607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190400,562189065,3095,3095,3095,3095,8285
|
|
20231019,190300,562189065,3095,3095,3095,3095,0
|
|
20231019,190200,562189065,3095,3095,3095,3095,0
|
|
20231019,190100,562189065,3095,3095,3095,3095,0
|
|
20231019,190000,562189065,3095,3095,3095,3095,0
|
|
20231019,185900,562189065,3095,3095,3095,3095,0
|
|
20231019,185800,562189065,3095,3095,3095,3095,0
|
|
20231019,185700,562189065,3095,3095,3095,3095,0
|
|
20231019,185600,562189065,3095,3095,3095,3095,0
|
|
20231019,185500,562189065,3095,3095,3095,3095,0
|
|
20231019,185400,562189065,3095,3095,3095,3095,0
|
|
20231019,185300,562189065,3095,3095,3095,3095,0
|
|
20231019,185200,562189065,3095,3095,3095,3095,0
|
|
20231019,185100,562189065,3095,3095,3095,3095,0
|
|
20231019,185000,562189065,3095,3095,3095,3095,0
|
|
20231019,184900,562189065,3095,3095,3095,3095,0
|
|
20231019,184800,562189065,3095,3095,3095,3095,0
|
|
20231019,184700,562189065,3095,3095,3095,3095,0
|
|
20231019,184600,562189065,3095,3095,3095,3095,0
|
|
20231019,184500,562189065,3095,3095,3095,3095,0
|
|
20231019,184400,562189065,3095,3095,3095,3095,0
|
|
20231019,184300,562189065,3095,3095,3095,3095,0
|
|
20231019,184200,562189065,3095,3095,3095,3095,0
|
|
20231019,184100,562189065,3095,3095,3095,3095,0
|
|
20231019,184000,562189065,3095,3095,3095,3095,0
|
|
20231019,183900,562189065,3095,3095,3095,3095,0
|
|
20231019,183800,562189065,3095,3095,3095,3095,0
|
|
20231019,183700,562189065,3095,3095,3095,3095,0
|
|
20231019,183600,562189065,3095,3095,3095,3095,0
|
|
20231019,183500,562189065,3095,3095,3095,3095,0
|
|
20231019,183400,562189065,3095,3095,3095,3095,8285
|
|
20231019,183300,562189065,3095,3095,3095,3095,0
|
|
20231019,183200,562189065,3095,3095,3095,3095,0
|
|
20231019,183100,562189065,3095,3095,3095,3095,0
|
|
20231019,183000,562189065,3095,3095,3095,3095,0
|
|
20231019,182900,562189065,3095,3095,3095,3095,0
|
|
20231019,182800,562189065,3095,3095,3095,3095,0
|
|
20231019,182700,562189065,3095,3095,3095,3095,0
|
|
20231019,182600,562189065,3095,3095,3095,3095,0
|
|
20231019,182500,562189065,3095,3095,3095,3095,0
|
|
20231019,182400,562189065,3095,3095,3095,3095,0
|
|
20231019,182300,562189065,3095,3095,3095,3095,0
|
|
20231019,182200,562189065,3095,3095,3095,3095,0
|
|
20231019,182100,562189065,3095,3095,3095,3095,0
|
|
20231019,182000,562189065,3095,3095,3095,3095,0
|
|
20231019,181900,562189065,3095,3095,3095,3095,0
|
|
20231019,181800,562189065,3095,3095,3095,3095,0
|
|
20231019,181700,562189065,3095,3095,3095,3095,0
|
|
20231019,181600,562189065,3095,3095,3095,3095,0
|
|
20231019,181500,562189065,3095,3095,3095,3095,0
|
|
20231019,181400,562189065,3095,3095,3095,3095,0
|
|
20231019,181300,562189065,3095,3095,3095,3095,0
|
|
20231019,181200,562189065,3095,3095,3095,3095,0
|
|
20231019,181100,562189065,3095,3095,3095,3095,0
|
|
20231019,181000,562189065,3095,3095,3095,3095,0
|
|
20231019,180900,562189065,3095,3095,3095,3095,0
|
|
20231019,180800,562189065,3095,3095,3095,3095,0
|
|
20231019,180700,562189065,3095,3095,3095,3095,0
|
|
20231019,180600,562189065,3095,3095,3095,3095,0
|
|
20231019,180500,562189065,3095,3095,3095,3095,0
|
|
20231019,180400,562189065,3095,3095,3095,3095,8285
|
|
20231019,180300,562189065,3095,3095,3095,3095,0
|
|
20231019,180200,562189065,3095,3095,3095,3095,0
|
|
20231019,180100,562189065,3095,3095,3095,3095,0
|
|
20231019,180000,562189065,3095,3095,3095,3095,0
|
|
20231019,175900,562189065,3095,3095,3095,3095,0
|
|
20231019,175800,562189065,3095,3095,3095,3095,0
|
|
20231019,175700,562189065,3095,3095,3095,3095,0
|
|
20231019,175600,562189065,3095,3095,3095,3095,0
|
|
20231019,175500,562189065,3095,3095,3095,3095,0
|
|
20231019,175400,562189065,3095,3095,3095,3095,0
|
|
20231019,175300,562189065,3095,3095,3095,3095,0
|
|
20231019,175200,562189065,3095,3095,3095,3095,0
|
|
20231019,175100,562189065,3095,3095,3095,3095,0
|
|
20231019,175000,562189065,3095,3095,3095,3095,0
|
|
20231019,174900,562189065,3095,3095,3095,3095,0
