583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184000,430578985,3620,3620,3620,3620,1229
|
|
20231020,183900,430578985,3620,3620,3620,3620,0
|
|
20231020,183800,430578985,3620,3620,3620,3620,0
|
|
20231020,183700,430578985,3620,3620,3620,3620,0
|
|
20231020,183600,430578985,3620,3620,3620,3620,0
|
|
20231020,183500,430578985,3620,3620,3620,3620,0
|
|
20231020,183400,430578985,3620,3620,3620,3620,0
|
|
20231020,183300,430578985,3620,3620,3620,3620,0
|
|
20231020,183200,430578985,3620,3620,3620,3620,0
|
|
20231020,183100,430578985,3620,3620,3620,3620,0
|
|
20231020,183000,430578985,3620,3620,3620,3620,0
|
|
20231020,182900,430578985,3620,3620,3620,3620,0
|
|
20231020,182800,430578985,3620,3620,3620,3620,0
|
|
20231020,182700,430578985,3620,3620,3620,3620,0
|
|
20231020,182600,430578985,3620,3620,3620,3620,0
|
|
20231020,182500,430578985,3620,3620,3620,3620,0
|
|
20231020,182400,430578985,3620,3620,3620,3620,0
|
|
20231020,182300,430578985,3620,3620,3620,3620,0
|
|
20231020,182200,430578985,3620,3620,3620,3620,0
|
|
20231020,182100,430578985,3620,3620,3620,3620,0
|
|
20231020,182000,430578985,3620,3620,3620,3620,0
|
|
20231020,181900,430578985,3620,3620,3620,3620,0
|
|
20231020,181800,430578985,3620,3620,3620,3620,0
|
|
20231020,181700,430578985,3620,3620,3620,3620,0
|
|
20231020,181600,430578985,3620,3620,3620,3620,0
|
|
20231020,181500,430578985,3620,3620,3620,3620,0
|
|
20231020,181400,430578985,3620,3620,3620,3620,0
|
|
20231020,181300,430578985,3620,3620,3620,3620,0
|
|
20231020,181200,430578985,3620,3620,3620,3620,0
|
|
20231020,181100,430578985,3620,3620,3620,3620,0
|
|
20231020,181000,430578985,3620,3620,3620,3620,1229
|
|
20231020,180900,430578985,3620,3620,3620,3620,0
|
|
20231020,180800,430578985,3620,3620,3620,3620,0
|
|
20231020,180700,430578985,3620,3620,3620,3620,0
|
|
20231020,180600,430578985,3620,3620,3620,3620,0
|
|
20231020,180500,430578985,3620,3620,3620,3620,0
|
|
20231020,180400,430578985,3620,3620,3620,3620,0
|
|
20231020,180300,430578985,3620,3620,3620,3620,0
|
|
20231020,180200,430578985,3620,3620,3620,3620,0
|
|
20231020,180100,430578985,3620,3620,3620,3620,0
|
|
20231020,180000,430578985,3620,3620,3620,3620,0
|
|
20231020,175900,430578985,3620,3620,3620,3620,0
|
|
20231020,175800,430578985,3620,3620,3620,3620,0
|
|
20231020,175700,430578985,3620,3620,3620,3620,0
|
|
20231020,175600,430578985,3620,3620,3620,3620,0
|
|
20231020,175500,430578985,3620,3620,3620,3620,0
|
|
20231020,175400,430578985,3620,3620,3620,3620,0
|
|
20231020,175300,430578985,3620,3620,3620,3620,0
|
|
20231020,175200,430578985,3620,3620,3620,3620,0
|
|
20231020,175100,430578985,3620,3620,3620,3620,0
|
|
20231020,175000,430578985,3620,3620,3620,3620,0
|
|
20231020,174900,430578985,3620,3620,3620,3620,0
|
|
20231020,174800,430578985,3620,3620,3620,3620,0
|
|
20231020,174700,430578985,3620,3620,3620,3620,0
|
|
20231020,174600,430578985,3620,3620,3620,3620,0
|
|
20231020,174500,430578985,3620,3620,3620,3620,0
|
|
20231020,174400,430578985,3620,3620,3620,3620,0
|
|
20231020,174300,430578985,3620,3620,3620,3620,0
|
|
20231020,174200,430578985,3620,3620,3620,3620,0
|
|
20231020,174100,430578985,3620,3620,3620,3620,0
|
|
20231020,174000,430578985,3620,3620,3620,3620,1229
|
|
20231020,173900,430578985,3620,3620,3620,3620,0
|
|
20231020,173800,430578985,3620,3620,3620,3620,0
|
|
20231020,173700,430578985,3620,3620,3620,3620,0
|
|
20231020,173600,430578985,3620,3620,3620,3620,0
|
|
20231020,173500,430578985,3620,3620,3620,3620,0
|
|
20231020,173400,430578985,3620,3620,3620,3620,0
|
|
20231020,173300,430578985,3620,3620,3620,3620,0
|
|
20231020,173200,430578985,3620,3620,3620,3620,0
|
|
20231020,173100,430578985,3620,3620,3620,3620,0
|
|
20231020,173000,430578985,3620,3620,3620,3620,0
|
|
20231020,172900,430578985,3620,3620,3620,3620,0
|
|
20231020,172800,430578985,3620,3620,3620,3620,0
