673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201000,466539400,3910,3910,3910,3910,3941
|
|
20231020,200900,466539400,3910,3910,3910,3910,0
|
|
20231020,200800,466539400,3910,3910,3910,3910,0
|
|
20231020,200700,466539400,3910,3910,3910,3910,0
|
|
20231020,200600,466539400,3910,3910,3910,3910,0
|
|
20231020,200500,466539400,3910,3910,3910,3910,0
|
|
20231020,200400,466539400,3910,3910,3910,3910,0
|
|
20231020,200300,466539400,3910,3910,3910,3910,0
|
|
20231020,200200,466539400,3910,3910,3910,3910,0
|
|
20231020,200100,466539400,3910,3910,3910,3910,0
|
|
20231020,200000,466539400,3910,3910,3910,3910,0
|
|
20231020,195900,466539400,3910,3910,3910,3910,0
|
|
20231020,195800,466539400,3910,3910,3910,3910,0
|
|
20231020,195700,466539400,3910,3910,3910,3910,0
|
|
20231020,195600,466539400,3910,3910,3910,3910,0
|
|
20231020,195500,466539400,3910,3910,3910,3910,0
|
|
20231020,195400,466539400,3910,3910,3910,3910,0
|
|
20231020,195300,466539400,3910,3910,3910,3910,0
|
|
20231020,195200,466539400,3910,3910,3910,3910,0
|
|
20231020,195100,466539400,3910,3910,3910,3910,0
|
|
20231020,195000,466539400,3910,3910,3910,3910,0
|
|
20231020,194900,466539400,3910,3910,3910,3910,0
|
|
20231020,194800,466539400,3910,3910,3910,3910,0
|
|
20231020,194700,466539400,3910,3910,3910,3910,0
|
|
20231020,194600,466539400,3910,3910,3910,3910,0
|
|
20231020,194500,466539400,3910,3910,3910,3910,0
|
|
20231020,194400,466539400,3910,3910,3910,3910,0
|
|
20231020,194300,466539400,3910,3910,3910,3910,0
|
|
20231020,194200,466539400,3910,3910,3910,3910,0
|
|
20231020,194100,466539400,3910,3910,3910,3910,0
|
|
20231020,194000,466539400,3910,3910,3910,3910,3941
|
|
20231020,193900,466539400,3910,3910,3910,3910,0
|
|
20231020,193800,466539400,3910,3910,3910,3910,0
|
|
20231020,193700,466539400,3910,3910,3910,3910,0
|
|
20231020,193600,466539400,3910,3910,3910,3910,0
|
|
20231020,193500,466539400,3910,3910,3910,3910,0
|
|
20231020,193400,466539400,3910,3910,3910,3910,0
|
|
20231020,193300,466539400,3910,3910,3910,3910,0
|
|
20231020,193200,466539400,3910,3910,3910,3910,0
|
|
20231020,193100,466539400,3910,3910,3910,3910,0
|
|
20231020,193000,466539400,3910,3910,3910,3910,0
|
|
20231020,192900,466539400,3910,3910,3910,3910,0
|
|
20231020,192800,466539400,3910,3910,3910,3910,0
|
|
20231020,192700,466539400,3910,3910,3910,3910,0
|
|
20231020,192600,466539400,3910,3910,3910,3910,0
|
|
20231020,192500,466539400,3910,3910,3910,3910,0
|
|
20231020,192400,466539400,3910,3910,3910,3910,0
|
|
20231020,192300,466539400,3910,3910,3910,3910,0
|
|
20231020,192200,466539400,3910,3910,3910,3910,0
|
|
20231020,192100,466539400,3910,3910,3910,3910,0
|
|
20231020,192000,466539400,3910,3910,3910,3910,0
|
|
20231020,191900,466539400,3910,3910,3910,3910,0
|
|
20231020,191800,466539400,3910,3910,3910,3910,0
|
|
20231020,191700,466539400,3910,3910,3910,3910,0
|
|
20231020,191600,466539400,3910,3910,3910,3910,0
|
|
20231020,191500,466539400,3910,3910,3910,3910,0
|
|
20231020,191400,466539400,3910,3910,3910,3910,0
|
|
20231020,191300,466539400,3910,3910,3910,3910,0
|
|
20231020,191200,466539400,3910,3910,3910,3910,0
|
|
20231020,191100,466539400,3910,3910,3910,3910,0
|
|
20231020,191000,466539400,3910,3910,3910,3910,3941
|
|
20231020,190900,466539400,3910,3910,3910,3910,0
|
|
20231020,190800,466539400,3910,3910,3910,3910,0
|
|
20231020,190700,466539400,3910,3910,3910,3910,0
|
|
20231020,190600,466539400,3910,3910,3910,3910,0
|
|
20231020,190500,466539400,3910,3910,3910,3910,0
|
|
20231020,190400,466539400,3910,3910,3910,3910,0
|
|
20231020,190300,466539400,3910,3910,3910,3910,0
|
|
20231020,190200,466539400,3910,3910,3910,3910,0
|
|
20231020,190100,466539400,3910,3910,3910,3910,0
|
|
20231020,190000,466539400,3910,3910,3910,3910,0
|
|
20231020,185900,466539400,3910,3910,3910,3910,0
|
|
20231020,185800,466539400,3910,3910,3910,3910,0
|
|
20231020,185700,466539400,3910,3910,3910,3910,0
|
|
20231020,185600,466539400,3910,3910,3910,3910,0
|
|
20231020,185500,466539400,3910,3910,3910,3910,0
|
|
20231020,185400,466539400,3910,3910,3910,3910,0
|
|
20231020,185300,466539400,3910,3910,3910,3910,0
|
|
20231020,185200,466539400,3910,3910,3910,3910,0
|
|
20231020,185100,466539400,3910,3910,3910,3910,0
|
|
20231020,185000,466539400,3910,3910,3910,3910,0
|
|
20231020,184900,466539400,3910,3910,3910,3910,0
|
|
20231020,184800,466539400,3910,3910,3910,3910,0
|
|
20231020,184700,466539400,3910,3910,3910,3910,0
