594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185100,351554980,8250,8250,8250,8250,291
|
|
20231020,185000,351554980,8250,8250,8250,8250,0
|
|
20231020,184900,351554980,8250,8250,8250,8250,0
|
|
20231020,184800,351554980,8250,8250,8250,8250,0
|
|
20231020,184700,351554980,8250,8250,8250,8250,0
|
|
20231020,184600,351554980,8250,8250,8250,8250,0
|
|
20231020,184500,351554980,8250,8250,8250,8250,0
|
|
20231020,184400,351554980,8250,8250,8250,8250,0
|
|
20231020,184300,351554980,8250,8250,8250,8250,0
|
|
20231020,184200,351554980,8250,8250,8250,8250,0
|
|
20231020,184100,351554980,8250,8250,8250,8250,0
|
|
20231020,184000,351554980,8250,8250,8250,8250,0
|
|
20231020,183900,351554980,8250,8250,8250,8250,0
|
|
20231020,183800,351554980,8250,8250,8250,8250,0
|
|
20231020,183700,351554980,8250,8250,8250,8250,0
|
|
20231020,183600,351554980,8250,8250,8250,8250,0
|
|
20231020,183500,351554980,8250,8250,8250,8250,0
|
|
20231020,183400,351554980,8250,8250,8250,8250,0
|
|
20231020,183300,351554980,8250,8250,8250,8250,0
|
|
20231020,183200,351554980,8250,8250,8250,8250,0
|
|
20231020,183100,351554980,8250,8250,8250,8250,0
|
|
20231020,183000,351554980,8250,8250,8250,8250,0
|
|
20231020,182900,351554980,8250,8250,8250,8250,0
|
|
20231020,182800,351554980,8250,8250,8250,8250,0
|
|
20231020,182700,351554980,8250,8250,8250,8250,0
|
|
20231020,182600,351554980,8250,8250,8250,8250,0
|
|
20231020,182500,351554980,8250,8250,8250,8250,0
|
|
20231020,182400,351554980,8250,8250,8250,8250,0
|
|
20231020,182300,351554980,8250,8250,8250,8250,0
|
|
20231020,182200,351554980,8250,8250,8250,8250,0
|
|
20231020,182100,351554980,8250,8250,8250,8250,291
|
|
20231020,182000,351554980,8250,8250,8250,8250,0
|
|
20231020,181900,351554980,8250,8250,8250,8250,0
|
|
20231020,181800,351554980,8250,8250,8250,8250,0
|
|
20231020,181700,351554980,8250,8250,8250,8250,0
|
|
20231020,181600,351554980,8250,8250,8250,8250,0
|
|
20231020,181500,351554980,8250,8250,8250,8250,0
|
|
20231020,181400,351554980,8250,8250,8250,8250,0
|
|
20231020,181300,351554980,8250,8250,8250,8250,0
|
|
20231020,181200,351554980,8250,8250,8250,8250,0
|
|
20231020,181100,351554980,8250,8250,8250,8250,0
|
|
20231020,181000,351554980,8250,8250,8250,8250,0
|
|
20231020,180900,351554980,8250,8250,8250,8250,0
|
|
20231020,180800,351554980,8250,8250,8250,8250,0
|
|
20231020,180700,351554980,8250,8250,8250,8250,0
|
|
20231020,180600,351554980,8250,8250,8250,8250,0
|
|
20231020,180500,351554980,8250,8250,8250,8250,0
|
|
20231020,180400,351554980,8250,8250,8250,8250,0
|
|
20231020,180300,351554980,8250,8250,8250,8250,0
|
|
20231020,180200,351554980,8250,8250,8250,8250,0
|
|
20231020,180100,351554980,8250,8250,8250,8250,0
|
|
20231020,180000,351554980,8250,8250,8250,8250,0
|
|
20231020,175900,351554980,8250,8250,8250,8250,0
|
|
20231020,175800,351554980,8250,8250,8250,8250,0
|
|
20231020,175700,351554980,8250,8250,8250,8250,0
|
|
20231020,175600,351554980,8250,8250,8250,8250,0
|
|
20231020,175500,351554980,8250,8250,8250,8250,0
|
|
20231020,175400,351554980,8250,8250,8250,8250,0
|
|
20231020,175300,351554980,8250,8250,8250,8250,0
|
|
20231020,175200,351554980,8250,8250,8250,8250,0
|
|
20231020,175100,351554980,8250,8250,8250,8250,291
|
|
20231020,175000,351554980,8250,8250,8250,8250,0
|
|
20231020,174900,351554980,8250,8250,8250,8250,0
|
|
20231020,174800,351554980,8250,8250,8250,8250,0
|
|
20231020,174700,351554980,8250,8250,8250,8250,0
|
|
20231020,174600,351554980,8250,8250,8250,8250,0
|
|
20231020,174500,351554980,8250,8250,8250,8250,0
|
|
20231020,174400,351554980,8250,8250,8250,8250,0
|
|
20231020,174300,351554980,8250,8250,8250,8250,0
|
|
20231020,174200,351554980,8250,8250,8250,8250,0
|
|
20231020,174100,351554980,8250,8250,8250,8250,0
|
|
20231020,174000,351554980,8250,8250,8250,8250,0
|
|
20231020,173900,351554980,8250,8250,8250,8250,0
|
|
20231020,173800,351554980,8250,8250,8250,8250,0