|
|
20231020,172700,430578985,3620,3620,3620,3620,0
|
|
20231020,172600,430578985,3620,3620,3620,3620,0
|
|
20231020,172500,430578985,3620,3620,3620,3620,0
|
|
20231020,172400,430578985,3620,3620,3620,3620,0
|
|
20231020,172300,430578985,3620,3620,3620,3620,0
|
|
20231020,172200,430578985,3620,3620,3620,3620,0
|
|
20231020,172100,430578985,3620,3620,3620,3620,0
|
|
20231020,172000,430578985,3620,3620,3620,3620,0
|
|
20231020,171900,430578985,3620,3620,3620,3620,0
|
|
20231020,171800,430578985,3620,3620,3620,3620,0
|
|
20231020,171700,430578985,3620,3620,3620,3620,0
|
|
20231020,171600,430578985,3620,3620,3620,3620,0
|
|
20231020,171500,430578985,3620,3620,3620,3620,0
|
|
20231020,171400,430578985,3620,3620,3620,3620,0
|
|
20231020,171300,430578985,3620,3620,3620,3620,0
|
|
20231020,171200,430578985,3620,3620,3620,3620,0
|
|
20231020,171100,430578985,3620,3620,3620,3620,0
|
|
20231020,171000,430578985,3620,3620,3620,3620,1229
|
|
20231020,170900,430578985,3620,3620,3620,3620,0
|
|
20231020,170800,430578985,3620,3620,3620,3620,0
|
|
20231020,170700,430578985,3620,3620,3620,3620,0
|
|
20231020,170600,430578985,3620,3620,3620,3620,0
|
|
20231020,170500,430578985,3620,3620,3620,3620,0
|
|
20231020,170400,430578985,3620,3620,3620,3620,0
|
|
20231020,170300,430578985,3620,3620,3620,3620,0
|
|
20231020,170200,430578985,3620,3620,3620,3620,0
|
|
20231020,170100,430578985,3620,3620,3620,3620,0
|
|
20231020,170000,430578985,3620,3620,3620,3620,0
|
|
20231020,165900,430578985,3620,3620,3620,3620,0
|
|
20231020,165800,430578985,3620,3620,3620,3620,0
|
|
20231020,165700,430578985,3620,3620,3620,3620,0
|
|
20231020,165600,430578985,3620,3620,3620,3620,0
|
|
20231020,165500,430578985,3620,3620,3620,3620,0
|
|
20231020,165400,430578985,3620,3620,3620,3620,0
|
|
20231020,165300,430578985,3620,3620,3620,3620,0
|
|
20231020,165200,430578985,3620,3620,3620,3620,0
|
|
20231020,165100,430578985,3620,3620,3620,3620,0
|
|
20231020,165000,430578985,3620,3620,3620,3620,0
|
|
20231020,164900,430578985,3620,3620,3620,3620,0
|
|
20231020,164800,430578985,3620,3620,3620,3620,0
|
|
20231020,164700,430578985,3620,3620,3620,3620,0
|
|
20231020,164600,430578985,3620,3620,3620,3620,0
|
|
20231020,164500,430578985,3620,3620,3620,3620,0
|
|
20231020,164400,430578985,3620,3620,3620,3620,0
|
|
20231020,164300,430578985,3620,3620,3620,3620,0
|
|
20231020,164200,430578985,3620,3620,3620,3620,0
|
|
20231020,164100,430578985,3620,3620,3620,3620,0
|
|
20231020,164000,430578985,3620,3620,3620,3620,1229
|
|
20231020,163900,430578985,3620,3620,3620,3620,0
|
|
20231020,163800,430578985,3620,3620,3620,3620,0
|
|
20231020,163700,430578985,3620,3620,3620,3620,0
|
|
20231020,163600,430578985,3620,3620,3620,3620,0
|
|
20231020,163500,430578985,3620,3620,3620,3620,0
|
|
20231020,163400,430578985,3620,3620,3620,3620,0
|
|
20231020,163300,430578985,3620,3620,3620,3620,0
|
|
20231020,163200,430578985,3620,3620,3620,3620,0
|
|
20231020,163100,430578985,3620,3620,3620,3620,0
|
|
20231020,163000,430578985,3620,3620,3620,3620,0
|
|
20231020,162900,430578985,3620,3620,3620,3620,0
|
|
20231020,162800,430578985,3620,3620,3620,3620,0
|
|
20231020,162700,430578985,3620,3620,3620,3620,0
|
|
20231020,162600,430578985,3620,3620,3620,3620,0
|
|
20231020,162500,430578985,3620,3620,3620,3620,0
|
|
20231020,162400,430578985,3620,3620,3620,3620,0
|
|
20231020,162300,430578985,3620,3620,3620,3620,0
|
|
20231020,162200,430578985,3620,3620,3620,3620,0
|
|
20231020,162100,430578985,3620,3620,3620,3620,0
|
|
20231020,162000,430578985,3620,3620,3620,3620,0
|
|
20231020,161900,430578985,3620,3620,3620,3620,0
|
|
20231020,161800,430578985,3620,3620,3620,3620,0
|
|
20231020,161700,430578985,3620,3620,3620,3620,0
|
|
20231020,161600,430578985,3620,3620,3620,3620,0
|
|
20231020,161500,430578985,3620,3620,3620,3620,0
|
|
