632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,192900,465118120,5570,5570,5570,5570,10537
|
|
20231017,192800,465118120,5570,5570,5570,5570,0
|
|
20231017,192700,465118120,5570,5570,5570,5570,0
|
|
20231017,192600,465118120,5570,5570,5570,5570,0
|
|
20231017,192500,465118120,5570,5570,5570,5570,0
|
|
20231017,192400,465118120,5570,5570,5570,5570,0
|
|
20231017,192300,465118120,5570,5570,5570,5570,0
|
|
20231017,192200,465118120,5570,5570,5570,5570,0
|
|
20231017,192100,465118120,5570,5570,5570,5570,0
|
|
20231017,192000,465118120,5570,5570,5570,5570,0
|
|
20231017,191900,465118120,5570,5570,5570,5570,0
|
|
20231017,191800,465118120,5570,5570,5570,5570,0
|
|
20231017,191700,465118120,5570,5570,5570,5570,0
|
|
20231017,191600,465118120,5570,5570,5570,5570,0
|
|
20231017,191500,465118120,5570,5570,5570,5570,0
|
|
20231017,191400,465118120,5570,5570,5570,5570,0
|
|
20231017,191300,465118120,5570,5570,5570,5570,0
|
|
20231017,191200,465118120,5570,5570,5570,5570,0
|
|
20231017,191100,465118120,5570,5570,5570,5570,0
|
|
20231017,191000,465118120,5570,5570,5570,5570,0
|
|
20231017,190900,465118120,5570,5570,5570,5570,0
|
|
20231017,190800,465118120,5570,5570,5570,5570,0
|
|
20231017,190700,465118120,5570,5570,5570,5570,0
|
|
20231017,190600,465118120,5570,5570,5570,5570,0
|
|
20231017,190500,465118120,5570,5570,5570,5570,0
|
|
20231017,190400,465118120,5570,5570,5570,5570,0
|
|
20231017,190300,465118120,5570,5570,5570,5570,0
|
|
20231017,190200,465118120,5570,5570,5570,5570,0
|
|
20231017,190100,465118120,5570,5570,5570,5570,0
|
|
20231017,190000,465118120,5570,5570,5570,5570,0
|
|
20231017,185900,465118120,5570,5570,5570,5570,10537
|
|
20231017,185800,465118120,5570,5570,5570,5570,0
|
|
20231017,185700,465118120,5570,5570,5570,5570,0
|
|
20231017,185600,465118120,5570,5570,5570,5570,0
|
|
20231017,185500,465118120,5570,5570,5570,5570,0
|
|
20231017,185400,465118120,5570,5570,5570,5570,0
|
|
20231017,185300,465118120,5570,5570,5570,5570,0
|
|
20231017,185200,465118120,5570,5570,5570,5570,0
|
|
20231017,185100,465118120,5570,5570,5570,5570,0
|
|
20231017,185000,465118120,5570,5570,5570,5570,0
|
|
20231017,184900,465118120,5570,5570,5570,5570,0
|
|
20231017,184800,465118120,5570,5570,5570,5570,0
|
|
20231017,184700,465118120,5570,5570,5570,5570,0
|
|
20231017,184600,465118120,5570,5570,5570,5570,0
|
|
20231017,184500,465118120,5570,5570,5570,5570,0
|
|
20231017,184400,465118120,5570,5570,5570,5570,0
|
|
20231017,184300,465118120,5570,5570,5570,5570,0
|
|
20231017,184200,465118120,5570,5570,5570,5570,0
|
|
20231017,184100,465118120,5570,5570,5570,5570,0
|
|
20231017,184000,465118120,5570,5570,5570,5570,0
|
|
20231017,183900,465118120,5570,5570,5570,5570,0
|
|
20231017,183800,465118120,5570,5570,5570,5570,0
|
|
20231017,183700,465118120,5570,5570,5570,5570,0
|
|
20231017,183600,465118120,5570,5570,5570,5570,0