|
|
20231019,174800,562189065,3095,3095,3095,3095,0
|
|
20231019,174700,562189065,3095,3095,3095,3095,0
|
|
20231019,174600,562189065,3095,3095,3095,3095,0
|
|
20231019,174500,562189065,3095,3095,3095,3095,0
|
|
20231019,174400,562189065,3095,3095,3095,3095,0
|
|
20231019,174300,562189065,3095,3095,3095,3095,0
|
|
20231019,174200,562189065,3095,3095,3095,3095,0
|
|
20231019,174100,562189065,3095,3095,3095,3095,0
|
|
20231019,174000,562189065,3095,3095,3095,3095,0
|
|
20231019,173900,562189065,3095,3095,3095,3095,0
|
|
20231019,173800,562189065,3095,3095,3095,3095,0
|
|
20231019,173700,562189065,3095,3095,3095,3095,0
|
|
20231019,173600,562189065,3095,3095,3095,3095,0
|
|
20231019,173500,562189065,3095,3095,3095,3095,0
|
|
20231019,173400,562189065,3095,3095,3095,3095,8285
|
|
20231019,173300,562189065,3095,3095,3095,3095,0
|
|
20231019,173200,562189065,3095,3095,3095,3095,0
|
|
20231019,173100,562189065,3095,3095,3095,3095,0
|
|
20231019,173000,562189065,3095,3095,3095,3095,0
|
|
20231019,172900,562189065,3095,3095,3095,3095,0
|
|
20231019,172800,562189065,3095,3095,3095,3095,0
|
|
20231019,172700,562189065,3095,3095,3095,3095,0
|
|
20231019,172600,562189065,3095,3095,3095,3095,0
|
|
20231019,172500,562189065,3095,3095,3095,3095,0
|
|
20231019,172400,562189065,3095,3095,3095,3095,0
|
|
20231019,172300,562189065,3095,3095,3095,3095,0
|
|
20231019,172200,562189065,3095,3095,3095,3095,0
|
|
20231019,172100,562189065,3095,3095,3095,3095,0
|
|
20231019,172000,562189065,3095,3095,3095,3095,0
|
|
20231019,171900,562189065,3095,3095,3095,3095,0
|
|
20231019,171800,562189065,3095,3095,3095,3095,0
|
|
20231019,171700,562189065,3095,3095,3095,3095,0
|
|
20231019,171600,562189065,3095,3095,3095,3095,0
|
|
20231019,171500,562189065,3095,3095,3095,3095,0
|
|
20231019,171400,562189065,3095,3095,3095,3095,0
|
|
20231019,171300,562189065,3095,3095,3095,3095,0
|
|
20231019,171200,562189065,3095,3095,3095,3095,0
|
|
20231019,171100,562189065,3095,3095,3095,3095,0
|
|
20231019,171000,562189065,3095,3095,3095,3095,0
|
|
20231019,170900,562189065,3095,3095,3095,3095,0
|
|
20231019,170800,562189065,3095,3095,3095,3095,0
|
|
20231019,170700,562189065,3095,3095,3095,3095,0
|
|
20231019,170600,562189065,3095,3095,3095,3095,0
|
|
20231019,170500,562189065,3095,3095,3095,3095,0
|
|
20231019,170400,562189065,3095,3095,3095,3095,8285
|
|
20231019,170300,562189065,3095,3095,3095,3095,0
|
|
20231019,170200,562189065,3095,3095,3095,3095,0
|
|
20231019,170100,562189065,3095,3095,3095,3095,0
|
|
20231019,170000,562189065,3095,3095,3095,3095,0
|
|
20231019,165900,562189065,3095,3095,3095,3095,0
|
|
20231019,165800,562189065,3095,3095,3095,3095,0
|
|
20231019,165700,562189065,3095,3095,3095,3095,0
|
|
20231019,165600,562189065,3095,3095,3095,3095,0
|
|
20231019,165500,562189065,3095,3095,3095,3095,0
|
|
20231019,165400,562189065,3095,3095,3095,3095,0
|
|
20231019,165300,562189065,3095,3095,3095,3095,0
|
|
20231019,165200,562189065,3095,3095,3095,3095,0
|
|
20231019,165100,562189065,3095,3095,3095,3095,0
|
|
20231019,165000,562189065,3095,3095,3095,3095,0
|
|
20231019,164900,562189065,3095,3095,3095,3095,0
|
|
20231019,164800,562189065,3095,3095,3095,3095,0
|
|
20231019,164700,562189065,3095,3095,3095,3095,0
|
|
20231019,164600,562189065,3095,3095,3095,3095,0
|
|
20231019,164500,562189065,3095,3095,3095,3095,0
|
|
20231019,164400,562189065,3095,3095,3095,3095,0
|
|
20231019,164300,562189065,3095,3095,3095,3095,0
|
|
20231019,164200,562189065,3095,3095,3095,3095,0
|
|
20231019,164100,562189065,3095,3095,3095,3095,0
|
|
20231019,164000,562189065,3095,3095,3095,3095,0
|
|
20231019,163900,562189065,3095,3095,3095,3095,0
|
|
20231019,163800,562189065,3095,3095,3095,3095,0
|
|
20231019,163700,562189065,3095,3095,3095,3095,0
|
|
20231019,163600,562189065,3095,3095,3095,3095,0
|
|
20231019,163500,562189065,3095,3095,3095,3095,0
|
|
20231019,163400,562189065,3095,3095,3095,3095,8285
|
|
20231019,163300,562189065,3095,3095,3095,3095,0
|
|
