6020,6020,6020,0
|
|
20231020,181000,944711800,6020,6020,6020,6020,0
|
|
20231020,180900,944711800,6020,6020,6020,6020,0
|
|
20231020,180800,944711800,6020,6020,6020,6020,0
|
|
20231020,180700,944711800,6020,6020,6020,6020,0
|
|
20231020,180600,944711800,6020,6020,6020,6020,0
|
|
20231020,180500,944711800,6020,6020,6020,6020,0
|
|
20231020,180400,944711800,6020,6020,6020,6020,0
|
|
20231020,180300,944711800,6020,6020,6020,6020,0
|
|
20231020,180200,944711800,6020,6020,6020,6020,0
|
|
20231020,180100,944711800,6020,6020,6020,6020,0
|
|
20231020,180000,944711800,6020,6020,6020,6020,0
|
|
20231020,175900,944711800,6020,6020,6020,6020,0
|
|
20231020,175800,944711800,6020,6020,6020,6020,0
|
|
20231020,175700,944711800,6020,6020,6020,6020,0
|
|
20231020,175600,944711800,6020,6020,6020,6020,0
|
|
20231020,175500,944711800,6020,6020,6020,6020,1541
|
|
20231020,175400,944711800,6020,6020,6020,6020,0
|
|
20231020,175300,944711800,6020,6020,6020,6020,0
|
|
20231020,175200,944711800,6020,6020,6020,6020,0
|
|
20231020,175100,944711800,6020,6020,6020,6020,0
|
|
20231020,175000,944711800,6020,6020,6020,6020,0
|
|
20231020,174900,944711800,6020,6020,6020,6020,0
|
|
20231020,174800,944711800,6020,6020,6020,6020,0
|
|
20231020,174700,944711800,6020,6020,6020,6020,0
|
|
20231020,174600,944711800,6020,6020,6020,6020,0
|
|
20231020,174500,944711800,6020,6020,6020,6020,0
|
|
20231020,174400,944711800,6020,6020,6020,6020,0
|
|
20231020,174300,944711800,6020,6020,6020,6020,0
|
|
20231020,174200,944711800,6020,6020,6020,6020,0
|
|
20231020,174100,944711800,6020,6020,6020,6020,0
|
|
20231020,174000,944711800,6020,6020,6020,6020,0
|
|
20231020,173900,944711800,6020,6020,6020,6020,0
|
|
20231020,173800,944711800,6020,6020,6020,6020,0
|
|
20231020,173700,944711800,6020,6020,6020,6020,0
|
|
20231020,173600,944711800,6020,6020,6020,6020,0
|
|
20231020,173500,944711800,6020,6020,6020,6020,0
|
|
20231020,173400,944711800,6020,6020,6020,6020,0
|
|
20231020,173300,944711800,6020,6020,6020,6020,0
|
|
20231020,173200,944711800,6020,6020,6020,6020,0
|
|
20231020,173100,944711800,6020,6020,6020,6020,0
|
|
20231020,173000,944711800,6020,6020,6020,6020,0
|
|
20231020,172900,944711800,6020,6020,6020,6020,0
|
|
20231020,172800,944711800,6020,6020,6020,6020,0
|
|
20231020,172700,944711800,6020,6020,6020,6020,0
|
|
20231020,172600,944711800,6020,6020,6020,6020,0
|
|
20231020,172500,944711800,6020,6020,6020,6020,1541
|
|
20231020,172400,944711800,6020,6020,6020,6020,0
|
|
20231020,172300,944711800,6020,6020,6020,6020,0
|
|
20231020,172200,944711800,6020,6020,6020,6020,0
|
|
20231020,172100,944711800,6020,6020,6020,6020,0
|
|
20231020,172000,944711800,6020,6020,6020,6020,0
|
|
20231020,171900,944711800,6020,6020,6020,6020,0
|
|
20231020,171800,944711800,6020,6020,6020,6020,0
|
|
20231020,171700,944711800,6020,6020,6020,6020,0
|
|
20231020,171600,944711800,6020,6020,6020,6020,0
|
|
20231020,171500,944711800,6020,6020,6020,6020,0
|
|
20231020,171400,944711800,6020,6020,6020,6020,0
|
|
20231020,171300,944711800,6020,6020,6020,6020,0
|
|
20231020,171200,944711800,6020,6020,6020,6020,0
|
|
20231020,171100,944711800,6020,6020,6020,6020,0
|
|
20231020,171000,944711800,6020,6020,6020,6020,0
|
|
20231020,170900,944711800,6020,6020,6020,6020,0
|
|
20231020,170800,944711800,6020,6020,6020,6020,0
|
|
20231020,170700,944711800,6020,6020,6020,6020,0
|
|
20231020,170600,944711800,6020,6020,6020,6020,0
|
|
20231020,170500,944711800,6020,6020,6020,6020,0
|
|
20231020,170400,944711800,6020,6020,6020,6020,0
|
|
20231020,170300,944711800,6020,6020,6020,6020,0
|
|
20231020,170200,944711800,6020,6020,6020,6020,0
|
|
20231020,170100,944711800,6020,6020,6020,6020,0