|
|
20231020,173700,351554980,8250,8250,8250,8250,0
|
|
20231020,173600,351554980,8250,8250,8250,8250,0
|
|
20231020,173500,351554980,8250,8250,8250,8250,0
|
|
20231020,173400,351554980,8250,8250,8250,8250,0
|
|
20231020,173300,351554980,8250,8250,8250,8250,0
|
|
20231020,173200,351554980,8250,8250,8250,8250,0
|
|
20231020,173100,351554980,8250,8250,8250,8250,0
|
|
20231020,173000,351554980,8250,8250,8250,8250,0
|
|
20231020,172900,351554980,8250,8250,8250,8250,0
|
|
20231020,172800,351554980,8250,8250,8250,8250,0
|
|
20231020,172700,351554980,8250,8250,8250,8250,0
|
|
20231020,172600,351554980,8250,8250,8250,8250,0
|
|
20231020,172500,351554980,8250,8250,8250,8250,0
|
|
20231020,172400,351554980,8250,8250,8250,8250,0
|
|
20231020,172300,351554980,8250,8250,8250,8250,0
|
|
20231020,172200,351554980,8250,8250,8250,8250,0
|
|
20231020,172100,351554980,8250,8250,8250,8250,291
|
|
20231020,172000,351554980,8250,8250,8250,8250,0
|
|
20231020,171900,351554980,8250,8250,8250,8250,0
|
|
20231020,171800,351554980,8250,8250,8250,8250,0
|
|
20231020,171700,351554980,8250,8250,8250,8250,0
|
|
20231020,171600,351554980,8250,8250,8250,8250,0
|
|
20231020,171500,351554980,8250,8250,8250,8250,0
|
|
20231020,171400,351554980,8250,8250,8250,8250,0
|
|
20231020,171300,351554980,8250,8250,8250,8250,0
|
|
20231020,171200,351554980,8250,8250,8250,8250,0
|
|
20231020,171100,351554980,8250,8250,8250,8250,0
|
|
20231020,171000,351554980,8250,8250,8250,8250,0
|
|
20231020,170900,351554980,8250,8250,8250,8250,0
|
|
20231020,170800,351554980,8250,8250,8250,8250,0
|
|
20231020,170700,351554980,8250,8250,8250,8250,0
|
|
20231020,170600,351554980,8250,8250,8250,8250,0
|
|
20231020,170500,351554980,8250,8250,8250,8250,0
|
|
20231020,170400,351554980,8250,8250,8250,8250,0
|
|
20231020,170300,351554980,8250,8250,8250,8250,0
|
|
20231020,170200,351554980,8250,8250,8250,8250,0
|
|
20231020,170100,351554980,8250,8250,8250,8250,0
|
|
20231020,170000,351554980,8250,8250,8250,8250,0
|
|
20231020,165900,351554980,8250,8250,8250,8250,0
|
|
20231020,165800,351554980,8250,8250,8250,8250,0
|
|
20231020,165700,351554980,8250,8250,8250,8250,0
|
|
20231020,165600,351554980,8250,8250,8250,8250,0
|
|
20231020,165500,351554980,8250,8250,8250,8250,0
|
|
20231020,165400,351554980,8250,8250,8250,8250,0
|
|
20231020,165300,351554980,8250,8250,8250,8250,0
|
|
20231020,165200,351554980,8250,8250,8250,8250,0
|
|
20231020,165100,351554980,8250,8250,8250,8250,291
|
|
20231020,165000,351554980,8250,8250,8250,8250,0
|
|
20231020,164900,351554980,8250,8250,8250,8250,0
|
|
20231020,164800,351554980,8250,8250,8250,8250,0
|
|
20231020,164700,351554980,8250,8250,8250,8250,0
|
|
20231020,164600,351554980,8250,8250,8250,8250,0
|
|
20231020,164500,351554980,8250,8250,8250,8250,0
|
|
20231020,164400,351554980,8250,8250,8250,8250,0
|
|
20231020,164300,351554980,8250,8250,8250,8250,0
|
|
20231020,164200,351554980,8250,8250,8250,8250,0
|
|
20231020,164100,351554980,8250,8250,8250,8250,0
|
|
20231020,164000,351554980,8250,8250,8250,8250,0
|
|
20231020,163900,351554980,8250,8250,8250,8250,0
|
|
20231020,163800,351554980,8250,8250,8250,8250,0
|
|
20231020,163700,351554980,8250,8250,8250,8250,0
|
|
20231020,163600,351554980,8250,8250,8250,8250,0
|
|
20231020,163500,351554980,8250,8250,8250,8250,0
|
|
20231020,163400,351554980,8250,8250,8250,8250,0
|
|
20231020,163300,351554980,8250,8250,8250,8250,0
|
|
20231020,163200,351554980,8250,8250,8250,8250,0
|
|
20231020,163100,351554980,8250,8250,8250,8250,0
|
|
20231020,163000,351554980,8250,8250,8250,8250,0
|
|
20231020,162900,351554980,8250,8250,8250,8250,0
|
|
20231020,162800,351554980,8250,8250,8250,8250,0
|
|
20231020,162700,351554980,8250,8250,8250,8250,0
|
|
20231020,162600,351554980,8250,8250,8250,8250,0
|
|
20231020,162500,351554980,8250,8250,8250,8250,0
|
|
20231020,162400,351554980,8250,8250,8250,8250,0