20231019,163200,562189065,3095,3095,3095,3095,0
|
|
20231019,163100,562189065,3095,3095,3095,3095,0
|
|
20231019,163000,562189065,3095,3095,3095,3095,0
|
|
20231019,162900,562189065,3095,3095,3095,3095,0
|
|
20231019,162800,562189065,3095,3095,3095,3095,0
|
|
20231019,162700,562189065,3095,3095,3095,3095,0
|
|
20231019,162600,562189065,3095,3095,3095,3095,0
|
|
20231019,162500,562189065,3095,3095,3095,3095,0
|
|
20231019,162400,562189065,3095,3095,3095,3095,0
|
|
20231019,162300,562189065,3095,3095,3095,3095,0
|
|
20231019,162200,562189065,3095,3095,3095,3095,0
|
|
20231019,162100,562189065,3095,3095,3095,3095,0
|
|
20231019,162000,562189065,3095,3095,3095,3095,0
|
|
20231019,161900,562189065,3095,3095,3095,3095,0
|
|
20231019,161800,562189065,3095,3095,3095,3095,0
|
|
20231019,161700,562189065,3095,3095,3095,3095,0
|
|
20231019,161600,562189065,3095,3095,3095,3095,0
|
|
20231019,161500,562189065,3095,3095,3095,3095,0
|
|
20231019,161400,562189065,3095,3095,3095,3095,0
|
|
20231019,161300,562189065,3095,3095,3095,3095,0
|
|
20231019,161200,562189065,3095,3095,3095,3095,0
|
|
20231019,161100,562189065,3095,3095,3095,3095,0
|
|
20231019,161000,562189065,3095,3095,3095,3095,0
|
|
20231019,160900,562189065,3095,3095,3095,3095,0
|
|
20231019,160800,562189065,3095,3095,3095,3095,0
|
|
20231019,160700,562189065,3095,3095,3095,3095,0
|
|
20231019,160600,562189065,3095,3095,3095,3095,0
|
|
20231019,160500,562189065,3095,3095,3095,3095,0
|
|
20231019,160400,562189065,3095,3095,3095,3095,8285
|
|
20231019,160300,562189065,3095,3095,3095,3095,0
|
|
20231019,160200,562189065,3095,3095,3095,3095,0
|
|
20231019,160100,562189065,3095,3095,3095,3095,0
|
|
20231019,160000,562189065,3095,3095,3095,3095,0
|
|
20231019,155900,562189065,3095,3095,3095,3095,0
|
|
20231019,155800,562189065,3095,3095,3095,3095,0
|
|
20231019,155700,562189065,3095,3095,3095,3095,0
|
|
20231019,155600,562189065,3095,3095,3095,3095,0
|
|
20231019,155500,562189065,3095,3095,3095,3095,0
|
|
20231019,155400,562189065,3095,3095,3095,3095,0
|
|
20231019,155300,562189065,3095,3095,3095,3095,0
|
|
20231019,155200,562189065,3095,3095,3095,3095,0
|
|
20231019,155100,562189065,3095,3095,3095,3095,0
|
|
20231019,155000,562189065,3095,3095,3095,3095,0
|
|
20231019,154900,562189065,3095,3095,3095,3095,0
|
|
20231019,154800,562189065,3095,3095,3095,3095,0
|
|
20231019,154700,562189065,3095,3095,3095,3095,0
|
|
20231019,154600,562189065,3095,3095,3095,3095,0
|
|
20231019,154500,562189065,3095,3095,3095,3095,0
|
|
20231019,154400,562189065,3095,3095,3095,3095,0
|
|
20231019,154300,562189065,3095,3095,3095,3095,0
|
|
20231019,154200,562189065,3095,3095,3095,3095,0
|
|
20231019,154100,562189065,3095,3095,3095,3095,0
|
|
20231019,154000,562189065,3095,3095,3095,3095,0
|
|
20231019,153900,562189065,3095,3095,3095,3095,0
|
|
20231019,153800,562189065,3095,3095,3095,3095,0
|
|
20231019,153700,562189065,3095,3095,3095,3095,0
|
|
20231019,153600,562189065,3095,3095,3095,3095,0
|
|
20231019,153500,562189065,3095,3095,3095,3095,0
|
|
20231019,153400,562189065,3095,3095,3095,3095,8285
|
|
20231019,153300,562189065,3095,3095,3095,3095,0
|
|
20231019,153200,562189065,3095,3095,3095,3095,0
|
|
20231019,153100,562189065,3095,3095,3095,3095,0
|
|
20231019,153000,562189065,3095,3095,3095,3095,8285
|
|
20231019,152900,536546990,3100,3100,3100,3100,0
|
|
20231019,152800,536546990,3100,3100,3100,3100,0
|
|
20231019,152700,536546990,3100,3100,3100,3100,0
|
|
20231019,152600,536546990,3100,3100,3100,3100,0
|
|
20231019,152500,536546990,3100,3100,3100,3100,0
|
|
20231019,152400,536546990,3100,3100,3100,3100,0
|
|
20231019,152300,536546990,3100,3100,3100,3100,0
|
|
20231019,152200,536546990,3100,3100,3100,3100,0
|
|
20231019,152100,536546990,3100,3100,3100,3100,0
|
|
20231019,152000,536546990,3100,3100,3100,3100,0
|
|
20231019,151900,536546990,3100,3100,3100,3100,955
|
|
20231019,151800,533586490,3100,3100,3100,3095,815
|
|
20231019,151700,531060340,3100,3100,3100,3095,438
|
|
20231019,151600,529702560,3100,3095,3100,3095,224
