585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231012,184200,805240795,2065,2065,2065,2065,13807
|
||
|
|
20231012,184100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,184000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,183000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,182000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181200,805240795,2065,2065,2065,2065,13807
|
||
|
|
20231012,181100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,181000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,180000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,175000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174200,805240795,2065,2065,2065,2065,13807
|
||
|
|
20231012,174100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,174000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,173000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,172000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171200,805240795,2065,2065,2065,2065,13807
|
||
|
|
20231012,171100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,171000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,170000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,165000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164200,805240795,2065,2065,2065,2065,13807
|
||
|
|
20231012,164100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,164000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,163000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,162000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161200,805240795,2065,2065,2065,2065,13807
|
||
|
|
20231012,161100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,161000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,160000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,155000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154200,805240795,2065,2065,2065,2065,13807
|
||
|
|
20231012,154100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,154000,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153900,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153800,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153700,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153600,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153500,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153400,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153300,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153200,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153100,805240795,2065,2065,2065,2065,0
|
||
|
|
20231012,153000,805240795,2065,2065,2065,2065,13807
|
||
|
|
20231012,152900,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152800,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152700,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152600,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152500,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152400,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152300,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152200,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152100,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,152000,776729340,2060,2060,2060,2060,0
|
||
|
|
20231012,151900,776729340,2060,2055,2060,2055,598
|
||
|
|
20231012,151800,775497465,2060,2060,2060,2055,606
|
||
|
|
20231012,151700,774249605,2060,2060,2065,2060,9653
|
||
|
|
20231012,151600,754358785,2060,2060,2060,2060,2606
|
||
|
|
20231012,151500,748990425,2060,2060,2060,2055,1314
|
||
|
|
20231012,151400,746284835,2055,2055,2060,2055,2632
|
||
|
|
20231012,151300,740866420,2060,2060,2060,2060,469
|
||
|
|
20231012,151200,739900280,2060,2055,2060,2055,1015
|
||
|
|
20231012,151100,737813780,2055,2055,2055,2050,412
|
||
|
|
20231012,151000,736967375,2055,2060,2060,2055,1456
|
||
|
|
20231012,150900,733972800,2060,2060,2060,2055,576
|
||
|
|
20231012,150800,732786345,2055,2060,2060,2055,740
|
||
|
|
20231012,150700,731262945,2060,2060,2060,2055,454
|
||
|
|
20231012,150600,730327755,2060,2060,2060,2055,1200
|
||
|
|
20231012,150500,727858705,2060,2060,2060,2055,2309
|
||
|
|
20231012,150400,723112165,2060,2060,2060,2060,660
|
||
|
|
20231012,150300,721752565,2060,2060,2060,2060,5396
|
||
|
|
20231012,150200,710636805,2060,2060,2060,2055,920
|
||
|
|
20231012,150100,708742490,2060,2060,2060,2055,453
|
||
|
|
20231012,150000,707809330,2060,2060,2060,2055,1566
|
||
|
|
20231012,145900,704588595,2060,2060,2060,2055,556
|
||
|
|
20231012,145800,703443295,2060,2060,2060,2060,591
|
||
|
|
20231012,145700,702225835,2060,2060,2060,2060,2345
|
||
|
|
20231012,145600,697395135,2060,2060,2060,2060,403
|
||
|
|
20231012,145500,696564955,2060,2060,2060,2055,722
|
||
|
|
20231012,145400,695078175,2060,2060,2060,2055,1340
|
||
|
|
20231012,145300,692322775,2060,2060,2060,2055,1162
|
||
|
|
20231012,145200,689931570,2060,2060,2060,2055,1018
|
||
|
|
20231012,145100,687834495,2060,2060,2060,2060,500
|
||
|
|
20231012,145000,686804495,2060,2060,2060,2055,3199
|
||
|
|
20231012,144900,680217055,2060,2060,2060,2060,4681
|
||
|
|
20231012,144800,670574195,2060,2055,2060,2055,3578
|
||
|
|
20231012,144700,663221090,2055,2045,2055,2045,16000
|
||
|
|
20231012,144600,630451715,2045,2045,2045,2045,363
|
||
|
|
20231012,144500,629709380,2045,2045,2045,2045,328
|
||
|
|
20231012,144400,629038620,2045,2045,2045,2045,336
|
||
|
|
20231012,144300,628351500,2045,2045,2045,2040,759
|
||
|
|
20231012,144200,626801390,2045,2045,2045,2040,452
|
||
|
|
20231012,144100,625877650,2045,2045,2045,2045,616
|
||
|
|
20231012,144000,624617930,2045,2045,2045,2045,210
|
||
|
|
20231012,143900,624188480,2045,2045,2045,2045,445
|
||
|
|
20231012,143800,623278455,2045,2045,2045,2040,433
|
||
|
|
20231012,143700,622393570,2045,2045,2045,2045,343
|
||
|
|
20231012,143600,621692135,2045,2040,2045,2040,6430
|
||
|
|
20231012,143500,608551685,2040,2040,2040,2040,405
|
||
|
|
20231012,143400,607725485,2040,2045,2045,2040,140
|
||
|
|
20231012,143300,607439500,2045,2040,2045,2035,1523
|
||
|
|
20231012,143200,604335075,2040,2040,2040,2040,219
|
||
|
|
20231012,143100,603888315,2040,2045,2045,2035,1358
|
||
|
|
20231012,143000,601119305,2045,2040,2045,2040,1224
|
||
|
|
20231012,142900,598621380,2040,2040,2040,2035,1502
|
||
|
|
20231012,142800,595559800,2040,2040,2040,2040,102
|
||
|
|