20231020,161400,430578985,3620,3620,3620,3620,0
|
|
20231020,161300,430578985,3620,3620,3620,3620,0
|
|
20231020,161200,430578985,3620,3620,3620,3620,0
|
|
20231020,161100,430578985,3620,3620,3620,3620,0
|
|
20231020,161000,430578985,3620,3620,3620,3620,1229
|
|
20231020,160900,430578985,3620,3620,3620,3620,0
|
|
20231020,160800,430578985,3620,3620,3620,3620,0
|
|
20231020,160700,430578985,3620,3620,3620,3620,0
|
|
20231020,160600,430578985,3620,3620,3620,3620,0
|
|
20231020,160500,430578985,3620,3620,3620,3620,0
|
|
20231020,160400,430578985,3620,3620,3620,3620,0
|
|
20231020,160300,430578985,3620,3620,3620,3620,0
|
|
20231020,160200,430578985,3620,3620,3620,3620,0
|
|
20231020,160100,430578985,3620,3620,3620,3620,0
|
|
20231020,160000,430578985,3620,3620,3620,3620,0
|
|
20231020,155900,430578985,3620,3620,3620,3620,0
|
|
20231020,155800,430578985,3620,3620,3620,3620,0
|
|
20231020,155700,430578985,3620,3620,3620,3620,0
|
|
20231020,155600,430578985,3620,3620,3620,3620,0
|
|
20231020,155500,430578985,3620,3620,3620,3620,0
|
|
20231020,155400,430578985,3620,3620,3620,3620,0
|
|
20231020,155300,430578985,3620,3620,3620,3620,0
|
|
20231020,155200,430578985,3620,3620,3620,3620,0
|
|
20231020,155100,430578985,3620,3620,3620,3620,0
|
|
20231020,155000,430578985,3620,3620,3620,3620,0
|
|
20231020,154900,430578985,3620,3620,3620,3620,0
|
|
20231020,154800,430578985,3620,3620,3620,3620,0
|
|
20231020,154700,430578985,3620,3620,3620,3620,0
|
|
20231020,154600,430578985,3620,3620,3620,3620,0
|
|
20231020,154500,430578985,3620,3620,3620,3620,0
|
|
20231020,154400,430578985,3620,3620,3620,3620,0
|
|
20231020,154300,430578985,3620,3620,3620,3620,0
|
|
20231020,154200,430578985,3620,3620,3620,3620,0
|
|
20231020,154100,430578985,3620,3620,3620,3620,0
|
|
20231020,154000,430578985,3620,3620,3620,3620,1229
|
|
20231020,153900,430578985,3620,3620,3620,3620,0
|
|
20231020,153800,430578985,3620,3620,3620,3620,0
|
|
20231020,153700,430578985,3620,3620,3620,3620,0
|
|
20231020,153600,430578985,3620,3620,3620,3620,0
|
|
20231020,153500,430578985,3620,3620,3620,3620,0
|
|
20231020,153400,430578985,3620,3620,3620,3620,0
|
|
20231020,153300,430578985,3620,3620,3620,3620,0
|
|
20231020,153200,430578985,3620,3620,3620,3620,0
|
|
20231020,153100,430578985,3620,3620,3620,3620,0
|
|
20231020,153000,430578985,3620,3620,3620,3620,1229
|
|
20231020,152900,426130005,3625,3625,3625,3625,0
|
|
20231020,152800,426130005,3625,3625,3625,3625,0
|
|
20231020,152700,426130005,3625,3625,3625,3625,0
|
|
20231020,152600,426130005,3625,3625,3625,3625,0
|
|
20231020,152500,426130005,3625,3625,3625,3625,0
|
|
20231020,152400,426130005,3625,3625,3625,3625,0
|
|
20231020,152300,426130005,3625,3625,3625,3625,0
|
|
20231020,152200,426130005,3625,3625,3625,3625,0
|
|
20231020,152100,426130005,3625,3625,3625,3625,0
|
|
20231020,152000,426130005,3625,3625,3625,3625,0
|
|
20231020,151900,426130005,3625,3630,3630,3625,26
|
|
20231020,151800,426035750,3625,3625,3625,3625,2
|
|
20231020,151700,426028500,3625,3625,3625,3620,906
|
|
20231020,151600,422745770,3620,3620,3620,3620,341
|
|
20231020,151500,421511350,3620,3625,3625,3620,594
|
|
20231020,151400,419359800,3625,3625,3625,3625,5
|
|
20231020,151300,419341675,3625,3625,3625,3625,17
|
|
20231020,151200,419280050,3620,3620,3620,3620,10
|
|
20231020,151100,419243850,3620,3620,3620,3620,12
|
|
20231020,151000,419200410,3620,3625,3625,3620,51
|
|
20231020,150900,419015565,3625,3625,3625,3625,245
|
|
20231020,150800,418127440,3630,3630,3630,3630,10
|
|
20231020,150700,418091140,3625,3620,3625,3620,201
|
|
20231020,150600,417362535,3620,3620,3620,3620,1347
|
|
20231020,150500,412486395,3620,3625,3625,3620,22
|
|
20231020,150400,412406730,3625,3625,3625,3620,23
|
|
20231020,150300,412323415,3625,3625,3625,3625,82
|
|
20231020,150200,412026165,3625,3625,3625,3625,82
|
|