|
|
20231020,184600,466539400,3910,3910,3910,3910,0
|
|
20231020,184500,466539400,3910,3910,3910,3910,0
|
|
20231020,184400,466539400,3910,3910,3910,3910,0
|
|
20231020,184300,466539400,3910,3910,3910,3910,0
|
|
20231020,184200,466539400,3910,3910,3910,3910,0
|
|
20231020,184100,466539400,3910,3910,3910,3910,0
|
|
20231020,184000,466539400,3910,3910,3910,3910,3941
|
|
20231020,183900,466539400,3910,3910,3910,3910,0
|
|
20231020,183800,466539400,3910,3910,3910,3910,0
|
|
20231020,183700,466539400,3910,3910,3910,3910,0
|
|
20231020,183600,466539400,3910,3910,3910,3910,0
|
|
20231020,183500,466539400,3910,3910,3910,3910,0
|
|
20231020,183400,466539400,3910,3910,3910,3910,0
|
|
20231020,183300,466539400,3910,3910,3910,3910,0
|
|
20231020,183200,466539400,3910,3910,3910,3910,0
|
|
20231020,183100,466539400,3910,3910,3910,3910,0
|
|
20231020,183000,466539400,3910,3910,3910,3910,0
|
|
20231020,182900,466539400,3910,3910,3910,3910,0
|
|
20231020,182800,466539400,3910,3910,3910,3910,0
|
|
20231020,182700,466539400,3910,3910,3910,3910,0
|
|
20231020,182600,466539400,3910,3910,3910,3910,0
|
|
20231020,182500,466539400,3910,3910,3910,3910,0
|
|
20231020,182400,466539400,3910,3910,3910,3910,0
|
|
20231020,182300,466539400,3910,3910,3910,3910,0
|
|
20231020,182200,466539400,3910,3910,3910,3910,0
|
|
20231020,182100,466539400,3910,3910,3910,3910,0
|
|
20231020,182000,466539400,3910,3910,3910,3910,0
|
|
20231020,181900,466539400,3910,3910,3910,3910,0
|
|
20231020,181800,466539400,3910,3910,3910,3910,0
|
|
20231020,181700,466539400,3910,3910,3910,3910,0
|
|
20231020,181600,466539400,3910,3910,3910,3910,0
|
|
20231020,181500,466539400,3910,3910,3910,3910,0
|
|
20231020,181400,466539400,3910,3910,3910,3910,0
|
|
20231020,181300,466539400,3910,3910,3910,3910,0
|
|
20231020,181200,466539400,3910,3910,3910,3910,0
|
|
20231020,181100,466539400,3910,3910,3910,3910,0
|
|
20231020,181000,466539400,3910,3910,3910,3910,3941
|
|
20231020,180900,466539400,3910,3910,3910,3910,0
|
|
20231020,180800,466539400,3910,3910,3910,3910,0
|
|
20231020,180700,466539400,3910,3910,3910,3910,0
|
|
20231020,180600,466539400,3910,3910,3910,3910,0
|
|
20231020,180500,466539400,3910,3910,3910,3910,0
|
|
20231020,180400,466539400,3910,3910,3910,3910,0
|
|
20231020,180300,466539400,3910,3910,3910,3910,0
|
|
20231020,180200,466539400,3910,3910,3910,3910,0
|
|
20231020,180100,466539400,3910,3910,3910,3910,0
|
|
20231020,180000,466539400,3910,3910,3910,3910,0
|
|
20231020,175900,466539400,3910,3910,3910,3910,0
|
|
20231020,175800,466539400,3910,3910,3910,3910,0
|
|
20231020,175700,466539400,3910,3910,3910,3910,0
|
|
20231020,175600,466539400,3910,3910,3910,3910,0
|
|
20231020,175500,466539400,3910,3910,3910,3910,0
|
|
20231020,175400,466539400,3910,3910,3910,3910,0
|
|
20231020,175300,466539400,3910,3910,3910,3910,0
|
|
20231020,175200,466539400,3910,3910,3910,3910,0
|
|
20231020,175100,466539400,3910,3910,3910,3910,0
|
|
20231020,175000,466539400,3910,3910,3910,3910,0
|
|
20231020,174900,466539400,3910,3910,3910,3910,0
|
|
20231020,174800,466539400,3910,3910,3910,3910,0
|
|
20231020,174700,466539400,3910,3910,3910,3910,0
|
|
20231020,174600,466539400,3910,3910,3910,3910,0
|
|
20231020,174500,466539400,3910,3910,3910,3910,0
|
|
20231020,174400,466539400,3910,3910,3910,3910,0
|
|
20231020,174300,466539400,3910,3910,3910,3910,0
|
|
20231020,174200,466539400,3910,3910,3910,3910,0
|
|
20231020,174100,466539400,3910,3910,3910,3910,0
|
|
20231020,174000,466539400,3910,3910,3910,3910,3941
|
|
20231020,173900,466539400,3910,3910,3910,3910,0
|
|
20231020,173800,466539400,3910,3910,3910,3910,0
|
|
20231020,173700,466539400,3910,3910,3910,3910,0
|
|
20231020,173600,466539400,3910,3910,3910,3910,0
|
|
20231020,173500,466539400,3910,3910,3910,3910,0
|
|
20231020,173400,466539400,3910,3910,3910,3910,0
|
|
20231020,173300,466539400,3910,3910,3910,3910,0
|
|
20231020,173200,466539400,3910,3910,3910,3910,0
|
|
20231020,173100,466539400,3910,3910,3910,3910,0
|
|
20231020,173000,466539400,3910,3910,3910,3910,0
|
|
20231020,172900,466539400,3910,3910,3910,3910,0
|
|
20231020,172800,466539400,3910,3910,3910,3910,0
|
|
20231020,172700,466539400,3910,3910,3910,3910,0
|
|
20231020,172600,466539400,3910,3910,3910,3910,0
|
|
20231020,172500,466539400,3910,3910,3910,3910,0
|
|
20231020,172400,466539400,3910,3910,3910,3910,0
|
|
20231020,172300,466539400,3910,3910,3910,3910,0
|
|