|
|
20231019,151500,529008190,3095,3095,3100,3095,110
|
|
20231019,151400,528667220,3100,3100,3100,3100,266
|
|
20231019,151300,527842620,3100,3100,3100,3095,157
|
|
20231019,151200,527356160,3095,3095,3095,3095,1644
|
|
20231019,151100,522267980,3095,3095,3095,3095,55
|
|
20231019,151000,522097755,3095,3095,3095,3095,43
|
|
20231019,150900,521964670,3095,3095,3095,3095,100
|
|
20231019,150800,521655170,3090,3105,3105,3090,2995
|
|
20231019,150700,512382545,3110,3110,3110,3110,70
|
|
20231019,150600,512164845,3110,3110,3110,3110,44
|
|
20231019,150500,512028005,3110,3105,3110,3105,142
|
|
20231019,150400,511587020,3105,3105,3105,3105,86
|
|
20231019,150300,511319990,3105,3105,3105,3105,89
|
|
20231019,150200,511043645,3105,3105,3105,3105,1407
|
|
20231019,150100,506674910,3105,3110,3110,3105,591
|
|
20231019,150000,504839400,3110,3110,3110,3110,2356
|
|
20231019,145900,497512240,3110,3105,3110,3105,133
|
|
20231019,145800,497098755,3110,3105,3110,3105,1011
|
|
20231019,145700,493959525,3105,3100,3105,3100,698
|
|
20231019,145600,491795650,3100,3100,3100,3100,137
|
|
20231019,145500,491370950,3100,3100,3100,3100,226
|
|
20231019,145400,490670350,3100,3100,3100,3100,114
|
|
20231019,145300,490316950,3100,3100,3100,3100,1
|
|
20231019,145200,490313850,3095,3095,3095,3095,1
|
|
20231019,145100,490310755,3095,3100,3100,3095,213
|
|
20231019,145000,489650460,3090,3100,3100,3090,2812
|
|
20231019,144900,480950510,3100,3095,3100,3095,4038
|
|
20231019,144800,468445590,3095,3095,3095,3095,0
|
|
20231019,144700,468445590,3095,3095,3095,3095,84
|
|
20231019,144600,468185610,3095,3095,3095,3095,86
|
|
20231019,144500,467919440,3090,3095,3095,3090,307
|
|
20231019,144400,466969525,3095,3095,3095,3095,211
|
|
20231019,144300,466316480,3095,3095,3095,3095,10
|
|
20231019,144200,466285530,3095,3095,3095,3095,170
|
|
20231019,144100,465759380,3095,3095,3095,3095,257
|
|
20231019,144000,464963965,3095,3095,3095,3095,725
|
|
20231019,143900,462720090,3095,3095,3095,3095,0
|
|
20231019,143800,462720090,3095,3095,3095,3095,0
|
|
20231019,143700,462720090,3095,3095,3095,3095,0
|
|
20231019,143600,462720090,3095,3095,3095,3095,0
|
|
20231019,143500,462720090,3095,3095,3095,3095,0
|
|
20231019,143400,462720090,3095,3095,3095,3095,0
|
|
20231019,143300,462720090,3095,3095,3095,3095,0
|
|
20231019,143200,462720090,3095,3095,3095,3095,0
|
|
20231019,143100,462720090,3095,3095,3095,3095,0
|
|
20231019,143000,462720090,3095,3095,3095,3095,0
|
|
20231019,142900,462720090,3095,3095,3095,3095,0
|
|
20231019,142800,462720090,3095,3095,3095,3095,0
|
|
20231019,142700,462720090,3095,3095,3095,3095,0
|
|
20231019,142600,462720090,3095,3095,3095,3095,0
|
|
20231019,142500,462720090,3095,3095,3095,3095,0
|
|
20231019,142400,462720090,3095,3095,3095,3095,0
|
|
20231019,142300,462720090,3095,3095,3095,3095,0
|
|
20231019,142200,462720090,3095,3095,3095,3095,0
|
|
20231019,142100,462720090,3095,3095,3095,3095,1
|
|
20231019,142000,462716995,3095,3095,3095,3095,0
|
|
20231019,141900,462716995,3095,3095,3095,3095,0
|
|
20231019,141800,462716995,3095,3095,3095,3095,0
|
|
20231019,141700,462716995,3095,3095,3095,3095,0
|
|
20231019,141600,462716995,3095,3095,3095,3095,0
|
|
20231019,141500,462716995,3095,3090,3095,3090,501
|
|
20231019,141400,461168900,3095,3095,3095,3095,0
|
|
20231019,141300,461168900,3095,3095,3095,3095,0
|
|
20231019,141200,461168900,3095,3095,3095,3095,0
|
|
20231019,141100,461168900,3095,3095,3095,3095,0
|
|
20231019,141000,461168900,3095,3095,3095,3095,0
|
|
20231019,140900,461168900,3095,3095,3095,3095,0
|
|
20231019,140800,461168900,3095,3095,3095,3095,0
|
|
20231019,140700,461168900,3095,3095,3095,3095,0
|
|
20231019,140600,461168900,3095,3095,3095,3095,10
|
|
20231019,140500,461137950,3095,3095,3095,3095,0
|
|
20231019,140400,461137950,3095,3095,3095,3095,1
|
|
20231019,140300,461134855,3090,3090,3090,3090,300
|
|
20231019,140200,460207855,3095,3095,3095,3095,0
|
|
20231019,140100,460207855,3095,3095,3095,3095,0
|
|
