635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193200,997518750,5610,5610,5610,5610,9724
|
|
20231016,193100,997518750,5610,5610,5610,5610,0
|
|
20231016,193000,997518750,5610,5610,5610,5610,0
|
|
20231016,192900,997518750,5610,5610,5610,5610,0
|
|
20231016,192800,997518750,5610,5610,5610,5610,0
|
|
20231016,192700,997518750,5610,5610,5610,5610,0
|
|
20231016,192600,997518750,5610,5610,5610,5610,0
|
|
20231016,192500,997518750,5610,5610,5610,5610,0
|
|
20231016,192400,997518750,5610,5610,5610,5610,0
|
|
20231016,192300,997518750,5610,5610,5610,5610,0
|
|
20231016,192200,997518750,5610,5610,5610,5610,0
|
|
20231016,192100,997518750,5610,5610,5610,5610,0
|
|
20231016,192000,997518750,5610,5610,5610,5610,0
|
|
20231016,191900,997518750,5610,5610,5610,5610,0
|
|
20231016,191800,997518750,5610,5610,5610,5610,0
|
|
20231016,191700,997518750,5610,5610,5610,5610,0
|
|
20231016,191600,997518750,5610,5610,5610,5610,0
|
|
20231016,191500,997518750,5610,5610,5610,5610,0
|
|
20231016,191400,997518750,5610,5610,5610,5610,0
|
|
20231016,191300,997518750,5610,5610,5610,5610,0
|
|
20231016,191200,997518750,5610,5610,5610,5610,0
|
|
20231016,191100,997518750,5610,5610,5610,5610,0
|
|
20231016,191000,997518750,5610,5610,5610,5610,0
|
|
20231016,190900,997518750,5610,5610,5610,5610,0
|
|
20231016,190800,997518750,5610,5610,5610,5610,0
|
|
20231016,190700,997518750,5610,5610,5610,5610,0
|
|
20231016,190600,997518750,5610,5610,5610,5610,0
|
|
20231016,190500,997518750,5610,5610,5610,5610,0
|
|
20231016,190400,997518750,5610,5610,5610,5610,0
|
|
20231016,190300,997518750,5610,5610,5610,5610,0
|
|
20231016,190200,997518750,5610,5610,5610,5610,9724
|
|
20231016,190100,997518750,5610,5610,5610,5610,0
|
|
20231016,190000,997518750,5610,5610,5610,5610,0
|
|
20231016,185900,997518750,5610,5610,5610,5610,0
|
|
20231016,185800,997518750,5610,5610,5610,5610,0
|
|
20231016,185700,997518750,5610,5610,5610,5610,0
|
|
20231016,185600,997518750,5610,5610,5610,5610,0
|
|
20231016,185500,997518750,5610,5610,5610,5610,0
|
|
20231016,185400,997518750,5610,5610,5610,5610,0
|
|
20231016,185300,997518750,5610,5610,5610,5610,0
|
|
20231016,185200,997518750,5610,5610,5610,5610,0
|
|
20231016,185100,997518750,5610,5610,5610,5610,0
|
|
20231016,185000,997518750,5610,5610,5610,5610,0
|
|
20231016,184900,997518750,5610,5610,5610,5610,0
|
|
20231016,184800,997518750,5610,5610,5610,5610,0
|
|
20231016,184700,997518750,5610,5610,5610,5610,0
|
|
20231016,184600,997518750,5610,5610,5610,5610,0
|
|
20231016,184500,997518750,5610,5610,5610,5610,0
|
|
20231016,184400,997518750,5610,5610,5610,5610,0
|
|
20231016,184300,997518750,5610,5610,5610,5610,0
|
|
20231016,184200,997518750,5610,5610,5610,5610,0
|
|
20231016,184100,997518750,5610,5610,5610,5610,0
|
|
20231016,184000,997518750,5610,5610,5610,5610,0
|
|
20231016,183900,997518750,5610,5610,5610,5610,0
|
|
20231016,183800,997518750,5610,5610,5610,5610,0
|
|
20231016,183700,997518750,5610,5610,5610,5610,0
|
|
20231016,183600,997518750,5610,5610,5610,5610,0
|
|
20231016,183500,997518750,5610,5610,5610,5610,0
|
|
20231016,183400,997518750,5610,5610,5610,5610,0
|
|
20231016,183300,997518750,5610,5610,5610,5610,0
|
|
20231016,183200,997518750,5610,5610,5610,5610,9724
|
|
20231016,183100,997518750,5610,5610,5610,5610,0
|
|
20231016,183000,997518750,5610,5610,5610,5610,0
|
|
20231016,182900,997518750,5610,5610,5610,5610,0
|
|
20231016,182800,997518750,5610,5610,5610,5610,0
|
|
20231016,182700,997518750,5610,5610,5610,5610,0
|
|
20231016,182600,997518750,5610,5610,5610,5610,0
|
|
20231016,182500,997518750,5610,5610,5610,5610,0
|
|
20231016,182400,997518750,5610,5610,5610,5610,0
|
|
20231016,182300,997518750,5610,5610,5610,5610,0
|
|
20231016,182200,997518750,5610,5610,5610,5610,0
|
|
20231016,182100,997518750,5610,5610,5610,5610,0
|
|
20231016,182000,997518750,5610,5610,5610,5610,0
|
|
20231016,181900,997518750,5610,5610,5610,5610,0
|
|
20231016,181800,997518750,5610,5610,5610,5610,0
|
|
20231016,181700,997518750,5610,5610,5610,5610,0
|
|
20231016,181600,997518750,5610,5610,5610,5610,0
|
|
20231016,181500,997518750,5610,5610,5610,5610,0
|
|
20231016,181400,997518750,5610,5610,5610,5610,0
|
|
