636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193300,984732805,4825,4825,4825,4825,5695
|
|
20231020,193200,984732805,4825,4825,4825,4825,0
|
|
20231020,193100,984732805,4825,4825,4825,4825,0
|
|
20231020,193000,984732805,4825,4825,4825,4825,0
|
|
20231020,192900,984732805,4825,4825,4825,4825,0
|
|
20231020,192800,984732805,4825,4825,4825,4825,0
|
|
20231020,192700,984732805,4825,4825,4825,4825,0
|
|
20231020,192600,984732805,4825,4825,4825,4825,0
|
|
20231020,192500,984732805,4825,4825,4825,4825,0
|
|
20231020,192400,984732805,4825,4825,4825,4825,0
|
|
20231020,192300,984732805,4825,4825,4825,4825,0
|
|
20231020,192200,984732805,4825,4825,4825,4825,0
|
|
20231020,192100,984732805,4825,4825,4825,4825,0
|
|
20231020,192000,984732805,4825,4825,4825,4825,0
|
|
20231020,191900,984732805,4825,4825,4825,4825,0
|
|
20231020,191800,984732805,4825,4825,4825,4825,0
|
|
20231020,191700,984732805,4825,4825,4825,4825,0
|
|
20231020,191600,984732805,4825,4825,4825,4825,0
|
|
20231020,191500,984732805,4825,4825,4825,4825,0
|
|
20231020,191400,984732805,4825,4825,4825,4825,0
|
|
20231020,191300,984732805,4825,4825,4825,4825,0
|
|
20231020,191200,984732805,4825,4825,4825,4825,0
|
|
20231020,191100,984732805,4825,4825,4825,4825,0
|
|
20231020,191000,984732805,4825,4825,4825,4825,0
|
|
20231020,190900,984732805,4825,4825,4825,4825,0
|
|
20231020,190800,984732805,4825,4825,4825,4825,0
|
|
20231020,190700,984732805,4825,4825,4825,4825,0
|
|
20231020,190600,984732805,4825,4825,4825,4825,0
|
|
20231020,190500,984732805,4825,4825,4825,4825,0
|
|
20231020,190400,984732805,4825,4825,4825,4825,0
|
|
20231020,190300,984732805,4825,4825,4825,4825,5695
|
|
20231020,190200,984732805,4825,4825,4825,4825,0
|
|
20231020,190100,984732805,4825,4825,4825,4825,0
|
|
20231020,190000,984732805,4825,4825,4825,4825,0
|
|
20231020,185900,984732805,4825,4825,4825,4825,0
|
|
20231020,185800,984732805,4825,4825,4825,4825,0
|
|
20231020,185700,984732805,4825,4825,4825,4825,0
|
|
20231020,185600,984732805,4825,4825,4825,4825,0
|
|
20231020,185500,984732805,4825,4825,4825,4825,0
|
|
20231020,185400,984732805,4825,4825,4825,4825,0
|
|
20231020,185300,984732805,4825,4825,4825,4825,0
|
|
20231020,185200,984732805,4825,4825,4825,4825,0
|
|
20231020,185100,984732805,4825,4825,4825,4825,0
|
|
20231020,185000,984732805,4825,4825,4825,4825,0
|
|
20231020,184900,984732805,4825,4825,4825,4825,0
|
|
20231020,184800,984732805,4825,4825,4825,4825,0
|
|
20231020,184700,984732805,4825,4825,4825,4825,0
|
|
20231020,184600,984732805,4825,4825,4825,4825,0
|
|
20231020,184500,984732805,4825,4825,4825,4825,0
|
|
20231020,184400,984732805,4825,4825,4825,4825,0
|
|
20231020,184300,984732805,4825,4825,4825,4825,0
|
|
20231020,184200,984732805,4825,4825,4825,4825,0
|
|
20231020,184100,984732805,4825,4825,4825,4825,0
|
|
20231020,184000,984732805,4825,4825,4825,4825,0
|
|
20231020,183900,984732805,4825,4825,4825,4825,0
|
|
20231020,183800,984732805,4825,4825,4825,4825,0
|
|
20231020,183700,984732805,4825,4825,4825,4825,0
|
|
20231020,183600,984732805,4825,4825,4825,4825,0
|
|
20231020,183500,984732805,4825,4825,4825,4825,0
|
|
20231020,183400,984732805,4825,4825,4825,4825,0
|
|
20231020,183300,984732805,4825,4825,4825,4825,5695
|
|
20231020,183200,984732805,4825,4825,4825,4825,0
|
|
20231020,183100,984732805,4825,4825,4825,4825,0
|
|
20231020,183000,984732805,4825,4825,4825,4825,0
|
|
20231020,182900,984732805,4825,4825,4825,4825,0
|
|
20231020,182800,984732805,4825,4825,4825,4825,0
|
|
20231020,182700,984732805,4825,4825,4825,4825,0
|
|
20231020,182600,984732805,4825,4825,4825,4825,0
|
|
20231020,182500,984732805,4825,4825,4825,4825,0
|
|
20231020,182400,984732805,4825,4825,4825,4825,0
|
|
20231020,182300,984732805,4825,4825,4825,4825,0
|
|
20231020,182200,984732805,4825,4825,4825,4825,0
|
|
20231020,182100,984732805,4825,4825,4825,4825,0
|
|
20231020,182000,984732805,4825,4825,4825,4825,0
|
|
20231020,181900,984732805,4825,4825,4825,4825,0
|
|
20231020,181800,984732805,4825,4825,4825,4825,0
|
|
20231020,181700,984732805,4825,4825,4825,4825,0
|
|
20231020,181600,984732805,4825,4825,4825,4825,0
|
|
20231020,181500,984732805,4825,4825,4825,4825,0
|
|