20231020,150100,411728915,3620,3625,3625,3620,781
|
|
20231020,150000,408901470,3625,3620,3625,3620,51
|
|
20231020,145900,408716815,3620,3620,3620,3620,566
|
|
20231020,145800,406667895,3620,3620,3620,3620,286
|
|
20231020,145700,405632575,3620,3620,3620,3620,199
|
|
20231020,145600,404912195,3625,3625,3625,3625,10
|
|
20231020,145500,404875945,3620,3620,3620,3620,8
|
|
20231020,145400,404846985,3620,3620,3620,3620,141
|
|
20231020,145300,404336565,3620,3620,3620,3620,20
|
|
20231020,145200,404264165,3620,3620,3620,3620,1
|
|
20231020,145100,404260545,3650,3650,3650,3650,0
|
|
20231020,145000,404260545,3650,3650,3650,3650,0
|
|
20231020,144900,404260545,3650,3620,3650,3620,1902
|
|
20231020,144800,397329585,3640,3640,3640,3640,17
|
|
20231020,144700,397267705,3640,3625,3640,3625,2600
|
|
20231020,144600,387820585,3620,3620,3620,3620,212
|
|
20231020,144500,387053145,3620,3620,3620,3620,206
|
|
20231020,144400,386307425,3620,3620,3620,3620,13
|
|
20231020,144300,386260365,3620,3620,3620,3620,4
|
|
20231020,144200,386245885,3620,3620,3620,3620,0
|
|
20231020,144100,386245885,3620,3620,3620,3620,276
|
|
20231020,144000,385246765,3620,3620,3620,3620,226
|
|
20231020,143900,384428645,3620,3620,3625,3620,80
|
|
20231020,143800,384138705,3620,3620,3620,3620,8
|
|
20231020,143700,384109745,3620,3620,3620,3620,2
|
|
20231020,143600,384102505,3625,3625,3625,3625,1931
|
|
20231020,143500,377102630,3630,3630,3630,3630,1
|
|
20231020,143400,377099000,3630,3625,3630,3625,309
|
|
20231020,143300,375977565,3625,3625,3625,3625,0
|
|
20231020,143200,375977565,3625,3630,3630,3625,55
|
|
20231020,143100,375778175,3625,3625,3625,3625,0
|
|
20231020,143000,375778175,3625,3625,3625,3625,9
|
|
20231020,142900,375745550,3625,3625,3625,3625,0
|
|
20231020,142800,375745550,3625,3630,3630,3625,359
|
|
20231020,142700,374443895,3625,3630,3630,3625,3
|
|
20231020,142600,374433015,3625,3625,3625,3625,2
|
|
20231020,142500,374425765,3625,3625,3625,3625,2
|
|
20231020,142400,374418515,3625,3625,3625,3625,8
|
|
20231020,142300,374389515,3635,3635,3635,3635,15
|
|
20231020,142200,374334990,3640,3640,3640,3640,1
|
|
20231020,142100,374331350,3635,3635,3635,3635,0
|
|
20231020,142000,374331350,3635,3635,3635,3635,4
|
|
20231020,141900,374316810,3635,3635,3635,3635,1
|
|
20231020,141800,374313175,3635,3635,3635,3635,0
|
|
20231020,141700,374313175,3635,3625,3635,3625,36
|
|
20231020,141600,374182365,3625,3625,3625,3625,2
|
|
20231020,141500,374175115,3645,3645,3645,3645,0
|
|
20231020,141400,374175115,3645,3645,3645,3645,0
|
|
20231020,141300,374175115,3645,3645,3645,3645,0
|
|
20231020,141200,374175115,3645,3645,3645,3645,0
|
|
20231020,141100,374175115,3645,3635,3645,3635,200
|
|
20231020,141000,373446200,3635,3635,3635,3635,3
|
|
20231020,140900,373435295,3630,3620,3630,3620,65
|
|
20231020,140800,373199560,3625,3625,3625,3625,341
|
|
20231020,140700,371963435,3625,3625,3625,3625,0
|
|
20231020,140600,371963435,3625,3625,3625,3625,0
|
|
20231020,140500,371963435,3625,3625,3625,3625,160
|
|
20231020,140400,371383435,3625,3625,3625,3625,85
|
|
20231020,140300,371075310,3625,3625,3625,3625,405
|
|
20231020,140200,369607185,3625,3625,3625,3625,167
|
|
20231020,140100,369001810,3630,3630,3630,3630,0
|
|
20231020,140000,369001810,3630,3630,3630,3630,536
|
|
20231020,135900,367056130,3640,3640,3640,3640,0
|
|
20231020,135800,367056130,3640,3640,3640,3640,0
|
|
20231020,135700,367056130,3640,3640,3640,3640,1
|
|
20231020,135600,367052490,3630,3630,3630,3630,164
|
|
20231020,135500,366457170,3635,3635,3635,3635,607
|
|
20231020,135400,364250725,3635,3635,3635,3635,0
|
|
20231020,135300,364250725,3635,3630,3635,3630,509
|
|
20231020,135200,362401015,3635,3635,3635,3635,416
|
|
20231020,135100,360888855,3630,3625,3630,3620,166
|
|
20231020,135000,360286925,3625,3625,3625,3625,2
|
|
20231020,134900,360279675,3625,3625,3625,3625,0
