660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195700,375375245,3425,3425,3425,3425,764
|
|
20231020,195600,375375245,3425,3425,3425,3425,0
|
|
20231020,195500,375375245,3425,3425,3425,3425,0
|
|
20231020,195400,375375245,3425,3425,3425,3425,0
|
|
20231020,195300,375375245,3425,3425,3425,3425,0
|
|
20231020,195200,375375245,3425,3425,3425,3425,0
|
|
20231020,195100,375375245,3425,3425,3425,3425,0
|
|
20231020,195000,375375245,3425,3425,3425,3425,0
|
|
20231020,194900,375375245,3425,3425,3425,3425,0
|
|
20231020,194800,375375245,3425,3425,3425,3425,0
|
|
20231020,194700,375375245,3425,3425,3425,3425,0
|
|
20231020,194600,375375245,3425,3425,3425,3425,0
|
|
20231020,194500,375375245,3425,3425,3425,3425,0
|
|
20231020,194400,375375245,3425,3425,3425,3425,0
|
|
20231020,194300,375375245,3425,3425,3425,3425,0
|
|
20231020,194200,375375245,3425,3425,3425,3425,0
|
|
20231020,194100,375375245,3425,3425,3425,3425,0
|
|
20231020,194000,375375245,3425,3425,3425,3425,0
|
|
20231020,193900,375375245,3425,3425,3425,3425,0
|
|
20231020,193800,375375245,3425,3425,3425,3425,0
|
|
20231020,193700,375375245,3425,3425,3425,3425,0
|
|
20231020,193600,375375245,3425,3425,3425,3425,0
|
|
20231020,193500,375375245,3425,3425,3425,3425,0
|
|
20231020,193400,375375245,3425,3425,3425,3425,0
|
|
20231020,193300,375375245,3425,3425,3425,3425,0
|
|
20231020,193200,375375245,3425,3425,3425,3425,0
|
|
20231020,193100,375375245,3425,3425,3425,3425,0
|
|
20231020,193000,375375245,3425,3425,3425,3425,0
|
|
20231020,192900,375375245,3425,3425,3425,3425,0
|
|
20231020,192800,375375245,3425,3425,3425,3425,0
|
|
20231020,192700,375375245,3425,3425,3425,3425,764
|
|
20231020,192600,375375245,3425,3425,3425,3425,0
|
|
20231020,192500,375375245,3425,3425,3425,3425,0
|
|
20231020,192400,375375245,3425,3425,3425,3425,0
|
|
20231020,192300,375375245,3425,3425,3425,3425,0
|
|
20231020,192200,375375245,3425,3425,3425,3425,0
|
|
20231020,192100,375375245,3425,3425,3425,3425,0
|
|
20231020,192000,375375245,3425,3425,3425,3425,0
|
|
20231020,191900,375375245,3425,3425,3425,3425,0
|
|
20231020,191800,375375245,3425,3425,3425,3425,0
|
|
20231020,191700,375375245,3425,3425,3425,3425,0
|
|
20231020,191600,375375245,3425,3425,3425,3425,0
|
|
20231020,191500,375375245,3425,3425,3425,3425,0
|
|
20231020,191400,375375245,3425,3425,3425,3425,0
|
|
20231020,191300,375375245,3425,3425,3425,3425,0
|
|
20231020,191200,375375245,3425,3425,3425,3425,0
|
|
20231020,191100,375375245,3425,3425,3425,3425,0
|
|
20231020,191000,375375245,3425,3425,3425,3425,0
|
|
20231020,190900,375375245,3425,3425,3425,3425,0
|
|
20231020,190800,375375245,3425,3425,3425,3425,0
|
|
20231020,190700,375375245,3425,3425,3425,3425,0
|
|
20231020,190600,375375245,3425,3425,3425,3425,0
|
|
20231020,190500,375375245,3425,3425,3425,3425,0
|
|
20231020,190400,375375245,3425,3425,3425,3425,0
|
|
20231020,190300,375375245,3425,3425,3425,3425,0
|
|
20231020,190200,375375245,3425,3425,3425,3425,0
|
|
20231020,190100,375375245,3425,3425,3425,3425,0
|
|
20231020,190000,375375245,3425,3425,3425,3425,0
|
|
20231020,185900,375375245,3425,3425,3425,3425,0
|
|
20231020,185800,375375245,3425,3425,3425,3425,0
|
|
20231020,185700,375375245,3425,3425,3425,3425,764
|
|
20231020,185600,375375245,3425,3425,3425,3425,0
|
|
20231020,185500,375375245,3425,3425,3425,3425,0
|
|
20231020,185400,375375245,3425,3425,3425,3425,0
|
|
20231020,185300,375375245,3425,3425,3425,3425,0
|
|
20231020,185200,375375245,3425,3425,3425,3425,0
|
|
20231020,185100,375375245,3425,3425,3425,3425,0
|
|
20231020,185000,375375245,3425,3425,3425,3425,0
|
|
20231020,184900,375375245,3425,3425,3425,3425,0
|
|
20231020,184800,375375245,3425,3425,3425,3425,0
|
|
20231020,184700,375375245,3425,3425,3425,3425,0
|
|
20231020,184600,375375245,3425,3425,3425,3425,0
|
|
20231020,184500,375375245,3425,3425,3425,3425,0
|
|
20231020,184400,375375245,3425,3425,3425,3425,0
|
|
20231020,184300,375375245,3425,3425,3425,3425,0
|
|
20231020,184200,375375245,3425,3425,3425,3425,0
|
|
20231020,184100,375375245,3425,3425,3425,3425,0
|
|
20231020,184000,375375245,3425,3425,3425,3425,0
|
|
20231020,183900,375375245,3425,3425,3425,3425,0
|
|
20231020,183800,375375245,3425,3425,3425,3425,0
|
|
20231020,183700,375375245,3425,3425,3425,3425,0
|
|
20231020,183600,375375245,3425,3425,3425,3425,0
|
|