20231020,181400,984732805,4825,4825,4825,4825,0
|
|
20231020,181300,984732805,4825,4825,4825,4825,0
|
|
20231020,181200,984732805,4825,4825,4825,4825,0
|
|
20231020,181100,984732805,4825,4825,4825,4825,0
|
|
20231020,181000,984732805,4825,4825,4825,4825,0
|
|
20231020,180900,984732805,4825,4825,4825,4825,0
|
|
20231020,180800,984732805,4825,4825,4825,4825,0
|
|
20231020,180700,984732805,4825,4825,4825,4825,0
|
|
20231020,180600,984732805,4825,4825,4825,4825,0
|
|
20231020,180500,984732805,4825,4825,4825,4825,0
|
|
20231020,180400,984732805,4825,4825,4825,4825,0
|
|
20231020,180300,984732805,4825,4825,4825,4825,5695
|
|
20231020,180200,984732805,4825,4825,4825,4825,0
|
|
20231020,180100,984732805,4825,4825,4825,4825,0
|
|
20231020,180000,984732805,4825,4825,4825,4825,0
|
|
20231020,175900,984732805,4825,4825,4825,4825,0
|
|
20231020,175800,984732805,4825,4825,4825,4825,0
|
|
20231020,175700,984732805,4825,4825,4825,4825,0
|
|
20231020,175600,984732805,4825,4825,4825,4825,0
|
|
20231020,175500,984732805,4825,4825,4825,4825,0
|
|
20231020,175400,984732805,4825,4825,4825,4825,0
|
|
20231020,175300,984732805,4825,4825,4825,4825,0
|
|
20231020,175200,984732805,4825,4825,4825,4825,0
|
|
20231020,175100,984732805,4825,4825,4825,4825,0
|
|
20231020,175000,984732805,4825,4825,4825,4825,0
|
|
20231020,174900,984732805,4825,4825,4825,4825,0
|
|
20231020,174800,984732805,4825,4825,4825,4825,0
|
|
20231020,174700,984732805,4825,4825,4825,4825,0
|
|
20231020,174600,984732805,4825,4825,4825,4825,0
|
|
20231020,174500,984732805,4825,4825,4825,4825,0
|
|
20231020,174400,984732805,4825,4825,4825,4825,0
|
|
20231020,174300,984732805,4825,4825,4825,4825,0
|
|
20231020,174200,984732805,4825,4825,4825,4825,0
|
|
20231020,174100,984732805,4825,4825,4825,4825,0
|
|
20231020,174000,984732805,4825,4825,4825,4825,0
|
|
20231020,173900,984732805,4825,4825,4825,4825,0
|
|
20231020,173800,984732805,4825,4825,4825,4825,0
|
|
20231020,173700,984732805,4825,4825,4825,4825,0
|
|
20231020,173600,984732805,4825,4825,4825,4825,0
|
|
20231020,173500,984732805,4825,4825,4825,4825,0
|
|
20231020,173400,984732805,4825,4825,4825,4825,0
|
|
20231020,173300,984732805,4825,4825,4825,4825,5695
|
|
20231020,173200,984732805,4825,4825,4825,4825,0
|
|
20231020,173100,984732805,4825,4825,4825,4825,0
|
|
20231020,173000,984732805,4825,4825,4825,4825,0
|
|
20231020,172900,984732805,4825,4825,4825,4825,0
|
|
20231020,172800,984732805,4825,4825,4825,4825,0
|
|
20231020,172700,984732805,4825,4825,4825,4825,0
|
|
20231020,172600,984732805,4825,4825,4825,4825,0
|
|
20231020,172500,984732805,4825,4825,4825,4825,0
|
|
20231020,172400,984732805,4825,4825,4825,4825,0
|
|
20231020,172300,984732805,4825,4825,4825,4825,0
|
|
20231020,172200,984732805,4825,4825,4825,4825,0
|
|
20231020,172100,984732805,4825,4825,4825,4825,0
|
|
20231020,172000,984732805,4825,4825,4825,4825,0
|
|
20231020,171900,984732805,4825,4825,4825,4825,0
|
|
20231020,171800,984732805,4825,4825,4825,4825,0
|
|
20231020,171700,984732805,4825,4825,4825,4825,0
|
|
20231020,171600,984732805,4825,4825,4825,4825,0
|
|
20231020,171500,984732805,4825,4825,4825,4825,0
|
|
20231020,171400,984732805,4825,4825,4825,4825,0
|
|
20231020,171300,984732805,4825,4825,4825,4825,0
|
|
20231020,171200,984732805,4825,4825,4825,4825,0
|
|
20231020,171100,984732805,4825,4825,4825,4825,0
|
|
20231020,171000,984732805,4825,4825,4825,4825,0
|
|
20231020,170900,984732805,4825,4825,4825,4825,0
|
|
20231020,170800,984732805,4825,4825,4825,4825,0
|
|
20231020,170700,984732805,4825,4825,4825,4825,0
|
|
20231020,170600,984732805,4825,4825,4825,4825,0
|
|
20231020,170500,984732805,4825,4825,4825,4825,0
|
|
20231020,170400,984732805,4825,4825,4825,4825,0
|
|
20231020,170300,984732805,4825,4825,4825,4825,5695
|
|
20231020,170200,984732805,4825,4825,4825,4825,0
|
|
20231020,170100,984732805,4825,4825,4825,4825,0
|
|
20231020,170000,984732805,4825,4825,4825,4825,0
|
|
20231020,165900,984732805,4825,4825,4825,4825,0
|
|
20231020,165800,984732805,4825,4825,4825,4825,0
|
|
20231020,165700,984732805,4825,4825,4825,4825,0
|
|
20231020,165600,984732805,4825,4825,4825,4825,0
|
|
20231020,165500,984732805,4825,4825,4825,4825,0
|
|