20231016,181300,997518750,5610,5610,5610,5610,0
|
|
20231016,181200,997518750,5610,5610,5610,5610,0
|
|
20231016,181100,997518750,5610,5610,5610,5610,0
|
|
20231016,181000,997518750,5610,5610,5610,5610,0
|
|
20231016,180900,997518750,5610,5610,5610,5610,0
|
|
20231016,180800,997518750,5610,5610,5610,5610,0
|
|
20231016,180700,997518750,5610,5610,5610,5610,0
|
|
20231016,180600,997518750,5610,5610,5610,5610,0
|
|
20231016,180500,997518750,5610,5610,5610,5610,0
|
|
20231016,180400,997518750,5610,5610,5610,5610,0
|
|
20231016,180300,997518750,5610,5610,5610,5610,0
|
|
20231016,180200,997518750,5610,5610,5610,5610,9724
|
|
20231016,180100,997518750,5610,5610,5610,5610,0
|
|
20231016,180000,997518750,5610,5610,5610,5610,0
|
|
20231016,175900,997518750,5610,5610,5610,5610,0
|
|
20231016,175800,997518750,5610,5610,5610,5610,0
|
|
20231016,175700,997518750,5610,5610,5610,5610,0
|
|
20231016,175600,997518750,5610,5610,5610,5610,0
|
|
20231016,175500,997518750,5610,5610,5610,5610,0
|
|
20231016,175400,997518750,5610,5610,5610,5610,0
|
|
20231016,175300,997518750,5610,5610,5610,5610,0
|
|
20231016,175200,997518750,5610,5610,5610,5610,0
|
|
20231016,175100,997518750,5610,5610,5610,5610,0
|
|
20231016,175000,997518750,5610,5610,5610,5610,0
|
|
20231016,174900,997518750,5610,5610,5610,5610,0
|
|
20231016,174800,997518750,5610,5610,5610,5610,0
|
|
20231016,174700,997518750,5610,5610,5610,5610,0
|
|
20231016,174600,997518750,5610,5610,5610,5610,0
|
|
20231016,174500,997518750,5610,5610,5610,5610,0
|
|
20231016,174400,997518750,5610,5610,5610,5610,0
|
|
20231016,174300,997518750,5610,5610,5610,5610,0
|
|
20231016,174200,997518750,5610,5610,5610,5610,0
|
|
20231016,174100,997518750,5610,5610,5610,5610,0
|
|
20231016,174000,997518750,5610,5610,5610,5610,0
|
|
20231016,173900,997518750,5610,5610,5610,5610,0
|
|
20231016,173800,997518750,5610,5610,5610,5610,0
|
|
20231016,173700,997518750,5610,5610,5610,5610,0
|
|
20231016,173600,997518750,5610,5610,5610,5610,0
|
|
20231016,173500,997518750,5610,5610,5610,5610,0
|
|
20231016,173400,997518750,5610,5610,5610,5610,0
|
|
20231016,173300,997518750,5610,5610,5610,5610,0
|
|
20231016,173200,997518750,5610,5610,5610,5610,9724
|
|
20231016,173100,997518750,5610,5610,5610,5610,0
|
|
20231016,173000,997518750,5610,5610,5610,5610,0
|
|
20231016,172900,997518750,5610,5610,5610,5610,0
|
|
20231016,172800,997518750,5610,5610,5610,5610,0
|
|
20231016,172700,997518750,5610,5610,5610,5610,0
|
|
20231016,172600,997518750,5610,5610,5610,5610,0
|
|
20231016,172500,997518750,5610,5610,5610,5610,0
|
|
20231016,172400,997518750,5610,5610,5610,5610,0
|
|
20231016,172300,997518750,5610,5610,5610,5610,0
|
|
20231016,172200,997518750,5610,5610,5610,5610,0
|
|
20231016,172100,997518750,5610,5610,5610,5610,0
|
|
20231016,172000,997518750,5610,5610,5610,5610,0
|
|
20231016,171900,997518750,5610,5610,5610,5610,0
|
|
20231016,171800,997518750,5610,5610,5610,5610,0
|
|
20231016,171700,997518750,5610,5610,5610,5610,0
|
|
20231016,171600,997518750,5610,5610,5610,5610,0
|
|
20231016,171500,997518750,5610,5610,5610,5610,0
|
|
20231016,171400,997518750,5610,5610,5610,5610,0
|
|
20231016,171300,997518750,5610,5610,5610,5610,0
|
|
20231016,171200,997518750,5610,5610,5610,5610,0
|
|
20231016,171100,997518750,5610,5610,5610,5610,0
|
|
20231016,171000,997518750,5610,5610,5610,5610,0
|
|
20231016,170900,997518750,5610,5610,5610,5610,0
|
|
20231016,170800,997518750,5610,5610,5610,5610,0
|
|
20231016,170700,997518750,5610,5610,5610,5610,0
|
|
20231016,170600,997518750,5610,5610,5610,5610,0
|
|
20231016,170500,997518750,5610,5610,5610,5610,0
|
|
20231016,170400,997518750,5610,5610,5610,5610,0
|
|
20231016,170300,997518750,5610,5610,5610,5610,0
|
|
20231016,170200,997518750,5610,5610,5610,5610,9724
|
|
20231016,170100,997518750,5610,5610,5610,5610,0
|
|
20231016,170000,997518750,5610,5610,5610,5610,0
|
|
20231016,165900,997518750,5610,5610,5610,5610,0
|
|
20231016,165800,997518750,5610,5610,5610,5610,0
|
|
20231016,165700,997518750,5610,5610,5610,5610,0
|
|
20231016,165600,997518750,5610,5610,5610,5610,0
|
|
20231016,165500,997518750,5610,5610,5610,5610,0
|
|
20231016,165400,997518750,5610,5610,5610,5610,0
|
|
20231016,165300,997518750,5610,5610,5610,5610,0