|
|
20231020,162300,351554980,8250,8250,8250,8250,0
|
|
20231020,162200,351554980,8250,8250,8250,8250,0
|
|
20231020,162100,351554980,8250,8250,8250,8250,291
|
|
20231020,162000,351554980,8250,8250,8250,8250,0
|
|
20231020,161900,351554980,8250,8250,8250,8250,0
|
|
20231020,161800,351554980,8250,8250,8250,8250,0
|
|
20231020,161700,351554980,8250,8250,8250,8250,0
|
|
20231020,161600,351554980,8250,8250,8250,8250,0
|
|
20231020,161500,351554980,8250,8250,8250,8250,0
|
|
20231020,161400,351554980,8250,8250,8250,8250,0
|
|
20231020,161300,351554980,8250,8250,8250,8250,0
|
|
20231020,161200,351554980,8250,8250,8250,8250,0
|
|
20231020,161100,351554980,8250,8250,8250,8250,0
|
|
20231020,161000,351554980,8250,8250,8250,8250,0
|
|
20231020,160900,351554980,8250,8250,8250,8250,0
|
|
20231020,160800,351554980,8250,8250,8250,8250,0
|
|
20231020,160700,351554980,8250,8250,8250,8250,0
|
|
20231020,160600,351554980,8250,8250,8250,8250,0
|
|
20231020,160500,351554980,8250,8250,8250,8250,0
|
|
20231020,160400,351554980,8250,8250,8250,8250,0
|
|
20231020,160300,351554980,8250,8250,8250,8250,0
|
|
20231020,160200,351554980,8250,8250,8250,8250,0
|
|
20231020,160100,351554980,8250,8250,8250,8250,0
|
|
20231020,160000,351554980,8250,8250,8250,8250,0
|
|
20231020,155900,351554980,8250,8250,8250,8250,0
|
|
20231020,155800,351554980,8250,8250,8250,8250,0
|
|
20231020,155700,351554980,8250,8250,8250,8250,0
|
|
20231020,155600,351554980,8250,8250,8250,8250,0
|
|
20231020,155500,351554980,8250,8250,8250,8250,0
|
|
20231020,155400,351554980,8250,8250,8250,8250,0
|
|
20231020,155300,351554980,8250,8250,8250,8250,0
|
|
20231020,155200,351554980,8250,8250,8250,8250,0
|
|
20231020,155100,351554980,8250,8250,8250,8250,291
|
|
20231020,155000,351554980,8250,8250,8250,8250,0
|
|
20231020,154900,351554980,8250,8250,8250,8250,0
|
|
20231020,154800,351554980,8250,8250,8250,8250,0
|
|
20231020,154700,351554980,8250,8250,8250,8250,0
|
|
20231020,154600,351554980,8250,8250,8250,8250,0
|
|
20231020,154500,351554980,8250,8250,8250,8250,0
|
|
20231020,154400,351554980,8250,8250,8250,8250,0
|
|
20231020,154300,351554980,8250,8250,8250,8250,0
|
|
20231020,154200,351554980,8250,8250,8250,8250,0
|
|
20231020,154100,351554980,8250,8250,8250,8250,0
|
|
20231020,154000,351554980,8250,8250,8250,8250,0
|
|
20231020,153900,351554980,8250,8250,8250,8250,0
|
|
20231020,153800,351554980,8250,8250,8250,8250,0
|
|
20231020,153700,351554980,8250,8250,8250,8250,0
|
|
20231020,153600,351554980,8250,8250,8250,8250,0
|
|
20231020,153500,351554980,8250,8250,8250,8250,0
|
|
20231020,153400,351554980,8250,8250,8250,8250,0
|
|
20231020,153300,351554980,8250,8250,8250,8250,0
|
|
20231020,153200,351554980,8250,8250,8250,8250,0
|
|
20231020,153100,351554980,8250,8250,8250,8250,0
|
|
20231020,153000,351554980,8250,8250,8250,8250,291
|
|
20231020,152900,349154230,8250,8250,8250,8250,0
|
|
20231020,152800,349154230,8250,8250,8250,8250,0
|
|
20231020,152700,349154230,8250,8250,8250,8250,0
|
|
20231020,152600,349154230,8250,8250,8250,8250,0
|
|
20231020,152500,349154230,8250,8250,8250,8250,0
|
|
20231020,152400,349154230,8250,8250,8250,8250,0
|
|
20231020,152300,349154230,8250,8250,8250,8250,0
|
|
20231020,152200,349154230,8250,8250,8250,8250,0
|
|
20231020,152100,349154230,8250,8250,8250,8250,0
|
|
20231020,152000,349154230,8250,8250,8250,8250,0
|
|
20231020,151900,349154230,8250,8260,8260,8250,105
|
|
20231020,151800,348286980,8250,8250,8250,8250,20
|
|
20231020,151700,348121980,8250,8250,8250,8250,0
|
|
20231020,151600,348121980,8250,8250,8250,8250,0
|
|
20231020,151500,348121980,8250,8250,8250,8250,0
|
|
20231020,151400,348121980,8250,8250,8250,8250,0
|
|
20231020,151300,348121980,8250,8250,8250,8250,0
|
|
20231020,151200,348121980,8250,8250,8250,8250,0
|
|
20231020,151100,348121980,8250,8250,8250,8250,0
|
|
20231020,151000,348121980,8250,8250,8250,8250,0
|
|