20231020,165400,984732805,4825,4825,4825,4825,0
|
|
20231020,165300,984732805,4825,4825,4825,4825,0
|
|
20231020,165200,984732805,4825,4825,4825,4825,0
|
|
20231020,165100,984732805,4825,4825,4825,4825,0
|
|
20231020,165000,984732805,4825,4825,4825,4825,0
|
|
20231020,164900,984732805,4825,4825,4825,4825,0
|
|
20231020,164800,984732805,4825,4825,4825,4825,0
|
|
20231020,164700,984732805,4825,4825,4825,4825,0
|
|
20231020,164600,984732805,4825,4825,4825,4825,0
|
|
20231020,164500,984732805,4825,4825,4825,4825,0
|
|
20231020,164400,984732805,4825,4825,4825,4825,0
|
|
20231020,164300,984732805,4825,4825,4825,4825,0
|
|
20231020,164200,984732805,4825,4825,4825,4825,0
|
|
20231020,164100,984732805,4825,4825,4825,4825,0
|
|
20231020,164000,984732805,4825,4825,4825,4825,0
|
|
20231020,163900,984732805,4825,4825,4825,4825,0
|
|
20231020,163800,984732805,4825,4825,4825,4825,0
|
|
20231020,163700,984732805,4825,4825,4825,4825,0
|
|
20231020,163600,984732805,4825,4825,4825,4825,0
|
|
20231020,163500,984732805,4825,4825,4825,4825,0
|
|
20231020,163400,984732805,4825,4825,4825,4825,0
|
|
20231020,163300,984732805,4825,4825,4825,4825,5695
|
|
20231020,163200,984732805,4825,4825,4825,4825,0
|
|
20231020,163100,984732805,4825,4825,4825,4825,0
|
|
20231020,163000,984732805,4825,4825,4825,4825,0
|
|
20231020,162900,984732805,4825,4825,4825,4825,0
|
|
20231020,162800,984732805,4825,4825,4825,4825,0
|
|
20231020,162700,984732805,4825,4825,4825,4825,0
|
|
20231020,162600,984732805,4825,4825,4825,4825,0
|
|
20231020,162500,984732805,4825,4825,4825,4825,0
|
|
20231020,162400,984732805,4825,4825,4825,4825,0
|
|
20231020,162300,984732805,4825,4825,4825,4825,0
|
|
20231020,162200,984732805,4825,4825,4825,4825,0
|
|
20231020,162100,984732805,4825,4825,4825,4825,0
|
|
20231020,162000,984732805,4825,4825,4825,4825,0
|
|
20231020,161900,984732805,4825,4825,4825,4825,0
|
|
20231020,161800,984732805,4825,4825,4825,4825,0
|
|
20231020,161700,984732805,4825,4825,4825,4825,0
|
|
20231020,161600,984732805,4825,4825,4825,4825,0
|
|
20231020,161500,984732805,4825,4825,4825,4825,0
|
|
20231020,161400,984732805,4825,4825,4825,4825,0
|
|
20231020,161300,984732805,4825,4825,4825,4825,0
|
|
20231020,161200,984732805,4825,4825,4825,4825,0
|
|
20231020,161100,984732805,4825,4825,4825,4825,0
|
|
20231020,161000,984732805,4825,4825,4825,4825,0
|
|
20231020,160900,984732805,4825,4825,4825,4825,0
|
|
20231020,160800,984732805,4825,4825,4825,4825,0
|
|
20231020,160700,984732805,4825,4825,4825,4825,0
|
|
20231020,160600,984732805,4825,4825,4825,4825,0
|
|
20231020,160500,984732805,4825,4825,4825,4825,0
|
|
20231020,160400,984732805,4825,4825,4825,4825,0
|
|
20231020,160300,984732805,4825,4825,4825,4825,5695
|
|
20231020,160200,984732805,4825,4825,4825,4825,0
|
|
20231020,160100,984732805,4825,4825,4825,4825,0
|
|
20231020,160000,984732805,4825,4825,4825,4825,0
|
|
20231020,155900,984732805,4825,4825,4825,4825,0
|
|
20231020,155800,984732805,4825,4825,4825,4825,0
|
|
20231020,155700,984732805,4825,4825,4825,4825,0
|
|
20231020,155600,984732805,4825,4825,4825,4825,0
|
|
20231020,155500,984732805,4825,4825,4825,4825,0
|
|
20231020,155400,984732805,4825,4825,4825,4825,0
|
|
20231020,155300,984732805,4825,4825,4825,4825,0
|
|
20231020,155200,984732805,4825,4825,4825,4825,0
|
|
20231020,155100,984732805,4825,4825,4825,4825,0
|
|
20231020,155000,984732805,4825,4825,4825,4825,0
|
|
20231020,154900,984732805,4825,4825,4825,4825,0
|
|
20231020,154800,984732805,4825,4825,4825,4825,0
|
|
20231020,154700,984732805,4825,4825,4825,4825,0
|
|
20231020,154600,984732805,4825,4825,4825,4825,0
|
|
20231020,154500,984732805,4825,4825,4825,4825,0
|
|
20231020,154400,984732805,4825,4825,4825,4825,0
|
|
20231020,154300,984732805,4825,4825,4825,4825,0
|
|
20231020,154200,984732805,4825,4825,4825,4825,0
|
|
20231020,154100,984732805,4825,4825,4825,4825,0
|
|
20231020,154000,984732805,4825,4825,4825,4825,0
|
|
20231020,153900,984732805,4825,4825,4825,4825,0
|
|
20231020,153800,984732805,4825,4825,4825,4825,0
|
|
20231020,153700,984732805,4825,4825,4825,4825,0
|
|
20231020,153600,984732805,4825,4825,4825,4825,0
|
|
20231020,153500,984732805,4825,4825,4825,4825,0
|
|
20231020,153400,984732805,4825,4825,4825,4825,0