20231019,140000,460207855,3095,3095,3095,3095,0
|
|
20231019,135900,460207855,3095,3095,3095,3095,0
|
|
20231019,135800,460207855,3095,3095,3095,3095,0
|
|
20231019,135700,460207855,3095,3095,3095,3095,1
|
|
20231019,135600,460204760,3090,3090,3090,3085,2701
|
|
20231019,135500,451870265,3090,3090,3090,3090,0
|
|
20231019,135400,451870265,3090,3090,3090,3090,2755
|
|
20231019,135300,443357315,3095,3095,3095,3095,20
|
|
20231019,135200,443295415,3090,3095,3095,3090,302
|
|
20231019,135100,442362225,3095,3095,3095,3095,0
|
|
20231019,135000,442362225,3095,3095,3095,3095,0
|
|
20231019,134900,442362225,3095,3095,3095,3095,7
|
|
20231019,134800,442340560,3095,3095,3095,3095,500
|
|
20231019,134700,440793060,3095,3095,3095,3095,1
|
|
20231019,134600,440789965,3095,3095,3095,3095,4
|
|
20231019,134500,440777585,3095,3095,3095,3095,6
|
|
20231019,134400,440759015,3095,3095,3095,3095,1
|
|
20231019,134300,440755920,3095,3095,3095,3095,32
|
|
20231019,134200,440656880,3095,3095,3095,3095,11
|
|
20231019,134100,440622835,3090,3095,3095,3090,1580
|
|
20231019,134000,435737735,3095,3095,3095,3095,1
|
|
20231019,133900,435734640,3090,3090,3090,3090,0
|
|
20231019,133800,435734640,3090,3090,3090,3090,143
|
|
20231019,133700,435292770,3090,3090,3090,3090,122
|
|
20231019,133600,434915790,3090,3090,3090,3090,400
|
|
20231019,133500,433679790,3095,3095,3095,3095,1
|
|
20231019,133400,433676695,3090,3090,3090,3090,212
|
|
20231019,133300,433021615,3090,3090,3090,3090,9
|
|
20231019,133200,432993805,3090,3090,3090,3090,0
|
|
20231019,133100,432993805,3090,3090,3090,3090,1000
|
|
20231019,133000,429903805,3095,3095,3095,3095,100
|
|
20231019,132900,429594305,3095,3095,3095,3095,111
|
|
20231019,132800,429250760,3095,3095,3095,3095,1
|
|
20231019,132700,429247665,3090,3090,3090,3090,0
|
|
20231019,132600,429247665,3090,3090,3090,3090,100
|
|
20231019,132500,428938665,3095,3095,3095,3095,1
|
|
20231019,132400,428935570,3090,3090,3090,3090,302
|
|
20231019,132300,428002390,3090,3090,3090,3090,0
|
|
20231019,132200,428002390,3090,3095,3095,3090,226
|
|
20231019,132100,427303725,3095,3095,3095,3095,1
|
|
20231019,132000,427300630,3090,3090,3090,3090,296
|
|
20231019,131900,426385990,3090,3090,3090,3090,86
|
|
20231019,131800,426120250,3090,3090,3090,3090,276
|
|
20231019,131700,425267410,3085,3085,3085,3085,0
|
|
20231019,131600,425267410,3085,3085,3085,3085,0
|
|
20231019,131500,425267410,3085,3085,3085,3085,0
|
|
20231019,131400,425267410,3085,3085,3085,3085,1800
|
|
20231019,131300,419714410,3090,3090,3090,3090,1203
|
|
20231019,131200,415997140,3095,3095,3095,3095,0
|
|
20231019,131100,415997140,3095,3095,3095,3095,1
|
|
20231019,131000,415994045,3095,3095,3095,3095,10
|
|
20231019,130900,415963095,3095,3095,3095,3095,0
|
|
20231019,130800,415963095,3095,3095,3095,3095,0
|
|
20231019,130700,415963095,3095,3095,3095,3095,0
|
|
20231019,130600,415963095,3095,3095,3095,3095,0
|
|
20231019,130500,415963095,3095,3095,3095,3095,0
|
|
20231019,130400,415963095,3095,3095,3095,3095,0
|
|
20231019,130300,415963095,3095,3095,3095,3095,0
|
|
20231019,130200,415963095,3095,3095,3095,3095,0
|
|
20231019,130100,415963095,3095,3095,3095,3095,0
|
|
20231019,130000,415963095,3095,3095,3095,3095,0
|
|
20231019,125900,415963095,3095,3095,3095,3095,1
|
|
20231019,125800,415960000,3095,3095,3095,3095,1
|
|
20231019,125700,415956905,3095,3095,3095,3095,17
|
|
20231019,125600,415904290,3095,3095,3095,3095,0
|
|
20231019,125500,415904290,3095,3095,3095,3095,10
|
|
20231019,125400,415873340,3095,3090,3095,3090,1128
|
|
20231019,125300,412387185,3090,3090,3090,3090,0
|
|
20231019,125200,412387185,3090,3085,3090,3085,1051
|
|
20231019,125100,409143645,3085,3085,3085,3085,4
|
|
20231019,125000,409131305,3085,3085,3085,3085,0
|
|
20231019,124900,409131305,3085,3085,3085,3085,0
|
|
20231019,124800,409131305,3085,3085,3085,3085,0
|
|
20231019,124700,409131305,3085,3085,3085,3085,105
|
|
20231019,124600,408807380,3085,3085,3085,3085,7
|
|
20231019,124500,408785785,3080,3080,3080,3080,0
|
|