20231012,142700,595351720,2040,2040,2040,2040,251
|
||
|
|
20231012,142600,594839680,2040,2040,2040,2040,26
|
||
|
|
20231012,142500,594786640,2040,2040,2040,2040,225
|
||
|
|
20231012,142400,594327640,2040,2035,2040,2035,6649
|
||
|
|
20231012,142300,580796430,2035,2030,2035,2030,1127
|
||
|
|
20231012,142200,578507985,2035,2030,2035,2030,3230
|
||
|
|
20231012,142100,571950575,2035,2040,2040,2030,3235
|
||
|
|
20231012,142000,565367345,2040,2040,2040,2040,0
|
||
|
|
20231012,141900,565367345,2040,2040,2040,2040,99
|
||
|
|
20231012,141800,565165385,2040,2040,2040,2040,98
|
||
|
|
20231012,141700,564965465,2040,2040,2040,2040,0
|
||
|
|
20231012,141600,564965465,2040,2040,2040,2040,80
|
||
|
|
20231012,141500,564802265,2040,2040,2040,2040,5
|
||
|
|
20231012,141400,564792065,2040,2040,2040,2040,0
|
||
|
|
20231012,141300,564792065,2040,2035,2040,2035,2
|
||
|
|
20231012,141200,564787990,2045,2045,2045,2045,0
|
||
|
|
20231012,141100,564787990,2045,2045,2045,2045,0
|
||
|
|
20231012,141000,564787990,2045,2045,2045,2045,0
|
||
|
|
20231012,140900,564787990,2045,2045,2045,2045,0
|
||
|
|
20231012,140800,564787990,2045,2040,2045,2040,575
|
||
|
|
20231012,140700,563614980,2045,2045,2045,2045,0
|
||
|
|
20231012,140600,563614980,2045,2040,2045,2030,4264
|
||
|
|
20231012,140500,554938550,2045,2045,2045,2045,0
|
||
|
|
20231012,140400,554938550,2045,2045,2045,2045,0
|
||
|
|
20231012,140300,554938550,2045,2040,2045,2040,205
|
||
|
|
20231012,140200,554520345,2045,2045,2045,2045,20
|
||
|
|
20231012,140100,554479445,2045,2040,2045,2040,2501
|
||
|
|
20231012,140000,549377400,2045,2045,2045,2045,10
|
||
|
|
20231012,135900,549356950,2045,2045,2045,2040,302
|
||
|
|
20231012,135800,548740670,2045,2045,2045,2045,0
|
||
|
|
20231012,135700,548740670,2045,2045,2045,2045,61
|
||
|
|
20231012,135600,548615925,2045,2045,2045,2045,1
|
||
|
|
20231012,135500,548613880,2045,2045,2045,2045,0
|
||
|
|
20231012,135400,548613880,2045,2045,2045,2045,1398
|
||
|
|
20231012,135300,545754970,2050,2045,2050,2045,4
|
||
|
|
20231012,135200,545746785,2050,2045,2050,2045,841
|
||
|
|
20231012,135100,544026935,2050,2050,2050,2050,1
|
||
|
|
20231012,135000,544024885,2050,2050,2050,2050,0
|
||
|
|
20231012,134900,544024885,2050,2050,2050,2050,50
|
||
|
|
20231012,134800,543922385,2050,2050,2050,2050,0
|
||
|
|
20231012,134700,543922385,2050,2050,2050,2050,0
|
||
|
|
20231012,134600,543922385,2050,2050,2050,2050,0
|
||
|
|
20231012,134500,543922385,2050,2050,2050,2050,0
|
||
|
|
20231012,134400,543922385,2050,2050,2050,2050,0
|
||
|
|
20231012,134300,543922385,2050,2050,2050,2050,0
|
||
|
|
20231012,134200,543922385,2050,2050,2050,2050,487
|
||
|
|
20231012,134100,542924035,2050,2050,2050,2050,1
|
||
|
|
20231012,134000,542921985,2050,2050,2050,2050,0
|
||
|
|
20231012,133900,542921985,2050,2045,2050,2045,160
|
||
|
|
20231012,133800,542594780,2050,2045,2050,2045,2
|
||
|
|
20231012,133700,542590685,2050,2050,2050,2050,0
|
||
|
|
20231012,133600,542590685,2050,2045,2050,2045,685
|
||
|
|
20231012,133500,541189435,2045,2045,2045,2045,1736
|
||
|
|
20231012,133400,537639315,2045,2045,2045,2045,0
|
||
|
|
20231012,133300,537639315,2045,2045,2045,2045,2
|
||
|
|