|
|
20231020,153300,984732805,4825,4825,4825,4825,5695
|
|
20231020,153200,984732805,4825,4825,4825,4825,0
|
|
20231020,153100,984732805,4825,4825,4825,4825,0
|
|
20231020,153000,984732805,4825,4825,4825,4825,5695
|
|
20231020,152900,957254430,4845,4845,4845,4845,0
|
|
20231020,152800,957254430,4845,4845,4845,4845,0
|
|
20231020,152700,957254430,4845,4845,4845,4845,0
|
|
20231020,152600,957254430,4845,4845,4845,4845,0
|
|
20231020,152500,957254430,4845,4845,4845,4845,0
|
|
20231020,152400,957254430,4845,4845,4845,4845,0
|
|
20231020,152300,957254430,4845,4845,4845,4845,0
|
|
20231020,152200,957254430,4845,4845,4845,4845,0
|
|
20231020,152100,957254430,4845,4845,4845,4845,0
|
|
20231020,152000,957254430,4845,4845,4845,4845,0
|
|
20231020,151900,957254430,4845,4845,4845,4845,72
|
|
20231020,151800,956905590,4850,4830,4850,4820,238
|
|
20231020,151700,955755640,4835,4835,4835,4835,343
|
|
20231020,151600,954097235,4835,4835,4835,4835,0
|
|
20231020,151500,954097235,4835,4835,4835,4835,217
|
|
20231020,151400,953048040,4835,4835,4835,4835,405
|
|
20231020,151300,951089865,4835,4835,4835,4820,884
|
|
20231020,151200,946828340,4835,4815,4835,4815,25
|
|
20231020,151100,946707765,4835,4820,4835,4815,2203
|
|
20231020,151000,936086950,4840,4840,4840,4840,4
|
|
20231020,150900,936067590,4820,4820,4820,4820,0
|
|
20231020,150800,936067590,4820,4850,4850,4820,602
|
|
20231020,150700,933165890,4825,4855,4855,4825,303
|
|
20231020,150600,931703090,4835,4830,4860,4830,27
|
|
20231020,150500,931572470,4830,4830,4830,4830,574
|
|
20231020,150400,928800050,4830,4830,4830,4830,0
|
|
20231020,150300,928800050,4830,4830,4830,4830,66
|
|
20231020,150200,928481270,4830,4830,4830,4825,552
|
|
20231020,150100,925816720,4825,4830,4830,4825,232
|
|
20231020,150000,924697235,4830,4825,4830,4825,56
|
|
20231020,145900,924427020,4820,4830,4830,4820,1731
|
|
20231020,145800,916076160,4820,4830,4835,4820,2311
|
|
20231020,145700,904920370,4835,4840,4840,4835,245
|
|
20231020,145600,903735550,4840,4840,4840,4840,107
|
|
20231020,145500,903217670,4865,4865,4865,4865,0
|
|
20231020,145400,903217670,4865,4865,4865,4865,5
|
|
20231020,145300,903193345,4865,4865,4865,4865,6
|
|
20231020,145200,903164155,4865,4865,4865,4865,22
|
|
20231020,145100,903057125,4840,4845,4850,4840,324
|
|
20231020,145000,901488185,4845,4845,4845,4845,50
|
|
20231020,144900,901245935,4840,4845,4845,4840,97
|
|
20231020,144800,900776105,4845,4845,4845,4845,5
|
|
20231020,144700,900751880,4845,4845,4845,4845,13
|
|
20231020,144600,900688895,4845,4845,4845,4845,48
|
|
20231020,144500,900456335,4845,4845,4845,4845,60
|
|
20231020,144400,900165635,4845,4845,4845,4845,20
|
|
20231020,144300,900068735,4830,4830,4830,4830,0
|
|
20231020,144200,900068735,4830,4830,4830,4830,0
|
|
20231020,144100,900068735,4830,4840,4840,4830,6
|
|
20231020,144000,900039745,4840,4840,4840,4840,0
|
|
20231020,143900,900039745,4840,4840,4840,4840,0
|
|
20231020,143800,900039745,4840,4840,4840,4840,1
|
|
20231020,143700,900034905,4845,4845,4845,4845,30
|
|
20231020,143600,899889555,4830,4835,4835,4830,285
|
|
20231020,143500,898512145,4840,4840,4840,4840,7
|
|
20231020,143400,898478265,4845,4845,4845,4845,0
|
|
20231020,143300,898478265,4845,4845,4845,4845,1
|
|
20231020,143200,898473420,4830,4835,4835,4830,500
|
|
20231020,143100,896058100,4845,4845,4845,4845,1
|
|
20231020,143000,896053255,4835,4835,4835,4835,0
|
|
20231020,142900,896053255,4835,4850,4850,4835,812
|
|
20231020,142800,892119700,4850,4855,4855,4850,29
|
|
20231020,142700,891978935,4870,4865,4870,4865,60
|
|
20231020,142600,891686745,4835,4840,4840,4835,37
|
|
20231020,142500,891507750,4840,4840,4840,4840,105
|
|
20231020,142400,890999550,4840,4840,4840,4840,1
|
|
20231020,142300,890994710,4840,4840,4840,4840,0
|
|
20231020,142200,890994710,4840,4840,4840,4840,0
|
|
20231020,142100,890994710,4840,4840,4840,4840,562
|
|
20231020,142000,888274630,4830,4830,4830,4830,0
|
|
20231020,141900,888274630,4830,4840,4840,4830,32
|
|
20231020,141800,888120060,4840,4855,4855,4830,1781
|
|
20231020,141700,879500055,4860,4860,4860,4860,3
|
|
20231020,141600,879485475,4850,4850,4850,4850,14
|
|
20231020,141500,879417575,4850,4850,4850,4850,22