|
|
20231016,165200,997518750,5610,5610,5610,5610,0
|
|
20231016,165100,997518750,5610,5610,5610,5610,0
|
|
20231016,165000,997518750,5610,5610,5610,5610,0
|
|
20231016,164900,997518750,5610,5610,5610,5610,0
|
|
20231016,164800,997518750,5610,5610,5610,5610,0
|
|
20231016,164700,997518750,5610,5610,5610,5610,0
|
|
20231016,164600,997518750,5610,5610,5610,5610,0
|
|
20231016,164500,997518750,5610,5610,5610,5610,0
|
|
20231016,164400,997518750,5610,5610,5610,5610,0
|
|
20231016,164300,997518750,5610,5610,5610,5610,0
|
|
20231016,164200,997518750,5610,5610,5610,5610,0
|
|
20231016,164100,997518750,5610,5610,5610,5610,0
|
|
20231016,164000,997518750,5610,5610,5610,5610,0
|
|
20231016,163900,997518750,5610,5610,5610,5610,0
|
|
20231016,163800,997518750,5610,5610,5610,5610,0
|
|
20231016,163700,997518750,5610,5610,5610,5610,0
|
|
20231016,163600,997518750,5610,5610,5610,5610,0
|
|
20231016,163500,997518750,5610,5610,5610,5610,0
|
|
20231016,163400,997518750,5610,5610,5610,5610,0
|
|
20231016,163300,997518750,5610,5610,5610,5610,0
|
|
20231016,163200,997518750,5610,5610,5610,5610,9724
|
|
20231016,163100,997518750,5610,5610,5610,5610,0
|
|
20231016,163000,997518750,5610,5610,5610,5610,0
|
|
20231016,162900,997518750,5610,5610,5610,5610,0
|
|
20231016,162800,997518750,5610,5610,5610,5610,0
|
|
20231016,162700,997518750,5610,5610,5610,5610,0
|
|
20231016,162600,997518750,5610,5610,5610,5610,0
|
|
20231016,162500,997518750,5610,5610,5610,5610,0
|
|
20231016,162400,997518750,5610,5610,5610,5610,0
|
|
20231016,162300,997518750,5610,5610,5610,5610,0
|
|
20231016,162200,997518750,5610,5610,5610,5610,0
|
|
20231016,162100,997518750,5610,5610,5610,5610,0
|
|
20231016,162000,997518750,5610,5610,5610,5610,0
|
|
20231016,161900,997518750,5610,5610,5610,5610,0
|
|
20231016,161800,997518750,5610,5610,5610,5610,0
|
|
20231016,161700,997518750,5610,5610,5610,5610,0
|
|
20231016,161600,997518750,5610,5610,5610,5610,0
|
|
20231016,161500,997518750,5610,5610,5610,5610,0
|
|
20231016,161400,997518750,5610,5610,5610,5610,0
|
|
20231016,161300,997518750,5610,5610,5610,5610,0
|
|
20231016,161200,997518750,5610,5610,5610,5610,0
|
|
20231016,161100,997518750,5610,5610,5610,5610,0
|
|
20231016,161000,997518750,5610,5610,5610,5610,0
|
|
20231016,160900,997518750,5610,5610,5610,5610,0
|
|
20231016,160800,997518750,5610,5610,5610,5610,0
|
|
20231016,160700,997518750,5610,5610,5610,5610,0
|
|
20231016,160600,997518750,5610,5610,5610,5610,0
|
|
20231016,160500,997518750,5610,5610,5610,5610,0
|
|
20231016,160400,997518750,5610,5610,5610,5610,0
|
|
20231016,160300,997518750,5610,5610,5610,5610,0
|
|
20231016,160200,997518750,5610,5610,5610,5610,9724
|
|
20231016,160100,997518750,5610,5610,5610,5610,0
|
|
20231016,160000,997518750,5610,5610,5610,5610,0
|
|
20231016,155900,997518750,5610,5610,5610,5610,0
|
|
20231016,155800,997518750,5610,5610,5610,5610,0
|
|
20231016,155700,997518750,5610,5610,5610,5610,0
|
|
20231016,155600,997518750,5610,5610,5610,5610,0
|
|
20231016,155500,997518750,5610,5610,5610,5610,0
|
|
20231016,155400,997518750,5610,5610,5610,5610,0
|
|
20231016,155300,997518750,5610,5610,5610,5610,0
|
|
20231016,155200,997518750,5610,5610,5610,5610,0
|
|
20231016,155100,997518750,5610,5610,5610,5610,0
|
|
20231016,155000,997518750,5610,5610,5610,5610,0
|
|
20231016,154900,997518750,5610,5610,5610,5610,0
|
|
20231016,154800,997518750,5610,5610,5610,5610,0
|
|
20231016,154700,997518750,5610,5610,5610,5610,0
|
|
20231016,154600,997518750,5610,5610,5610,5610,0
|
|
20231016,154500,997518750,5610,5610,5610,5610,0
|
|
20231016,154400,997518750,5610,5610,5610,5610,0
|
|
20231016,154300,997518750,5610,5610,5610,5610,0
|
|
20231016,154200,997518750,5610,5610,5610,5610,0
|
|
20231016,154100,997518750,5610,5610,5610,5610,0
|
|
20231016,154000,997518750,5610,5610,5610,5610,0
|
|
20231016,153900,997518750,5610,5610,5610,5610,0
|
|
20231016,153800,997518750,5610,5610,5610,5610,0
|
|
20231016,153700,997518750,5610,5610,5610,5610,0
|
|
20231016,153600,997518750,5610,5610,5610,5610,0
|
|
20231016,153500,997518750,5610,5610,5610,5610,0
|
|
20231016,153400,997518750,5610,5610,5610,5610,0
|
|
20231016,153300,997518750,5610,5610,5610,5610,0
|