20231020,172200,466539400,3910,3910,3910,3910,0
|
|
20231020,172100,466539400,3910,3910,3910,3910,0
|
|
20231020,172000,466539400,3910,3910,3910,3910,0
|
|
20231020,171900,466539400,3910,3910,3910,3910,0
|
|
20231020,171800,466539400,3910,3910,3910,3910,0
|
|
20231020,171700,466539400,3910,3910,3910,3910,0
|
|
20231020,171600,466539400,3910,3910,3910,3910,0
|
|
20231020,171500,466539400,3910,3910,3910,3910,0
|
|
20231020,171400,466539400,3910,3910,3910,3910,0
|
|
20231020,171300,466539400,3910,3910,3910,3910,0
|
|
20231020,171200,466539400,3910,3910,3910,3910,0
|
|
20231020,171100,466539400,3910,3910,3910,3910,0
|
|
20231020,171000,466539400,3910,3910,3910,3910,3941
|
|
20231020,170900,466539400,3910,3910,3910,3910,0
|
|
20231020,170800,466539400,3910,3910,3910,3910,0
|
|
20231020,170700,466539400,3910,3910,3910,3910,0
|
|
20231020,170600,466539400,3910,3910,3910,3910,0
|
|
20231020,170500,466539400,3910,3910,3910,3910,0
|
|
20231020,170400,466539400,3910,3910,3910,3910,0
|
|
20231020,170300,466539400,3910,3910,3910,3910,0
|
|
20231020,170200,466539400,3910,3910,3910,3910,0
|
|
20231020,170100,466539400,3910,3910,3910,3910,0
|
|
20231020,170000,466539400,3910,3910,3910,3910,0
|
|
20231020,165900,466539400,3910,3910,3910,3910,0
|
|
20231020,165800,466539400,3910,3910,3910,3910,0
|
|
20231020,165700,466539400,3910,3910,3910,3910,0
|
|
20231020,165600,466539400,3910,3910,3910,3910,0
|
|
20231020,165500,466539400,3910,3910,3910,3910,0
|
|
20231020,165400,466539400,3910,3910,3910,3910,0
|
|
20231020,165300,466539400,3910,3910,3910,3910,0
|
|
20231020,165200,466539400,3910,3910,3910,3910,0
|
|
20231020,165100,466539400,3910,3910,3910,3910,0
|
|
20231020,165000,466539400,3910,3910,3910,3910,0
|
|
20231020,164900,466539400,3910,3910,3910,3910,0
|
|
20231020,164800,466539400,3910,3910,3910,3910,0
|
|
20231020,164700,466539400,3910,3910,3910,3910,0
|
|
20231020,164600,466539400,3910,3910,3910,3910,0
|
|
20231020,164500,466539400,3910,3910,3910,3910,0
|
|
20231020,164400,466539400,3910,3910,3910,3910,0
|
|
20231020,164300,466539400,3910,3910,3910,3910,0
|
|
20231020,164200,466539400,3910,3910,3910,3910,0
|
|
20231020,164100,466539400,3910,3910,3910,3910,0
|
|
20231020,164000,466539400,3910,3910,3910,3910,3941
|
|
20231020,163900,466539400,3910,3910,3910,3910,0
|
|
20231020,163800,466539400,3910,3910,3910,3910,0
|
|
20231020,163700,466539400,3910,3910,3910,3910,0
|
|
20231020,163600,466539400,3910,3910,3910,3910,0
|
|
20231020,163500,466539400,3910,3910,3910,3910,0
|
|
20231020,163400,466539400,3910,3910,3910,3910,0
|
|
20231020,163300,466539400,3910,3910,3910,3910,0
|
|
20231020,163200,466539400,3910,3910,3910,3910,0
|
|
20231020,163100,466539400,3910,3910,3910,3910,0
|
|
20231020,163000,466539400,3910,3910,3910,3910,0
|
|
20231020,162900,466539400,3910,3910,3910,3910,0
|
|
20231020,162800,466539400,3910,3910,3910,3910,0
|
|
20231020,162700,466539400,3910,3910,3910,3910,0
|
|
20231020,162600,466539400,3910,3910,3910,3910,0
|
|
20231020,162500,466539400,3910,3910,3910,3910,0
|
|
20231020,162400,466539400,3910,3910,3910,3910,0
|
|
20231020,162300,466539400,3910,3910,3910,3910,0
|
|
20231020,162200,466539400,3910,3910,3910,3910,0
|
|
20231020,162100,466539400,3910,3910,3910,3910,0
|
|
20231020,162000,466539400,3910,3910,3910,3910,0
|
|
20231020,161900,466539400,3910,3910,3910,3910,0
|
|
20231020,161800,466539400,3910,3910,3910,3910,0
|
|
20231020,161700,466539400,3910,3910,3910,3910,0
|
|
20231020,161600,466539400,3910,3910,3910,3910,0
|
|
20231020,161500,466539400,3910,3910,3910,3910,0
|
|
20231020,161400,466539400,3910,3910,3910,3910,0
|
|
20231020,161300,466539400,3910,3910,3910,3910,0
|
|
20231020,161200,466539400,3910,3910,3910,3910,0
|
|
20231020,161100,466539400,3910,3910,3910,3910,0
|
|
20231020,161000,466539400,3910,3910,3910,3910,3941
|
|
20231020,160900,466539400,3910,3910,3910,3910,0
|
|
20231020,160800,466539400,3910,3910,3910,3910,0
|
|
20231020,160700,466539400,3910,3910,3910,3910,0
|
|
20231020,160600,466539400,3910,3910,3910,3910,0
|
|
20231020,160500,466539400,3910,3910,3910,3910,0
|
|
20231020,160400,466539400,3910,3910,3910,3910,0
|
|
20231020,160300,466539400,3910,3910,3910,3910,0
|
|
20231020,160200,466539400,3910,3910,3910,3910,0
|
|
20231020,160100,466539400,3910,3910,3910,3910,0
|
|
20231020,160000,466539400,3910,3910,3910,3910,0
|
|
20231020,155900,466539400,3910,3910,3910,3910,0
|
|
20231020,155800,466539400,3910,3910,3910,3910,0
|
|