|
|
20231020,170000,944711800,6020,6020,6020,6020,0
|
|
20231020,165900,944711800,6020,6020,6020,6020,0
|
|
20231020,165800,944711800,6020,6020,6020,6020,0
|
|
20231020,165700,944711800,6020,6020,6020,6020,0
|
|
20231020,165600,944711800,6020,6020,6020,6020,0
|
|
20231020,165500,944711800,6020,6020,6020,6020,1541
|
|
20231020,165400,944711800,6020,6020,6020,6020,0
|
|
20231020,165300,944711800,6020,6020,6020,6020,0
|
|
20231020,165200,944711800,6020,6020,6020,6020,0
|
|
20231020,165100,944711800,6020,6020,6020,6020,0
|
|
20231020,165000,944711800,6020,6020,6020,6020,0
|
|
20231020,164900,944711800,6020,6020,6020,6020,0
|
|
20231020,164800,944711800,6020,6020,6020,6020,0
|
|
20231020,164700,944711800,6020,6020,6020,6020,0
|
|
20231020,164600,944711800,6020,6020,6020,6020,0
|
|
20231020,164500,944711800,6020,6020,6020,6020,0
|
|
20231020,164400,944711800,6020,6020,6020,6020,0
|
|
20231020,164300,944711800,6020,6020,6020,6020,0
|
|
20231020,164200,944711800,6020,6020,6020,6020,0
|
|
20231020,164100,944711800,6020,6020,6020,6020,0
|
|
20231020,164000,944711800,6020,6020,6020,6020,0
|
|
20231020,163900,944711800,6020,6020,6020,6020,0
|
|
20231020,163800,944711800,6020,6020,6020,6020,0
|
|
20231020,163700,944711800,6020,6020,6020,6020,0
|
|
20231020,163600,944711800,6020,6020,6020,6020,0
|
|
20231020,163500,944711800,6020,6020,6020,6020,0
|
|
20231020,163400,944711800,6020,6020,6020,6020,0
|
|
20231020,163300,944711800,6020,6020,6020,6020,0
|
|
20231020,163200,944711800,6020,6020,6020,6020,0
|
|
20231020,163100,944711800,6020,6020,6020,6020,0
|
|
20231020,163000,944711800,6020,6020,6020,6020,0
|
|
20231020,162900,944711800,6020,6020,6020,6020,0
|
|
20231020,162800,944711800,6020,6020,6020,6020,0
|
|
20231020,162700,944711800,6020,6020,6020,6020,0
|
|
20231020,162600,944711800,6020,6020,6020,6020,0
|
|
20231020,162500,944711800,6020,6020,6020,6020,1541
|
|
20231020,162400,944711800,6020,6020,6020,6020,0
|
|
20231020,162300,944711800,6020,6020,6020,6020,0
|
|
20231020,162200,944711800,6020,6020,6020,6020,0
|
|
20231020,162100,944711800,6020,6020,6020,6020,0
|
|
20231020,162000,944711800,6020,6020,6020,6020,0
|
|
20231020,161900,944711800,6020,6020,6020,6020,0
|
|
20231020,161800,944711800,6020,6020,6020,6020,0
|
|
20231020,161700,944711800,6020,6020,6020,6020,0
|
|
20231020,161600,944711800,6020,6020,6020,6020,0
|
|
20231020,161500,944711800,6020,6020,6020,6020,0
|
|
20231020,161400,944711800,6020,6020,6020,6020,0
|
|
20231020,161300,944711800,6020,6020,6020,6020,0
|
|
20231020,161200,944711800,6020,6020,6020,6020,0
|
|
20231020,161100,944711800,6020,6020,6020,6020,0
|
|
20231020,161000,944711800,6020,6020,6020,6020,0
|
|
20231020,160900,944711800,6020,6020,6020,6020,0
|
|
20231020,160800,944711800,6020,6020,6020,6020,0
|
|
20231020,160700,944711800,6020,6020,6020,6020,0
|
|
20231020,160600,944711800,6020,6020,6020,6020,0
|
|
20231020,160500,944711800,6020,6020,6020,6020,0
|
|
20231020,160400,944711800,6020,6020,6020,6020,0
|
|
20231020,160300,944711800,6020,6020,6020,6020,0
|
|
20231020,160200,944711800,6020,6020,6020,6020,0
|
|
20231020,160100,944711800,6020,6020,6020,6020,0
|
|
20231020,160000,944711800,6020,6020,6020,6020,0
|
|
20231020,155900,944711800,6020,6020,6020,6020,0
|
|
20231020,155800,944711800,6020,6020,6020,6020,0
|
|
20231020,155700,944711800,6020,6020,6020,6020,0
|
|
20231020,155600,944711800,6020,6020,6020,6020,0
|
|
20231020,155500,944711800,6020,6020,6020,6020,1541
|
|
20231020,155400,944711800,6020,6020,6020,6020,0
|
|
20231020,155300,944711800,6020,6020,6020,6020,0
|
|
20231020,155200,944711800,6020,6020,6020,6020,0
|
|