20231012,133200,537635225,2045,2045,2045,2045,0
|
||
|
|
20231012,133100,537635225,2045,2045,2045,2045,0
|
||
|
|
20231012,133000,537635225,2045,2045,2045,2045,101
|
||
|
|
20231012,132900,537428680,2045,2045,2045,2045,0
|
||
|
|
20231012,132800,537428680,2045,2045,2045,2045,0
|
||
|
|
20231012,132700,537428680,2045,2045,2045,2045,0
|
||
|
|
20231012,132600,537428680,2045,2045,2045,2045,0
|
||
|
|
20231012,132500,537428680,2045,2045,2045,2045,0
|
||
|
|
20231012,132400,537428680,2045,2040,2050,2040,2034
|
||
|
|
20231012,132300,533279145,2050,2045,2050,2045,4463
|
||
|
|
20231012,132200,524150920,2040,2040,2040,2040,2822
|
||
|
|
20231012,132100,518394040,2040,2040,2040,2040,111
|
||
|
|
20231012,132000,518167600,2040,2040,2040,2040,114
|
||
|
|
20231012,131900,517935040,2040,2040,2040,2040,91
|
||
|
|
20231012,131800,517749400,2040,2040,2040,2040,92
|
||
|
|
20231012,131700,517561720,2040,2040,2040,2040,124
|
||
|
|
20231012,131600,517308760,2040,2040,2040,2040,122
|
||
|
|
20231012,131500,517059880,2040,2040,2040,2035,236
|
||
|
|
20231012,131400,516578485,2040,2040,2040,2040,1000
|
||
|
|
20231012,131300,514538485,2040,2040,2040,2040,0
|
||
|
|
20231012,131200,514538485,2040,2040,2040,2040,0
|
||
|
|
20231012,131100,514538485,2040,2040,2040,2040,0
|
||
|
|
20231012,131000,514538485,2040,2040,2040,2040,0
|
||
|
|
20231012,130900,514538485,2040,2040,2040,2040,1
|
||
|
|
20231012,130800,514536445,2040,2035,2040,2035,69
|
||
|
|
20231012,130700,514396025,2040,2040,2040,2040,0
|
||
|
|
20231012,130600,514396025,2040,2040,2040,2040,0
|
||
|
|
20231012,130500,514396025,2040,2040,2040,2040,0
|
||
|
|
20231012,130400,514396025,2040,2040,2040,2035,102
|
||
|
|
20231012,130300,514188445,2035,2035,2035,2035,10
|
||
|
|
20231012,130200,514168095,2040,2040,2040,2040,55
|
||
|
|
20231012,130100,514055895,2040,2040,2040,2040,0
|
||
|
|
20231012,130000,514055895,2040,2035,2040,2035,5238
|
||
|
|
20231012,125900,503396560,2040,2040,2040,2040,0
|
||
|
|
20231012,125800,503396560,2040,2035,2040,2035,1291
|
||
|
|
20231012,125700,500769370,2040,2040,2040,2040,0
|
||
|
|
20231012,125600,500769370,2040,2040,2040,2040,500
|
||
|
|
20231012,125500,499749370,2040,2040,2040,2040,0
|
||
|
|
20231012,125400,499749370,2040,2040,2040,2040,0
|
||
|
|
20231012,125300,499749370,2040,2040,2040,2040,0
|
||
|
|
20231012,125200,499749370,2040,2035,2040,2035,8
|
||
|
|
20231012,125100,499733085,2040,2040,2040,2040,0
|
||
|
|
20231012,125000,499733085,2040,2040,2040,2040,0
|
||
|
|
20231012,124900,499733085,2040,2040,2040,2040,0
|
||
|
|
20231012,124800,499733085,2040,2040,2040,2040,0
|
||
|
|
20231012,124700,499733085,2040,2040,2040,2040,10
|
||
|
|
20231012,124600,499712685,2040,2040,2040,2040,0
|
||
|
|
20231012,124500,499712685,2040,2040,2040,2040,0
|
||
|
|
20231012,124400,499712685,2040,2040,2040,2040,0
|
||
|
|
20231012,124300,499712685,2040,2040,2040,2040,0
|
||
|
|
20231012,124200,499712685,2040,2035,2040,2035,2
|
||
|
|
20231012,124100,499708610,2040,2040,2040,2040,0
|
||
|
|
20231012,124000,499708610,2040,2040,2040,2040,0
|
||
|
|
20231012,123900,499708610,2040,2040,2040,2040,0
|
||
|
|
20231012,123800,499708610,2040,2030,2040,2030,251
|
||
|
|