20231020,155700,466539400,3910,3910,3910,3910,0
|
|
20231020,155600,466539400,3910,3910,3910,3910,0
|
|
20231020,155500,466539400,3910,3910,3910,3910,0
|
|
20231020,155400,466539400,3910,3910,3910,3910,0
|
|
20231020,155300,466539400,3910,3910,3910,3910,0
|
|
20231020,155200,466539400,3910,3910,3910,3910,0
|
|
20231020,155100,466539400,3910,3910,3910,3910,0
|
|
20231020,155000,466539400,3910,3910,3910,3910,0
|
|
20231020,154900,466539400,3910,3910,3910,3910,0
|
|
20231020,154800,466539400,3910,3910,3910,3910,0
|
|
20231020,154700,466539400,3910,3910,3910,3910,0
|
|
20231020,154600,466539400,3910,3910,3910,3910,0
|
|
20231020,154500,466539400,3910,3910,3910,3910,0
|
|
20231020,154400,466539400,3910,3910,3910,3910,0
|
|
20231020,154300,466539400,3910,3910,3910,3910,0
|
|
20231020,154200,466539400,3910,3910,3910,3910,0
|
|
20231020,154100,466539400,3910,3910,3910,3910,0
|
|
20231020,154000,466539400,3910,3910,3910,3910,3941
|
|
20231020,153900,466539400,3910,3910,3910,3910,0
|
|
20231020,153800,466539400,3910,3910,3910,3910,0
|
|
20231020,153700,466539400,3910,3910,3910,3910,0
|
|
20231020,153600,466539400,3910,3910,3910,3910,0
|
|
20231020,153500,466539400,3910,3910,3910,3910,0
|
|
20231020,153400,466539400,3910,3910,3910,3910,0
|
|
20231020,153300,466539400,3910,3910,3910,3910,0
|
|
20231020,153200,466539400,3910,3910,3910,3910,0
|
|
20231020,153100,466539400,3910,3910,3910,3910,0
|
|
20231020,153000,466539400,3910,3910,3910,3910,3941
|
|
20231020,152900,451130090,3930,3930,3930,3930,0
|
|
20231020,152800,451130090,3930,3930,3930,3930,0
|
|
20231020,152700,451130090,3930,3930,3930,3930,0
|
|
20231020,152600,451130090,3930,3930,3930,3930,0
|
|
20231020,152500,451130090,3930,3930,3930,3930,0
|
|
20231020,152400,451130090,3930,3930,3930,3930,0
|
|
20231020,152300,451130090,3930,3930,3930,3930,0
|
|
20231020,152200,451130090,3930,3930,3930,3930,0
|
|
20231020,152100,451130090,3930,3930,3930,3930,0
|
|
20231020,152000,451130090,3930,3930,3930,3930,0
|
|
20231020,151900,451130090,3930,3925,3930,3925,279
|
|
20231020,151800,450033850,3920,3920,3925,3920,322
|
|
20231020,151700,448771560,3920,3910,3920,3910,88
|
|
20231020,151600,448427470,3910,3910,3910,3910,747
|
|
20231020,151500,445506700,3910,3905,3910,3905,678
|
|
20231020,151400,442859105,3905,3905,3905,3905,106
|
|
20231020,151300,442445175,3900,3900,3905,3900,203
|
|
20231020,151200,441653005,3900,3890,3900,3890,6
|
|
20231020,151100,441629655,3890,3890,3890,3890,40
|
|
20231020,151000,441474055,3905,3895,3905,3895,404
|
|
20231020,150900,439898615,3895,3895,3895,3895,0
|
|
20231020,150800,439898615,3895,3895,3900,3875,674
|
|
20231020,150700,437274400,3895,3895,3895,3895,300
|
|
20231020,150600,436105900,3895,3895,3895,3895,231
|
|
20231020,150500,435206155,3895,3895,3895,3895,0
|
|
20231020,150400,435206155,3895,3895,3895,3895,769
|
|
20231020,150300,432210900,3895,3895,3895,3895,0
|
|
20231020,150200,432210900,3895,3895,3895,3895,1
|
|
20231020,150100,432207005,3870,3895,3895,3870,620
|
|
20231020,150000,429803500,3895,3875,3895,3875,138
|
|
20231020,145900,429268730,3870,3880,3885,3870,1012
|
|
20231020,145800,425340225,3880,3880,3880,3880,0
|
|
20231020,145700,425340225,3880,3875,3880,3875,223
|
|
20231020,145600,424476095,3880,3885,3885,3880,392
|
|
20231020,145500,422954885,3900,3900,3900,3900,0
|
|
20231020,145400,422954885,3900,3900,3900,3900,0
|
|
20231020,145300,422954885,3900,3900,3900,3900,1
|
|
20231020,145200,422950985,3885,3885,3885,3885,92
|
|
20231020,145100,422593565,3890,3890,3890,3890,100
|
|
20231020,145000,422204565,3900,3900,3900,3900,100
|
|
20231020,144900,421814565,3905,3905,3905,3905,0
|
|
20231020,144800,421814565,3905,3885,3905,3885,114
|
|
20231020,144700,421371655,3905,3885,3905,3885,11
|
|
20231020,144600,421328900,3900,3900,3900,3900,394
|
|
20231020,144500,419792300,3900,3900,3900,3900,1
|
|
20231020,144400,419788400,3900,3900,3900,3900,0
|
|
20231020,144300,419788400,3900,3900,3900,3900,1
|
|
20231020,144200,419784500,3900,3900,3900,3900,0
|
|
20231020,144100,419784500,3900,3900,3900,3900,0
|
|
20231020,144000,419784500,3900,3900,3900,3900,0
|
|
20231020,143900,419784500,3900,3900,3900,3900,0
|
|
20231020,143800,419784500,3900,3900,3900,3900,0
|
|
20231020,143700,419784500,3900,3900,3900,3900,10
|
|
20231020,143600,419745500,3900,3885,3905,3865,407
|
|
20231020,143500,418166260,3885,3890,3890,3885,172
|
|
20231020,143400,417497250,3895,3900,3900,3895,1061