|
20231016,153200,997518750,5610,5610,5610,5610,9724
|
|
20231016,153100,997518750,5610,5610,5610,5610,0
|
|
20231016,153000,997518750,5610,5610,5610,5610,9724
|
|
20231016,152900,942967110,5610,5610,5610,5610,0
|
|
20231016,152800,942967110,5610,5610,5610,5610,0
|
|
20231016,152700,942967110,5610,5610,5610,5610,0
|
|
20231016,152600,942967110,5610,5610,5610,5610,0
|
|
20231016,152500,942967110,5610,5610,5610,5610,0
|
|
20231016,152400,942967110,5610,5610,5610,5610,0
|
|
20231016,152300,942967110,5610,5610,5610,5610,0
|
|
20231016,152200,942967110,5610,5610,5610,5610,0
|
|
20231016,152100,942967110,5610,5610,5610,5610,0
|
|
20231016,152000,942967110,5610,5610,5610,5610,0
|
|
20231016,151900,942967110,5610,5600,5610,5590,1833
|
|
20231016,151800,932695370,5610,5600,5610,5600,328
|
|
20231016,151700,930858540,5600,5600,5610,5590,1077
|
|
20231016,151600,924830420,5600,5600,5600,5600,10
|
|
20231016,151500,924774420,5600,5600,5600,5600,504
|
|
20231016,151400,921952020,5610,5600,5610,5600,218
|
|
20231016,151300,920731210,5600,5590,5610,5590,345
|
|
20231016,151200,918801200,5600,5600,5610,5600,781
|
|
20231016,151100,914423980,5600,5590,5600,5590,268
|
|
20231016,151000,912924750,5590,5590,5600,5590,190
|
|
20231016,150900,911860860,5600,5590,5600,5580,325
|
|
20231016,150800,910047170,5590,5580,5590,5580,361
|
|
20231016,150700,908032770,5580,5570,5590,5570,1227
|
|
20231016,150600,901186020,5580,5570,5580,5570,313
|
|
20231016,150500,899439580,5570,5570,5570,5570,10
|
|
20231016,150400,899383880,5580,5580,5580,5580,649
|
|
20231016,150300,895762460,5580,5570,5580,5570,215
|
|
20231016,150200,894563760,5560,5560,5560,5560,0
|
|
20231016,150100,894563760,5560,5570,5570,5560,373
|
|
20231016,150000,892487700,5570,5550,5570,5540,1663
|
|
20231016,145900,883261110,5550,5540,5550,5540,277
|
|
20231016,145800,881725530,5550,5550,5550,5540,852
|
|
20231016,145700,877003930,5570,5570,5570,5570,1
|
|
20231016,145600,876998360,5570,5570,5570,5570,0
|
|
20231016,145500,876998360,5570,5550,5580,5550,18
|
|
20231016,145400,876898080,5550,5570,5570,5550,1712
|
|
20231016,145300,867395270,5580,5580,5580,5580,1008
|
|
20231016,145200,861770630,5570,5570,5570,5570,10
|
|
20231016,145100,861714930,5580,5580,5580,5580,0
|
|
20231016,145000,861714930,5580,5560,5580,5550,501
|
|
20231016,144900,858929570,5560,5560,5560,5560,170
|
|
20231016,144800,857984370,5560,5560,5560,5560,18
|
|
20231016,144700,857884290,5560,5580,5580,5560,309
|
|
20231016,144600,856166070,5580,5570,5580,5570,1166
|
|
20231016,144500,849669810,5570,5560,5570,5560,30
|
|
20231016,144400,849502890,5560,5560,5560,5560,0
|
|
20231016,144300,849502890,5560,5560,5560,5560,0
|
|
20231016,144200,849502890,5560,5560,5560,5560,0
|
|
20231016,144100,849502890,5560,5560,5560,5560,0
|
|
20231016,144000,849502890,5560,5560,5560,5560,73
|
|
20231016,143900,849097010,5550,5550,5550,5550,72
|
|
20231016,143800,848697410,5550,5560,5560,5550,1001
|
|
20231016,143700,843141850,5560,5570,5570,5560,2
|
|
20231016,143600,843130720,5550,5550,5550,5550,0
|
|
20231016,143500,843130720,5550,5560,5560,5550,60
|
|
20231016,143400,842797710,5560,5560,5560,5560,0
|
|
20231016,143300,842797710,5560,5560,5560,5560,35
|
|
20231016,143200,842603110,5570,5570,5570,5570,1
|
|
20231016,143100,842597540,5570,5570,5570,5570,0
|
|
20231016,143000,842597540,5570,5570,5570,5570,2
|
|
20231016,142900,842586400,5560,5560,5560,5560,100
|
|
20231016,142800,842030400,5560,5560,5560,5560,0
|
|
20231016,142700,842030400,5560,5560,5560,5560,70
|
|
20231016,142600,841641200,5560,5550,5560,5550,2
|
|
20231016,142500,841630090,5550,5550,5550,5540,1075
|
|
20231016,142400,835664860,5550,5560,5560,5550,179
|
|
20231016,142300,834671340,5560,5560,5560,5560,0
|
|
20231016,142200,834671340,5560,5580,5580,5560,1159
|
|
20231016,142100,828227030,5590,5590,5590,5590,0
|
|
20231016,142000,828227030,5590,5590,5590,5590,0
|
|
20231016,141900,828227030,5590,5560,5590,5560,29
|
|
20231016,141800,828064980,5560,5590,5590,5560,348
|
|
20231016,141700,826127100,5590,5590,5590,5590,0
|
|
20231016,141600,826127100,5590,5590,5590,5590,1
|
|
20231016,141500,826121510,5590,5590,5590,5590,3
|
|
20231016,141400,826104740,5590,5560,5590,5560,18