20231020,183500,375375245,3425,3425,3425,3425,0
|
|
20231020,183400,375375245,3425,3425,3425,3425,0
|
|
20231020,183300,375375245,3425,3425,3425,3425,0
|
|
20231020,183200,375375245,3425,3425,3425,3425,0
|
|
20231020,183100,375375245,3425,3425,3425,3425,0
|
|
20231020,183000,375375245,3425,3425,3425,3425,0
|
|
20231020,182900,375375245,3425,3425,3425,3425,0
|
|
20231020,182800,375375245,3425,3425,3425,3425,0
|
|
20231020,182700,375375245,3425,3425,3425,3425,764
|
|
20231020,182600,375375245,3425,3425,3425,3425,0
|
|
20231020,182500,375375245,3425,3425,3425,3425,0
|
|
20231020,182400,375375245,3425,3425,3425,3425,0
|
|
20231020,182300,375375245,3425,3425,3425,3425,0
|
|
20231020,182200,375375245,3425,3425,3425,3425,0
|
|
20231020,182100,375375245,3425,3425,3425,3425,0
|
|
20231020,182000,375375245,3425,3425,3425,3425,0
|
|
20231020,181900,375375245,3425,3425,3425,3425,0
|
|
20231020,181800,375375245,3425,3425,3425,3425,0
|
|
20231020,181700,375375245,3425,3425,3425,3425,0
|
|
20231020,181600,375375245,3425,3425,3425,3425,0
|
|
20231020,181500,375375245,3425,3425,3425,3425,0
|
|
20231020,181400,375375245,3425,3425,3425,3425,0
|
|
20231020,181300,375375245,3425,3425,3425,3425,0
|
|
20231020,181200,375375245,3425,3425,3425,3425,0
|
|
20231020,181100,375375245,3425,3425,3425,3425,0
|
|
20231020,181000,375375245,3425,3425,3425,3425,0
|
|
20231020,180900,375375245,3425,3425,3425,3425,0
|
|
20231020,180800,375375245,3425,3425,3425,3425,0
|
|
20231020,180700,375375245,3425,3425,3425,3425,0
|
|
20231020,180600,375375245,3425,3425,3425,3425,0
|
|
20231020,180500,375375245,3425,3425,3425,3425,0
|
|
20231020,180400,375375245,3425,3425,3425,3425,0
|
|
20231020,180300,375375245,3425,3425,3425,3425,0
|
|
20231020,180200,375375245,3425,3425,3425,3425,0
|
|
20231020,180100,375375245,3425,3425,3425,3425,0
|
|
20231020,180000,375375245,3425,3425,3425,3425,0
|
|
20231020,175900,375375245,3425,3425,3425,3425,0
|
|
20231020,175800,375375245,3425,3425,3425,3425,0
|
|
20231020,175700,375375245,3425,3425,3425,3425,764
|
|
20231020,175600,375375245,3425,3425,3425,3425,0
|
|
20231020,175500,375375245,3425,3425,3425,3425,0
|
|
20231020,175400,375375245,3425,3425,3425,3425,0
|
|
20231020,175300,375375245,3425,3425,3425,3425,0
|
|
20231020,175200,375375245,3425,3425,3425,3425,0
|
|
20231020,175100,375375245,3425,3425,3425,3425,0
|
|
20231020,175000,375375245,3425,3425,3425,3425,0
|
|
20231020,174900,375375245,3425,3425,3425,3425,0
|
|
20231020,174800,375375245,3425,3425,3425,3425,0
|
|
20231020,174700,375375245,3425,3425,3425,3425,0
|
|
20231020,174600,375375245,3425,3425,3425,3425,0
|
|
20231020,174500,375375245,3425,3425,3425,3425,0
|
|
20231020,174400,375375245,3425,3425,3425,3425,0
|
|
20231020,174300,375375245,3425,3425,3425,3425,0
|
|
20231020,174200,375375245,3425,3425,3425,3425,0
|
|
20231020,174100,375375245,3425,3425,3425,3425,0
|
|
20231020,174000,375375245,3425,3425,3425,3425,0
|
|
20231020,173900,375375245,3425,3425,3425,3425,0
|
|
20231020,173800,375375245,3425,3425,3425,3425,0
|
|
20231020,173700,375375245,3425,3425,3425,3425,0
|
|
20231020,173600,375375245,3425,3425,3425,3425,0
|
|
20231020,173500,375375245,3425,3425,3425,3425,0
|
|
20231020,173400,375375245,3425,3425,3425,3425,0
|
|
20231020,173300,375375245,3425,3425,3425,3425,0
|
|
20231020,173200,375375245,3425,3425,3425,3425,0
|
|
20231020,173100,375375245,3425,3425,3425,3425,0
|
|
20231020,173000,375375245,3425,3425,3425,3425,0
|
|
20231020,172900,375375245,3425,3425,3425,3425,0
|
|
20231020,172800,375375245,3425,3425,3425,3425,0
|
|
20231020,172700,375375245,3425,3425,3425,3425,764
|
|
20231020,172600,375375245,3425,3425,3425,3425,0
|
|
20231020,172500,375375245,3425,3425,3425,3425,0
|
|
20231020,172400,375375245,3425,3425,3425,3425,0
|
|
20231020,172300,375375245,3425,3425,3425,3425,0
|
|
20231020,172200,375375245,3425,3425,3425,3425,0
|
|
20231020,172100,375375245,3425,3425,3425,3425,0
|
|
20231020,172000,375375245,3425,3425,3425,3425,0
|
|
20231020,171900,375375245,3425,3425,3425,3425,0
|
|
20231020,171800,375375245,3425,3425,3425,3425,0
|
|
20231020,171700,375375245,3425,3425,3425,3425,0
|
|
20231020,171600,375375245,3425,3425,3425,3425,0
|
|
20231020,171500,375375245,3425,3425,3425,3425,0
|
|
20231020,171400,375375245,3425,3425,3425,3425,0
|
|
20231020,171300,375375245,3425,3425,3425,3425,0
|
|