|
|
20231020,134800,360279675,3625,3635,3635,3625,548
|
|
20231020,134700,358287705,3625,3625,3625,3625,325
|
|
20231020,134600,357109580,3635,3620,3635,3620,312
|
|
20231020,134500,355975475,3640,3640,3640,3640,0
|
|
20231020,134400,355975475,3640,3605,3640,3605,631
|
|
20231020,134300,353689250,3610,3605,3610,3605,43
|
|
20231020,134200,353534025,3605,3605,3605,3605,98
|
|
20231020,134100,353180735,3605,3610,3610,3605,9
|
|
20231020,134000,353148255,3610,3600,3610,3600,99
|
|
20231020,133900,352791025,3600,3600,3600,3600,1
|
|
20231020,133800,352787425,3605,3605,3605,3605,25
|
|
20231020,133700,352697300,3600,3600,3605,3600,103
|
|
20231020,133600,352326485,3595,3595,3595,3595,8
|
|
20231020,133500,352297725,3590,3585,3590,3585,590
|
|
20231020,133400,350179630,3585,3585,3585,3585,1
|
|
20231020,133300,350176045,3585,3585,3585,3585,2
|
|
20231020,133200,350168875,3585,3585,3585,3585,1
|
|
20231020,133100,350165290,3585,3585,3585,3585,203
|
|
20231020,133000,349437535,3570,3570,3570,3570,10
|
|
20231020,132900,349401835,3580,3575,3580,3575,10
|
|
20231020,132800,349366050,3575,3570,3575,3570,17
|
|
20231020,132700,349305300,3570,3570,3570,3570,79
|
|
20231020,132600,349023270,3570,3570,3570,3570,2
|
|
20231020,132500,349016130,3565,3565,3565,3565,0
|
|
20231020,132400,349016130,3565,3565,3565,3565,3
|
|
20231020,132300,349005435,3565,3565,3565,3565,0
|
|
20231020,132200,349005435,3565,3575,3575,3565,166
|
|
20231020,132100,348412995,3575,3570,3575,3570,435
|
|
20231020,132000,346857985,3565,3565,3565,3565,1
|
|
20231020,131900,346854420,3565,3560,3565,3560,45
|
|
20231020,131800,346694005,3560,3560,3560,3560,192
|
|
20231020,131700,346010485,3560,3560,3560,3560,4
|
|
20231020,131600,345996245,3560,3560,3560,3560,131
|
|
20231020,131500,345529885,3560,3560,3560,3560,10
|
|
20231020,131400,345494285,3560,3560,3560,3560,0
|
|
20231020,131300,345494285,3560,3565,3565,3560,218
|
|
20231020,131200,344717180,3565,3565,3565,3565,3
|
|
20231020,131100,344706485,3565,3565,3565,3565,112
|
|
20231020,131000,344307205,3565,3565,3565,3565,193
|
|
20231020,130900,343619160,3565,3565,3565,3565,5
|
|
20231020,130800,343601335,3565,3565,3565,3565,1
|
|
20231020,130700,343597770,3565,3575,3575,3565,275
|
|
20231020,130600,342616985,3565,3570,3575,3565,2650
|
|
20231020,130500,333145130,3565,3565,3565,3565,11
|
|
20231020,130400,333105915,3565,3565,3565,3565,13
|
|
20231020,130300,333059570,3560,3560,3560,3560,1
|
|
20231020,130200,333056010,3560,3560,3560,3560,0
|
|
20231020,130100,333056010,3560,3560,3560,3560,86
|
|
20231020,130000,332749850,3555,3555,3555,3555,4
|
|
20231020,125900,332735630,3555,3555,3555,3555,20
|
|
20231020,125800,332664530,3555,3555,3555,3555,35
|
|
20231020,125700,332540105,3560,3555,3560,3555,16
|
|
20231020,125600,332483220,3555,3555,3555,3555,262
|
|
20231020,125500,331551810,3555,3555,3555,3555,1
|
|
20231020,125400,331548255,3555,3555,3555,3555,50
|
|
20231020,125300,331370505,3555,3555,3555,3555,212
|
|
20231020,125200,330616845,3555,3555,3555,3555,30
|
|
20231020,125100,330510195,3550,3550,3550,3550,0
|
|
20231020,125000,330510195,3550,3550,3550,3550,1
|
|
20231020,124900,330506645,3545,3545,3545,3545,2
|
|
20231020,124800,330499555,3545,3545,3545,3545,0
|
|
20231020,124700,330499555,3545,3545,3545,3545,1
|
|
20231020,124600,330496010,3545,3545,3545,3545,2
|
|
20231020,124500,330488920,3550,3550,3550,3550,0
|
|
20231020,124400,330488920,3550,3550,3550,3550,0
|
|
20231020,124300,330488920,3550,3550,3550,3550,126
|
|
20231020,124200,330041620,3550,3550,3550,3550,25
|
|
20231020,124100,329952870,3545,3545,3545,3545,1
|
|
20231020,124000,329949325,3545,3550,3550,3545,4
|
|
20231020,123900,329935135,3550,3550,3550,3550,5
|
|
20231020,123800,329917385,3545,3545,3545,3545,0
|
|
20231020,123700,329917385,3545,3545,3545,3545,1
|
|