20231020,155100,944711800,6020,6020,6020,6020,0
|
|
20231020,155000,944711800,6020,6020,6020,6020,0
|
|
20231020,154900,944711800,6020,6020,6020,6020,0
|
|
20231020,154800,944711800,6020,6020,6020,6020,0
|
|
20231020,154700,944711800,6020,6020,6020,6020,0
|
|
20231020,154600,944711800,6020,6020,6020,6020,0
|
|
20231020,154500,944711800,6020,6020,6020,6020,0
|
|
20231020,154400,944711800,6020,6020,6020,6020,0
|
|
20231020,154300,944711800,6020,6020,6020,6020,0
|
|
20231020,154200,944711800,6020,6020,6020,6020,0
|
|
20231020,154100,944711800,6020,6020,6020,6020,0
|
|
20231020,154000,944711800,6020,6020,6020,6020,0
|
|
20231020,153900,944711800,6020,6020,6020,6020,0
|
|
20231020,153800,944711800,6020,6020,6020,6020,0
|
|
20231020,153700,944711800,6020,6020,6020,6020,0
|
|
20231020,153600,944711800,6020,6020,6020,6020,0
|
|
20231020,153500,944711800,6020,6020,6020,6020,0
|
|
20231020,153400,944711800,6020,6020,6020,6020,0
|
|
20231020,153300,944711800,6020,6020,6020,6020,0
|
|
20231020,153200,944711800,6020,6020,6020,6020,0
|
|
20231020,153100,944711800,6020,6020,6020,6020,0
|
|
20231020,153000,944711800,6020,6020,6020,6020,1541
|
|
20231020,152900,935434980,6040,6040,6040,6040,0
|
|
20231020,152800,935434980,6040,6040,6040,6040,0
|
|
20231020,152700,935434980,6040,6040,6040,6040,0
|
|
20231020,152600,935434980,6040,6040,6040,6040,0
|
|
20231020,152500,935434980,6040,6040,6040,6040,0
|
|
20231020,152400,935434980,6040,6040,6040,6040,0
|
|
20231020,152300,935434980,6040,6040,6040,6040,0
|
|
20231020,152200,935434980,6040,6040,6040,6040,0
|
|
20231020,152100,935434980,6040,6040,6040,6040,0
|
|
20231020,152000,935434980,6040,6040,6040,6040,0
|
|
20231020,151900,935434980,6040,6040,6050,6040,290
|
|
20231020,151800,933683200,6040,6050,6050,6040,10
|
|
20231020,151700,933622720,6050,6050,6050,6050,17
|
|
20231020,151600,933519870,6050,6050,6050,6050,165
|
|
20231020,151500,932521620,6010,6040,6040,6010,431
|
|
20231020,151400,929926120,6040,6040,6040,6040,575
|
|
20231020,151300,926453120,6040,6040,6040,6040,1002
|
|
20231020,151200,920401040,6040,6050,6050,6040,91
|
|
20231020,151100,919851220,6040,6040,6040,6030,90
|
|
20231020,151000,919307630,6040,6030,6040,6030,215
|
|
20231020,150900,918009180,6030,6030,6030,6030,0
|
|
20231020,150800,918009180,6030,6040,6040,6030,2045
|
|
20231020,150700,905657830,6020,6020,6020,6020,260
|
|
20231020,150600,904092630,6020,6030,6040,6020,2001
|
|
20231020,150500,892008440,6030,6020,6030,6020,132
|
|
20231020,150400,891213490,6010,6010,6010,6010,150
|
|
20231020,150300,890311990,6010,6010,6010,6010,10
|
|
20231020,150200,890251890,6020,6020,6020,6020,295
|
|
20231020,150100,888475990,6030,6040,6040,6030,64
|
|
20231020,150000,888089900,6040,6040,6040,6040,667
|
|
20231020,145900,884061220,6040,6040,6040,6040,0
|
|
20231020,145800,884061220,6040,6020,6040,6020,1225
|
|
20231020,145700,876662720,6030,6030,6030,6030,19
|
|
20231020,145600,876548150,6040,6040,6040,6040,0
|
|
20231020,145500,876548150,6040,6030,6040,6030,2916
|
|
20231020,145400,858952670,6010,6010,6010,6010,100
|
|
20231020,145300,858351670,6010,6010,6010,6010,20
|
|
20231020,145200,858231470,6040,6040,6040,6040,40
|
|
20231020,145100,857989870,6010,6010,6010,6010,110
|
|
20231020,145000,857328770,6040,6030,6040,6030,5000
|
|
20231020,144900,827136880,6010,6020,6030,6010,31
|
|
20231020,144800,826950480,6000,6000,6000,6000,0
|
|
20231020,144700,826950480,6000,6010,6010,6000,1033
|
|
20231020,144600,820752000,6000,6000,6000,6000,0
|
|
20231020,144500,820752000,6000,6030,6040,6000,1300
|
|
20231020,144400,812906010,6000,6000,6000,6000,1248
|
|
20231020,144300,805418010,6000,6020,6030,6000,2311
|
|