|
|
20231020,141400,879310875,4850,4850,4850,4850,1
|
|
20231020,141300,879306025,4850,4850,4850,4850,10
|
|
20231020,141200,879257525,4850,4850,4850,4850,100
|
|
20231020,141100,878772525,4850,4850,4850,4850,0
|
|
20231020,141000,878772525,4850,4850,4850,4850,13
|
|
20231020,140900,878709475,4850,4845,4850,4845,182
|
|
20231020,140800,877827435,4850,4850,4850,4850,42
|
|
20231020,140700,877623735,4860,4860,4860,4860,0
|
|
20231020,140600,877623735,4860,4860,4860,4860,14
|
|
20231020,140500,877555695,4850,4850,4850,4850,0
|
|
20231020,140400,877555695,4850,4870,4870,4845,1039
|
|
20231020,140300,872516100,4855,4860,4860,4855,181
|
|
20231020,140200,871637160,4855,4855,4855,4855,0
|
|
20231020,140100,871637160,4855,4855,4855,4855,0
|
|
20231020,140000,871637160,4855,4855,4855,4855,0
|
|
20231020,135900,871637160,4855,4865,4865,4855,887
|
|
20231020,135800,867325185,4865,4870,4870,4865,148
|
|
20231020,135700,866604660,4865,4870,4870,4865,184
|
|
20231020,135600,865708640,4870,4875,4875,4865,362
|
|
20231020,135500,863945305,4875,4875,4875,4875,0
|
|
20231020,135400,863945305,4875,4875,4875,4870,343
|
|
20231020,135300,862274795,4875,4875,4875,4870,90
|
|
20231020,135200,861836465,4870,4875,4875,4870,225
|
|
20231020,135100,860740700,4875,4875,4875,4875,0
|
|
20231020,135000,860740700,4875,4875,4875,4875,0
|
|
20231020,134900,860740700,4875,4875,4875,4870,78
|
|
20231020,134800,860360760,4875,4865,4875,4855,252
|
|
20231020,134700,859134510,4865,4860,4865,4850,604
|
|
20231020,134600,856198285,4860,4860,4860,4860,0
|
|
20231020,134500,856198285,4860,4860,4860,4860,70
|
|
20231020,134400,855858085,4860,4860,4860,4860,10
|
|
20231020,134300,855809485,4860,4860,4860,4860,24
|
|
20231020,134200,855692845,4860,4845,4860,4845,1054
|
|
20231020,134100,850581615,4840,4830,4840,4830,436
|
|
20231020,134000,848472625,4805,4805,4805,4805,0
|
|
20231020,133900,848472625,4805,4805,4805,4805,0
|
|
20231020,133800,848472625,4805,4810,4810,4805,300
|
|
20231020,133700,847029655,4810,4840,4840,4810,750
|
|
20231020,133600,843419900,4845,4845,4845,4845,5
|
|
20231020,133500,843395675,4845,4840,4845,4840,74
|
|
20231020,133400,843037465,4845,4840,4845,4840,21
|
|
20231020,133300,842935730,4845,4850,4850,4845,85
|
|
20231020,133200,842523810,4850,4850,4850,4850,8
|
|
20231020,133100,842485010,4850,4850,4850,4850,10
|
|
20231020,133000,842436510,4850,4845,4850,4845,26
|
|
20231020,132900,842310535,4850,4850,4850,4850,54
|
|
20231020,132800,842048635,4850,4850,4850,4850,10
|
|
20231020,132700,842000135,4850,4850,4850,4850,0
|
|
20231020,132600,842000135,4850,4850,4850,4850,14
|
|
20231020,132500,841932235,4845,4835,4845,4835,964
|
|
20231020,132400,837261775,4845,4845,4845,4845,6
|
|
20231020,132300,837232705,4845,4845,4845,4845,0
|
|
20231020,132200,837232705,4845,4845,4845,4845,508
|
|
20231020,132100,834771445,4845,4845,4845,4840,134
|
|
20231020,132000,834122820,4845,4835,4845,4835,113
|
|
20231020,131900,833576195,4835,4835,4835,4835,5
|
|
20231020,131800,833552020,4835,4835,4835,4835,5
|
|
20231020,131700,833527845,4835,4840,4845,4835,35
|
|
20231020,131600,833358485,4840,4840,4840,4840,59
|
|
20231020,131500,833072925,4835,4830,4835,4830,272
|
|
20231020,131400,831758810,4830,4830,4830,4830,0
|
|
20231020,131300,831758810,4830,4830,4830,4830,0
|
|
20231020,131200,831758810,4830,4830,4830,4830,0
|
|
20231020,131100,831758810,4830,4830,4830,4830,0
|
|
20231020,131000,831758810,4830,4830,4830,4805,600
|
|
20231020,130900,828874010,4830,4830,4830,4830,1
|
|
20231020,130800,828869180,4825,4825,4825,4825,0
|
|
20231020,130700,828869180,4825,4830,4830,4825,68
|
|
20231020,130600,828541075,4830,4830,4830,4830,1
|
|
20231020,130500,828536245,4830,4830,4830,4830,0
|
|
20231020,130400,828536245,4830,4830,4830,4830,0
|
|
20231020,130300,828536245,4830,4830,4830,4830,0
|
|
20231020,130200,828536245,4830,4830,4830,4830,1
|
|
20231020,130100,828531415,4825,4835,4835,4825,63
|
|
20231020,130000,828227150,4830,4830,4830,4830,606
|
|
20231020,125900,825300170,4830,4830,4830,4830,0
|
|
20231020,125800,825300170,4830,4810,4830,4810,8
|
|
20231020,125700,825261670,4810,4805,4810,4805,2
|
|
20231020,125600,825252055,4810,4800,4810,4800,187