20231019,124400,408785785,3080,3080,3080,3080,207
|
|
20231019,124300,408148225,3080,3080,3080,3080,0
|
|
20231019,124200,408148225,3080,3080,3080,3080,1395
|
|
20231019,124100,403851625,3085,3085,3085,3085,408
|
|
20231019,124000,402592945,3085,3085,3085,3085,0
|
|
20231019,123900,402592945,3085,3085,3085,3085,0
|
|
20231019,123800,402592945,3085,3085,3085,3085,48
|
|
20231019,123700,402444865,3090,3090,3090,3090,0
|
|
20231019,123600,402444865,3090,3090,3090,3090,23
|
|
20231019,123500,402373795,3090,3090,3090,3090,0
|
|
20231019,123400,402373795,3090,3090,3090,3090,33
|
|
20231019,123300,402271825,3085,3085,3085,3085,0
|
|
20231019,123200,402271825,3085,3085,3085,3085,180
|
|
20231019,123100,401716525,3085,3085,3085,3085,0
|
|
20231019,123000,401716525,3085,3085,3085,3085,2000
|
|
20231019,122900,395546525,3085,3085,3085,3085,0
|
|
20231019,122800,395546525,3085,3085,3085,3085,0
|
|
20231019,122700,395546525,3085,3085,3085,3085,2079
|
|
20231019,122600,389132810,3085,3085,3085,3085,0
|
|
20231019,122500,389132810,3085,3085,3085,3085,0
|
|
20231019,122400,389132810,3085,3085,3085,3085,20
|
|
20231019,122300,389071110,3090,3090,3090,3090,100
|
|
20231019,122200,388762110,3085,3085,3085,3085,13
|
|
20231019,122100,388722005,3085,3085,3085,3085,3251
|
|
20231019,122000,378692670,3090,3090,3090,3090,0
|
|
20231019,121900,378692670,3090,3090,3090,3090,85
|
|
20231019,121800,378430020,3090,3090,3090,3090,85
|
|
20231019,121700,378167370,3090,3090,3090,3090,0
|
|
20231019,121600,378167370,3090,3090,3090,3090,1
|
|
20231019,121500,378164280,3085,3090,3090,3085,493
|
|
20231019,121400,376642480,3090,3090,3090,3090,0
|
|
20231019,121300,376642480,3090,3090,3090,3090,0
|
|
20231019,121200,376642480,3090,3090,3090,3090,1
|
|
20231019,121100,376639390,3085,3085,3085,3085,1754
|
|
20231019,121000,371228300,3085,3085,3085,3085,0
|
|
20231019,120900,371228300,3085,3085,3085,3085,84
|
|
20231019,120800,370969160,3080,3080,3080,3080,0
|
|
20231019,120700,370969160,3080,3080,3080,3080,4676
|
|
20231019,120600,356567080,3085,3085,3085,3085,0
|
|
20231019,120500,356567080,3085,3085,3085,3085,0
|
|
20231019,120400,356567080,3085,3085,3085,3085,20
|
|
20231019,120300,356505380,3085,3085,3085,3085,168
|
|
20231019,120200,355987100,3085,3085,3085,3085,169
|
|
20231019,120100,355465735,3085,3085,3085,3085,255
|
|
20231019,120000,354679060,3085,3085,3085,3085,0
|
|
20231019,115900,354679060,3085,3085,3085,3085,1
|
|
20231019,115800,354675975,3080,3080,3080,3080,0
|
|
20231019,115700,354675975,3080,3085,3085,3080,612
|
|
20231019,115600,352791010,3085,3085,3085,3085,85
|
|
20231019,115500,352528785,3085,3085,3085,3085,0
|
|
20231019,115400,352528785,3085,3085,3085,3085,1
|
|
20231019,115300,352525700,3080,3080,3080,3080,4
|
|
20231019,115200,352513380,3080,3085,3085,3080,2324
|
|
20231019,115100,345353840,3085,3085,3085,3085,85
|
|
20231019,115000,345091615,3085,3085,3085,3085,307
|
|
20231019,114900,344144520,3085,3085,3085,3085,526
|
|
20231019,114800,342521810,3095,3095,3095,3095,0
|
|
20231019,114700,342521810,3095,3095,3095,3095,0
|
|
20231019,114600,342521810,3095,3095,3095,3095,1
|
|
20231019,114500,342518715,3090,3090,3090,3090,0
|
|
20231019,114400,342518715,3090,3095,3095,3090,356
|
|
20231019,114300,341418670,3090,3090,3090,3090,0
|
|
20231019,114200,341418670,3090,3090,3090,3090,0
|
|
20231019,114100,341418670,3090,3090,3090,3090,58
|
|
20231019,114000,341239450,3090,3090,3090,3090,475
|
|
20231019,113900,339771700,3085,3085,3085,3085,0
|
|
20231019,113800,339771700,3085,3085,3085,3085,486
|
|
20231019,113700,338272390,3080,3085,3085,3080,176
|
|
20231019,113600,337730245,3085,3085,3085,3085,0
|
|
20231019,113500,337730245,3085,3085,3085,3085,84
|
|
20231019,113400,337471105,3085,3085,3085,3085,1
|
|
20231019,113300,337468020,3080,3085,3090,3080,462
|
|
20231019,113200,336043235,3085,3085,3085,3085,84
|
|
20231019,113100,335784095,3085,3085,3085,3085,1
|
|
20231019,113000,335781010,3080,3085,3085,3075,2307
|
|
20231019,112900,328678665,3080,3090,3090,3080,601