20231020,171200,375375245,3425,3425,3425,3425,0
|
|
20231020,171100,375375245,3425,3425,3425,3425,0
|
|
20231020,171000,375375245,3425,3425,3425,3425,0
|
|
20231020,170900,375375245,3425,3425,3425,3425,0
|
|
20231020,170800,375375245,3425,3425,3425,3425,0
|
|
20231020,170700,375375245,3425,3425,3425,3425,0
|
|
20231020,170600,375375245,3425,3425,3425,3425,0
|
|
20231020,170500,375375245,3425,3425,3425,3425,0
|
|
20231020,170400,375375245,3425,3425,3425,3425,0
|
|
20231020,170300,375375245,3425,3425,3425,3425,0
|
|
20231020,170200,375375245,3425,3425,3425,3425,0
|
|
20231020,170100,375375245,3425,3425,3425,3425,0
|
|
20231020,170000,375375245,3425,3425,3425,3425,0
|
|
20231020,165900,375375245,3425,3425,3425,3425,0
|
|
20231020,165800,375375245,3425,3425,3425,3425,0
|
|
20231020,165700,375375245,3425,3425,3425,3425,764
|
|
20231020,165600,375375245,3425,3425,3425,3425,0
|
|
20231020,165500,375375245,3425,3425,3425,3425,0
|
|
20231020,165400,375375245,3425,3425,3425,3425,0
|
|
20231020,165300,375375245,3425,3425,3425,3425,0
|
|
20231020,165200,375375245,3425,3425,3425,3425,0
|
|
20231020,165100,375375245,3425,3425,3425,3425,0
|
|
20231020,165000,375375245,3425,3425,3425,3425,0
|
|
20231020,164900,375375245,3425,3425,3425,3425,0
|
|
20231020,164800,375375245,3425,3425,3425,3425,0
|
|
20231020,164700,375375245,3425,3425,3425,3425,0
|
|
20231020,164600,375375245,3425,3425,3425,3425,0
|
|
20231020,164500,375375245,3425,3425,3425,3425,0
|
|
20231020,164400,375375245,3425,3425,3425,3425,0
|
|
20231020,164300,375375245,3425,3425,3425,3425,0
|
|
20231020,164200,375375245,3425,3425,3425,3425,0
|
|
20231020,164100,375375245,3425,3425,3425,3425,0
|
|
20231020,164000,375375245,3425,3425,3425,3425,0
|
|
20231020,163900,375375245,3425,3425,3425,3425,0
|
|
20231020,163800,375375245,3425,3425,3425,3425,0
|
|
20231020,163700,375375245,3425,3425,3425,3425,0
|
|
20231020,163600,375375245,3425,3425,3425,3425,0
|
|
20231020,163500,375375245,3425,3425,3425,3425,0
|
|
20231020,163400,375375245,3425,3425,3425,3425,0
|
|
20231020,163300,375375245,3425,3425,3425,3425,0
|
|
20231020,163200,375375245,3425,3425,3425,3425,0
|
|
20231020,163100,375375245,3425,3425,3425,3425,0
|
|
20231020,163000,375375245,3425,3425,3425,3425,0
|
|
20231020,162900,375375245,3425,3425,3425,3425,0
|
|
20231020,162800,375375245,3425,3425,3425,3425,0
|
|
20231020,162700,375375245,3425,3425,3425,3425,764
|
|
20231020,162600,375375245,3425,3425,3425,3425,0
|
|
20231020,162500,375375245,3425,3425,3425,3425,0
|
|
20231020,162400,375375245,3425,3425,3425,3425,0
|
|
20231020,162300,375375245,3425,3425,3425,3425,0
|
|
20231020,162200,375375245,3425,3425,3425,3425,0
|
|
20231020,162100,375375245,3425,3425,3425,3425,0
|
|
20231020,162000,375375245,3425,3425,3425,3425,0
|
|
20231020,161900,375375245,3425,3425,3425,3425,0
|
|
20231020,161800,375375245,3425,3425,3425,3425,0
|
|
20231020,161700,375375245,3425,3425,3425,3425,0
|
|
20231020,161600,375375245,3425,3425,3425,3425,0
|
|
20231020,161500,375375245,3425,3425,3425,3425,0
|
|
20231020,161400,375375245,3425,3425,3425,3425,0
|
|
20231020,161300,375375245,3425,3425,3425,3425,0
|
|
20231020,161200,375375245,3425,3425,3425,3425,0
|
|
20231020,161100,375375245,3425,3425,3425,3425,0
|
|
20231020,161000,375375245,3425,3425,3425,3425,0
|
|
20231020,160900,375375245,3425,3425,3425,3425,0
|
|
20231020,160800,375375245,3425,3425,3425,3425,0
|
|
20231020,160700,375375245,3425,3425,3425,3425,0
|
|
20231020,160600,375375245,3425,3425,3425,3425,0
|
|
20231020,160500,375375245,3425,3425,3425,3425,0
|
|
20231020,160400,375375245,3425,3425,3425,3425,0
|
|
20231020,160300,375375245,3425,3425,3425,3425,0
|
|
20231020,160200,375375245,3425,3425,3425,3425,0
|
|
20231020,160100,375375245,3425,3425,3425,3425,0
|
|
20231020,160000,375375245,3425,3425,3425,3425,0
|
|
20231020,155900,375375245,3425,3425,3425,3425,0
|
|
20231020,155800,375375245,3425,3425,3425,3425,0
|
|
20231020,155700,375375245,3425,3425,3425,3425,764
|
|
20231020,155600,375375245,3425,3425,3425,3425,0
|
|
20231020,155500,375375245,3425,3425,3425,3425,0
|
|
20231020,155400,375375245,3425,3425,3425,3425,0
|
|
20231020,155300,375375245,3425,3425,3425,3425,0
|
|
20231020,155200,375375245,3425,3425,3425,3425,0
|
|
20231020,155100,375375245,3425,3425,3425,3425,0
|
|
20231020,155000,375375245,3425,3425,3425,3425,0
|
|