|
|
20231020,143300,413364420,3900,3900,3900,3900,50
|
|
20231020,143200,413169420,3905,3905,3905,3905,10
|
|
20231020,143100,413130370,3910,3910,3910,3910,1
|
|
20231020,143000,413126460,3910,3910,3910,3910,0
|
|
20231020,142900,413126460,3910,3910,3910,3910,2
|
|
20231020,142800,413118640,3910,3900,3910,3900,7
|
|
20231020,142700,413091320,3900,3900,3900,3900,0
|
|
20231020,142600,413091320,3900,3900,3900,3900,325
|
|
20231020,142500,411823820,3900,3900,3900,3900,30
|
|
20231020,142400,411706820,3900,3900,3900,3900,5
|
|
20231020,142300,411687320,3900,3900,3900,3900,80
|
|
20231020,142200,411375320,3900,3900,3900,3900,1
|
|
20231020,142100,411371420,3900,3900,3900,3900,1
|
|
20231020,142000,411367520,3900,3900,3900,3900,36
|
|
20231020,141900,411227120,3900,3905,3905,3900,868
|
|
20231020,141800,407841870,3905,3910,3915,3900,1395
|
|
20231020,141700,402399160,3910,3910,3910,3910,0
|
|
20231020,141600,402399160,3910,3910,3910,3910,0
|
|
20231020,141500,402399160,3910,3915,3915,3910,142
|
|
20231020,141400,401843335,3920,3920,3930,3920,1066
|
|
20231020,141300,397664595,3925,3935,3935,3925,1007
|
|
20231020,141200,393703080,3940,3930,3940,3930,3872
|
|
20231020,141100,378466140,3930,3925,3930,3925,33
|
|
20231020,141000,378336550,3935,3935,3935,3935,373
|
|
20231020,140900,376868795,3915,3930,3945,3915,1816
|
|
20231020,140800,369720565,3930,3920,3930,3920,921
|
|
20231020,140700,366106365,3920,3900,3920,3900,3137
|
|
20231020,140600,353846370,3900,3900,3900,3900,0
|
|
20231020,140500,353846370,3900,3900,3900,3900,1
|
|
20231020,140400,353842470,3895,3875,3895,3875,1216
|
|
20231020,140300,349115350,3890,3890,3890,3890,0
|
|
20231020,140200,349115350,3890,3890,3890,3890,0
|
|
20231020,140100,349115350,3890,3890,3890,3890,0
|
|
20231020,140000,349115350,3890,3885,3890,3875,527
|
|
20231020,135900,347073130,3890,3890,3890,3890,279
|
|
20231020,135800,345987820,3890,3890,3890,3890,212
|
|
20231020,135700,345163140,3890,3890,3890,3890,10
|
|
20231020,135600,345124240,3890,3890,3890,3890,0
|
|
20231020,135500,345124240,3890,3890,3890,3890,1
|
|
20231020,135400,345120350,3895,3880,3895,3880,13
|
|
20231020,135300,345069790,3880,3880,3880,3880,138
|
|
20231020,135200,344534350,3880,3880,3880,3880,1
|
|
20231020,135100,344530470,3870,3870,3870,3870,1
|
|
20231020,135000,344526600,3880,3875,3880,3875,3
|
|
20231020,134900,344514965,3880,3880,3880,3880,0
|
|
20231020,134800,344514965,3880,3880,3880,3880,0
|
|
20231020,134700,344514965,3880,3885,3885,3880,122
|
|
20231020,134600,344041520,3900,3900,3900,3900,0
|
|
20231020,134500,344041520,3900,3900,3900,3900,0
|
|
20231020,134400,344041520,3900,3900,3900,3900,0
|
|
20231020,134300,344041520,3900,3900,3900,3900,1
|
|
20231020,134200,344037620,3900,3900,3900,3900,0
|
|
20231020,134100,344037620,3900,3900,3900,3900,23
|
|
20231020,134000,343947920,3900,3900,3900,3900,280
|
|
20231020,133900,342855920,3900,3895,3900,3895,8
|
|
20231020,133800,342824755,3895,3890,3895,3890,311
|
|
20231020,133700,341614960,3890,3890,3890,3890,1
|
|
20231020,133600,341611070,3885,3880,3885,3880,765
|
|
20231020,133500,338642610,3880,3880,3880,3880,0
|
|
20231020,133400,338642610,3880,3880,3880,3880,0
|
|
20231020,133300,338642610,3880,3875,3880,3860,6
|
|
20231020,133200,338619400,3860,3860,3860,3860,0
|
|
20231020,133100,338619400,3860,3870,3880,3860,1734
|
|
20231020,133000,331908820,3860,3860,3860,3860,202
|
|
20231020,132900,331129100,3870,3870,3870,3870,0
|
|
20231020,132800,331129100,3870,3870,3870,3870,2
|
|
20231020,132700,331121360,3870,3870,3870,3870,0
|
|
20231020,132600,331121360,3870,3870,3870,3870,0
|
|
20231020,132500,331121360,3870,3855,3870,3855,4
|
|
20231020,132400,331105925,3870,3870,3870,3870,0
|
|
20231020,132300,331105925,3870,3860,3870,3860,51
|
|
20231020,132200,330909055,3870,3870,3870,3870,1
|
|
20231020,132100,330905185,3870,3855,3870,3855,6
|
|
20231020,132000,330882040,3855,3855,3855,3855,0
|
|
20231020,131900,330882040,3855,3855,3855,3855,4
|
|
20231020,131800,330866620,3855,3870,3870,3855,4
|
|
20231020,131700,330851170,3870,3870,3870,3870,1
|
|
20231020,131600,330847300,3870,3870,3870,3870,0
|
|
20231020,131500,330847300,3870,3870,3870,3870,0
|
|
20231020,131400,330847300,3870,3870,3870,3870,647
|
|
20231020,131300,328343410,3870,3860,3870,3860,18
|
|
20231020,131200,328273920,3865,3885,3885,3865,878
|
|
20231020,131100,324871600,3885,3880,3885,3875,1015
|
|