|
|
20231016,141300,826004630,5560,5560,5560,5560,0
|
|
20231016,141200,826004630,5560,5570,5570,5560,17
|
|
20231016,141100,825910100,5590,5590,5590,5590,37
|
|
20231016,141000,825703270,5590,5580,5590,5560,11
|
|
20231016,140900,825641960,5590,5590,5590,5590,6
|
|
20231016,140800,825608420,5590,5590,5590,5590,1
|
|
20231016,140700,825602830,5590,5590,5590,5590,1
|
|
20231016,140600,825597240,5580,5580,5580,5580,1
|
|
20231016,140500,825591660,5580,5580,5580,5580,0
|
|
20231016,140400,825591660,5580,5580,5580,5580,0
|
|
20231016,140300,825591660,5580,5580,5580,5580,155
|
|
20231016,140200,824726760,5580,5580,5580,5580,1
|
|
20231016,140100,824721180,5580,5580,5580,5580,14
|
|
20231016,140000,824643060,5580,5580,5580,5580,1
|
|
20231016,135900,824637480,5550,5550,5550,5550,205
|
|
20231016,135800,823499730,5550,5550,5550,5550,0
|
|
20231016,135700,823499730,5550,5560,5560,5550,11
|
|
20231016,135600,823438580,5550,5550,5550,5550,0
|
|
20231016,135500,823438580,5550,5560,5560,5550,618
|
|
20231016,135400,820007600,5550,5550,5550,5550,0
|
|
20231016,135300,820007600,5550,5550,5550,5550,0
|
|
20231016,135200,820007600,5550,5550,5550,5550,0
|
|
20231016,135100,820007600,5550,5550,5550,5550,0
|
|
20231016,135000,820007600,5550,5550,5550,5550,600
|
|
20231016,134900,816677600,5560,5570,5570,5550,543
|
|
20231016,134800,813658950,5590,5570,5590,5560,145
|
|
20231016,134700,812852580,5590,5590,5590,5590,2
|
|
20231016,134600,812841400,5590,5590,5590,5590,2
|
|
20231016,134500,812830220,5590,5590,5590,5590,1
|
|
20231016,134400,812824630,5590,5590,5590,5590,1
|
|
20231016,134300,812819040,5600,5600,5600,5600,6
|
|
20231016,134200,812785440,5600,5600,5600,5600,993
|
|
20231016,134100,807224640,5600,5570,5600,5560,1137
|
|
20231016,134000,800874810,5550,5550,5550,5550,0
|
|
20231016,133900,800874810,5550,5550,5550,5550,200
|
|
20231016,133800,799764810,5550,5540,5550,5540,8
|
|
20231016,133700,799720450,5540,5540,5540,5540,432
|
|
20231016,133600,797327170,5540,5540,5540,5540,0
|
|
20231016,133500,797327170,5540,5540,5540,5540,0
|
|
20231016,133400,797327170,5540,5540,5540,5540,1
|
|
20231016,133300,797321630,5550,5540,5550,5540,1790
|
|
20231016,133200,787397180,5550,5550,5550,5550,737
|
|
20231016,133100,783306830,5550,5550,5550,5550,0
|
|
20231016,133000,783306830,5550,5550,5550,5550,0
|
|
20231016,132900,783306830,5550,5550,5550,5550,0
|
|
20231016,132800,783306830,5550,5550,5550,5550,323
|
|
20231016,132700,781514180,5550,5560,5560,5550,500
|
|
20231016,132600,778738710,5570,5570,5570,5570,0
|
|
20231016,132500,778738710,5570,5570,5570,5570,50
|
|
20231016,132400,778460210,5570,5570,5570,5560,152
|
|
20231016,132300,777615050,5550,5550,5550,5550,0
|
|
20231016,132200,777615050,5550,5550,5550,5550,0
|
|
20231016,132100,777615050,5550,5550,5550,5550,0
|
|
20231016,132000,777615050,5550,5550,5580,5550,594
|
|
20231016,131900,774312350,5580,5580,5580,5580,8
|
|
20231016,131800,774267710,5570,5570,5570,5570,1002
|
|
20231016,131700,768686570,5550,5550,5550,5550,0
|
|
20231016,131600,768686570,5550,5560,5560,5550,1000
|
|
20231016,131500,763129330,5570,5570,5570,5570,0
|
|
20231016,131400,763129330,5570,5590,5590,5570,28
|
|
20231016,131300,762973350,5590,5590,5590,5590,0
|
|
20231016,131200,762973350,5590,5590,5590,5590,0
|
|
20231016,131100,762973350,5590,5590,5590,5590,1
|
|
20231016,131000,762967760,5590,5590,5590,5590,5
|
|
20231016,130900,762939810,5600,5580,5600,5580,279
|
|
20231016,130800,761381790,5580,5590,5590,5580,1707
|
|
20231016,130700,751840700,5590,5590,5590,5590,0
|
|
20231016,130600,751840700,5590,5590,5590,5590,0
|
|
20231016,130500,751840700,5590,5590,5590,5590,2
|
|
20231016,130400,751829520,5590,5590,5590,5590,173
|
|
20231016,130300,750862450,5590,5590,5590,5590,0
|
|
20231016,130200,750862450,5590,5580,5590,5580,2
|
|
20231016,130100,750851280,5580,5570,5580,5570,180
|
|
20231016,130000,749847610,5560,5560,5560,5560,1
|
|
20231016,125900,749842050,5560,5560,5560,5560,1
|
|
20231016,125800,749836490,5560,5560,5560,5560,0
|
|
20231016,125700,749836490,5560,5560,5560,5560,0
|
|
20231016,125600,749836490,5560,5550,5560,5550,217
|
|
20231016,125500,748630340,5550,5550,5550,5550,10
|