20231020,154900,375375245,3425,3425,3425,3425,0
|
|
20231020,154800,375375245,3425,3425,3425,3425,0
|
|
20231020,154700,375375245,3425,3425,3425,3425,0
|
|
20231020,154600,375375245,3425,3425,3425,3425,0
|
|
20231020,154500,375375245,3425,3425,3425,3425,0
|
|
20231020,154400,375375245,3425,3425,3425,3425,0
|
|
20231020,154300,375375245,3425,3425,3425,3425,0
|
|
20231020,154200,375375245,3425,3425,3425,3425,0
|
|
20231020,154100,375375245,3425,3425,3425,3425,0
|
|
20231020,154000,375375245,3425,3425,3425,3425,0
|
|
20231020,153900,375375245,3425,3425,3425,3425,0
|
|
20231020,153800,375375245,3425,3425,3425,3425,0
|
|
20231020,153700,375375245,3425,3425,3425,3425,0
|
|
20231020,153600,375375245,3425,3425,3425,3425,0
|
|
20231020,153500,375375245,3425,3425,3425,3425,0
|
|
20231020,153400,375375245,3425,3425,3425,3425,0
|
|
20231020,153300,375375245,3425,3425,3425,3425,0
|
|
20231020,153200,375375245,3425,3425,3425,3425,0
|
|
20231020,153100,375375245,3425,3425,3425,3425,0
|
|
20231020,153000,375375245,3425,3425,3425,3425,764
|
|
20231020,152900,372758545,3420,3420,3420,3420,0
|
|
20231020,152800,372758545,3420,3420,3420,3420,0
|
|
20231020,152700,372758545,3420,3420,3420,3420,0
|
|
20231020,152600,372758545,3420,3420,3420,3420,0
|
|
20231020,152500,372758545,3420,3420,3420,3420,0
|
|
20231020,152400,372758545,3420,3420,3420,3420,0
|
|
20231020,152300,372758545,3420,3420,3420,3420,0
|
|
20231020,152200,372758545,3420,3420,3420,3420,0
|
|
20231020,152100,372758545,3420,3420,3420,3420,0
|
|
20231020,152000,372758545,3420,3420,3420,3420,0
|
|
20231020,151900,372758545,3420,3420,3420,3420,271
|
|
20231020,151800,371831725,3420,3435,3435,3420,296
|
|
20231020,151700,370819310,3440,3435,3440,3430,157
|
|
20231020,151600,370280070,3435,3440,3440,3435,44
|
|
20231020,151500,370128760,3440,3440,3440,3440,0
|
|
20231020,151400,370128760,3440,3440,3440,3440,260
|
|
20231020,151300,369234360,3440,3435,3440,3435,43
|
|
20231020,151200,369086450,3425,3425,3425,3425,0
|
|
20231020,151100,369086450,3425,3425,3425,3425,0
|
|
20231020,151000,369086450,3425,3425,3425,3425,50
|
|
20231020,150900,368915200,3425,3440,3440,3425,15
|
|
20231020,150800,368863720,3440,3440,3440,3440,3
|
|
20231020,150700,368853400,3440,3435,3440,3435,7
|
|
20231020,150600,368829345,3425,3425,3425,3425,0
|
|
20231020,150500,368829345,3425,3425,3425,3425,0
|
|
20231020,150400,368829345,3425,3430,3430,3425,938
|
|
20231020,150300,365615270,3430,3430,3430,3430,5
|
|
20231020,150200,365598120,3435,3440,3440,3435,471
|
|
20231020,150100,363979855,3440,3440,3440,3440,0
|
|
20231020,150000,363979855,3440,3440,3440,3440,0
|
|
20231020,145900,363979855,3440,3435,3440,3435,18
|
|
20231020,145800,363917995,3430,3430,3430,3430,0
|
|
20231020,145700,363917995,3430,3430,3430,3430,30
|
|
20231020,145600,363815095,3435,3435,3435,3435,404
|
|
20231020,145500,362427355,3440,3440,3440,3440,36
|
|
20231020,145400,362303515,3460,3460,3460,3460,2
|
|
20231020,145300,362296595,3460,3440,3460,3440,38
|
|
20231020,145200,362165815,3440,3440,3440,3440,9
|
|
20231020,145100,362134855,3440,3440,3440,3440,577
|
|
20231020,145000,360149975,3440,3440,3440,3440,145
|
|
20231020,144900,359651175,3440,3440,3440,3440,0
|
|
20231020,144800,359651175,3440,3440,3440,3440,269
|
|
20231020,144700,358725815,3445,3445,3445,3445,0
|
|
20231020,144600,358725815,3445,3445,3445,3445,0
|
|
20231020,144500,358725815,3445,3445,3445,3445,300
|
|
20231020,144400,357692315,3445,3445,3445,3445,4
|
|
20231020,144300,357678535,3440,3440,3440,3440,0
|
|
20231020,144200,357678535,3440,3440,3440,3440,0
|
|
20231020,144100,357678535,3440,3440,3440,3440,0
|
|
20231020,144000,357678535,3440,3440,3440,3440,0
|
|
20231020,143900,357678535,3440,3440,3440,3440,0
|
|
20231020,143800,357678535,3440,3440,3440,3440,0
|
|
20231020,143700,357678535,3440,3440,3440,3440,0
|
|
20231020,143600,357678535,3440,3460,3460,3440,1144
|
|
20231020,143500,353742425,3460,3460,3460,3460,0
|
|
20231020,143400,353742425,3460,3460,3460,3460,0
|
|
20231020,143300,353742425,3460,3460,3460,3460,5
|
|
20231020,143200,353725125,3465,3465,3465,3465,0
|
|
20231020,143100,353725125,3465,3465,3465,3465,0
|
|
20231020,143000,353725125,3465,3465,3465,3465,7
|
|
20231020,142900,353700870,3450,3450,3450,3450,739
|
|
20231020,142800,351151320,3450,3455,3455,3450,40
|
|
20231020,142700,351013165,3465,3465,3465,3465,99