20231020,131000,320929580,3890,3890,3890,3890,100
|
|
20231020,130900,320540580,3890,3880,3890,3880,296
|
|
20231020,130800,319392090,3890,3890,3890,3890,2437
|
|
20231020,130700,309912160,3890,3920,3920,3890,569
|
|
20231020,130600,307686030,3915,3880,3915,3880,4245
|
|
20231020,130500,291128305,3880,3880,3880,3880,195
|
|
20231020,130400,290371705,3880,3875,3880,3875,77
|
|
20231020,130300,290073130,3870,3870,3870,3870,17
|
|
20231020,130200,290007340,3870,3870,3870,3870,121
|
|
20231020,130100,289539070,3860,3860,3860,3860,1830
|
|
20231020,130000,282475270,3860,3860,3860,3860,80
|
|
20231020,125900,282166470,3860,3860,3860,3860,0
|
|
20231020,125800,282166470,3860,3860,3860,3860,35
|
|
20231020,125700,282031370,3860,3860,3860,3860,0
|
|
20231020,125600,282031370,3860,3860,3860,3860,200
|
|
20231020,125500,281259370,3860,3860,3860,3860,0
|
|
20231020,125400,281259370,3860,3860,3860,3860,1
|
|
20231020,125300,281255510,3860,3860,3860,3860,0
|
|
20231020,125200,281255510,3860,3860,3860,3860,0
|
|
20231020,125100,281255510,3860,3860,3860,3860,0
|
|
20231020,125000,281255510,3860,3860,3860,3860,0
|
|
20231020,124900,281255510,3860,3860,3860,3860,20
|
|
20231020,124800,281178310,3860,3860,3860,3860,5
|
|
20231020,124700,281159010,3860,3860,3860,3860,1
|
|
20231020,124600,281155150,3850,3860,3860,3850,6
|
|
20231020,124500,281132000,3860,3860,3860,3860,0
|
|
20231020,124400,281132000,3860,3860,3860,3860,0
|
|
20231020,124300,281132000,3860,3860,3860,3860,710
|
|
20231020,124200,278391400,3860,3860,3860,3860,0
|
|
20231020,124100,278391400,3860,3860,3860,3860,0
|
|
20231020,124000,278391400,3860,3860,3860,3860,32
|
|
20231020,123900,278267880,3860,3860,3860,3860,0
|
|
20231020,123800,278267880,3860,3860,3860,3860,16
|
|
20231020,123700,278206120,3860,3860,3860,3860,0
|
|
20231020,123600,278206120,3860,3860,3860,3860,0
|
|
20231020,123500,278206120,3860,3860,3860,3860,0
|
|
20231020,123400,278206120,3860,3860,3860,3860,60
|
|
20231020,123300,277974520,3860,3860,3860,3860,0
|
|
20231020,123200,277974520,3860,3860,3860,3860,5
|
|
20231020,123100,277955220,3860,3860,3860,3860,0
|
|
20231020,123000,277955220,3860,3860,3860,3860,5
|
|
20231020,122900,277935920,3860,3835,3860,3835,501
|
|
20231020,122800,276014560,3860,3860,3860,3860,5
|
|
20231020,122700,275995260,3860,3860,3860,3860,21
|
|
20231020,122600,275914200,3860,3855,3860,3855,24
|
|
20231020,122500,275821675,3850,3850,3850,3850,814
|
|
20231020,122400,272687775,3860,3855,3860,3850,1012
|
|
20231020,122300,268791480,3855,3845,3855,3845,1034
|
|
20231020,122200,264810585,3850,3835,3850,3835,51
|
|
20231020,122100,264614985,3840,3840,3840,3840,443
|
|
20231020,122000,262913865,3850,3850,3850,3850,1
|
|
20231020,121900,262910015,3855,3840,3855,3840,41
|
|
20231020,121800,262752510,3860,3840,3860,3840,379
|
|
20231020,121700,261290670,3840,3840,3860,3840,388
|
|
20231020,121600,259800650,3845,3850,3880,3845,1932
|
|
20231020,121500,252342620,3865,3865,3865,3865,0
|
|
20231020,121400,252342620,3865,3865,3865,3845,294
|
|
20231020,121300,251210030,3845,3850,3865,3845,1275
|
|
20231020,121200,246298915,3845,3820,3845,3820,2419
|
|
20231020,121100,237010005,3820,3815,3840,3815,1098
|
|
20231020,121000,232801665,3810,3810,3810,3810,5
|
|
20231020,120900,232782615,3815,3815,3815,3815,0
|
|
20231020,120800,232782615,3815,3810,3815,3810,11
|
|
20231020,120700,232740700,3815,3815,3815,3815,10
|
|
20231020,120600,232702550,3815,3815,3815,3810,159
|
|
20231020,120500,232095990,3815,3815,3815,3815,16
|
|
20231020,120400,232034950,3815,3810,3815,3810,254
|
|
20231020,120300,231067205,3805,3805,3805,3805,55
|
|
20231020,120200,230857930,3805,3805,3805,3805,99
|
|
20231020,120100,230481235,3805,3805,3805,3805,567
|
|
20231020,120000,228323800,3805,3800,3805,3800,241
|
|
20231020,115900,227406820,3800,3800,3800,3800,10
|
|
20231020,115800,227368820,3780,3795,3805,3780,1751
|
|
20231020,115700,220723850,3795,3795,3795,3795,0
|
|
20231020,115600,220723850,3795,3795,3795,3795,1
|
|
20231020,115500,220720055,3795,3765,3795,3765,7610
|
|
20231020,115400,191884620,3765,3745,3765,3745,33
|
|
20231020,115300,191760700,3745,3740,3745,3740,450
|
|
20231020,115200,190077695,3740,3735,3740,3735,101
|
|
20231020,115100,189700455,3740,3715,3740,3700,1611
|
|
20231020,115000,183732605,3730,3730,3730,3730,0
|
|
20231020,114900,183732605,3730,3730,3730,3730,331
|
|
20231020,114800,182497975,3720,3705,3720,3705,1506
|
|