|
20231016,125400,748574840,5550,5550,5550,5550,1
|
|
20231016,125300,748569290,5550,5550,5550,5550,44
|
|
20231016,125200,748325090,5550,5550,5550,5550,6
|
|
20231016,125100,748291790,5540,5540,5540,5540,3
|
|
20231016,125000,748275170,5540,5550,5550,5540,72
|
|
20231016,124900,747875970,5550,5550,5550,5540,176
|
|
20231016,124800,746900670,5550,5550,5550,5550,0
|
|
20231016,124700,746900670,5550,5550,5550,5550,44
|
|
20231016,124600,746656470,5550,5550,5550,5550,0
|
|
20231016,124500,746656470,5550,5550,5550,5550,20
|
|
20231016,124400,746545470,5560,5550,5560,5550,102
|
|
20231016,124300,745978370,5550,5550,5550,5550,50
|
|
20231016,124200,745700870,5550,5550,5550,5550,2
|
|
20231016,124100,745689770,5540,5540,5540,5540,0
|
|
20231016,124000,745689770,5540,5550,5550,5540,387
|
|
20231016,123900,743545650,5550,5550,5550,5550,0
|
|
20231016,123800,743545650,5550,5550,5550,5550,4
|
|
20231016,123700,743523450,5550,5550,5550,5550,168
|
|
20231016,123600,742591050,5560,5560,5560,5560,4
|
|
20231016,123500,742568810,5560,5560,5560,5560,1
|
|
20231016,123400,742563250,5570,5550,5570,5540,148
|
|
20231016,123300,741741760,5560,5560,5560,5560,51
|
|
20231016,123200,741458200,5560,5560,5560,5560,0
|
|
20231016,123100,741458200,5560,5580,5580,5560,157
|
|
20231016,123000,740585200,5580,5580,5580,5580,190
|
|
20231016,122900,739525000,5580,5580,5580,5580,0
|
|
20231016,122800,739525000,5580,5580,5580,5580,101
|
|
20231016,122700,738961420,5580,5580,5580,5580,1
|
|
20231016,122600,738955840,5560,5570,5570,5560,120
|
|
20231016,122500,738287640,5570,5570,5570,5570,1
|
|
20231016,122400,738282070,5570,5570,5570,5570,24
|
|
20231016,122300,738148390,5570,5570,5570,5570,527
|
|
20231016,122200,735213000,5550,5550,5550,5550,1
|
|
20231016,122100,735207450,5540,5540,5540,5540,0
|
|
20231016,122000,735207450,5540,5540,5540,5540,0
|
|
20231016,121900,735207450,5540,5540,5540,5540,0
|
|
20231016,121800,735207450,5540,5540,5540,5530,13
|
|
20231016,121700,735135480,5550,5570,5570,5550,2
|
|
20231016,121600,735124360,5530,5540,5540,5530,3
|
|
20231016,121500,735107750,5530,5540,5540,5530,1038
|
|
20231016,121400,729357950,5570,5570,5570,5570,442
|
|
20231016,121300,726896010,5550,5550,5550,5550,10
|
|
20231016,121200,726840510,5540,5540,5540,5540,0
|
|
20231016,121100,726840510,5540,5540,5540,5540,92
|
|
20231016,121000,726330830,5540,5540,5540,5540,10
|
|
20231016,120900,726275430,5540,5540,5540,5540,300
|
|
20231016,120800,724613430,5540,5540,5540,5540,0
|
|
20231016,120700,724613430,5540,5540,5540,5540,0
|
|
20231016,120600,724613430,5540,5540,5540,5540,0
|
|
20231016,120500,724613430,5540,5540,5540,5540,0
|
|
20231016,120400,724613430,5540,5540,5540,5540,117
|
|
20231016,120300,723965250,5550,5550,5550,5550,70
|
|
20231016,120200,723576750,5540,5530,5540,5530,112
|
|
20231016,120100,722956980,5530,5540,5540,5530,1866
|
|
20231016,120000,712637950,5540,5550,5550,5540,2948
|
|
20231016,115900,696304630,5550,5550,5550,5550,61
|
|
20231016,115800,695966080,5550,5550,5550,5550,10
|
|
20231016,115700,695910580,5540,5560,5560,5540,1659
|
|
20231016,115600,686697530,5560,5550,5560,5550,125
|
|
20231016,115500,686003530,5580,5580,5580,5580,0
|
|
20231016,115400,686003530,5580,5540,5580,5540,786
|
|
20231016,115300,681640280,5550,5550,5550,5550,33
|
|
20231016,115200,681457130,5550,5540,5550,5540,310
|
|
20231016,115100,679739060,5560,5550,5560,5550,22
|
|
20231016,115000,679616940,5550,5550,5550,5550,1513
|
|
20231016,114900,671219790,5560,5560,5560,5560,66
|
|
20231016,114800,670852830,5560,5560,5560,5560,6
|
|
20231016,114700,670819470,5560,5560,5570,5560,56
|
|
20231016,114600,670508100,5550,5560,5560,5550,3
|
|
20231016,114500,670491430,5560,5560,5560,5560,362
|
|
20231016,114400,668478710,5580,5570,5580,5570,2
|
|
20231016,114300,668467560,5570,5570,5570,5560,21
|
|
20231016,114200,668350600,5580,5570,5580,5570,13
|
|
20231016,114100,668278160,5580,5580,5580,5580,1
|
|
20231016,114000,668272580,5580,5540,5580,5540,165
|
|
20231016,113900,667358440,5540,5540,5540,5540,22
|
|
20231016,113800,667236560,5540,5540,5540,5540,249
|
|
20231016,113700,665857100,5540,5560,5580,5540,3941
|
|
20231016,113600,643984770,5560,5570,5570,5560,91