20231020,150900,348121980,8250,8250,8250,8250,0
|
|
20231020,150800,348121980,8250,8250,8250,8250,6
|
|
20231020,150700,348072480,8250,8250,8250,8250,1
|
|
20231020,150600,348064230,8260,8260,8260,8260,98
|
|
20231020,150500,347254750,8230,8230,8230,8230,0
|
|
20231020,150400,347254750,8230,8230,8230,8230,0
|
|
20231020,150300,347254750,8230,8230,8230,8230,100
|
|
20231020,150200,346431750,8220,8220,8220,8220,46
|
|
20231020,150100,346053630,8230,8230,8230,8230,122
|
|
20231020,150000,345049570,8250,8250,8250,8250,56
|
|
20231020,145900,344587570,8260,8260,8260,8260,0
|
|
20231020,145800,344587570,8260,8260,8260,8260,1
|
|
20231020,145700,344579310,8240,8240,8240,8240,39
|
|
20231020,145600,344257950,8250,8250,8250,8250,0
|
|
20231020,145500,344257950,8250,8250,8250,8250,0
|
|
20231020,145400,344257950,8250,8250,8250,8250,0
|
|
20231020,145300,344257950,8250,8250,8250,8250,0
|
|
20231020,145200,344257950,8250,8250,8250,8250,0
|
|
20231020,145100,344257950,8250,8260,8260,8250,598
|
|
20231020,145000,339319070,8280,8280,8280,8280,0
|
|
20231020,144900,339319070,8280,8280,8280,8280,0
|
|
20231020,144800,339319070,8280,8280,8280,8280,0
|
|
20231020,144700,339319070,8280,8280,8280,8280,0
|
|
20231020,144600,339319070,8280,8280,8280,8280,10
|
|
20231020,144500,339236270,8260,8280,8280,8260,123
|
|
20231020,144400,338218290,8280,8280,8280,8280,15
|
|
20231020,144300,338094090,8280,8280,8280,8280,0
|
|
20231020,144200,338094090,8280,8280,8280,8280,0
|
|
20231020,144100,338094090,8280,8280,8280,8280,27
|
|
20231020,144000,337870530,8270,8270,8270,8270,0
|
|
20231020,143900,337870530,8270,8270,8270,8270,0
|
|
20231020,143800,337870530,8270,8270,8270,8270,500
|
|
20231020,143700,333735530,8260,8260,8260,8260,0
|
|
20231020,143600,333735530,8260,8260,8260,8260,0
|
|
20231020,143500,333735530,8260,8260,8260,8260,20
|
|
20231020,143400,333570330,8260,8260,8260,8260,1
|
|
20231020,143300,333562070,8280,8280,8280,8280,0
|
|
20231020,143200,333562070,8280,8270,8280,8270,301
|
|
20231020,143100,331072790,8270,8270,8270,8270,6
|
|
20231020,143000,331023170,8270,8270,8270,8270,0
|
|
20231020,142900,331023170,8270,8270,8270,8270,0
|
|
20231020,142800,331023170,8270,8270,8270,8270,3
|
|
20231020,142700,330998360,8270,8270,8270,8270,0
|
|
20231020,142600,330998360,8270,8270,8270,8270,0
|
|
20231020,142500,330998360,8270,8270,8270,8270,0
|
|
20231020,142400,330998360,8270,8270,8270,8270,0
|
|
20231020,142300,330998360,8270,8270,8270,8270,0
|
|
20231020,142200,330998360,8270,8270,8270,8270,0
|
|
20231020,142100,330998360,8270,8270,8270,8270,0
|
|
20231020,142000,330998360,8270,8270,8270,8270,10
|
|
20231020,141900,330915660,8250,8250,8250,8250,0
|
|
20231020,141800,330915660,8250,8250,8250,8250,0
|
|
20231020,141700,330915660,8250,8250,8250,8250,11
|
|
20231020,141600,330824910,8250,8250,8250,8250,0
|
|
20231020,141500,330824910,8250,8250,8250,8250,10
|
|
20231020,141400,330742410,8250,8250,8250,8250,0
|
|
20231020,141300,330742410,8250,8250,8250,8250,0
|
|
20231020,141200,330742410,8250,8250,8250,8250,43
|
|
20231020,141100,330387660,8270,8270,8270,8270,0
|
|
20231020,141000,330387660,8270,8270,8270,8270,0
|
|
20231020,140900,330387660,8270,8270,8270,8270,7
|
|
20231020,140800,330329770,8280,8280,8280,8280,0
|
|
20231020,140700,330329770,8280,8280,8280,8280,0
|
|
20231020,140600,330329770,8280,8280,8280,8280,4
|
|
20231020,140500,330296650,8260,8260,8260,8260,1
|
|
20231020,140400,330288390,8260,8260,8260,8260,0
|
|
20231020,140300,330288390,8260,8260,8260,8260,0
|
|
20231020,140200,330288390,8260,8260,8260,8260,0
|
|
20231020,140100,330288390,8260,8260,8260,8260,0
|
|
20231020,140000,330288390,8260,8260,8260,8260,2
|
|
20231020,135900,330271870,8260,8260,8260,8260,2
|
|
20231020,135800,330255350,8270,8270,8270,8270,92
|
|
20231020,135700,329494510,8270,8270,8270,8270,29
|
|
20231020,135600,329254680,8260,8260,8260,8260,0
|
|