20231012,123700,499199070,2040,2035,2040,2035,256
|
||
|
|
20231012,123600,498678105,2040,2040,2040,2040,0
|
||
|
|
20231012,123500,498678105,2040,2035,2040,2035,116
|
||
|
|
20231012,123400,498442035,2040,2040,2040,2040,0
|
||
|
|
20231012,123300,498442035,2040,2040,2040,2040,100
|
||
|
|
20231012,123200,498238035,2040,2040,2040,2040,0
|
||
|
|
20231012,123100,498238035,2040,2040,2040,2040,0
|
||
|
|
20231012,123000,498238035,2040,2035,2040,2030,5001
|
||
|
|
20231012,122900,488081935,2040,2040,2040,2040,6
|
||
|
|
20231012,122800,488069695,2040,2040,2040,2040,1001
|
||
|
|
20231012,122700,486027655,2040,2040,2040,2040,0
|
||
|
|
20231012,122600,486027655,2040,2040,2040,2040,7
|
||
|
|
20231012,122500,486013375,2040,2035,2040,2030,24
|
||
|
|
20231012,122400,485964545,2040,2040,2040,2040,30
|
||
|
|
20231012,122300,485903345,2040,2040,2040,2040,0
|
||
|
|
20231012,122200,485903345,2040,2035,2040,2035,1001
|
||
|
|
20231012,122100,483866305,2040,2040,2040,2040,50
|
||
|
|
20231012,122000,483764305,2040,2035,2040,2035,5002
|
||
|
|
20231012,121900,473585225,2040,2040,2040,2040,0
|
||
|
|
20231012,121800,473585225,2040,2040,2040,2040,0
|
||
|
|
20231012,121700,473585225,2040,2035,2040,2035,252
|
||
|
|
20231012,121600,473072400,2040,2035,2040,2035,301
|
||
|
|
20231012,121500,472459860,2040,2040,2040,2040,0
|
||
|
|
20231012,121400,472459860,2040,2040,2040,2040,0
|
||
|
|
20231012,121300,472459860,2040,2040,2040,2040,0
|
||
|
|
20231012,121200,472459860,2040,2040,2040,2040,147
|
||
|
|
20231012,121100,472159980,2040,2040,2040,2040,5420
|
||
|
|
20231012,121000,461103180,2040,2045,2045,2040,4847
|
||
|
|
20231012,120900,451202800,2045,2040,2045,2040,11
|
||
|
|
20231012,120800,451180355,2045,2045,2045,2045,0
|
||
|
|
20231012,120700,451180355,2045,2045,2045,2045,0
|
||
|
|
20231012,120600,451180355,2045,2045,2045,2045,0
|
||
|
|
20231012,120500,451180355,2045,2045,2045,2045,0
|
||
|
|
20231012,120400,451180355,2045,2045,2045,2045,0
|
||
|
|
20231012,120300,451180355,2045,2045,2045,2045,0
|
||
|
|
20231012,120200,451180355,2045,2045,2045,2045,1
|
||
|
|
20231012,120100,451178310,2045,2045,2045,2045,0
|
||
|
|
20231012,120000,451178310,2045,2045,2045,2045,0
|
||
|
|
20231012,115900,451178310,2045,2040,2045,2040,751
|
||
|
|
20231012,115800,449645015,2045,2045,2045,2045,640
|
||
|
|
20231012,115700,448336215,2045,2045,2045,2045,0
|
||
|
|
20231012,115600,448336215,2045,2045,2045,2045,0
|
||
|
|
20231012,115500,448336215,2045,2045,2045,2045,1407
|
||
|
|
20231012,115400,445458900,2045,2045,2045,2045,91
|
||
|
|
20231012,115300,445272805,2045,2045,2045,2045,0
|
||
|
|
20231012,115200,445272805,2045,2045,2045,2045,0
|
||
|
|
20231012,115100,445272805,2045,2035,2045,2035,91
|
||
|
|
20231012,115000,445087610,2045,2045,2045,2045,0
|
||
|
|
20231012,114900,445087610,2045,2045,2045,2045,14
|
||
|
|
20231012,114800,445058980,2045,2040,2045,2040,836
|
||
|
|
20231012,114700,443353535,2040,2040,2040,2040,265
|
||
|
|
20231012,114600,442812935,2045,2045,2045,2045,0
|
||
|
|
20231012,114500,442812935,2045,2045,2045,2045,0
|
||
|
|
20231012,114400,442812935,2045,2035,2045,2035,2
|
||
|
|
20231012,114300,442808855,2045,2040,2045,2035,201
|
||