|
|
20231020,142600,350670130,3465,3465,3465,3465,33
|
|
20231020,142500,350555785,3455,3455,3455,3455,0
|
|
20231020,142400,350555785,3455,3460,3460,3455,25
|
|
20231020,142300,350469385,3470,3470,3470,3470,0
|
|
20231020,142200,350469385,3470,3470,3470,3470,1
|
|
20231020,142100,350465915,3465,3465,3465,3465,0
|
|
20231020,142000,350465915,3465,3465,3465,3465,289
|
|
20231020,141900,349464530,3470,3470,3470,3470,0
|
|
20231020,141800,349464530,3470,3470,3470,3470,208
|
|
20231020,141700,348742770,3480,3480,3480,3480,7
|
|
20231020,141600,348718410,3470,3475,3475,3470,37
|
|
20231020,141500,348589840,3475,3475,3475,3475,269
|
|
20231020,141400,347655065,3475,3475,3475,3475,0
|
|
20231020,141300,347655065,3475,3475,3475,3475,0
|
|
20231020,141200,347655065,3475,3480,3480,3475,30
|
|
20231020,141100,347550805,3490,3490,3490,3490,0
|
|
20231020,141000,347550805,3490,3490,3490,3490,384
|
|
20231020,140900,346210645,3485,3485,3485,3485,0
|
|
20231020,140800,346210645,3485,3485,3485,3485,9
|
|
20231020,140700,346179280,3485,3485,3485,3485,0
|
|
20231020,140600,346179280,3485,3485,3485,3485,0
|
|
20231020,140500,346179280,3485,3485,3485,3485,0
|
|
20231020,140400,346179280,3485,3485,3485,3485,10
|
|
20231020,140300,346144430,3485,3485,3485,3485,82
|
|
20231020,140200,345858660,3485,3485,3485,3485,16
|
|
20231020,140100,345802900,3485,3485,3485,3485,7
|
|
20231020,140000,345778505,3485,3485,3490,3485,338
|
|
20231020,135900,344600565,3485,3480,3485,3480,261
|
|
20231020,135800,343690995,3480,3480,3480,3480,0
|
|
20231020,135700,343690995,3480,3480,3480,3480,0
|
|
20231020,135600,343690995,3480,3480,3480,3480,5
|
|
20231020,135500,343673595,3480,3480,3480,3480,3
|
|
20231020,135400,343663155,3490,3490,3490,3490,0
|
|
20231020,135300,343663155,3490,3490,3490,3490,0
|
|
20231020,135200,343663155,3490,3490,3490,3490,0
|
|
20231020,135100,343663155,3490,3490,3490,3490,0
|
|
20231020,135000,343663155,3490,3470,3490,3470,22
|
|
20231020,134900,343586455,3490,3490,3490,3470,38
|
|
20231020,134800,343453915,3495,3490,3495,3470,953
|
|
20231020,134700,340146500,3470,3475,3485,3470,2616
|
|
20231020,134600,331034765,3475,3475,3475,3475,5
|
|
20231020,134500,331017390,3470,3470,3470,3470,115
|
|
20231020,134400,330618340,3455,3455,3455,3455,0
|
|
20231020,134300,330618340,3455,3455,3455,3455,0
|
|
20231020,134200,330618340,3455,3455,3455,3455,0
|
|
20231020,134100,330618340,3455,3455,3455,3455,0
|
|
20231020,134000,330618340,3455,3455,3455,3455,0
|
|
20231020,133900,330618340,3455,3455,3455,3455,0
|
|
20231020,133800,330618340,3455,3455,3455,3455,112
|
|
20231020,133700,330231380,3455,3455,3455,3455,70
|
|
20231020,133600,329989530,3450,3470,3470,3450,250
|
|
20231020,133500,329122900,3465,3465,3465,3465,92
|
|
20231020,133400,328804120,3465,3465,3465,3465,0
|
|
20231020,133300,328804120,3465,3465,3465,3465,0
|
|
20231020,133200,328804120,3465,3465,3465,3465,0
|
|
20231020,133100,328804120,3465,3465,3465,3465,1
|
|
20231020,133000,328800655,3460,3460,3460,3460,62
|
|
20231020,132900,328586135,3460,3460,3460,3460,0
|
|
20231020,132800,328586135,3460,3460,3460,3460,0
|
|
20231020,132700,328586135,3460,3460,3460,3460,3
|
|
20231020,132600,328575755,3460,3460,3460,3460,0
|
|
20231020,132500,328575755,3460,3460,3460,3460,79
|
|
20231020,132400,328302415,3460,3460,3460,3460,0
|
|
20231020,132300,328302415,3460,3460,3460,3460,0
|
|
20231020,132200,328302415,3460,3460,3460,3460,28
|
|
20231020,132100,328205535,3460,3460,3460,3460,0
|
|
20231020,132000,328205535,3460,3460,3460,3460,0
|
|
20231020,131900,328205535,3460,3460,3460,3460,100
|
|
20231020,131800,327859535,3460,3460,3460,3460,0
|
|
20231020,131700,327859535,3460,3460,3460,3460,29
|
|
20231020,131600,327759195,3460,3460,3460,3460,0
|
|
20231020,131500,327759195,3460,3460,3460,3460,1
|
|
20231020,131400,327755735,3460,3450,3460,3450,2
|
|
20231020,131300,327748825,3455,3455,3455,3455,97
|
|
20231020,131200,327413690,3455,3455,3455,3455,3
|
|
20231020,131100,327403325,3455,3455,3455,3455,0
|
|
20231020,131000,327403325,3455,3455,3455,3455,0
|
|
20231020,130900,327403325,3455,3455,3455,3455,0
|
|
20231020,130800,327403325,3455,3455,3455,3455,153
|
|
20231020,130700,326874710,3455,3455,3455,3455,20
|
|
20231020,130600,326805610,3455,3455,3455,3455,6
|
|
20231020,130500,326784880,3455,3455,3455,3455,20