|
|
20231020,125500,824352630,4800,4800,4800,4800,100
|
|
20231020,125400,823872630,4800,4800,4800,4800,1
|
|
20231020,125300,823867830,4795,4795,4795,4795,29
|
|
20231020,125200,823728775,4800,4800,4800,4800,4990
|
|
20231020,125100,799776775,4810,4800,4810,4800,9352
|
|
20231020,125000,754887155,4810,4810,4810,4810,90
|
|
20231020,124900,754454255,4805,4800,4805,4800,503
|
|
20231020,124800,752038570,4805,4805,4805,4795,10185
|
|
20231020,124700,703102895,4810,4810,4810,4810,10
|
|
20231020,124600,703054795,4810,4810,4810,4810,13
|
|
20231020,124500,702992265,4810,4815,4815,4810,37
|
|
20231020,124400,702814275,4810,4810,4810,4810,700
|
|
20231020,124300,699447275,4810,4820,4820,4810,328
|
|
20231020,124200,697869335,4825,4830,4830,4825,56
|
|
20231020,124100,697599100,4835,4835,4835,4830,35
|
|
20231020,124000,697430025,4835,4835,4835,4835,0
|
|
20231020,123900,697430025,4835,4835,4835,4835,9
|
|
20231020,123800,697386510,4835,4835,4835,4835,0
|
|
20231020,123700,697386510,4835,4835,4835,4835,5
|
|
20231020,123600,697362335,4825,4825,4825,4825,19
|
|
20231020,123500,697270660,4835,4835,4835,4835,0
|
|
20231020,123400,697270660,4835,4835,4835,4835,0
|
|
20231020,123300,697270660,4835,4835,4835,4835,0
|
|
20231020,123200,697270660,4835,4820,4835,4795,2013
|
|
20231020,123100,687611780,4840,4825,4840,4820,67
|
|
20231020,123000,687288750,4840,4840,4840,4840,1
|
|
20231020,122900,687283910,4830,4845,4845,4815,516
|
|
20231020,122800,684791690,4845,4845,4845,4830,68
|
|
20231020,122700,684462825,4850,4835,4850,4825,47
|
|
20231020,122600,684235235,4835,4835,4835,4835,18
|
|
20231020,122500,684148205,4830,4830,4830,4830,37
|
|
20231020,122400,683969495,4835,4835,4835,4835,66
|
|
20231020,122300,683650385,4835,4830,4835,4830,73
|
|
20231020,122200,683297660,4830,4830,4830,4830,50
|
|
20231020,122100,683056160,4830,4830,4830,4830,14
|
|
20231020,122000,682988540,4830,4825,4830,4825,26
|
|
20231020,121900,682862965,4825,4825,4825,4825,108
|
|
20231020,121800,682341865,4825,4825,4825,4825,12
|
|
20231020,121700,682283965,4815,4815,4815,4815,1
|
|
20231020,121600,682279150,4825,4825,4825,4825,4
|
|
20231020,121500,682259850,4810,4810,4810,4810,25
|
|
20231020,121400,682139600,4810,4810,4810,4810,33
|
|
20231020,121300,681980870,4810,4810,4810,4805,33
|
|
20231020,121200,681822185,4810,4810,4810,4810,4
|
|
20231020,121100,681802945,4810,4810,4810,4810,0
|
|
20231020,121000,681802945,4810,4810,4810,4810,0
|
|
20231020,120900,681802945,4810,4810,4810,4810,10
|
|
20231020,120800,681754845,4805,4805,4805,4805,2
|
|
20231020,120700,681745235,4805,4820,4820,4805,8
|
|
20231020,120600,681706765,4825,4825,4825,4825,0
|
|
20231020,120500,681706765,4825,4825,4825,4825,0
|
|
20231020,120400,681706765,4825,4810,4825,4810,47
|
|
20231020,120300,681480555,4810,4810,4810,4810,383
|
|
20231020,120200,679638325,4810,4810,4810,4810,2
|
|
20231020,120100,679628705,4810,4810,4810,4810,11
|
|
20231020,120000,679575795,4790,4790,4790,4790,24
|
|
20231020,115900,679460835,4810,4810,4810,4810,6
|
|
20231020,115800,679431975,4810,4795,4810,4795,45
|
|
20231020,115700,679215980,4795,4795,4810,4795,66
|
|
20231020,115600,678898985,4795,4790,4795,4765,10019
|
|
20231020,115500,631157645,4765,4765,4765,4765,308
|
|
20231020,115400,629690025,4765,4765,4765,4765,0
|
|
20231020,115300,629690025,4765,4765,4765,4765,23
|
|
20231020,115200,629580430,4790,4790,4790,4790,6
|
|
20231020,115100,629551690,4790,4795,4795,4760,1072
|
|
20231020,115000,624413370,4795,4795,4795,4760,15021
|
|
20231020,114900,552896355,4770,4770,4770,4770,24
|
|
20231020,114800,552781875,4770,4775,4775,4770,5001
|
|
20231020,114700,528926800,4775,4775,4775,4775,26
|
|
20231020,114600,528802650,4770,4770,4770,4770,0
|
|
20231020,114500,528802650,4770,4795,4795,4770,37
|
|
20231020,114400,528625810,4765,4770,4770,4765,521
|
|
20231020,114300,526142745,4770,4770,4770,4770,2
|
|
20231020,114200,526133205,4795,4795,4795,4795,6
|
|
20231020,114100,526104435,4765,4770,4770,4765,524
|
|
20231020,114000,523607085,4795,4775,4795,4770,492
|
|
20231020,113900,521259725,4775,4775,4775,4775,328
|
|
20231020,113800,519693525,4780,4780,4780,4780,20
|
|