20231020,135500,329254680,8260,8260,8260,8260,0
|
|
20231020,135400,329254680,8260,8260,8260,8260,0
|
|
20231020,135300,329254680,8260,8260,8260,8260,18
|
|
20231020,135200,329106000,8250,8250,8250,8250,0
|
|
20231020,135100,329106000,8250,8250,8250,8250,0
|
|
20231020,135000,329106000,8250,8250,8250,8250,0
|
|
20231020,134900,329106000,8250,8250,8250,8250,0
|
|
20231020,134800,329106000,8250,8250,8250,8250,0
|
|
20231020,134700,329106000,8250,8250,8250,8250,0
|
|
20231020,134600,329106000,8250,8250,8250,8250,0
|
|
20231020,134500,329106000,8250,8250,8250,8250,100
|
|
20231020,134400,328281000,8250,8250,8250,8250,0
|
|
20231020,134300,328281000,8250,8250,8250,8250,0
|
|
20231020,134200,328281000,8250,8250,8250,8250,0
|
|
20231020,134100,328281000,8250,8250,8250,8250,5
|
|
20231020,134000,328239750,8250,8250,8250,8250,0
|
|
20231020,133900,328239750,8250,8250,8250,8250,0
|
|
20231020,133800,328239750,8250,8250,8250,8250,49
|
|
20231020,133700,327835500,8250,8250,8250,8250,115
|
|
20231020,133600,326886750,8240,8240,8240,8240,0
|
|
20231020,133500,326886750,8240,8240,8240,8240,0
|
|
20231020,133400,326886750,8240,8240,8240,8240,0
|
|
20231020,133300,326886750,8240,8240,8240,8240,0
|
|
20231020,133200,326886750,8240,8240,8240,8240,104
|
|
20231020,133100,326029790,8240,8240,8240,8240,0
|
|
20231020,133000,326029790,8240,8240,8240,8240,0
|
|
20231020,132900,326029790,8240,8240,8240,8240,1
|
|
20231020,132800,326021550,8200,8200,8200,8200,0
|
|
20231020,132700,326021550,8200,8200,8200,8200,0
|
|
20231020,132600,326021550,8200,8210,8210,8200,11
|
|
20231020,132500,325931330,8200,8200,8200,8200,0
|
|
20231020,132400,325931330,8200,8200,8200,8200,0
|
|
20231020,132300,325931330,8200,8200,8200,8200,0
|
|
20231020,132200,325931330,8200,8200,8200,8200,0
|
|
20231020,132100,325931330,8200,8200,8200,8200,0
|
|
20231020,132000,325931330,8200,8200,8200,8200,0
|
|
20231020,131900,325931330,8200,8200,8200,8200,0
|
|
20231020,131800,325931330,8200,8200,8200,8200,0
|
|
20231020,131700,325931330,8200,8200,8200,8200,0
|
|
20231020,131600,325931330,8200,8200,8200,8200,0
|
|
20231020,131500,325931330,8200,8200,8200,8200,0
|
|
20231020,131400,325931330,8200,8200,8200,8200,0
|
|
20231020,131300,325931330,8200,8200,8200,8200,0
|
|
20231020,131200,325931330,8200,8200,8200,8200,0
|
|
20231020,131100,325931330,8200,8200,8200,8200,0
|
|
20231020,131000,325931330,8200,8200,8200,8200,0
|
|
20231020,130900,325931330,8200,8200,8200,8200,614
|
|
20231020,130800,320896530,8200,8210,8210,8200,638
|
|
20231020,130700,315664680,8210,8210,8210,8210,0
|
|
20231020,130600,315664680,8210,8210,8210,8210,0
|
|
20231020,130500,315664680,8210,8210,8210,8210,0
|
|
20231020,130400,315664680,8210,8210,8210,8210,0
|
|
20231020,130300,315664680,8210,8210,8210,8210,0
|
|
20231020,130200,315664680,8210,8210,8210,8210,0
|
|
20231020,130100,315664680,8210,8210,8210,8210,0
|
|
20231020,130000,315664680,8210,8210,8210,8210,0
|
|
20231020,125900,315664680,8210,8210,8210,8210,0
|
|
20231020,125800,315664680,8210,8210,8210,8210,0
|
|
20231020,125700,315664680,8210,8210,8210,8210,0
|
|
20231020,125600,315664680,8210,8210,8210,8210,0
|
|
20231020,125500,315664680,8210,8210,8210,8210,0
|
|
20231020,125400,315664680,8210,8210,8210,8210,0
|
|
20231020,125300,315664680,8210,8230,8230,8210,40
|
|
20231020,125200,315336160,8240,8240,8240,8240,0
|
|
20231020,125100,315336160,8240,8240,8240,8240,0
|
|
20231020,125000,315336160,8240,8240,8240,8240,0
|
|
20231020,124900,315336160,8240,8240,8240,8240,0
|
|
20231020,124800,315336160,8240,8240,8240,8240,0
|
|
20231020,124700,315336160,8240,8240,8240,8240,0
|
|
20231020,124600,315336160,8240,8240,8240,8240,0
|
|
20231020,124500,315336160,8240,8240,8240,8240,0
|
|
20231020,124400,315336160,8240,8240,8240,8240,0
|
|
20231020,124300,315336160,8240,8240,8240,8240,0
|
|
20231020,124200,315336160,8240,8240,8240,8240,0
|
|
20231020,124100,315336160,8240,8240,8240,8240,20