|
|
20231016,113500,643478300,5560,5560,5560,5560,183
|
|
20231016,113400,642460820,5560,5580,5580,5560,2499
|
|
20231016,113300,628556370,5580,5580,5580,5580,27
|
|
20231016,113200,628405710,5580,5590,5590,5580,90
|
|
20231016,113100,627903410,5590,5600,5600,5590,104
|
|
20231016,113000,627321050,5610,5610,5610,5610,118
|
|
20231016,112900,626659070,5610,5610,5610,5610,2
|
|
20231016,112800,626647850,5610,5610,5610,5610,12
|
|
20231016,112700,626580530,5620,5620,5620,5620,1
|
|
20231016,112600,626574910,5620,5610,5620,5610,150
|
|
20231016,112500,625732910,5600,5610,5610,5600,3
|
|
20231016,112400,625716100,5600,5600,5600,5600,1
|
|
20231016,112300,625710500,5570,5590,5590,5570,20
|
|
20231016,112200,625599080,5590,5590,5590,5590,3
|
|
20231016,112100,625582310,5590,5590,5590,5590,8
|
|
20231016,112000,625537590,5590,5580,5590,5580,209
|
|
20231016,111900,624371280,5580,5610,5610,5580,17
|
|
20231016,111800,624276330,5610,5600,5610,5600,38
|
|
20231016,111700,624063160,5580,5600,5600,5580,511
|
|
20231016,111600,621202020,5580,5580,5580,5580,71
|
|
20231016,111500,620805840,5580,5580,5580,5580,9
|
|
20231016,111400,620755620,5580,5580,5580,5580,1
|
|
20231016,111300,620750040,5580,5580,5580,5580,0
|
|
20231016,111200,620750040,5580,5600,5600,5580,11
|
|
20231016,111100,620688460,5570,5590,5590,5570,329
|
|
20231016,111000,618855910,5590,5590,5590,5590,122
|
|
20231016,110900,618173930,5590,5580,5590,5580,71
|
|
20231016,110800,617777500,5570,5580,5580,5570,203
|
|
20231016,110700,616646770,5580,5580,5580,5580,35
|
|
20231016,110600,616451470,5600,5590,5600,5590,90
|
|
20231016,110500,615947840,5590,5590,5590,5580,946
|
|
20231016,110400,610668150,5580,5600,5600,5580,80
|
|
20231016,110300,610221730,5600,5590,5600,5580,1366
|
|
20231016,110200,602594370,5590,5600,5600,5590,54
|
|
20231016,110100,602292500,5600,5600,5600,5600,18
|
|
20231016,110000,602191700,5600,5600,5600,5600,1840
|
|
20231016,105900,591887700,5610,5610,5610,5610,101
|
|
20231016,105800,591321090,5610,5610,5620,5600,1355
|
|
20231016,105700,583719690,5610,5630,5630,5610,254
|
|
20231016,105600,582294710,5620,5620,5620,5620,2
|
|
20231016,105500,582283470,5630,5610,5630,5610,19
|
|
20231016,105400,582176640,5630,5620,5630,5620,45
|
|
20231016,105300,581923720,5620,5620,5620,5620,117
|
|
20231016,105200,581266180,5620,5620,5620,5610,515
|
|
20231016,105100,578372880,5620,5620,5620,5620,252
|
|
20231016,105000,576956640,5620,5610,5620,5610,423
|
|
20231016,104900,574583600,5610,5610,5610,5610,501
|
|
20231016,104800,571772990,5610,5610,5610,5600,226
|
|
20231016,104700,570505180,5610,5610,5610,5600,1056
|
|
20231016,104600,564586020,5600,5600,5600,5600,57
|
|
20231016,104500,564266820,5600,5610,5610,5600,231
|
|
20231016,104400,562971980,5610,5600,5610,5600,364
|
|
20231016,104300,560929970,5610,5610,5610,5600,1355
|
|
20231016,104200,553328430,5600,5620,5620,5600,943
|
|
20231016,104100,548037880,5610,5600,5620,5600,870
|
|
20231016,104000,543161330,5600,5630,5630,5600,3239
|
|
20231016,103900,524989580,5630,5650,5650,5630,2
|
|
20231016,103800,524978300,5620,5620,5620,5620,986
|
|
20231016,103700,519436980,5620,5650,5650,5620,7314
|
|
20231016,103600,478308760,5640,5650,5650,5640,1402
|
|
20231016,103500,470401430,5650,5650,5650,5650,300
|
|
20231016,103400,468706430,5650,5660,5660,5650,11
|
|
20231016,103300,468644260,5650,5650,5650,5650,129
|
|
20231016,103200,467915410,5660,5660,5660,5660,77
|
|
20231016,103100,467479590,5660,5650,5660,5650,63
|
|
20231016,103000,467123470,5650,5650,5650,5650,94
|
|
20231016,102900,466592370,5650,5640,5650,5640,69
|
|
20231016,102800,466202720,5650,5640,5650,5630,2183
|
|
20231016,102700,453906970,5640,5640,5640,5640,1
|
|
20231016,102600,453901330,5640,5630,5640,5630,123
|
|
20231016,102500,453208830,5630,5650,5650,5630,3223
|
|
20231016,102400,435010150,5660,5650,5660,5650,112
|
|
20231016,102300,434377240,5660,5660,5670,5650,132
|
|
20231016,102200,433630710,5660,5660,5660,5660,2631
|
|
20231016,102100,418739250,5670,5670,5670,5660,28
|
|
20231016,102000,418580650,5660,5660,5660,5660,11
|
|
20231016,101900,418518390,5660,5660,5660,5660,19
|
|
20231016,101800,418410850,5660,5660,5670,5660,103
|
|