20231020,113700,519597925,4780,4780,4780,4780,0
|
|
20231020,113600,519597925,4780,4795,4795,4780,225
|
|
20231020,113500,518522395,4775,4775,4775,4775,0
|
|
20231020,113400,518522395,4775,4795,4795,4775,73
|
|
20231020,113300,518173740,4770,4770,4770,4770,0
|
|
20231020,113200,518173740,4770,4800,4800,4770,41
|
|
20231020,113100,517977990,4770,4805,4805,4770,6
|
|
20231020,113000,517949230,4770,4770,4810,4770,3990
|
|
20231020,112900,498916370,4770,4775,4775,4770,4850
|
|
20231020,112800,475772645,4785,4780,4785,4775,1125
|
|
20231020,112700,470395250,4785,4785,4785,4785,0
|
|
20231020,112600,470395250,4785,4785,4785,4775,31
|
|
20231020,112500,470247145,4775,4790,4790,4775,1879
|
|
20231020,112400,461257005,4790,4820,4820,4790,26
|
|
20231020,112300,461132405,4790,4790,4790,4790,0
|
|
20231020,112200,461132405,4790,4795,4795,4790,373
|
|
20231020,112100,459345610,4825,4825,4825,4825,0
|
|
20231020,112000,459345610,4825,4795,4825,4795,173
|
|
20231020,111900,458511575,4785,4795,4795,4785,49
|
|
20231020,111800,458276795,4825,4795,4825,4795,29
|
|
20231020,111700,458137560,4790,4790,4795,4790,522
|
|
20231020,111600,455637080,4790,4795,4825,4790,132
|
|
20231020,111500,455004105,4800,4800,4800,4800,0
|
|
20231020,111400,455004105,4800,4800,4825,4800,711
|
|
20231020,111300,451591055,4800,4800,4800,4800,24
|
|
20231020,111200,451475855,4800,4800,4800,4800,0
|
|
20231020,111100,451475855,4800,4825,4825,4800,32
|
|
20231020,111000,451322030,4825,4825,4825,4825,21
|
|
20231020,110900,451220705,4825,4810,4825,4805,2040
|
|
20231020,110800,441388730,4810,4795,4810,4795,223
|
|
20231020,110700,440319250,4795,4785,4795,4785,39
|
|
20231020,110600,440132575,4795,4795,4795,4795,1
|
|
20231020,110500,440127780,4785,4785,4785,4785,24
|
|
20231020,110400,440012940,4785,4795,4795,4785,32
|
|
20231020,110300,439859510,4785,4785,4785,4785,23
|
|
20231020,110200,439749455,4785,4785,4785,4785,622
|
|
20231020,110100,436773185,4785,4800,4800,4785,27
|
|
20231020,110000,436643930,4790,4800,4800,4790,998
|
|
20231020,105900,431863470,4800,4790,4800,4790,725
|
|
20231020,105800,428390700,4800,4800,4800,4800,1142
|
|
20231020,105700,422909100,4800,4785,4800,4785,26
|
|
20231020,105600,422784660,4800,4800,4800,4780,202
|
|
20231020,105500,421815565,4780,4780,4780,4780,33
|
|
20231020,105400,421657825,4810,4810,4810,4810,0
|
|
20231020,105300,421657825,4810,4800,4810,4800,12
|
|
20231020,105200,421600115,4770,4800,4800,4770,3649
|
|
20231020,105100,404194355,4775,4790,4790,4775,10439
|
|
20231020,105000,354291675,4790,4785,4800,4785,26
|
|
20231020,104900,354167135,4790,4795,4795,4790,1550
|
|
20231020,104800,346741385,4790,4790,4790,4790,24
|
|
20231020,104700,346626425,4800,4800,4800,4800,18
|
|
20231020,104600,346540025,4800,4805,4805,4795,37
|
|
20231020,104500,346362510,4805,4805,4805,4805,24
|
|
20231020,104400,346247190,4785,4785,4785,4785,23
|
|
20231020,104300,346137135,4790,4790,4790,4790,423
|
|
20231020,104200,344110965,4790,4805,4805,4790,41
|
|
20231020,104100,343914305,4790,4790,4790,4790,0
|
|
20231020,104000,343914305,4790,4800,4800,4790,64
|
|
20231020,103900,343607395,4805,4790,4805,4790,515
|
|
20231020,103800,341140455,4790,4790,4790,4785,38
|
|
20231020,103700,340958550,4790,4790,4790,4790,9
|
|
20231020,103600,340915440,4790,4785,4790,4785,184
|
|
20231020,103500,340034195,4790,4790,4790,4790,220
|
|
20231020,103400,338980395,4790,4810,4810,4785,1188
|
|
20231020,103300,333294140,4795,4795,4795,4795,1236
|
|
20231020,103200,327367520,4795,4795,4795,4795,0
|
|
20231020,103100,327367520,4795,4820,4820,4795,25
|
|
20231020,103000,327247620,4820,4820,4820,4820,13
|
|
20231020,102900,327184960,4790,4790,4825,4790,1063
|
|
20231020,102800,322091960,4825,4800,4825,4790,8264
|
|
20231020,102700,282432650,4800,4790,4800,4790,2349
|
|
20231020,102600,271158165,4800,4795,4800,4795,14
|
|
20231020,102500,271090990,4790,4810,4810,4790,1426
|
|
20231020,102400,264248320,4805,4810,4810,4805,46
|
|
20231020,102300,264027110,4845,4850,4850,4790,21088
|
|
20231020,102200,162663675,4860,4860,4860,4860,20
|
|
20231020,102100,162566475,4860,4845,4860,4845,26
|
|
20231020,102000,162440460,4850,4860,4860,4850,565
|
|