|
|
20231019,112800,326827575,3090,3090,3090,3090,84
|
|
20231019,112700,326568015,3080,3090,3090,3080,301
|
|
20231019,112600,325640925,3085,3085,3085,3085,84
|
|
20231019,112500,325381785,3085,3080,3085,3080,768
|
|
20231019,112400,323016005,3085,3085,3085,3085,235
|
|
20231019,112300,322291030,3085,3080,3085,3080,504
|
|
20231019,112200,320737645,3080,3085,3085,3075,2101
|
|
20231019,112100,314271055,3085,3085,3085,3085,0
|
|
20231019,112000,314271055,3085,3085,3085,3085,30
|
|
20231019,111900,314178505,3085,3085,3085,3085,0
|
|
20231019,111800,314178505,3085,3085,3085,3085,1
|
|
20231019,111700,314175420,3085,3085,3085,3085,0
|
|
20231019,111600,314175420,3085,3085,3085,3085,3
|
|
20231019,111500,314166165,3085,3085,3085,3085,10
|
|
20231019,111400,314135315,3085,3085,3085,3085,1
|
|
20231019,111300,314132230,3090,3090,3090,3090,82
|
|
20231019,111200,313878850,3095,3095,3095,3095,0
|
|
20231019,111100,313878850,3095,3095,3095,3095,33
|
|
20231019,111000,313776715,3090,3090,3090,3090,70
|
|
20231019,110900,313560415,3090,3085,3090,3085,573
|
|
20231019,110800,311791090,3085,3085,3085,3085,0
|
|
20231019,110700,311791090,3085,3085,3085,3085,16
|
|
20231019,110600,311741730,3085,3085,3085,3085,0
|
|
20231019,110500,311741730,3085,3085,3085,3085,334
|
|
20231019,110400,310711340,3085,3085,3085,3085,0
|
|
20231019,110300,310711340,3085,3085,3085,3085,127
|
|
20231019,110200,310319545,3085,3085,3085,3085,2
|
|
20231019,110100,310313375,3080,3080,3080,3080,0
|
|
20231019,110000,310313375,3080,3090,3090,3075,4134
|
|
20231019,105900,297573800,3095,3095,3095,3095,0
|
|
20231019,105800,297573800,3095,3095,3095,3095,2
|
|
20231019,105700,297567610,3090,3090,3090,3090,591
|
|
20231019,105600,295741420,3090,3085,3090,3085,1181
|
|
20231019,105500,292094630,3090,3080,3090,3080,86
|
|
20231019,105400,291828900,3085,3085,3090,3085,771
|
|
20231019,105300,289450360,3080,3085,3085,3080,23
|
|
20231019,105200,289379515,3085,3080,3085,3080,215
|
|
20231019,105100,288716310,3080,3080,3080,3080,778
|
|
20231019,105000,286320070,3075,3075,3075,3075,42
|
|
20231019,104900,286190920,3075,3075,3075,3075,42
|
|
20231019,104800,286061770,3075,3075,3075,3075,42
|
|
20231019,104700,285932620,3080,3080,3080,3080,192
|
|
20231019,104600,285341260,3080,3080,3080,3080,51
|
|
20231019,104500,285184180,3085,3080,3085,3080,48
|
|
20231019,104400,285036330,3080,3075,3080,3075,39
|
|
20231019,104300,284916245,3075,3075,3080,3075,664
|
|
20231019,104200,282872750,3080,3080,3080,3080,12
|
|
20231019,104100,282835790,3075,3075,3080,3075,3395
|
|
20231019,104000,272394225,3080,3080,3080,3080,0
|
|
20231019,103900,272394225,3080,3085,3085,3080,1894
|
|
20231019,103800,266555840,3090,3090,3090,3090,323
|
|
20231019,103700,265557770,3090,3090,3090,3090,323
|
|
20231019,103600,264559700,3090,3090,3090,3090,1
|
|
20231019,103500,264556610,3085,3085,3085,3085,527
|
|
20231019,103400,262930815,3085,3085,3085,3085,5
|
|
20231019,103300,262915390,3085,3085,3085,3085,0
|
|
20231019,103200,262915390,3085,3085,3085,3085,0
|
|
20231019,103100,262915390,3085,3085,3085,3085,334
|
|
20231019,103000,261885000,3085,3085,3085,3085,10
|
|
20231019,102900,261854150,3085,3085,3085,3085,0
|
|
20231019,102800,261854150,3085,3085,3085,3085,83
|
|
20231019,102700,261598095,3085,3085,3085,3085,0
|
|
20231019,102600,261598095,3085,3095,3095,3085,289
|
|
20231019,102500,260705780,3090,3090,3090,3090,75
|
|
20231019,102400,260474030,3085,3085,3085,3085,49
|
|
20231019,102300,260322865,3090,3090,3090,3090,0
|
|
20231019,102200,260322865,3090,3090,3090,3090,1
|
|
20231019,102100,260319775,3090,3090,3090,3090,159
|
|
20231019,102000,259828465,3095,3095,3095,3095,0
|
|
20231019,101900,259828465,3095,3090,3095,3090,200
|
|
20231019,101800,259210460,3090,3090,3090,3090,671
|
|
20231019,101700,257137070,3085,3085,3085,3085,119
|
|
20231019,101600,256769955,3085,3085,3085,3085,100
|
|
20231019,101500,256461455,3085,3085,3085,3085,8
|
|
20231019,101400,256436775,3090,3085,3090,3085,93