|
|
20231020,124000,315171360,8240,8240,8240,8240,150
|
|
20231020,123900,313935360,8240,8240,8240,8240,176
|
|
20231020,123800,312485120,8240,8240,8240,8240,0
|
|
20231020,123700,312485120,8240,8240,8240,8240,0
|
|
20231020,123600,312485120,8240,8240,8240,8240,0
|
|
20231020,123500,312485120,8240,8240,8240,8240,0
|
|
20231020,123400,312485120,8240,8240,8240,8240,0
|
|
20231020,123300,312485120,8240,8240,8240,8240,0
|
|
20231020,123200,312485120,8240,8240,8240,8240,0
|
|
20231020,123100,312485120,8240,8240,8240,8240,0
|
|
20231020,123000,312485120,8240,8240,8240,8240,0
|
|
20231020,122900,312485120,8240,8240,8240,8240,1
|
|
20231020,122800,312476880,8240,8240,8240,8240,2
|
|
20231020,122700,312460400,8240,8240,8240,8240,7
|
|
20231020,122600,312402720,8220,8220,8220,8220,0
|
|
20231020,122500,312402720,8220,8210,8220,8210,770
|
|
20231020,122400,306074320,8200,8200,8200,8200,0
|
|
20231020,122300,306074320,8200,8200,8200,8200,0
|
|
20231020,122200,306074320,8200,8200,8200,8200,0
|
|
20231020,122100,306074320,8200,8200,8200,8200,5
|
|
20231020,122000,306033320,8200,8200,8200,8200,0
|
|
20231020,121900,306033320,8200,8200,8200,8200,0
|
|
20231020,121800,306033320,8200,8200,8200,8200,0
|
|
20231020,121700,306033320,8200,8200,8200,8200,0
|
|
20231020,121600,306033320,8200,8200,8200,8200,20
|
|
20231020,121500,305869320,8200,8200,8200,8200,18
|
|
20231020,121400,305721720,8200,8200,8200,8200,2
|
|
20231020,121300,305705320,8190,8190,8190,8190,6
|
|
20231020,121200,305656180,8190,8190,8190,8190,2
|
|
20231020,121100,305639800,8190,8190,8190,8190,0
|
|
20231020,121000,305639800,8190,8190,8190,8190,0
|
|
20231020,120900,305639800,8190,8190,8190,8190,141
|
|
20231020,120800,304485010,8190,8190,8190,8190,0
|
|
20231020,120700,304485010,8190,8190,8190,8190,0
|
|
20231020,120600,304485010,8190,8190,8190,8190,0
|
|
20231020,120500,304485010,8190,8190,8190,8190,0
|
|
20231020,120400,304485010,8190,8190,8190,8190,0
|
|
20231020,120300,304485010,8190,8190,8190,8190,0
|
|
20231020,120200,304485010,8190,8190,8190,8190,0
|
|
20231020,120100,304485010,8190,8190,8190,8190,0
|
|
20231020,120000,304485010,8190,8190,8190,8190,0
|
|
20231020,115900,304485010,8190,8190,8190,8190,0
|
|
20231020,115800,304485010,8190,8170,8190,8170,888
|
|
20231020,115700,297228390,8160,8160,8160,8160,0
|
|
20231020,115600,297228390,8160,8160,8160,8160,0
|
|
20231020,115500,297228390,8160,8160,8160,8160,5
|
|
20231020,115400,297187590,8170,8170,8170,8170,0
|
|
20231020,115300,297187590,8170,8170,8170,8170,0
|
|
20231020,115200,297187590,8170,8170,8170,8170,1
|
|
20231020,115100,297179420,8160,8160,8160,8160,3
|
|
20231020,115000,297154940,8170,8170,8170,8170,13
|
|
20231020,114900,297048730,8170,8170,8170,8170,0
|
|
20231020,114800,297048730,8170,8170,8170,8170,1
|
|
20231020,114700,297040560,8170,8170,8170,8170,0
|
|
20231020,114600,297040560,8170,8170,8170,8170,12
|
|
20231020,114500,296942520,8150,8150,8150,8150,74
|
|
20231020,114400,296339420,8140,8140,8140,8140,0
|
|
20231020,114300,296339420,8140,8140,8140,8140,80
|
|
20231020,114200,295688220,8150,8150,8150,8150,0
|
|
20231020,114100,295688220,8150,8150,8150,8150,0
|
|
20231020,114000,295688220,8150,8150,8150,8150,13
|
|
20231020,113900,295582270,8140,8140,8140,8140,0
|
|
20231020,113800,295582270,8140,8140,8140,8140,0
|
|
20231020,113700,295582270,8140,8140,8140,8140,0
|
|
20231020,113600,295582270,8140,8140,8140,8140,0
|
|
20231020,113500,295582270,8140,8140,8140,8140,0
|
|
20231020,113400,295582270,8140,8140,8140,8140,0
|
|
20231020,113300,295582270,8140,8140,8140,8140,195
|
|
20231020,113200,293994970,8140,8140,8140,8140,10
|
|
20231020,113100,293913570,8140,8140,8140,8140,2
|
|
20231020,113000,293897290,8140,8140,8140,8140,0
|
|
20231020,112900,293897290,8140,8140,8140,8140,2
|
|
20231020,112800,293881010,8130,8130,8130,8130,0
|
|
20231020,112700,293881010,8130,8130,8130,8130,0