20231020,144200,791542600,6030,6030,6030,6030,0
|
|
20231020,144100,791542600,6030,6000,6030,6000,1020
|
|
20231020,144000,785392600,6000,6000,6000,6000,0
|
|
20231020,143900,785392600,6000,6000,6000,6000,821
|
|
20231020,143800,780466600,6000,6000,6000,6000,0
|
|
20231020,143700,780466600,6000,6000,6000,6000,149
|
|
20231020,143600,779572600,6010,6010,6010,6010,272
|
|
20231020,143500,777937880,6010,6010,6010,6010,95
|
|
20231020,143400,777366930,6010,6020,6020,6010,549
|
|
20231020,143300,774062210,6010,6020,6020,6010,25
|
|
20231020,143200,773911950,6010,6020,6020,6010,2254
|
|
20231020,143100,760343110,6010,6010,6010,6000,459
|
|
20231020,143000,757585110,6000,6000,6010,5980,170
|
|
20231020,142900,756566850,6010,6000,6010,6000,1025
|
|
20231020,142800,750406850,6000,6000,6000,6000,0
|
|
20231020,142700,750406850,6000,6000,6000,6000,405
|
|
20231020,142600,747976850,6000,6000,6000,6000,700
|
|
20231020,142500,743776850,6010,6010,6010,6010,642
|
|
20231020,142400,739918430,6010,6010,6010,6010,101
|
|
20231020,142300,739311420,6020,6020,6020,6020,388
|
|
20231020,142200,736975660,6030,6030,6030,6030,0
|
|
20231020,142100,736975660,6030,6030,6030,6030,0
|
|
20231020,142000,736975660,6030,6030,6030,6030,8
|
|
20231020,141900,736927420,6030,6030,6030,6030,35
|
|
20231020,141800,736716370,6040,6040,6040,6040,0
|
|
20231020,141700,736716370,6040,6030,6040,6030,1000
|
|
20231020,141600,730676420,6030,6030,6030,6030,43
|
|
20231020,141500,730417130,6040,6040,6040,6040,0
|
|
20231020,141400,730417130,6040,6040,6040,6040,330
|
|
20231020,141300,728423930,6040,6040,6040,6040,420
|
|
20231020,141200,725887130,6030,6030,6030,6030,180
|
|
20231020,141100,724801730,6030,6040,6040,6030,399
|
|
20231020,141000,722392180,6050,6050,6050,6050,200
|
|
20231020,140900,721182180,6050,6040,6050,6030,689
|
|
20231020,140800,717019030,6040,6040,6040,6040,553
|
|
20231020,140700,713678910,6040,6030,6040,6030,803
|
|
20231020,140600,708832790,6040,6040,6040,6040,0
|
|
20231020,140500,708832790,6040,6020,6040,6020,790
|
|
20231020,140400,704061990,6040,6040,6040,6040,640
|
|
20231020,140300,700196390,6040,6040,6040,6030,1265
|
|
20231020,140200,692555990,6040,6030,6040,6030,610
|
|
20231020,140100,688872230,6040,6020,6040,6020,679
|
|
20231020,140000,684771450,6020,6030,6030,6010,1548
|
|
20231020,135900,675462780,6040,6030,6040,6030,5460
|
|
20231020,135800,642485670,6040,6020,6040,6020,804
|
|
20231020,135700,637635230,6020,6020,6020,6020,120
|
|
20231020,135600,636912830,6010,6020,6020,6010,61
|
|
20231020,135500,636545720,6020,6020,6020,6020,733
|
|
20231020,135400,632133060,6020,6020,6020,6020,77
|
|
20231020,135300,631669520,6020,6020,6020,6020,0
|
|
20231020,135200,631669520,6020,6020,6020,6020,0
|
|
20231020,135100,631669520,6020,6010,6020,6010,754
|
|
20231020,135000,627130510,6010,6000,6020,5990,2703
|
|
20231020,134900,610887600,6010,6010,6010,6010,269
|
|
20231020,134800,609270910,6010,6000,6010,6000,170
|
|
20231020,134700,608249710,6000,6000,6000,6000,85
|
|
20231020,134600,607739710,6000,6000,6000,6000,30
|
|
20231020,134500,607559710,6020,6020,6020,6020,0
|
|
20231020,134400,607559710,6020,6010,6020,6010,4000
|
|
20231020,134300,583480710,6000,6000,6000,6000,55
|
|
20231020,134200,583150710,6020,6000,6020,6000,690
|
|
20231020,134100,579003210,6000,6000,6000,6000,5
|
|
20231020,134000,578973210,6000,6000,6000,6000,0
|
|
20231020,133900,578973210,6000,6000,6000,6000,0
|
|
20231020,133800,578973210,6000,5980,6000,5980,3012
|
|
20231020,133700,560932880,5980,5980,5980,5980,159
|
|
20231020,133600,559982060,5970,5970,5970,5970,0
|
|
20231020,133500,559982060,5970,5970,5970,5970,448
|
|