20231016,101700,417827660,5670,5670,5670,5670,1219
|
|
20231016,101600,410915930,5670,5670,5670,5670,114
|
|
20231016,101500,410269550,5670,5670,5670,5670,0
|
|
20231016,101400,410269550,5670,5700,5700,5670,372
|
|
20231016,101300,408156020,5700,5700,5700,5700,88
|
|
20231016,101200,407654420,5680,5680,5680,5680,1000
|
|
20231016,101100,401974420,5680,5680,5680,5680,0
|
|
20231016,101000,401974420,5680,5680,5680,5680,25
|
|
20231016,100900,401832420,5680,5700,5700,5680,1786
|
|
20231016,100800,391686800,5700,5700,5700,5700,22
|
|
20231016,100700,391561400,5690,5690,5690,5690,26
|
|
20231016,100600,391413460,5700,5700,5700,5700,37
|
|
20231016,100500,391202560,5690,5690,5690,5690,570
|
|
20231016,100400,387959260,5680,5680,5680,5680,0
|
|
20231016,100300,387959260,5680,5680,5680,5680,35
|
|
20231016,100200,387760460,5680,5680,5680,5680,104
|
|
20231016,100100,387169740,5680,5680,5680,5680,617
|
|
20231016,100000,383665180,5680,5690,5690,5680,156
|
|
20231016,095900,382777600,5690,5690,5690,5690,3
|
|
20231016,095800,382760530,5690,5690,5690,5690,14
|
|
20231016,095700,382680870,5690,5690,5690,5690,10
|
|
20231016,095600,382623970,5690,5690,5690,5690,1
|
|
20231016,095500,382618280,5690,5690,5690,5690,22
|
|
20231016,095400,382493100,5690,5680,5690,5680,207
|
|
20231016,095300,381315280,5680,5690,5690,5680,36
|
|
20231016,095200,381110790,5670,5680,5680,5670,120
|
|
20231016,095100,380429700,5680,5670,5690,5660,2940
|
|
20231016,095000,363771710,5680,5680,5680,5680,3
|
|
20231016,094900,363754670,5670,5670,5680,5670,89
|
|
20231016,094800,363249510,5670,5670,5670,5670,271
|
|
20231016,094700,361712940,5680,5680,5680,5680,1370
|
|
20231016,094600,353931340,5680,5680,5680,5680,1192
|
|
20231016,094500,347160780,5680,5700,5700,5680,2355
|
|
20231016,094400,333759250,5700,5700,5700,5700,0
|
|
20231016,094300,333759250,5700,5700,5700,5700,25
|
|
20231016,094200,333616750,5700,5700,5700,5700,1
|
|
20231016,094100,333611050,5700,5690,5700,5690,452
|
|
20231016,094000,331035170,5700,5700,5700,5700,1
|
|
20231016,093900,331029470,5700,5700,5700,5690,1593
|
|
20231016,093800,321954040,5700,5700,5700,5700,311
|
|
20231016,093700,320181340,5700,5710,5710,5690,588
|
|
20231016,093600,316833920,5710,5710,5710,5710,10
|
|
20231016,093500,316776820,5710,5710,5710,5700,93
|
|
20231016,093400,316245800,5700,5690,5700,5690,1595
|
|
20231016,093300,307168260,5690,5700,5700,5680,395
|
|
20231016,093200,304917740,5700,5700,5700,5700,162
|
|
20231016,093100,303994340,5700,5700,5700,5700,64
|
|
20231016,093000,303629540,5700,5700,5700,5700,1
|
|
20231016,092900,303623840,5700,5700,5700,5700,4
|
|
20231016,092800,303601040,5680,5700,5700,5680,6092
|
|
20231016,092700,268889630,5700,5720,5720,5700,916
|
|
20231016,092600,263664030,5710,5720,5720,5710,60
|
|
20231016,092500,263321030,5700,5710,5710,5700,568
|
|
20231016,092400,260083420,5700,5710,5710,5700,684
|
|
20231016,092300,256182970,5720,5720,5720,5720,132
|
|
20231016,092200,255427930,5720,5720,5730,5720,33
|
|
20231016,092100,255239150,5710,5700,5710,5700,636
|
|
20231016,092000,251613780,5710,5700,5720,5700,328
|
|
20231016,091900,249743340,5690,5710,5710,5690,3947
|
|
20231016,091800,227246540,5710,5730,5730,5710,4361
|
|
20231016,091700,202301030,5740,5740,5740,5740,993
|
|
20231016,091600,196601210,5750,5750,5750,5750,1676
|
|
20231016,091500,186964210,5760,5770,5770,5760,29
|
|
20231016,091400,186797140,5760,5760,5760,5750,1056
|
|
20231016,091300,180715640,5760,5760,5770,5750,210
|
|
20231016,091200,179504310,5750,5740,5750,5740,917
|
|
20231016,091100,174233020,5750,5750,5750,5750,21
|
|
20231016,091000,174112270,5770,5730,5770,5730,127
|
|
20231016,090900,173379980,5770,5730,5770,5730,396
|
|
20231016,090800,171109300,5760,5740,5770,5730,215
|
|
20231016,090700,169874890,5740,5760,5760,5730,305
|
|
20231016,090600,168124940,5760,5730,5770,5730,9646
|
|
20231016,090500,112756000,5740,5710,5740,5710,1177
|
|
20231016,090400,106011900,5700,5740,5740,5700,5100
|
|
20231016,090300,76810870,5730,5760,5760,5730,1515
|
|
20231016,090200,68117870,5760,5730,5760,5730,1281
|
|
20231016,090100,60764070,5730,5810,5810,5730,7366
|
|
20231016,090000,18123280,5820,5850,5860,5820,3100
|