|
|
20231020,112600,293881010,8130,8130,8130,8130,789
|
|
20231020,112500,287466440,8130,8130,8130,8130,0
|
|
20231020,112400,287466440,8130,8130,8130,8130,0
|
|
20231020,112300,287466440,8130,8130,8130,8130,4
|
|
20231020,112200,287433920,8130,8130,8130,8130,0
|
|
20231020,112100,287433920,8130,8130,8130,8130,0
|
|
20231020,112000,287433920,8130,8130,8130,8130,0
|
|
20231020,111900,287433920,8130,8130,8130,8130,150
|
|
20231020,111800,286214420,8130,8130,8130,8130,0
|
|
20231020,111700,286214420,8130,8130,8130,8130,0
|
|
20231020,111600,286214420,8130,8130,8130,8130,0
|
|
20231020,111500,286214420,8130,8130,8130,8120,1537
|
|
20231020,111400,273718680,8130,8130,8130,8130,0
|
|
20231020,111300,273718680,8130,8130,8130,8130,0
|
|
20231020,111200,273718680,8130,8150,8150,8130,40
|
|
20231020,111100,273392940,8180,8180,8180,8180,0
|
|
20231020,111000,273392940,8180,8180,8180,8180,0
|
|
20231020,110900,273392940,8180,8180,8180,8180,0
|
|
20231020,110800,273392940,8180,8180,8180,8180,0
|
|
20231020,110700,273392940,8180,8180,8180,8180,0
|
|
20231020,110600,273392940,8180,8180,8180,8180,0
|
|
20231020,110500,273392940,8180,8180,8180,8180,0
|
|
20231020,110400,273392940,8180,8180,8180,8180,0
|
|
20231020,110300,273392940,8180,8180,8180,8180,0
|
|
20231020,110200,273392940,8180,8180,8180,8180,1
|
|
20231020,110100,273384760,8180,8180,8180,8180,0
|
|
20231020,110000,273384760,8180,8180,8180,8180,0
|
|
20231020,105900,273384760,8180,8180,8180,8180,183
|
|
20231020,105800,271887820,8180,8180,8180,8180,0
|
|
20231020,105700,271887820,8180,8180,8180,8180,0
|
|
20231020,105600,271887820,8180,8180,8180,8180,0
|
|
20231020,105500,271887820,8180,8180,8180,8180,131
|
|
20231020,105400,270816240,8170,8170,8170,8170,0
|
|
20231020,105300,270816240,8170,8170,8170,8170,6
|
|
20231020,105200,270767220,8160,8160,8160,8160,0
|
|
20231020,105100,270767220,8160,8160,8160,8160,0
|
|
20231020,105000,270767220,8160,8160,8160,8160,19
|
|
20231020,104900,270612180,8160,8160,8160,8160,0
|
|
20231020,104800,270612180,8160,8160,8160,8160,0
|
|
20231020,104700,270612180,8160,8160,8160,8160,0
|
|
20231020,104600,270612180,8160,8160,8160,8160,2
|
|
20231020,104500,270595860,8160,8160,8160,8160,58
|
|
20231020,104400,270122580,8160,8160,8160,8160,0
|
|
20231020,104300,270122580,8160,8160,8160,8160,0
|
|
20231020,104200,270122580,8160,8160,8160,8160,1
|
|
20231020,104100,270114420,8170,8170,8170,8170,0
|
|
20231020,104000,270114420,8170,8170,8170,8170,0
|
|
20231020,103900,270114420,8170,8170,8170,8170,0
|
|
20231020,103800,270114420,8170,8170,8170,8170,0
|
|
20231020,103700,270114420,8170,8170,8170,8170,258
|
|
20231020,103600,268006560,8170,8170,8170,8170,0
|
|
20231020,103500,268006560,8170,8170,8170,8170,0
|
|
20231020,103400,268006560,8170,8170,8170,8170,22
|
|
20231020,103300,267826820,8170,8170,8170,8170,0
|
|
20231020,103200,267826820,8170,8170,8170,8170,0
|
|
20231020,103100,267826820,8170,8170,8170,8170,1
|
|
20231020,103000,267818650,8130,8130,8130,8130,0
|
|
20231020,102900,267818650,8130,8100,8130,8100,1567
|
|
20231020,102800,255114500,8090,8090,8090,8090,0
|
|
20231020,102700,255114500,8090,8090,8090,8090,100
|
|
20231020,102600,254305500,8090,8090,8090,8090,50
|
|
20231020,102500,253901000,8090,8090,8090,8090,2
|
|
20231020,102400,253884820,8090,8090,8090,8090,0
|
|
20231020,102300,253884820,8090,8090,8090,8090,0
|
|
20231020,102200,253884820,8090,8100,8100,8090,936
|
|
20231020,102100,246303270,8110,8100,8110,8100,654
|
|
20231020,102000,241005020,8100,8100,8100,8100,0
|
|
20231020,101900,241005020,8100,8100,8100,8100,1500
|
|
20231020,101800,228855020,8110,8110,8110,8110,19
|
|
20231020,101700,228700930,8110,8110,8110,8110,0
|
|
20231020,101600,228700930,8110,8100,8110,8100,34
|
|
20231020,101500,228425270,8100,8100,8100,8100,0
|
|
20231020,101400,228425270,8100,8100,8100,8100,7
|
|
20231020,101300,228368570,8100,8090,8100,8090,159