|
|
20231019,101300,256149865,3085,3085,3085,3085,244
|
|
20231019,101200,255397125,3080,3075,3080,3075,78
|
|
20231019,101100,255156960,3080,3080,3080,3075,2373
|
|
20231019,101000,247857940,3085,3075,3085,3075,1324
|
|
20231019,100900,243777170,3075,3075,3075,3075,21
|
|
20231019,100800,243712595,3080,3075,3080,3075,300
|
|
20231019,100700,242789285,3080,3075,3080,3075,415
|
|
20231019,100600,241511160,3075,3080,3080,3075,1009
|
|
20231019,100500,238403685,3080,3085,3085,3080,8
|
|
20231019,100400,238379040,3085,3085,3085,3085,0
|
|
20231019,100300,238379040,3085,3090,3090,3085,615
|
|
20231019,100200,236481115,3090,3090,3090,3090,26
|
|
20231019,100100,236400775,3090,3090,3090,3090,30
|
|
20231019,100000,236308075,3090,3090,3090,3090,523
|
|
20231019,095900,234692005,3090,3090,3090,3090,50
|
|
20231019,095800,234537505,3090,3090,3090,3090,11
|
|
20231019,095700,234503515,3090,3090,3090,3090,166
|
|
20231019,095600,233990575,3090,3090,3095,3090,169
|
|
20231019,095500,233468340,3090,3085,3090,3085,1615
|
|
20231019,095400,228480175,3085,3080,3085,3080,314
|
|
20231019,095300,227511555,3085,3085,3085,3085,23
|
|
20231019,095200,227440600,3085,3075,3085,3070,1696
|
|
20231019,095100,222218810,3075,3070,3075,3070,240
|
|
20231019,095000,221480880,3070,3075,3075,3070,35
|
|
20231019,094900,221373325,3075,3075,3075,3075,21
|
|
20231019,094800,221308750,3070,3070,3070,3070,84
|
|
20231019,094700,221050870,3070,3070,3070,3070,62
|
|
20231019,094600,220860530,3070,3075,3075,3070,2666
|
|
20231019,094500,212675905,3070,3070,3070,3070,1670
|
|
20231019,094400,207549005,3070,3080,3080,3070,3372
|
|
20231019,094300,197189380,3075,3075,3075,3075,236
|
|
20231019,094200,196463680,3075,3070,3075,3070,1884
|
|
20231019,094100,190678300,3075,3075,3075,3075,0
|
|
20231019,094000,190678300,3075,3075,3075,3075,150
|
|
20231019,093900,190217050,3070,3070,3070,3070,0
|
|
20231019,093800,190217050,3070,3075,3075,3070,485
|
|
20231019,093700,188727350,3075,3075,3075,3075,158
|
|
20231019,093600,188241500,3075,3075,3075,3075,300
|
|
20231019,093500,187319000,3075,3075,3075,3070,2924
|
|
20231019,093400,178335460,3075,3075,3075,3075,100
|
|
20231019,093300,178027960,3075,3075,3075,3070,3062
|
|
20231019,093200,168619415,3080,3075,3080,3075,31
|
|
20231019,093100,168524065,3075,3075,3080,3075,449
|
|
20231019,093000,167142490,3075,3075,3075,3075,1052
|
|
20231019,092900,163907590,3080,3075,3080,3075,746
|
|
20231019,092800,161613540,3070,3075,3075,3070,694
|
|
20231019,092700,159479510,3075,3070,3075,3070,167
|
|
20231019,092600,158966060,3070,3070,3070,3070,16
|
|
20231019,092500,158916940,3070,3070,3070,3070,21
|
|
20231019,092400,158852470,3070,3070,3070,3070,179
|
|
20231019,092300,158302940,3070,3080,3080,3070,8537
|
|
20231019,092200,132056970,3080,3080,3080,3075,3032
|
|
20231019,092100,122719100,3080,3085,3095,3080,2483
|
|
20231019,092000,115052590,3085,3090,3090,3085,408
|
|
20231019,091900,113792910,3090,3085,3090,3080,1387
|
|
20231019,091800,109514130,3090,3090,3090,3085,496
|
|
20231019,091700,107981525,3090,3090,3090,3085,443
|
|
20231019,091600,106613460,3090,3090,3090,3090,184
|
|
20231019,091500,106044900,3085,3095,3095,3085,1881
|
|
20231019,091400,100230300,3095,3100,3100,3095,482
|
|
20231019,091300,98737005,3095,3105,3105,3095,10536
|
|
20231019,091200,66082860,3105,3110,3110,3105,1807
|
|
20231019,091100,60466430,3110,3105,3110,3105,211
|
|
20231019,091000,59810740,3110,3115,3115,3110,6384
|
|
20231019,090900,39956385,3115,3115,3115,3115,1599
|
|
20231019,090800,34975500,3115,3120,3120,3115,315
|
|
20231019,090700,33994200,3120,3120,3120,3120,1582
|
|
20231019,090600,29058360,3125,3125,3125,3120,310
|
|
20231019,090500,28089660,3125,3125,3125,3125,95
|
|
20231019,090400,27792785,3125,3135,3135,3125,2764
|
|
20231019,090300,19139790,3140,3145,3145,3135,3567
|
|
20231019,090200,7939110,3145,3150,3150,3145,791
|
|
20231019,090100,5449945,3160,3165,3165,3160,120
|
|
20231019,090000,5070680,3165,3150,3165,3150,1609
|