20231020,133400,557307500,5960,5970,5970,5960,200
|
|
20231020,133300,556114500,5970,5970,5970,5970,2
|
|
20231020,133200,556102560,5970,5960,5970,5960,762
|
|
20231020,133100,551558870,5960,5950,5960,5950,448
|
|
20231020,133000,548893220,5950,5950,5950,5950,206
|
|
20231020,132900,547667520,5950,5950,5950,5950,35
|
|
20231020,132800,547459270,5950,5950,5950,5950,10
|
|
20231020,132700,547399770,5940,5940,5940,5940,0
|
|
20231020,132600,547399770,5940,5940,5940,5940,0
|
|
20231020,132500,547399770,5940,5940,5940,5940,0
|
|
20231020,132400,547399770,5940,5940,5940,5940,0
|
|
20231020,132300,547399770,5940,5940,5940,5940,0
|
|
20231020,132200,547399770,5940,5940,5940,5940,285
|
|
20231020,132100,545706870,5940,5940,5940,5940,445
|
|
20231020,132000,543063570,5940,5950,5950,5940,338
|
|
20231020,131900,541055470,5950,5950,5950,5950,0
|
|
20231020,131800,541055470,5950,5950,5950,5950,10
|
|
20231020,131700,540995970,5950,5950,5950,5950,1
|
|
20231020,131600,540990020,5940,5940,5940,5940,0
|
|
20231020,131500,540990020,5940,5940,5940,5940,300
|
|
20231020,131400,539208020,5950,5950,5950,5950,2
|
|
20231020,131300,539196120,5950,5950,5950,5950,0
|
|
20231020,131200,539196120,5950,5960,5960,5950,73
|
|
20231020,131100,538761540,5950,5950,5950,5950,2
|
|
20231020,131000,538749640,5950,5950,5950,5950,0
|
|
20231020,130900,538749640,5950,5950,5950,5950,20
|
|
20231020,130800,538630640,5950,5950,5950,5950,5
|
|
20231020,130700,538600890,5950,5960,5960,5950,516
|
|
20231020,130600,535530070,5970,5960,5970,5960,100
|
|
20231020,130500,534933840,5960,5960,5960,5960,30
|
|
20231020,130400,534755040,5960,5950,5960,5950,110
|
|
20231020,130300,534100430,5960,5950,5960,5950,204
|
|
20231020,130200,532886620,5960,5960,5960,5960,10
|
|
20231020,130100,532827020,5950,5950,5950,5950,200
|
|
20231020,130000,531637020,5960,5950,5960,5950,99
|
|
20231020,125900,531047960,5950,5930,5950,5930,1309
|
|
20231020,125800,523263510,5950,5940,5950,5930,18
|
|
20231020,125700,523156570,5950,5950,5950,5950,50
|
|
20231020,125600,522859070,5950,5930,5950,5930,155
|
|
20231020,125500,521938570,5940,5940,5940,5940,30
|
|
20231020,125400,521760370,5940,5940,5940,5940,20
|
|
20231020,125300,521641570,5940,5960,5960,5940,152
|
|
20231020,125200,520738420,5940,5940,5940,5940,0
|
|
20231020,125100,520738420,5940,5940,5940,5940,0
|
|
20231020,125000,520738420,5940,5940,5940,5940,0
|
|
20231020,124900,520738420,5940,5940,5940,5940,0
|
|
20231020,124800,520738420,5940,5940,5940,5940,25
|
|
20231020,124700,520589920,5940,5940,5940,5940,0
|
|
20231020,124600,520589920,5940,5940,5940,5940,50
|
|
20231020,124500,520292920,5960,5960,5960,5960,0
|
|
20231020,124400,520292920,5960,5950,5960,5950,13
|
|
20231020,124300,520215470,5950,5950,5950,5950,0
|
|
20231020,124200,520215470,5950,5950,5950,5950,0
|
|
20231020,124100,520215470,5950,5950,5950,5950,359
|
|
20231020,124000,518079420,5950,5950,5950,5950,0
|
|
20231020,123900,518079420,5950,5950,5950,5950,0
|
|
20231020,123800,518079420,5950,5950,5950,5950,0
|
|
20231020,123700,518079420,5950,5950,5950,5950,0
|
|
20231020,123600,518079420,5950,5950,5950,5950,0
|
|
20231020,123500,518079420,5950,5950,5950,5950,500
|
|
20231020,123400,515104420,5960,5960,5960,5960,0
|
|
20231020,123300,515104420,5960,5960,5960,5960,0
|
|
20231020,123200,515104420,5960,5940,5960,5940,1000
|
|
20231020,123100,509154420,5950,5950,5950,5950,52
|
|
20231020,123000,508845020,5950,5950,5950,5950,0
|
|
20231020,122900,508845020,5950,5950,5950,5950,0
|
|
20231020,122800,508845020,5950,5950,5950,5950,0
|
|
20231020,122700,508845020,5950,5950,5950,5950,0
|
|
20231020,122600,508845020,5950,5950,5950,5950,0
|
|