|
|
20231020,101200,227080760,8100,8100,8100,8100,215
|
|
20231020,101100,225339260,8110,8110,8110,8110,0
|
|
20231020,101000,225339260,8110,8110,8110,8110,0
|
|
20231020,100900,225339260,8110,8110,8110,8110,2454
|
|
20231020,100800,205437320,8110,8110,8110,8110,5
|
|
20231020,100700,205396770,8130,8110,8130,8100,598
|
|
20231020,100600,200552660,8100,8110,8110,8100,264
|
|
20231020,100500,198413370,8110,8110,8110,8110,31
|
|
20231020,100400,198161960,8100,8100,8100,8100,1000
|
|
20231020,100300,190061960,8070,8070,8070,8070,0
|
|
20231020,100200,190061960,8070,8070,8070,8070,0
|
|
20231020,100100,190061960,8070,8070,8070,8070,0
|
|
20231020,100000,190061960,8070,8070,8070,8070,0
|
|
20231020,095900,190061960,8070,8070,8070,8070,0
|
|
20231020,095800,190061960,8070,8070,8070,8070,316
|
|
20231020,095700,187511840,8130,8130,8130,8130,0
|
|
20231020,095600,187511840,8130,8130,8130,8130,5
|
|
20231020,095500,187471190,8130,8100,8130,8060,4408
|
|
20231020,095400,151885950,8100,8100,8100,8100,0
|
|
20231020,095300,151885950,8100,8100,8100,8100,0
|
|
20231020,095200,151885950,8100,8090,8100,8090,93
|
|
20231020,095100,151132850,8100,8100,8100,8100,27
|
|
20231020,095000,150914150,8090,8090,8090,8090,0
|
|
20231020,094900,150914150,8090,8110,8110,8090,2035
|
|
20231020,094800,134434490,8110,8110,8110,8110,95
|
|
20231020,094700,133664040,8110,8110,8110,8110,300
|
|
20231020,094600,131231040,8110,8110,8110,8110,153
|
|
20231020,094500,129990210,8110,8120,8120,8110,1381
|
|
20231020,094400,118790250,8120,8120,8120,8120,42
|
|
20231020,094300,118449210,8110,8110,8110,8110,0
|
|
20231020,094200,118449210,8110,8110,8110,8110,0
|
|
20231020,094100,118449210,8110,8110,8110,8110,0
|
|
20231020,094000,118449210,8110,8110,8110,8110,0
|
|
20231020,093900,118449210,8110,8110,8110,8110,0
|
|
20231020,093800,118449210,8110,8110,8110,8110,95
|
|
20231020,093700,117678760,8110,8110,8110,8110,0
|
|
20231020,093600,117678760,8110,8150,8150,8100,242
|
|
20231020,093500,115716070,8160,8110,8160,8100,12
|
|
20231020,093400,115618710,8160,8160,8160,8160,17
|
|
20231020,093300,115479990,8160,8160,8160,8160,37
|
|
20231020,093200,115178070,8110,8160,8160,8110,2288
|
|
20231020,093100,96562980,8160,8160,8160,8160,12
|
|
20231020,093000,96465060,8160,8160,8160,8160,0
|
|
20231020,092900,96465060,8160,8160,8160,8160,24
|
|
20231020,092800,96269220,8150,8150,8150,8150,0
|
|
20231020,092700,96269220,8150,8150,8150,8150,0
|
|
20231020,092600,96269220,8150,8150,8150,8150,0
|
|
20231020,092500,96269220,8150,8160,8160,8150,583
|
|
20231020,092400,91517250,8150,8150,8150,8150,127
|
|
20231020,092300,90482200,8140,8140,8140,8140,51
|
|
20231020,092200,90067060,8140,8120,8140,8120,221
|
|
20231020,092100,88272060,8130,8130,8130,8130,500
|
|
20231020,092000,84207060,8130,8150,8210,8120,172
|
|
20231020,091900,82805070,8120,8150,8150,8120,783
|
|
20231020,091800,76442280,8140,8140,8140,8140,3
|
|
20231020,091700,76417860,8140,8140,8140,8130,344
|
|
20231020,091600,73617800,8150,8160,8160,8150,565
|
|
20231020,091500,69012600,8150,8150,8150,8150,0
|
|
20231020,091400,69012600,8150,8150,8150,8150,298
|
|
20231020,091300,66583900,8160,8160,8160,8160,251
|
|
20231020,091200,64535740,8160,8160,8160,8160,10
|
|
20231020,091100,64454140,8170,8170,8170,8170,59
|
|
20231020,091000,63972110,8170,8170,8170,8160,798
|
|
20231020,090900,57458160,8170,8200,8200,8170,1903
|
|
20231020,090800,41871230,8190,8220,8220,8190,100
|
|
20231020,090700,41052200,8200,8200,8200,8190,115
|
|
20231020,090600,40110150,8200,8200,8200,8200,616
|
|
20231020,090500,35058950,8220,8200,8220,8200,485
|
|
20231020,090400,31081590,8200,8240,8240,8200,2309
|
|
20231020,090300,12127650,8250,8280,8280,8250,55
|
|
20231020,090200,11673750,8250,8250,8250,8250,0
|
|
20231020,090100,11673750,8250,8250,8250,8250,120
|
|
20231020,090000,10683750,8250,8250,8250,8250,1295
|