20231020,114700,176905670,3705,3705,3705,3705,0
|
|
20231020,114600,176905670,3705,3705,3705,3705,1
|
|
20231020,114500,176901965,3700,3700,3700,3700,6
|
|
20231020,114400,176879765,3700,3700,3700,3700,17
|
|
20231020,114300,176816865,3700,3700,3700,3700,18
|
|
20231020,114200,176750265,3705,3705,3705,3700,464
|
|
20231020,114100,175033200,3710,3700,3710,3700,39
|
|
20231020,114000,174888735,3700,3700,3700,3700,1
|
|
20231020,113900,174885035,3710,3700,3710,3700,7
|
|
20231020,113800,174859120,3700,3700,3700,3700,33
|
|
20231020,113700,174737020,3700,3700,3700,3700,2
|
|
20231020,113600,174729620,3710,3700,3710,3700,3
|
|
20231020,113500,174718505,3710,3700,3710,3700,53
|
|
20231020,113400,174522390,3710,3710,3710,3710,0
|
|
20231020,113300,174522390,3710,3700,3710,3700,16
|
|
20231020,113200,174463145,3710,3700,3710,3700,17
|
|
20231020,113100,174400180,3710,3710,3710,3710,196
|
|
20231020,113000,173673020,3715,3715,3715,3715,0
|
|
20231020,112900,173673020,3715,3715,3715,3715,0
|
|
20231020,112800,173673020,3715,3715,3715,3715,1
|
|
20231020,112700,173669305,3715,3715,3720,3715,518
|
|
20231020,112600,171744930,3715,3715,3715,3715,3
|
|
20231020,112500,171733785,3720,3715,3720,3715,4
|
|
20231020,112400,171718920,3720,3720,3720,3720,82
|
|
20231020,112300,171413880,3740,3740,3740,3740,0
|
|
20231020,112200,171413880,3740,3740,3740,3740,0
|
|
20231020,112100,171413880,3740,3740,3740,3740,300
|
|
20231020,112000,170291880,3740,3740,3740,3740,1
|
|
20231020,111900,170288140,3715,3735,3740,3715,506
|
|
20231020,111800,168405410,3735,3735,3735,3735,0
|
|
20231020,111700,168405410,3735,3735,3735,3735,4998
|
|
20231020,111600,149737880,3740,3740,3740,3740,0
|
|
20231020,111500,149737880,3740,3740,3740,3740,0
|
|
20231020,111400,149737880,3740,3740,3740,3740,0
|
|
20231020,111300,149737880,3740,3740,3740,3740,0
|
|
20231020,111200,149737880,3740,3740,3740,3740,0
|
|
20231020,111100,149737880,3740,3740,3740,3740,0
|
|
20231020,111000,149737880,3740,3740,3740,3740,0
|
|
20231020,110900,149737880,3740,3740,3740,3740,0
|
|
20231020,110800,149737880,3740,3735,3740,3735,108
|
|
20231020,110700,149333990,3740,3735,3740,3735,50
|
|
20231020,110600,149147045,3740,3740,3740,3740,0
|
|
20231020,110500,149147045,3740,3740,3740,3740,0
|
|
20231020,110400,149147045,3740,3730,3740,3730,133
|
|
20231020,110300,148649710,3730,3730,3730,3730,0
|
|
20231020,110200,148649710,3730,3735,3735,3730,44
|
|
20231020,110100,148485585,3730,3720,3730,3720,87
|
|
20231020,110000,148161875,3740,3740,3740,3740,0
|
|
20231020,105900,148161875,3740,3740,3740,3740,0
|
|
20231020,105800,148161875,3740,3740,3740,3740,0
|
|
20231020,105700,148161875,3740,3740,3740,3740,0
|
|
20231020,105600,148161875,3740,3730,3740,3730,62
|
|
20231020,105500,147930415,3715,3725,3725,3715,431
|
|
20231020,105400,146328940,3715,3710,3720,3710,1470
|
|
20231020,105300,140867335,3710,3710,3710,3710,200
|
|
20231020,105200,140125335,3720,3715,3720,3715,5
|
|
20231020,105100,140106750,3710,3710,3710,3710,267
|
|
20231020,105000,139116180,3710,3710,3710,3710,0
|
|
20231020,104900,139116180,3710,3710,3710,3710,60
|
|
20231020,104800,138893580,3710,3700,3710,3700,6
|
|
20231020,104700,138871370,3700,3700,3700,3700,66
|
|
20231020,104600,138627170,3700,3710,3710,3700,1084
|
|
20231020,104500,134616360,3700,3700,3700,3700,69
|
|
20231020,104400,134361060,3710,3710,3710,3710,0
|
|
20231020,104300,134361060,3710,3710,3710,3700,511
|
|
20231020,104200,132465300,3710,3710,3710,3710,120
|
|
20231020,104100,132020100,3710,3710,3710,3710,0
|
|
20231020,104000,132020100,3710,3700,3710,3700,43
|
|
20231020,103900,131860990,3720,3705,3720,3705,301
|
|
20231020,103800,130743850,3725,3725,3725,3725,0
|
|
20231020,103700,130743850,3725,3725,3725,3725,0
|
|
20231020,103600,130743850,3725,3725,3725,3725,0
|
|
20231020,103500,130743850,3725,3725,3725,3725,0
|
|
20231020,103400,130743850,3725,3725,3725,3725,0
|
|
20231020,103300,130743850,3725,3725,3725,3725,0
|
|
20231020,103200,130743850,3725,3725,3725,3725,0
|
|
20231020,103100,130743850,3725,3725,3725,3725,0
|
|
20231020,103000,130743850,3725,3725,3725,3725,0
|
|
20231020,102900,130743850,3725,3725,3725,3725,0
|
|
20231020,102800,130743850,3725,3725,3725,3725,0
|
|
20231020,102700,130743850,3725,3725,3725,3725,0
|
|
20231020,102600,130743850,3725,3725,3725,3725,0
|
|
20231020,102500,130743850,3725,3725,3725,3725,0
|
|
20231020,102400,130743850,3725,3725,3725,3725,0
|