20231020,122500,508845020,5950,5950,5950,5950,0
|
|
20231020,122400,508845020,5950,5950,5950,5950,0
|
|
20231020,122300,508845020,5950,5950,5950,5950,12
|
|
20231020,122200,508773620,5950,5950,5950,5950,3
|
|
20231020,122100,508755770,5950,5950,5950,5950,0
|
|
20231020,122000,508755770,5950,5950,5950,5950,0
|
|
20231020,121900,508755770,5950,5950,5950,5950,0
|
|
20231020,121800,508755770,5950,5950,5950,5950,71
|
|
20231020,121700,508333320,5970,5970,5970,5970,317
|
|
20231020,121600,506440830,5980,5980,5980,5980,0
|
|
20231020,121500,506440830,5980,5950,5980,5950,1093
|
|
20231020,121400,499931390,5940,5940,5940,5940,0
|
|
20231020,121300,499931390,5940,5940,5940,5940,9
|
|
20231020,121200,499877930,5940,5940,5940,5940,10
|
|
20231020,121100,499818530,5930,5930,5930,5930,91
|
|
20231020,121000,499278900,5930,5930,5930,5930,9
|
|
20231020,120900,499225530,5930,5930,5930,5930,1
|
|
20231020,120800,499219600,5940,5920,5940,5920,102
|
|
20231020,120700,498613760,5920,5920,5920,5920,3
|
|
20231020,120600,498596000,5920,5920,5920,5920,2
|
|
20231020,120500,498584160,5920,5920,5920,5920,0
|
|
20231020,120400,498584160,5920,5920,5920,5920,15
|
|
20231020,120300,498495360,5910,5910,5910,5910,50
|
|
20231020,120200,498199860,5910,5910,5910,5910,0
|
|
20231020,120100,498199860,5910,5910,5910,5910,0
|
|
20231020,120000,498199860,5910,5920,5920,5910,27
|
|
20231020,115900,498040040,5910,5910,5910,5910,0
|
|
20231020,115800,498040040,5910,5910,5910,5910,325
|
|
20231020,115700,496119290,5910,5900,5910,5900,650
|
|
20231020,115600,492278970,5900,5900,5900,5900,0
|
|
20231020,115500,492278970,5900,5900,5900,5900,0
|
|
20231020,115400,492278970,5900,5900,5900,5900,0
|
|
20231020,115300,492278970,5900,5900,5900,5900,0
|
|
20231020,115200,492278970,5900,5900,5900,5900,10
|
|
20231020,115100,492219970,5910,5910,5910,5910,0
|
|
20231020,115000,492219970,5910,5910,5910,5910,0
|
|
20231020,114900,492219970,5910,5910,5910,5910,0
|
|
20231020,114800,492219970,5910,5910,5910,5910,0
|
|
20231020,114700,492219970,5910,5910,5910,5910,0
|
|
20231020,114600,492219970,5910,5910,5910,5910,22
|
|
20231020,114500,492089950,5910,5910,5910,5910,30
|
|
20231020,114400,491912650,5910,5880,5910,5880,340
|
|
20231020,114300,489903740,5870,5870,5870,5870,82
|
|
20231020,114200,489422400,5870,5870,5870,5870,0
|
|
20231020,114100,489422400,5870,5870,5870,5870,9
|
|
20231020,114000,489369570,5870,5870,5870,5870,1103
|
|
20231020,113900,482894960,5870,5870,5870,5870,100
|
|
20231020,113800,482307960,5870,5870,5870,5870,1797
|
|
20231020,113700,471759570,5880,5880,5880,5880,17
|
|
20231020,113600,471659610,5880,5880,5880,5880,34
|
|
20231020,113500,471459690,5880,5880,5880,5880,0
|
|
20231020,113400,471459690,5880,5880,5880,5880,0
|
|
20231020,113300,471459690,5880,5880,5880,5880,300
|
|
20231020,113200,469695690,5880,5880,5880,5880,99
|
|
20231020,113100,469113570,5880,5880,5880,5880,0
|
|
20231020,113000,469113570,5880,5880,5880,5880,0
|
|
20231020,112900,469113570,5880,5880,5880,5880,0
|
|
20231020,112800,469113570,5880,5880,5880,5880,0
|
|
20231020,112700,469113570,5880,5880,5880,5880,1
|
|
20231020,112600,469107690,5880,5890,5900,5880,372
|
|
20231020,112500,466918410,5900,5890,5900,5890,152
|
|
20231020,112400,466022130,5890,5890,5890,5890,1
|
|
20231020,112300,466016240,5890,5890,5890,5890,180
|
|
20231020,112200,464956040,5890,5890,5890,5890,78
|
|
20231020,112100,464496620,5890,5890,5890,5890,6
|
|
20231020,112000,464461280,5890,5890,5890,5890,0
|
|
20231020,111900,464461280,5890,5890,5890,5890,0
|
|
20231020,111800,464461280,5890,5890,5890,5890,69
|
|
20231020,111700,464054870,5900,5900,5900,5900,0
|
|