20231020,123600,329913840,3545,3545,3545,3545,1
|
|
20231020,123500,329910295,3550,3550,3550,3550,20
|
|
20231020,123400,329839295,3550,3550,3550,3550,11
|
|
20231020,123300,329800245,3550,3550,3550,3550,1
|
|
20231020,123200,329796695,3550,3550,3550,3550,2
|
|
20231020,123100,329789595,3560,3545,3560,3545,31
|
|
20231020,123000,329679380,3550,3550,3550,3550,31
|
|
20231020,122900,329569330,3550,3550,3550,3550,18
|
|
20231020,122800,329505430,3550,3550,3550,3550,0
|
|
20231020,122700,329505430,3550,3550,3550,3550,0
|
|
20231020,122600,329505430,3550,3550,3550,3550,191
|
|
20231020,122500,328827380,3550,3540,3550,3540,326
|
|
20231020,122400,327670435,3545,3545,3545,3545,0
|
|
20231020,122300,327670435,3545,3545,3545,3545,11
|
|
20231020,122200,327631440,3540,3540,3540,3540,156
|
|
20231020,122100,327079200,3540,3545,3545,3540,4
|
|
20231020,122000,327065030,3545,3545,3545,3545,0
|
|
20231020,121900,327065030,3545,3545,3545,3545,2
|
|
20231020,121800,327057940,3540,3545,3545,3540,4
|
|
20231020,121700,327043765,3540,3540,3540,3540,0
|
|
20231020,121600,327043765,3540,3540,3540,3540,2
|
|
20231020,121500,327036685,3540,3545,3545,3540,92
|
|
20231020,121400,326710645,3545,3545,3545,3545,0
|
|
20231020,121300,326710645,3545,3545,3545,3545,1
|
|
20231020,121200,326707100,3545,3545,3545,3545,723
|
|
20231020,121100,324144065,3545,3545,3545,3545,2
|
|
20231020,121000,324136975,3540,3535,3540,3525,632
|
|
20231020,120900,321902685,3525,3525,3525,3525,0
|
|
20231020,120800,321902685,3525,3525,3525,3525,162
|
|
20231020,120700,321331635,3540,3520,3540,3520,3
|
|
20231020,120600,321321035,3520,3520,3520,3520,133
|
|
20231020,120500,320852875,3520,3550,3550,3520,16450
|
|
20231020,120400,262716550,3545,3545,3545,3545,1
|
|
20231020,120300,262713005,3545,3545,3545,3545,0
|
|
20231020,120200,262713005,3545,3545,3545,3545,1
|
|
20231020,120100,262709460,3545,3545,3545,3545,0
|
|
20231020,120000,262709460,3545,3545,3545,3545,54
|
|
20231020,115900,262518030,3560,3560,3560,3560,0
|
|
20231020,115800,262518030,3560,3555,3560,3555,1366
|
|
20231020,115700,257657325,3540,3550,3550,3540,240
|
|
20231020,115600,256805685,3540,3540,3540,3540,21
|
|
20231020,115500,256731345,3540,3540,3540,3540,36
|
|
20231020,115400,256603905,3545,3530,3545,3530,526
|
|
20231020,115300,254739250,3530,3530,3530,3530,35
|
|
20231020,115200,254615700,3530,3530,3530,3530,21
|
|
20231020,115100,254541570,3525,3525,3525,3525,37
|
|
20231020,115000,254411145,3525,3525,3525,3525,0
|
|
20231020,114900,254411145,3525,3540,3545,3525,123
|
|
20231020,114800,253976480,3545,3545,3545,3545,30
|
|
20231020,114700,253870130,3530,3530,3540,3530,702
|
|
20231020,114600,251391300,3540,3530,3540,3530,49
|
|
20231020,114500,251218090,3520,3520,3520,3520,58
|
|
20231020,114400,251013930,3520,3520,3520,3520,0
|
|
20231020,114300,251013930,3520,3520,3520,3520,258
|
|
20231020,114200,250105770,3525,3520,3525,3520,521
|
|
20231020,114100,248269345,3525,3525,3525,3520,3513
|
|
20231020,114000,235886995,3525,3525,3525,3525,2
|
|
20231020,113900,235879945,3525,3525,3525,3525,35
|
|
20231020,113800,235756570,3525,3540,3550,3525,692
|
|
20231020,113700,233306250,3525,3530,3530,3525,1111
|
|
20231020,113600,229389970,3525,3530,3530,3525,246
|
|
20231020,113500,228521765,3530,3530,3530,3530,18
|
|
20231020,113400,228458225,3530,3525,3530,3525,640
|
|
20231020,113300,226202050,3525,3575,3575,3510,9327
|
|
20231020,113200,193123925,3575,3565,3575,3565,51
|
|
20231020,113100,192942035,3565,3570,3570,3565,27
|
|
20231020,113000,192845740,3565,3565,3565,3565,37
|
|
20231020,112900,192713835,3565,3575,3575,3565,3
|
|
20231020,112800,192703130,3565,3565,3565,3565,1023
|
|
20231020,112700,189056135,3575,3575,3575,3575,10
|
|
20231020,112600,189020385,3575,3570,3575,3565,370
|
|
20231020,112500,187698765,3565,3565,3565,3565,3
|
|