|
|
20231012,114200,442399310,2045,2045,2045,2045,0
|
||
|
|
20231012,114100,442399310,2045,2035,2045,2035,155
|
||
|
|
20231012,114000,442083685,2045,2045,2045,2035,5720
|
||
|
|
20231012,113900,430421305,2045,2045,2045,2045,0
|
||
|
|
20231012,113800,430421305,2045,2045,2045,2040,81
|
||
|
|
20231012,113700,430255665,2045,2045,2045,2045,0
|
||
|
|
20231012,113600,430255665,2045,2045,2045,2045,78
|
||
|
|
20231012,113500,430096155,2045,2045,2045,2045,0
|
||
|
|
20231012,113400,430096155,2045,2045,2045,2045,0
|
||
|
|
20231012,113300,430096155,2045,2045,2045,2045,0
|
||
|
|
20231012,113200,430096155,2045,2045,2045,2045,83
|
||
|
|
20231012,113100,429926420,2045,2045,2045,2045,0
|
||
|
|
20231012,113000,429926420,2045,2045,2045,2045,1
|
||
|
|
20231012,112900,429924375,2045,2045,2045,2045,0
|
||
|
|
20231012,112800,429924375,2045,2045,2045,2045,0
|
||
|
|
20231012,112700,429924375,2045,2040,2045,2040,6
|
||
|
|
20231012,112600,429912130,2045,2045,2045,2040,30
|
||
|
|
20231012,112500,429850805,2045,2045,2045,2045,7
|
||
|
|
20231012,112400,429836490,2045,2045,2045,2045,2
|
||
|
|
20231012,112300,429832400,2040,2045,2045,2040,2172
|
||
|
|
20231012,112200,425400660,2045,2045,2045,2045,1030
|
||
|
|
20231012,112100,423294310,2045,2045,2045,2045,0
|
||
|
|
20231012,112000,423294310,2045,2045,2045,2045,0
|
||
|
|
20231012,111900,423294310,2045,2045,2045,2045,43
|
||
|
|
20231012,111800,423206375,2045,2045,2045,2045,0
|
||
|
|
20231012,111700,423206375,2045,2045,2045,2045,0
|
||
|
|
20231012,111600,423206375,2045,2040,2045,2040,3401
|
||
|
|
20231012,111500,416268330,2045,2045,2045,2045,1000
|
||
|
|
20231012,111400,414223330,2045,2045,2045,2045,310
|
||
|
|
20231012,111300,413589380,2045,2045,2045,2045,0
|
||
|
|
20231012,111200,413589380,2045,2045,2045,2045,0
|
||
|
|
20231012,111100,413589380,2045,2045,2045,2045,0
|
||
|
|
20231012,111000,413589380,2045,2040,2045,2040,2264
|
||
|
|
20231012,110900,408970815,2045,2045,2045,2045,0
|
||
|
|
20231012,110800,408970815,2045,2040,2045,2040,1026
|
||
|
|
20231012,110700,406877770,2045,2040,2045,2040,5501
|
||
|
|
20231012,110600,395630725,2045,2045,2045,2045,50
|
||
|
|
20231012,110500,395528475,2045,2045,2050,2040,1300
|
||
|
|
20231012,110400,392869970,2050,2050,2050,2045,72
|
||
|
|
20231012,110300,392722420,2050,2050,2050,2050,129
|
||
|
|
20231012,110200,392457970,2050,2050,2050,2050,5
|
||
|
|
20231012,110100,392447720,2050,2050,2050,2050,3
|
||
|
|
20231012,110000,392441570,2050,2050,2050,2050,500
|
||
|
|
20231012,105900,391416570,2050,2050,2050,2050,0
|
||
|
|
20231012,105800,391416570,2050,2050,2050,2050,257
|
||
|
|
20231012,105700,390889720,2050,2050,2050,2045,978
|
||
|
|
20231012,105600,388887320,2055,2055,2055,2055,0
|
||
|
|
20231012,105500,388887320,2055,2050,2055,2050,3
|
||
|
|
20231012,105400,388881165,2055,2050,2055,2050,33
|
||
|
|
20231012,105300,388813505,2055,2050,2055,2050,5
|
||
|
|
20231012,105200,388803250,2055,2050,2055,2050,42
|
||
|
|
20231012,105100,388717145,2055,2055,2055,2055,10
|
||
|
|
20231012,105000,388696595,2055,2055,2055,2055,30
|
||
|
|
20231012,104900,388634945,2055,2055,2055,2050,2021
|
||
|
|
20231012,104800,384491790,2055,2055,2055,2055,160