20231020,111600,464054870,5900,5900,5900,5900,18
|
|
20231020,111500,463948670,5910,5910,5910,5910,3
|
|
20231020,111400,463930940,5910,5910,5910,5910,5
|
|
20231020,111300,463901390,5910,5910,5910,5910,0
|
|
20231020,111200,463901390,5910,5900,5910,5900,2
|
|
20231020,111100,463889580,5910,5890,5910,5890,56
|
|
20231020,111000,463559390,5890,5890,5890,5890,4000
|
|
20231020,110900,439999390,5900,5900,5900,5900,1156
|
|
20231020,110800,433178990,5900,5900,5900,5900,718
|
|
20231020,110700,428942790,5890,5890,5890,5890,0
|
|
20231020,110600,428942790,5890,5870,5890,5870,2592
|
|
20231020,110500,413691690,5870,5870,5870,5870,0
|
|
20231020,110400,413691690,5870,5870,5870,5870,0
|
|
20231020,110300,413691690,5870,5870,5870,5870,982
|
|
20231020,110200,407927350,5870,5870,5870,5870,518
|
|
20231020,110100,404886690,5880,5880,5880,5880,105
|
|
20231020,110000,404269290,5880,5870,5880,5870,2002
|
|
20231020,105900,392517530,5860,5860,5860,5860,0
|
|
20231020,105800,392517530,5860,5860,5860,5860,0
|
|
20231020,105700,392517530,5860,5870,5870,5860,497
|
|
20231020,105600,389605070,5880,5870,5880,5870,1227
|
|
20231020,105500,382402080,5870,5850,5870,5850,611
|
|
20231020,105400,378821400,5860,5860,5860,5860,247
|
|
20231020,105300,377373980,5860,5860,5860,5860,3
|
|
20231020,105200,377356400,5870,5870,5870,5870,50
|
|
20231020,105100,377062900,5870,5870,5870,5870,0
|
|
20231020,105000,377062900,5870,5870,5870,5870,99
|
|
20231020,104900,376481770,5860,5860,5860,5860,1
|
|
20231020,104800,376475910,5860,5860,5860,5860,0
|
|
20231020,104700,376475910,5860,5860,5860,5860,0
|
|
20231020,104600,376475910,5860,5860,5860,5860,0
|
|
20231020,104500,376475910,5860,5860,5860,5850,1907
|
|
20231020,104400,365302690,5860,5870,5870,5860,217
|
|
20231020,104300,364030840,5880,5880,5880,5880,67
|
|
20231020,104200,363636880,5870,5870,5870,5870,0
|
|
20231020,104100,363636880,5870,5870,5870,5870,0
|
|
20231020,104000,363636880,5870,5870,5880,5870,1020
|
|
20231020,103900,357649160,5860,5850,5860,5850,329
|
|
20231020,103800,355721920,5850,5850,5850,5850,230
|
|
20231020,103700,354376420,5850,5850,5850,5850,306
|
|
20231020,103600,352586320,5860,5860,5860,5860,5
|
|
20231020,103500,352557020,5840,5840,5840,5840,0
|
|
20231020,103400,352557020,5840,5840,5840,5840,0
|
|
20231020,103300,352557020,5840,5840,5840,5840,0
|
|
20231020,103200,352557020,5840,5840,5840,5840,61
|
|
20231020,103100,352200780,5820,5850,5850,5820,1800
|
|
20231020,103000,341716770,5860,5860,5860,5860,1
|
|
20231020,102900,341710910,5870,5870,5870,5870,0
|
|
20231020,102800,341710910,5870,5870,5870,5870,0
|
|
20231020,102700,341710910,5870,5870,5870,5870,2
|
|
20231020,102600,341699170,5830,5830,5830,5830,373
|
|
20231020,102500,339524580,5830,5850,5850,5830,161
|
|
20231020,102400,338582980,5830,5830,5830,5830,0
|
|
20231020,102300,338582980,5830,5830,5830,5830,0
|
|
20231020,102200,338582980,5830,5830,5830,5830,1
|
|
20231020,102100,338577150,5830,5830,5830,5820,386
|
|
20231020,102000,336326820,5830,5830,5830,5830,316
|
|
20231020,101900,334484540,5840,5840,5840,5840,665
|
|
20231020,101800,330600940,5840,5840,5840,5840,0
|
|
20231020,101700,330600940,5840,5840,5840,5840,51
|
|
20231020,101600,330303100,5840,5860,5860,5840,1791
|
|
20231020,101500,319834870,5860,5860,5860,5850,120
|
|
20231020,101400,319132250,5850,5860,5860,5850,95
|
|
20231020,101300,318575650,5860,5860,5860,5860,2
|
|
20231020,101200,318563930,5850,5860,5860,5850,901
|
|
20231020,101100,313293070,5840,5840,5840,5840,0
|
|
20231020,101000,313293070,5840,5850,5850,5840,750
|
|
20231020,100900,308905660,5850,5850,5850,5850,0
|
|
20231020,100800,308905660,5850,5870,5870,5850,1057