20231020,112400,187688070,3565,3565,3565,3565,61
|
|
20231020,112300,187470605,3565,3565,3565,3565,0
|
|
20231020,112200,187470605,3565,3565,3565,3565,35
|
|
20231020,112100,187345830,3565,3570,3570,3565,319
|
|
20231020,112000,186208355,3570,3570,3570,3565,263
|
|
20231020,111900,185270445,3565,3565,3565,3565,0
|
|
20231020,111800,185270445,3565,3570,3570,3565,375
|
|
20231020,111700,183931700,3570,3570,3570,3570,18
|
|
20231020,111600,183867440,3575,3575,3575,3575,24
|
|
20231020,111500,183781640,3585,3585,3585,3585,0
|
|
20231020,111400,183781640,3585,3585,3585,3585,88
|
|
20231020,111300,183466160,3585,3580,3585,3580,515
|
|
20231020,111200,181621100,3575,3575,3575,3575,0
|
|
20231020,111100,181621100,3575,3575,3575,3575,173
|
|
20231020,111000,181002625,3575,3575,3575,3575,22
|
|
20231020,110900,180923975,3575,3575,3575,3575,65
|
|
20231020,110800,180691600,3575,3575,3575,3575,100
|
|
20231020,110700,180334100,3575,3575,3575,3575,52
|
|
20231020,110600,180148200,3575,3575,3575,3575,1223
|
|
20231020,110500,175775975,3575,3575,3580,3575,181
|
|
20231020,110400,175128700,3575,3575,3580,3575,271
|
|
20231020,110300,174159865,3575,3575,3575,3575,55
|
|
20231020,110200,173963240,3575,3580,3580,3575,258
|
|
20231020,110100,173040545,3580,3575,3580,3575,95
|
|
20231020,110000,172700730,3585,3585,3585,3585,0
|
|
20231020,105900,172700730,3585,3580,3585,3575,151
|
|
20231020,105800,172159950,3575,3575,3575,3575,16
|
|
20231020,105700,172102750,3575,3575,3580,3575,106
|
|
20231020,105600,171723730,3575,3580,3580,3575,166
|
|
20231020,105500,171129550,3575,3575,3575,3575,35
|
|
20231020,105400,171004425,3575,3575,3575,3575,0
|
|
20231020,105300,171004425,3575,3575,3575,3575,17
|
|
20231020,105200,170943650,3575,3575,3575,3575,35
|
|
20231020,105100,170818525,3575,3575,3580,3575,24
|
|
20231020,105000,170732715,3575,3575,3575,3575,51
|
|
20231020,104900,170550390,3570,3570,3570,3570,0
|
|
20231020,104800,170550390,3570,3570,3570,3570,36
|
|
20231020,104700,170421870,3580,3575,3580,3575,548
|
|
20231020,104600,168460300,3570,3570,3570,3570,58
|
|
20231020,104500,168253240,3570,3570,3575,3570,8
|
|
20231020,104400,168224675,3570,3570,3570,3570,44
|
|
20231020,104300,168067595,3570,3570,3570,3570,4
|
|
20231020,104200,168053315,3570,3570,3570,3570,63
|
|
20231020,104100,167828405,3570,3570,3570,3570,9
|
|
20231020,104000,167796275,3570,3570,3570,3570,51
|
|
20231020,103900,167614205,3570,3570,3570,3570,58
|
|
20231020,103800,167407145,3570,3570,3570,3570,54
|
|
20231020,103700,167214365,3570,3570,3570,3570,12
|
|
20231020,103600,167171525,3570,3570,3570,3570,47
|
|
20231020,103500,167003735,3570,3570,3570,3570,41
|
|
20231020,103400,166857365,3570,3570,3570,3570,35
|
|
20231020,103300,166732415,3570,3570,3570,3570,0
|
|
20231020,103200,166732415,3570,3570,3570,3570,21
|
|
20231020,103100,166657445,3570,3570,3570,3570,36
|
|
20231020,103000,166528925,3575,3575,3575,3575,4
|
|
20231020,102900,166514625,3570,3570,3570,3570,35
|
|
20231020,102800,166389675,3585,3570,3585,3570,503
|
|
20231020,102700,164588730,3570,3570,3570,3570,35
|
|
20231020,102600,164463780,3570,3570,3570,3570,56
|
|
20231020,102500,164263860,3565,3565,3565,3565,57
|
|
20231020,102400,164060655,3565,3565,3565,3565,0
|
|
20231020,102300,164060655,3565,3570,3570,3565,46
|
|
20231020,102200,163896615,3570,3570,3570,3570,0
|
|
20231020,102100,163896615,3570,3570,3570,3565,202
|
|
20231020,102000,163176280,3570,3570,3570,3570,16
|
|
20231020,101900,163119160,3570,3570,3570,3570,83
|
|
20231020,101800,162822850,3570,3570,3570,3570,20
|
|
20231020,101700,162751450,3570,3570,3575,3570,74
|
|
20231020,101600,162487260,3565,3565,3565,3565,278
|
|
20231020,101500,161496190,3560,3560,3560,3560,64
|
|
20231020,101400,161268350,3560,3565,3565,3560,498
|
|
20231020,101300,159494200,3565,3565,3570,3565,535
|
|