|
|
20231020,130400,326715780,3455,3455,3455,3455,20
|
|
20231020,130300,326646680,3455,3450,3455,3450,1235
|
|
20231020,130200,322379865,3450,3450,3450,3450,20
|
|
20231020,130100,322310865,3450,3450,3450,3450,0
|
|
20231020,130000,322310865,3450,3450,3450,3450,0
|
|
20231020,125900,322310865,3450,3450,3450,3450,126
|
|
20231020,125800,321876165,3450,3450,3450,3450,0
|
|
20231020,125700,321876165,3450,3450,3450,3450,0
|
|
20231020,125600,321876165,3450,3450,3450,3450,0
|
|
20231020,125500,321876165,3450,3450,3450,3450,100
|
|
20231020,125400,321531165,3440,3440,3440,3440,2
|
|
20231020,125300,321524285,3440,3440,3440,3440,299
|
|
20231020,125200,320495725,3440,3440,3440,3440,0
|
|
20231020,125100,320495725,3440,3440,3440,3440,0
|
|
20231020,125000,320495725,3440,3440,3440,3440,0
|
|
20231020,124900,320495725,3440,3440,3440,3440,0
|
|
20231020,124800,320495725,3440,3440,3440,3440,0
|
|
20231020,124700,320495725,3440,3440,3440,3440,0
|
|
20231020,124600,320495725,3440,3435,3440,3435,91
|
|
20231020,124500,320183115,3430,3430,3430,3430,2
|
|
20231020,124400,320176255,3430,3430,3430,3430,0
|
|
20231020,124300,320176255,3430,3430,3430,3430,0
|
|
20231020,124200,320176255,3430,3430,3430,3430,0
|
|
20231020,124100,320176255,3430,3430,3430,3430,124
|
|
20231020,124000,319750935,3430,3430,3430,3430,13
|
|
20231020,123900,319706345,3430,3430,3430,3430,1
|
|
20231020,123800,319702915,3420,3420,3420,3420,0
|
|
20231020,123700,319702915,3420,3420,3420,3420,0
|
|
20231020,123600,319702915,3420,3420,3420,3420,0
|
|
20231020,123500,319702915,3420,3420,3420,3420,0
|
|
20231020,123400,319702915,3420,3420,3420,3420,0
|
|
20231020,123300,319702915,3420,3420,3420,3420,31
|
|
20231020,123200,319596895,3430,3430,3430,3430,0
|
|
20231020,123100,319596895,3430,3430,3430,3430,47
|
|
20231020,123000,319435685,3430,3430,3430,3430,50
|
|
20231020,122900,319264185,3430,3420,3430,3420,2
|
|
20231020,122800,319257335,3430,3430,3430,3430,20
|
|
20231020,122700,319188735,3425,3425,3425,3425,74
|
|
20231020,122600,318935285,3430,3430,3430,3430,0
|
|
20231020,122500,318935285,3430,3430,3430,3430,0
|
|
20231020,122400,318935285,3430,3430,3430,3430,0
|
|
20231020,122300,318935285,3430,3430,3430,3430,0
|
|
20231020,122200,318935285,3430,3430,3430,3430,0
|
|
20231020,122100,318935285,3430,3430,3430,3430,0
|
|
20231020,122000,318935285,3430,3430,3430,3430,0
|
|
20231020,121900,318935285,3430,3430,3430,3430,0
|
|
20231020,121800,318935285,3430,3430,3430,3430,1
|
|
20231020,121700,318931855,3435,3435,3435,3435,1
|
|
20231020,121600,318928420,3435,3435,3435,3435,0
|
|
20231020,121500,318928420,3435,3435,3435,3435,0
|
|
20231020,121400,318928420,3435,3435,3435,3435,0
|
|
20231020,121300,318928420,3435,3435,3435,3425,50
|
|
20231020,121200,318756800,3440,3440,3440,3440,0
|
|
20231020,121100,318756800,3440,3440,3440,3440,0
|
|
20231020,121000,318756800,3440,3440,3440,3440,0
|
|
20231020,120900,318756800,3440,3440,3440,3440,0
|
|
20231020,120800,318756800,3440,3440,3440,3440,0
|
|
20231020,120700,318756800,3440,3440,3440,3440,0
|
|
20231020,120600,318756800,3440,3435,3440,3435,190
|
|
20231020,120500,318103270,3440,3440,3440,3440,10
|
|
20231020,120400,318068870,3430,3430,3430,3430,100
|
|
20231020,120300,317725870,3430,3430,3430,3430,6
|
|
20231020,120200,317705290,3425,3425,3425,3425,883
|
|
20231020,120100,314681015,3425,3425,3425,3425,0
|
|
20231020,120000,314681015,3425,3425,3425,3425,0
|
|
20231020,115900,314681015,3425,3420,3425,3420,304
|
|
20231020,115800,313641215,3415,3415,3415,3415,386
|
|
20231020,115700,312323025,3410,3410,3410,3410,0
|
|
20231020,115600,312323025,3410,3410,3410,3410,0
|
|
20231020,115500,312323025,3410,3410,3410,3410,0
|
|
20231020,115400,312323025,3410,3410,3410,3410,18
|
|
20231020,115300,312261645,3410,3410,3410,3410,0
|
|
20231020,115200,312261645,3410,3410,3410,3410,0
|
|
20231020,115100,312261645,3410,3395,3410,3395,200
|
|
20231020,115000,311581590,3395,3395,3395,3395,0
|
|
20231020,114900,311581590,3395,3395,3395,3395,0
|
|
20231020,114800,311581590,3395,3395,3395,3395,0
|
|
20231020,114700,311581590,3395,3395,3395,3395,0
|
|
20231020,114600,311581590,3395,3395,3395,3395,0
|
|
20231020,114500,311581590,3395,3395,3395,3395,1
|
|
20231020,114400,311578195,3405,3395,3405,3395,36
|
|
20231020,114300,311455845,3400,3400,3400,3400,0
|
|