20231020,101900,159700170,4850,4850,4850,4850,543
|
|
20231020,101800,157066620,4860,4860,4860,4855,51
|
|
20231020,101700,156818835,4875,4850,4875,4850,30
|
|
20231020,101600,156673160,4850,4875,4875,4850,204
|
|
20231020,101500,155683660,4850,4850,4850,4850,24
|
|
20231020,101400,155567260,4880,4880,4880,4880,1
|
|
20231020,101300,155562380,4880,4850,4880,4850,27
|
|
20231020,101200,155431310,4850,4850,4880,4850,2708
|
|
20231020,101100,142294830,4855,4850,4880,4850,69
|
|
20231020,101000,141959895,4850,4880,4880,4850,7707
|
|
20231020,100900,104479640,4880,4870,4880,4870,914
|
|
20231020,100800,100025820,4870,4880,4880,4870,78
|
|
20231020,100700,99645780,4870,4870,4870,4870,0
|
|
20231020,100600,99645780,4870,4880,4880,4870,46
|
|
20231020,100500,99421540,4880,4880,4880,4880,56
|
|
20231020,100400,99148260,4880,4880,4880,4880,23
|
|
20231020,100300,99036020,4890,4880,4890,4880,32
|
|
20231020,100200,98879810,4870,4870,4870,4870,73
|
|
20231020,100100,98524300,4870,4875,4880,4870,989
|
|
20231020,100000,93703590,4875,4890,4890,4875,147
|
|
20231020,095900,92986305,4890,4875,4890,4875,21
|
|
20231020,095800,92883630,4880,4880,4880,4880,77
|
|
20231020,095700,92507870,4890,4890,4890,4890,22
|
|
20231020,095600,92400290,4880,4880,4880,4880,23
|
|
20231020,095500,92288050,4880,4880,4880,4880,3
|
|
20231020,095400,92273410,4890,4890,4890,4880,45
|
|
20231020,095300,92053590,4890,4890,4890,4890,10
|
|
20231020,095200,92004690,4890,4875,4890,4875,26
|
|
20231020,095100,91877895,4890,4885,4890,4875,188
|
|
20231020,095000,90960750,4890,4890,4890,4875,55
|
|
20231020,094900,90692145,4890,4890,4890,4890,14
|
|
20231020,094800,90623685,4890,4890,4890,4875,281
|
|
20231020,094700,89253780,4875,4880,4880,4875,1030
|
|
20231020,094600,84227500,4890,4885,4890,4885,32
|
|
20231020,094500,84071170,4890,4890,4890,4890,3
|
|
20231020,094400,84056500,4910,4905,4910,4905,25
|
|
20231020,094300,83933850,4910,4900,4910,4880,218
|
|
20231020,094200,82866090,4900,4900,4900,4900,14
|
|
20231020,094100,82797490,4875,4880,4910,4875,207
|
|
20231020,094000,81787595,4880,4910,4910,4880,913
|
|
20231020,093900,77332125,4890,4890,4890,4890,285
|
|
20231020,093800,75938475,4910,4910,4910,4910,0
|
|
20231020,093700,75938475,4910,4890,4910,4890,303
|
|
20231020,093600,74456765,4910,4890,4910,4890,23
|
|
20231020,093500,74344275,4890,4890,4890,4880,37
|
|
20231020,093400,74163695,4910,4900,4910,4900,502
|
|
20231020,093300,71703885,4910,4880,4910,4880,1024
|
|
20231020,093200,66706735,4910,4885,4910,4880,157
|
|
20231020,093100,65940045,4915,4880,4915,4880,25
|
|
20231020,093000,65818010,4910,4910,4910,4910,1
|
|
20231020,092900,65813100,4910,4920,4920,4875,37
|
|
20231020,092800,65632385,4905,4905,4905,4905,20
|
|
20231020,092700,65534285,4920,4870,4920,4870,35
|
|
20231020,092600,65363300,4905,4885,4905,4870,2813
|
|
20231020,092500,51651635,4910,4895,4910,4895,195
|
|
20231020,092400,50697095,4880,4875,4895,4875,114
|
|
20231020,092300,50140795,4880,4880,4880,4880,1
|
|
20231020,092200,50135915,4870,4875,4885,4870,218
|
|
20231020,092100,49072965,4885,4885,4885,4880,1716
|
|
20231020,092000,40698380,4885,4895,4895,4880,406
|
|
20231020,091900,38714685,4930,4900,4930,4900,22
|
|
20231020,091800,38606855,4900,4900,4930,4900,47
|
|
20231020,091700,38376385,4885,4885,4885,4885,857
|
|
20231020,091600,34189940,4885,4900,4915,4885,1430
|
|
20231020,091500,27193080,4920,4920,4920,4920,0
|
|
20231020,091400,27193080,4920,4925,4925,4900,226
|
|
20231020,091300,26080660,4925,4925,4925,4925,250
|
|
20231020,091200,24849410,4930,4930,4930,4930,50
|
|
20231020,091100,24602910,4935,4925,4935,4925,401
|
|
20231020,091000,22627060,4930,4930,4930,4930,0
|
|
20231020,090900,22627060,4930,4930,4930,4885,825
|
|
20231020,090800,18594145,4895,4900,4935,4895,1821
|
|
20231020,090700,9677780,4935,4935,4935,4935,25
|
|
20231020,090600,9554405,4935,4915,4935,4900,121
|
|
20231020,090500,8961095,4920,4920,4920,4920,198
|
|
20231020,090400,7986935,4935,4935,4935,4935,13
|
|
20231020,090300,7922780,4935,4890,4935,4890,144
|
|
20231020,090200,7215965,4925,4890,4925,4890,257
|
|
20231020,090100,5957810,4890,4890,4890,4880,666
|
|
20231020,090000,2704435,4895,4890,4895,4890,536
|