|
|
20231020,100700,302722010,5870,5870,5870,5870,0
|
|
20231020,100600,302722010,5870,5830,5870,5830,719
|
|
20231020,100500,298502230,5820,5820,5820,5820,200
|
|
20231020,100400,297338230,5830,5830,5830,5820,186
|
|
20231020,100300,296254100,5830,5830,5830,5830,164
|
|
20231020,100200,295297980,5820,5820,5820,5820,608
|
|
20231020,100100,291759420,5820,5840,5840,5810,6637
|
|
20231020,100000,253082740,5850,5850,5850,5850,0
|
|
20231020,095900,253082740,5850,5850,5850,5850,816
|
|
20231020,095800,248309140,5850,5850,5850,5850,30
|
|
20231020,095700,248133640,5850,5860,5860,5850,752
|
|
20231020,095600,243732830,5870,5870,5870,5870,19
|
|
20231020,095500,243621300,5870,5870,5870,5870,1
|
|
20231020,095400,243615430,5840,5840,5840,5840,0
|
|
20231020,095300,243615430,5840,5840,5840,5840,600
|
|
20231020,095200,240111430,5840,5850,5850,5840,261
|
|
20231020,095100,238585850,5850,5850,5850,5850,158
|
|
20231020,095000,237661550,5840,5860,5860,5840,186
|
|
20231020,094900,236573630,5860,5860,5860,5860,3
|
|
20231020,094800,236556050,5850,5860,5860,5850,1570
|
|
20231020,094700,227368370,5870,5880,5880,5870,81
|
|
20231020,094600,226892790,5870,5860,5870,5860,292
|
|
20231020,094500,225179750,5870,5870,5870,5870,10
|
|
20231020,094400,225121050,5850,5850,5850,5850,0
|
|
20231020,094300,225121050,5850,5880,5880,5850,633
|
|
20231020,094200,221410680,5880,5880,5880,5880,221
|
|
20231020,094100,220111200,5880,5880,5880,5880,196
|
|
20231020,094000,218958720,5900,5900,5900,5900,1
|
|
20231020,093900,218952820,5880,5860,5880,5860,84
|
|
20231020,093800,218458960,5870,5890,5890,5870,1605
|
|
20231020,093700,209035740,5890,5880,5890,5880,25
|
|
20231020,093600,208888500,5880,5860,5880,5860,657
|
|
20231020,093500,205029620,5860,5860,5860,5840,508
|
|
20231020,093400,202061730,5850,5860,5860,5850,167
|
|
20231020,093300,201084770,5860,5860,5860,5840,1867
|
|
20231020,093200,190161710,5870,5880,5880,5870,128
|
|
20231020,093100,189410290,5870,5880,5880,5870,9
|
|
20231020,093000,189357450,5870,5870,5870,5870,36
|
|
20231020,092900,189146130,5870,5860,5870,5860,401
|
|
20231020,092800,186796260,5870,5870,5870,5870,67
|
|
20231020,092700,186402970,5880,5880,5880,5880,4
|
|
20231020,092600,186379450,5880,5880,5880,5880,47
|
|
20231020,092500,186103090,5880,5850,5880,5850,1127
|
|
20231020,092400,179509330,5850,5850,5880,5850,734
|
|
20231020,092300,175200160,5850,5860,5860,5850,122
|
|
20231020,092200,174486240,5860,5860,5860,5860,88
|
|
20231020,092100,173970560,5860,5860,5860,5830,220
|
|
20231020,092000,172681630,5880,5870,5880,5800,4085
|
|
20231020,091900,148826200,5880,5880,5880,5880,1010
|
|
20231020,091800,142887400,5860,5940,5940,5860,142
|
|
20231020,091700,142054280,5860,5870,5880,5850,6094
|
|
20231020,091600,106354570,5870,5890,5890,5870,1385
|
|
20231020,091500,98208880,5890,5890,5890,5890,648
|
|
20231020,091400,94392160,5890,5880,5890,5880,324
|
|
20231020,091300,92485410,5890,5890,5890,5890,604
|
|
20231020,091200,88927850,5900,5900,5900,5890,660
|
|
20231020,091100,85039930,5900,5900,5910,5890,1419
|
|
20231020,091000,76669820,5900,5900,5900,5890,1498
|
|
20231020,090900,67834210,5900,5910,5920,5900,2060
|
|
20231020,090800,55677010,5910,5910,5910,5910,550
|
|
20231020,090700,52426510,5920,5950,5950,5920,2984
|
|
20231020,090600,34739230,5950,5950,5950,5950,6
|
|
20231020,090500,34703530,5940,5950,5950,5940,1597
|
|
20231020,090400,25212500,5950,5960,5960,5950,123
|
|
20231020,090300,24480440,5970,5970,5970,5970,1
|
|
20231020,090200,24474470,5930,5950,5970,5930,337
|
|
20231020,090100,22468690,5950,5970,5970,5950,1086
|
|
20231020,090000,16003690,5940,5920,5970,5920,2668
|