20231020,114200,311455845,3400,3400,3400,3400,0
|
|
20231020,114100,311455845,3400,3400,3400,3400,3
|
|
20231020,114000,311445645,3400,3400,3400,3400,0
|
|
20231020,113900,311445645,3400,3400,3400,3400,0
|
|
20231020,113800,311445645,3400,3400,3400,3400,0
|
|
20231020,113700,311445645,3400,3400,3400,3400,0
|
|
20231020,113600,311445645,3400,3400,3400,3400,12
|
|
20231020,113500,311404845,3395,3395,3395,3395,0
|
|
20231020,113400,311404845,3395,3395,3395,3395,0
|
|
20231020,113300,311404845,3395,3395,3395,3395,0
|
|
20231020,113200,311404845,3395,3395,3395,3395,0
|
|
20231020,113100,311404845,3395,3395,3395,3395,333
|
|
20231020,113000,310274310,3395,3395,3395,3395,1
|
|
20231020,112900,310270915,3395,3395,3395,3395,2
|
|
20231020,112800,310264125,3390,3390,3390,3390,0
|
|
20231020,112700,310264125,3390,3390,3390,3390,0
|
|
20231020,112600,310264125,3390,3390,3390,3390,10
|
|
20231020,112500,310230225,3395,3395,3395,3395,0
|
|
20231020,112400,310230225,3395,3395,3395,3395,0
|
|
20231020,112300,310230225,3395,3395,3395,3395,101
|
|
20231020,112200,309887330,3395,3395,3395,3395,0
|
|
20231020,112100,309887330,3395,3395,3395,3395,0
|
|
20231020,112000,309887330,3395,3395,3395,3395,0
|
|
20231020,111900,309887330,3395,3395,3395,3395,0
|
|
20231020,111800,309887330,3395,3395,3395,3395,953
|
|
20231020,111700,306651895,3405,3400,3405,3400,12
|
|
20231020,111600,306611090,3400,3405,3410,3400,182
|
|
20231020,111500,305990965,3405,3405,3405,3405,3
|
|
20231020,111400,305980750,3400,3400,3400,3400,0
|
|
20231020,111300,305980750,3400,3400,3400,3400,17
|
|
20231020,111200,305922950,3400,3400,3400,3400,0
|
|
20231020,111100,305922950,3400,3395,3400,3395,80
|
|
20231020,111000,305651185,3395,3405,3405,3395,256
|
|
20231020,110900,304781535,3405,3400,3405,3390,2328
|
|
20231020,110800,296884715,3405,3405,3405,3405,5
|
|
20231020,110700,296867690,3405,3405,3405,3405,0
|
|
20231020,110600,296867690,3405,3405,3405,3405,0
|
|
20231020,110500,296867690,3405,3405,3405,3405,12
|
|
20231020,110400,296826830,3415,3415,3415,3405,403
|
|
20231020,110300,295452585,3400,3400,3400,3400,0
|
|
20231020,110200,295452585,3400,3400,3400,3400,0
|
|
20231020,110100,295452585,3400,3400,3400,3400,68
|
|
20231020,110000,295221385,3400,3400,3400,3400,0
|
|
20231020,105900,295221385,3400,3400,3400,3400,125
|
|
20231020,105800,294796385,3400,3400,3400,3395,9
|
|
20231020,105700,294765795,3395,3415,3415,3395,2601
|
|
20231020,105600,285935380,3400,3400,3400,3400,0
|
|
20231020,105500,285935380,3400,3400,3400,3400,1377
|
|
20231020,105400,281253580,3400,3400,3400,3400,0
|
|
20231020,105300,281253580,3400,3405,3405,3400,1400
|
|
20231020,105200,276493495,3405,3405,3405,3405,0
|
|
20231020,105100,276493495,3405,3405,3405,3405,1052
|
|
20231020,105000,272911435,3400,3410,3410,3400,3000
|
|
20231020,104900,262708300,3410,3410,3410,3410,0
|
|
20231020,104800,262708300,3410,3415,3415,3410,60
|
|
20231020,104700,262503450,3415,3415,3415,3415,0
|
|
20231020,104600,262503450,3415,3415,3415,3415,0
|
|
20231020,104500,262503450,3415,3415,3415,3415,0
|
|
20231020,104400,262503450,3415,3415,3415,3415,1
|
|
20231020,104300,262500035,3405,3405,3405,3405,0
|
|
20231020,104200,262500035,3405,3405,3405,3405,0
|
|
20231020,104100,262500035,3405,3405,3405,3405,200
|
|
20231020,104000,261819035,3405,3405,3405,3405,277
|
|
20231020,103900,260875850,3415,3415,3415,3415,20
|
|
20231020,103800,260807550,3415,3415,3415,3415,0
|
|
20231020,103700,260807550,3415,3415,3415,3415,0
|
|
20231020,103600,260807550,3415,3415,3415,3415,1
|
|
20231020,103500,260804135,3405,3405,3405,3405,226
|
|
20231020,103400,260034605,3405,3405,3405,3405,0
|
|
20231020,103300,260034605,3405,3405,3405,3405,937
|
|
20231020,103200,256844120,3405,3405,3405,3405,0
|
|
20231020,103100,256844120,3405,3405,3405,3405,0
|
|
20231020,103000,256844120,3405,3405,3405,3405,100
|
|
20231020,102900,256503620,3405,3405,3405,3405,28
|
|
20231020,102800,256408280,3405,3405,3405,3405,100
|
|
20231020,102700,256067780,3405,3405,3405,3405,300
|
|
20231020,102600,255046280,3405,3400,3405,3400,16
|
|
20231020,102500,254991875,3400,3400,3400,3400,0
|
|
20231020,102400,254991875,3400,3400,3400,3400,200
|
|
20231020,102300,254311875,3400,3400,3400,3400,0
|
|
20231020,102200,254311875,3400,3400,3400,3400,100
|
|
20231020,102100,253971875,3400,3400,3400,3400,0
|
|