|
||
|
|
20231012,104700,384162990,2055,2055,2055,2055,34
|
||
|
|
20231012,104600,384093120,2060,2060,2060,2060,0
|
||
|
|
20231012,104500,384093120,2060,2060,2060,2060,0
|
||
|
|
20231012,104400,384093120,2060,2060,2060,2060,0
|
||
|
|
20231012,104300,384093120,2060,2055,2060,2055,9610
|
||
|
|
20231012,104200,364344560,2055,2060,2060,2055,878
|
||
|
|
20231012,104100,362537845,2060,2055,2060,2055,2326
|
||
|
|
20231012,104000,357757910,2055,2050,2055,2045,1502
|
||
|
|
20231012,103900,354677325,2055,2055,2055,2055,147
|
||
|
|
20231012,103800,354375240,2055,2055,2055,2055,0
|
||
|
|
20231012,103700,354375240,2055,2055,2055,2050,1067
|
||
|
|
20231012,103600,352187430,2055,2050,2055,2050,546
|
||
|
|
20231012,103500,351068110,2055,2050,2055,2045,5003
|
||
|
|
20231012,103400,340827690,2055,2055,2060,2050,2051
|
||
|
|
20231012,103300,336612580,2060,2060,2060,2055,98
|
||
|
|
20231012,103200,336410725,2060,2060,2060,2060,85
|
||
|
|
20231012,103100,336235625,2060,2060,2060,2060,93
|
||
|
|
20231012,103000,336044045,2060,2060,2060,2055,1134
|
||
|
|
20231012,102900,333713085,2060,2060,2060,2060,115
|
||
|
|
20231012,102800,333476185,2060,2060,2060,2060,94
|
||
|
|
20231012,102700,333282545,2060,2060,2060,2060,214
|
||
|
|
20231012,102600,332841705,2060,2060,2060,2060,132
|
||
|
|
20231012,102500,332569785,2060,2060,2060,2060,0
|
||
|
|
20231012,102400,332569785,2060,2060,2060,2060,0
|
||
|
|
20231012,102300,332569785,2060,2060,2060,2055,1054
|
||
|
|
20231012,102200,330403545,2060,2060,2060,2060,63
|
||
|
|
20231012,102100,330273765,2060,2060,2060,2060,3
|
||
|
|
20231012,102000,330267585,2060,2055,2060,2055,108
|
||
|
|
20231012,101900,330045155,2060,2050,2060,2050,2757
|
||
|
|
20231012,101800,324379840,2050,2055,2055,2050,3953
|
||
|
|
20231012,101700,316275570,2055,2055,2055,2055,107
|
||
|
|
20231012,101600,316055685,2055,2055,2055,2055,110
|
||
|
|
20231012,101500,315829635,2055,2050,2055,2050,62
|
||
|
|
20231012,101400,315702245,2055,2055,2055,2055,123
|
||
|
|
20231012,101300,315449480,2055,2055,2055,2055,244
|
||
|
|
20231012,101200,314948060,2055,2055,2055,2050,298
|
||
|
|
20231012,101100,314336530,2055,2050,2055,2050,131
|
||
|
|
20231012,101000,314067330,2055,2060,2065,2055,4151
|
||
|
|
20231012,100900,305532495,2065,2065,2065,2060,111
|
||
|
|
20231012,100800,305303820,2060,2060,2065,2060,1712
|
||
|
|
20231012,100700,301777090,2065,2065,2065,2065,80
|
||
|
|
20231012,100600,301611890,2065,2065,2065,2065,231
|
||
|
|
20231012,100500,301134875,2065,2065,2065,2060,247
|
||
|
|
20231012,100400,300625200,2065,2065,2065,2065,332
|
||
|
|
20231012,100300,299939620,2065,2065,2065,2065,156
|
||
|
|
20231012,100200,299617480,2065,2065,2065,2065,85
|
||
|
|
20231012,100100,299441955,2065,2065,2065,2060,647
|
||
|
|
20231012,100000,298105905,2065,2070,2070,2060,5329
|
||
|
|
20231012,095900,287100330,2070,2060,2070,2055,15808
|
||
|
|
20231012,095800,254419825,2060,2060,2060,2055,152
|
||
|
|
20231012,095700,254106850,2060,2060,2060,2060,109
|
||
|
|
20231012,095600,253882310,2060,2060,2065,2060,202
|
||
|
|
20231012,095500,253466185,2065,2065,2065,2065,4
|
||
|
|
20231012,095400,253457925,2065,2060,2065,2055,14