20231020,101200,157586180,3565,3590,3590,3565,6251
|
|
20231020,101100,135233535,3605,3590,3605,3590,535
|
|
20231020,101000,133308055,3595,3595,3595,3590,46
|
|
20231020,100900,133142690,3585,3585,3585,3585,300
|
|
20231020,100800,132067190,3585,3595,3595,3585,1470
|
|
20231020,100700,126790780,3595,3600,3600,3595,542
|
|
20231020,100600,124841760,3600,3600,3600,3595,796
|
|
20231020,100500,121978665,3595,3605,3605,3595,1038
|
|
20231020,100400,118239795,3605,3605,3605,3605,55
|
|
20231020,100300,118041520,3605,3600,3605,3600,373
|
|
20231020,100200,116698225,3600,3605,3605,3600,40
|
|
20231020,100100,116554220,3600,3600,3600,3600,38
|
|
20231020,100000,116417420,3600,3610,3610,3600,190
|
|
20231020,095900,115733370,3610,3610,3610,3610,11
|
|
20231020,095800,115693660,3610,3610,3610,3605,238
|
|
20231020,095700,114835480,3610,3610,3610,3610,0
|
|
20231020,095600,114835480,3610,3610,3610,3610,145
|
|
20231020,095500,114312030,3610,3605,3610,3605,39
|
|
20231020,095400,114171430,3620,3620,3620,3620,98
|
|
20231020,095300,113816670,3620,3625,3635,3620,321
|
|
20231020,095200,112651700,3625,3605,3625,3605,928
|
|
20231020,095100,109292805,3605,3615,3615,3605,259
|
|
20231020,095000,108357590,3615,3610,3615,3610,948
|
|
20231020,094900,104931070,3615,3615,3615,3615,42
|
|
20231020,094800,104779240,3615,3610,3615,3610,70
|
|
20231020,094700,104526440,3605,3610,3610,3605,214
|
|
20231020,094600,103754080,3610,3610,3615,3610,73
|
|
20231020,094500,103490300,3605,3610,3615,3605,111
|
|
20231020,094400,103089545,3610,3600,3610,3600,1139
|
|
20231020,094300,98986875,3595,3600,3600,3595,365
|
|
20231020,094200,97673660,3595,3600,3600,3595,802
|
|
20231020,094100,94787470,3600,3610,3610,3600,7482
|
|
20231020,094000,67802270,3605,3605,3610,3605,1060
|
|
20231020,093900,63979455,3605,3605,3605,3605,61
|
|
20231020,093800,63759550,3605,3605,3605,3605,204
|
|
20231020,093700,63024130,3605,3605,3605,3605,52
|
|
20231020,093600,62836670,3605,3605,3605,3605,22
|
|
20231020,093500,62757360,3605,3605,3605,3605,37
|
|
20231020,093400,62623975,3605,3605,3605,3605,1
|
|
20231020,093300,62620370,3605,3605,3610,3600,88
|
|
20231020,093200,62303355,3605,3610,3610,3605,3146
|
|
20231020,093100,50951575,3610,3610,3610,3610,36
|
|
20231020,093000,50821615,3620,3615,3620,3615,34
|
|
20231020,092900,50698570,3610,3615,3615,3610,72
|
|
20231020,092800,50438585,3610,3615,3615,3610,154
|
|
20231020,092700,49882620,3615,3615,3615,3615,43
|
|
20231020,092600,49727175,3615,3615,3615,3615,91
|
|
20231020,092500,49398210,3615,3610,3615,3610,1115
|
|
20231020,092400,45372805,3610,3615,3615,3610,1831
|
|
20231020,092300,38753915,3615,3615,3620,3615,621
|
|
20231020,092200,36508750,3620,3615,3620,3615,410
|
|
20231020,092100,35024850,3620,3615,3620,3615,10
|
|
20231020,092000,34988675,3620,3620,3620,3620,820
|
|
20231020,091900,32020275,3620,3625,3625,3620,176
|
|
20231020,091800,31382290,3625,3625,3635,3625,1651
|
|
20231020,091700,25392200,3625,3630,3630,3625,932
|
|
20231020,091600,22010215,3635,3650,3650,3635,2237
|
|
20231020,091500,13864325,3650,3650,3650,3650,0
|
|
20231020,091400,13864325,3650,3650,3650,3650,38
|
|
20231020,091300,13725625,3660,3660,3660,3660,7
|
|
20231020,091200,13700005,3650,3650,3650,3650,8
|
|
20231020,091100,13670805,3650,3650,3650,3650,0
|
|
20231020,091000,13670805,3650,3650,3650,3650,0
|
|
20231020,090900,13670805,3650,3660,3660,3650,1940
|
|
20231020,090800,6584185,3660,3660,3660,3660,9
|
|
20231020,090700,6551245,3655,3655,3655,3655,0
|
|
20231020,090600,6551245,3655,3655,3655,3655,92
|
|
20231020,090500,6214985,3655,3665,3665,3655,1191
|
|
20231020,090400,1850765,3660,3665,3665,3660,47
|
|
20231020,090300,1678570,3665,3665,3665,3665,0
|
|
20231020,090200,1678570,3665,3665,3665,3665,300
|
|
20231020,090100,579070,3665,3665,3665,3665,0
|
|
20231020,090000,579070,3665,3665,3665,3665,158
|