20231020,102000,253971875,3400,3400,3400,3400,133
|
|
20231020,101900,253519675,3400,3400,3400,3400,1078
|
|
20231020,101800,249854475,3410,3410,3410,3410,0
|
|
20231020,101700,249854475,3410,3410,3410,3410,2
|
|
20231020,101600,249847655,3400,3405,3405,3400,21
|
|
20231020,101500,249776160,3395,3405,3405,3395,1791
|
|
20231020,101400,243692415,3405,3400,3405,3400,1508
|
|
20231020,101300,238565175,3405,3400,3405,3400,204
|
|
20231020,101200,237871555,3405,3395,3405,3395,3783
|
|
20231020,101100,225028220,3400,3405,3405,3400,1624
|
|
20231020,101000,219506220,3405,3410,3415,3405,144
|
|
20231020,100900,219015145,3420,3420,3420,3420,7
|
|
20231020,100800,218991205,3420,3420,3420,3420,0
|
|
20231020,100700,218991205,3420,3420,3420,3400,48
|
|
20231020,100600,218827285,3420,3415,3420,3415,312
|
|
20231020,100500,217761730,3415,3415,3415,3415,0
|
|
20231020,100400,217761730,3415,3415,3415,3415,125
|
|
20231020,100300,217334855,3415,3400,3415,3400,221
|
|
20231020,100200,216580455,3400,3400,3400,3400,1429
|
|
20231020,100100,211721855,3400,3405,3420,3400,2209
|
|
20231020,100000,204197515,3405,3405,3405,3405,1283
|
|
20231020,095900,199828900,3410,3420,3420,3410,1323
|
|
20231020,095800,195316710,3420,3420,3420,3420,148
|
|
20231020,095700,194810550,3420,3405,3420,3405,65
|
|
20231020,095600,194588565,3410,3420,3420,3410,282
|
|
20231020,095500,193626845,3420,3420,3420,3420,0
|
|
20231020,095400,193626845,3420,3410,3420,3405,697
|
|
20231020,095300,191246010,3405,3405,3405,3405,1
|
|
20231020,095200,191242605,3400,3400,3400,3400,2
|
|
20231020,095100,191235805,3400,3400,3400,3400,12
|
|
20231020,095000,191195005,3410,3410,3410,3410,146
|
|
20231020,094900,190697145,3420,3420,3420,3420,6
|
|
20231020,094800,190676625,3420,3410,3420,3400,217
|
|
20231020,094700,189937285,3405,3420,3420,3405,1284
|
|
20231020,094600,185564010,3420,3420,3420,3410,699
|
|
20231020,094500,183179430,3420,3420,3420,3420,2
|
|
20231020,094400,183172590,3415,3415,3415,3415,0
|
|
20231020,094300,183172590,3415,3415,3415,3415,0
|
|
20231020,094200,183172590,3415,3420,3420,3415,1474
|
|
20231020,094100,178137970,3420,3425,3425,3420,2000
|
|
20231020,094000,171297420,3440,3440,3440,3440,0
|
|
20231020,093900,171297420,3440,3440,3440,3440,0
|
|
20231020,093800,171297420,3440,3440,3440,3440,145
|
|
20231020,093700,170798620,3435,3435,3435,3435,191
|
|
20231020,093600,170142535,3440,3440,3440,3440,2
|
|
20231020,093500,170135655,3440,3430,3440,3430,216
|
|
20231020,093400,169392805,3420,3420,3420,3420,0
|
|
20231020,093300,169392805,3420,3420,3420,3420,111
|
|
20231020,093200,169013185,3420,3425,3425,3420,2236
|
|
20231020,093100,161358350,3430,3440,3440,3430,731
|
|
20231020,093000,158850440,3435,3430,3435,3430,178
|
|
20231020,092900,158239810,3430,3435,3435,3430,56
|
|
20231020,092800,158047650,3435,3430,3435,3430,4
|
|
20231020,092700,158033920,3435,3435,3435,3435,27
|
|
20231020,092600,157941175,3435,3435,3435,3435,22
|
|
20231020,092500,157865605,3440,3430,3440,3430,226
|
|
20231020,092400,157089150,3430,3430,3430,3430,2
|
|
20231020,092300,157082290,3425,3435,3440,3425,2960
|
|
20231020,092200,146923570,3440,3440,3440,3440,15
|
|
20231020,092100,146871970,3455,3455,3455,3455,9
|
|
20231020,092000,146840875,3455,3435,3455,3435,87
|
|
20231020,091900,146542010,3435,3440,3440,3435,640
|
|
20231020,091800,144340640,3455,3455,3455,3455,19
|
|
20231020,091700,144274995,3450,3445,3450,3445,182
|
|
20231020,091600,143647600,3440,3440,3440,3440,75
|
|
20231020,091500,143389600,3455,3445,3455,3440,1267
|
|
20231020,091400,139026260,3450,3450,3450,3450,0
|
|
20231020,091300,139026260,3450,3450,3450,3450,0
|
|
20231020,091200,139026260,3450,3465,3465,3450,4636
|
|
20231020,091100,122999055,3505,3465,3505,3465,921
|
|
20231020,091000,119803475,3490,3470,3490,3470,1161
|
|
20231020,090900,115774705,3470,3470,3470,3470,1
|
|
20231020,090800,115771235,3475,3480,3480,3475,1307
|
|
20231020,090700,111229065,3490,3490,3490,3480,1020
|
|
20231020,090600,107672255,3480,3480,3480,3480,0
|
|
20231020,090500,107672255,3480,3490,3490,3480,1040
|
|
20231020,090400,104052655,3490,3490,3490,3490,1307
|
|
20231020,090300,99491225,3520,3520,3520,3520,0
|
|
20231020,090200,99491225,3520,3485,3520,3485,10946
|
|
20231020,090100,61293585,3485,3485,3485,3485,1007
|
|
20231020,090000,57784190,3485,3485,3485,3455,16588
|