|
||
|
|
20231012,095300,253429065,2065,2065,2065,2060,503
|
||
|
|
20231012,095200,252392870,2065,2060,2065,2060,8
|
||
|
|
20231012,095100,252376385,2065,2060,2065,2060,5018
|
||
|
|
20231012,095000,242039215,2065,2065,2065,2065,263
|
||
|
|
20231012,094900,241496120,2065,2065,2065,2065,200
|
||
|
|
20231012,094800,241083120,2065,2065,2070,2065,5906
|
||
|
|
20231012,094700,228887225,2065,2060,2065,2060,504
|
||
|
|
20231012,094600,227848100,2065,2065,2065,2060,372
|
||
|
|
20231012,094500,227081295,2065,2065,2065,2065,1
|
||
|
|
20231012,094400,227079230,2065,2060,2065,2060,2
|
||
|
|
20231012,094300,227075105,2065,2060,2065,2060,8
|
||
|
|
20231012,094200,227058615,2065,2065,2070,2060,9112
|
||
|
|
20231012,094100,208268025,2070,2070,2070,2065,3749
|
||
|
|
20231012,094000,200520360,2075,2070,2075,2065,8383
|
||
|
|
20231012,093900,183167215,2070,2070,2075,2070,5089
|
||
|
|
20231012,093800,172632935,2070,2070,2075,2070,7278
|
||
|
|
20231012,093700,157567470,2070,2065,2070,2065,6419
|
||
|
|
20231012,093600,144312205,2065,2065,2065,2065,0
|
||
|
|
20231012,093500,144312205,2065,2065,2065,2060,8052
|
||
|
|
20231012,093400,127718410,2065,2060,2065,2060,133
|
||
|
|
20231012,093300,127444420,2065,2055,2065,2055,3417
|
||
|
|
20231012,093200,120406415,2055,2055,2055,2055,4
|
||
|
|
20231012,093100,120398195,2055,2060,2060,2045,4358
|
||
|
|
20231012,093000,111458250,2060,2060,2060,2060,166
|
||
|
|
20231012,092900,111116290,2060,2060,2065,2060,1464
|
||
|
|
20231012,092800,108098620,2065,2055,2065,2055,9962
|
||
|
|
20231012,092700,87586445,2055,2055,2060,2055,1157
|
||
|
|
20231012,092600,85204470,2050,2055,2055,2050,2
|
||
|
|
20231012,092500,85200365,2060,2055,2060,2055,3855
|
||
|
|
20231012,092400,77278325,2055,2050,2055,2050,702
|
||
|
|
20231012,092300,75837580,2055,2060,2060,2055,1310
|
||
|
|
20231012,092200,73145515,2055,2055,2055,2055,1294
|
||
|
|
20231012,092100,70486345,2055,2050,2055,2050,2206
|
||
|
|
20231012,092000,65953035,2055,2045,2055,2045,7572
|
||
|
|
20231012,091900,50432260,2045,2040,2045,2040,2057
|
||
|
|
20231012,091800,46232960,2040,2040,2040,2035,634
|
||
|
|
20231012,091700,44941080,2040,2040,2040,2040,6
|
||
|
|
20231012,091600,44928840,2040,2040,2040,2040,0
|
||
|
|
20231012,091500,44928840,2040,2040,2040,2035,510
|
||
|
|
20231012,091400,43890150,2045,2030,2045,2030,6230
|
||
|
|
20231012,091300,31215580,2035,2035,2035,2030,424
|
||
|
|
20231012,091200,30353990,2035,2040,2040,2035,119
|
||
|
|
20231012,091100,30111695,2040,2040,2040,2040,656
|
||
|
|
20231012,091000,28773455,2040,2040,2040,2040,0
|
||
|
|
20231012,090900,28773455,2040,2040,2040,2040,0
|
||
|
|
20231012,090800,28773455,2040,2035,2040,2035,755
|
||
|
|
20231012,090700,27236015,2040,2045,2045,2040,1627
|
||
|
|
20231012,090600,23914055,2050,2055,2055,2045,1135
|
||
|
|
20231012,090500,21589460,2055,2050,2055,2045,1017
|
||
|
|
20231012,090400,19504595,2050,2060,2060,2050,3551
|
||
|
|
20231012,090300,12208795,2060,2050,2060,2050,1631
|
||
|
|
20231012,090200,8856640,2055,2050,2055,2050,3260
|
||
|
|
20231012,090100,2173630,2050,2040,2050,2040,671
|
||
|
|
20231012,090000,804170,2040,2030,2040,2030,396
|