|
20231020,102300,130743850,3725,3725,3725,3725,0
|
|
20231020,102200,130743850,3725,3725,3725,3725,50
|
|
20231020,102100,130557600,3725,3700,3725,3700,6
|
|
20231020,102000,130535375,3700,3700,3700,3700,0
|
|
20231020,101900,130535375,3700,3700,3700,3700,0
|
|
20231020,101800,130535375,3700,3700,3700,3700,75
|
|
20231020,101700,130257875,3700,3700,3700,3700,110
|
|
20231020,101600,129850875,3725,3725,3725,3725,1
|
|
20231020,101500,129847150,3700,3705,3705,3700,534
|
|
20231020,101400,127870365,3705,3710,3710,3705,141
|
|
20231020,101300,127347595,3730,3730,3730,3730,0
|
|
20231020,101200,127347595,3730,3715,3730,3715,311
|
|
20231020,101100,126190300,3715,3715,3715,3715,0
|
|
20231020,101000,126190300,3715,3710,3715,3710,49
|
|
20231020,100900,126008505,3710,3710,3710,3710,1
|
|
20231020,100800,126004795,3715,3710,3715,3710,134
|
|
20231020,100700,125507140,3715,3715,3715,3715,350
|
|
20231020,100600,124206890,3715,3715,3715,3715,50
|
|
20231020,100500,124021140,3715,3715,3715,3715,1
|
|
20231020,100400,124017425,3715,3715,3715,3715,399
|
|
20231020,100300,122535140,3715,3700,3715,3700,2
|
|
20231020,100200,122527725,3715,3715,3715,3715,1
|
|
20231020,100100,122524010,3715,3715,3715,3715,0
|
|
20231020,100000,122524010,3715,3685,3715,3685,1275
|
|
20231020,095900,117825605,3685,3685,3685,3685,0
|
|
20231020,095800,117825605,3685,3685,3685,3685,37
|
|
20231020,095700,117689260,3685,3710,3715,3685,98
|
|
20231020,095600,117327850,3715,3715,3715,3705,201
|
|
20231020,095500,116581295,3715,3715,3715,3715,0
|
|
20231020,095400,116581295,3715,3685,3715,3685,6
|
|
20231020,095300,116559155,3685,3685,3685,3685,1
|
|
20231020,095200,116555470,3715,3715,3715,3715,0
|
|
20231020,095100,116555470,3715,3715,3715,3715,0
|
|
20231020,095000,116555470,3715,3695,3715,3695,541
|
|
20231020,094900,114551375,3690,3690,3690,3690,2253
|
|
20231020,094800,106237805,3695,3695,3700,3695,2176
|
|
20231020,094700,98196985,3720,3720,3720,3720,0
|
|
20231020,094600,98196985,3720,3695,3720,3695,110
|
|
20231020,094500,97789435,3705,3705,3705,3700,216
|
|
20231020,094400,96989830,3720,3720,3720,3720,161
|
|
20231020,094300,96390910,3725,3725,3725,3725,0
|
|
20231020,094200,96390910,3725,3725,3725,3725,0
|
|
20231020,094100,96390910,3725,3725,3725,3725,0
|
|
20231020,094000,96390910,3725,3725,3725,3725,0
|
|
20231020,093900,96390910,3725,3725,3725,3725,0
|
|
20231020,093800,96390910,3725,3720,3725,3720,402
|
|
20231020,093700,94893780,3720,3720,3720,3720,4
|
|
20231020,093600,94878900,3710,3710,3710,3710,50
|
|
20231020,093500,94693400,3710,3685,3710,3685,235
|
|
20231020,093400,93827350,3715,3690,3715,3690,150
|
|
20231020,093300,93273325,3720,3700,3720,3685,123
|
|
20231020,093200,92818905,3725,3725,3725,3725,1
|
|
20231020,093100,92815180,3735,3735,3735,3735,0
|
|
20231020,093000,92815180,3735,3695,3735,3695,244
|
|
20231020,092900,91909835,3695,3720,3725,3680,3391
|
|
20231020,092800,79410730,3725,3725,3725,3725,0
|
|
20231020,092700,79410730,3725,3705,3725,3705,27
|
|
20231020,092600,79310675,3725,3725,3725,3725,0
|
|
20231020,092500,79310675,3725,3720,3725,3705,837
|
|
20231020,092400,76209430,3720,3700,3720,3700,993
|
|
20231020,092300,72529615,3700,3700,3700,3700,500
|
|
20231020,092200,70679615,3700,3680,3700,3680,71
|
|
20231020,092100,70418315,3705,3680,3705,3680,855
|
|
20231020,092000,67271890,3680,3680,3680,3680,250
|
|
20231020,091900,66351890,3680,3680,3705,3680,602
|
|
20231020,091800,64136485,3705,3680,3705,3680,94
|
|
20231020,091700,63790030,3690,3690,3690,3690,1579
|
|
20231020,091600,57963520,3690,3695,3695,3690,4897
|
|
20231020,091500,39878320,3700,3705,3705,3700,282
|
|
20231020,091400,38834420,3715,3695,3715,3690,463
|
|
20231020,091300,37124755,3720,3705,3720,3690,3134
|
|
20231020,091200,25538760,3705,3705,3705,3705,166
|
|
20231020,091100,24923730,3725,3710,3725,3700,754
|
|
20231020,091000,22128090,3720,3720,3720,3720,16
|
|
20231020,090900,22068570,3720,3740,3740,3720,3009
|
|
20231020,090800,10832685,3745,3745,3745,3745,500
|
|
20231020,090700,8960185,3745,3745,3745,3745,9
|
|
20231020,090600,8926480,3775,3730,3775,3730,190
|
|
20231020,090500,8213945,3730,3750,3750,3730,956
|
|
20231020,090400,4647565,3735,3755,3755,3735,444
|
|
20231020,090300,2982985,3785,3785,3785,3785,34
|
|
20231020,090200,2854295,3790,3790,3790,3790,1
|
|
20231020,090100,2850505,3750,3750,3750,3750,4
|
|
20231020,090000,2835505,3790,3755,3790,3755,755
|