|
|
20231017,183500,465118120,5570,5570,5570,5570,0
|
|
20231017,183400,465118120,5570,5570,5570,5570,0
|
|
20231017,183300,465118120,5570,5570,5570,5570,0
|
|
20231017,183200,465118120,5570,5570,5570,5570,0
|
|
20231017,183100,465118120,5570,5570,5570,5570,0
|
|
20231017,183000,465118120,5570,5570,5570,5570,0
|
|
20231017,182900,465118120,5570,5570,5570,5570,10537
|
|
20231017,182800,465118120,5570,5570,5570,5570,0
|
|
20231017,182700,465118120,5570,5570,5570,5570,0
|
|
20231017,182600,465118120,5570,5570,5570,5570,0
|
|
20231017,182500,465118120,5570,5570,5570,5570,0
|
|
20231017,182400,465118120,5570,5570,5570,5570,0
|
|
20231017,182300,465118120,5570,5570,5570,5570,0
|
|
20231017,182200,465118120,5570,5570,5570,5570,0
|
|
20231017,182100,465118120,5570,5570,5570,5570,0
|
|
20231017,182000,465118120,5570,5570,5570,5570,0
|
|
20231017,181900,465118120,5570,5570,5570,5570,0
|
|
20231017,181800,465118120,5570,5570,5570,5570,0
|
|
20231017,181700,465118120,5570,5570,5570,5570,0
|
|
20231017,181600,465118120,5570,5570,5570,5570,0
|
|
20231017,181500,465118120,5570,5570,5570,5570,0
|
|
20231017,181400,465118120,5570,5570,5570,5570,0
|
|
20231017,181300,465118120,5570,5570,5570,5570,0
|
|
20231017,181200,465118120,5570,5570,5570,5570,0
|
|
20231017,181100,465118120,5570,5570,5570,5570,0
|
|
20231017,181000,465118120,5570,5570,5570,5570,0
|
|
20231017,180900,465118120,5570,5570,5570,5570,0
|
|
20231017,180800,465118120,5570,5570,5570,5570,0
|
|
20231017,180700,465118120,5570,5570,5570,5570,0
|
|
20231017,180600,465118120,5570,5570,5570,5570,0
|
|
20231017,180500,465118120,5570,5570,5570,5570,0
|
|
20231017,180400,465118120,5570,5570,5570,5570,0
|
|
20231017,180300,465118120,5570,5570,5570,5570,0
|
|
20231017,180200,465118120,5570,5570,5570,5570,0
|
|
20231017,180100,465118120,5570,5570,5570,5570,0
|
|
20231017,180000,465118120,5570,5570,5570,5570,0
|
|
20231017,175900,465118120,5570,5570,5570,5570,10537
|
|
20231017,175800,465118120,5570,5570,5570,5570,0
|
|
20231017,175700,465118120,5570,5570,5570,5570,0
|
|
20231017,175600,465118120,5570,5570,5570,5570,0
|
|
20231017,175500,465118120,5570,5570,5570,5570,0
|
|
20231017,175400,465118120,5570,5570,5570,5570,0
|
|
20231017,175300,465118120,5570,5570,5570,5570,0
|
|
20231017,175200,465118120,5570,5570,5570,5570,0
|
|
20231017,175100,465118120,5570,5570,5570,5570,0
|
|
20231017,175000,465118120,5570,5570,5570,5570,0
|
|
20231017,174900,465118120,5570,5570,5570,5570,0
|
|
20231017,174800,465118120,5570,5570,5570,5570,0
|
|
20231017,174700,465118120,5570,5570,5570,5570,0
|
|
20231017,174600,465118120,5570,5570,5570,5570,0
|
|
20231017,174500,465118120,5570,5570,5570,5570,0
|
|
20231017,174400,465118120,5570,5570,5570,5570,0
|
|
20231017,174300,465118120,5570,5570,5570,5570,0
|
|
20231017,174200,465118120,5570,5570,5570,5570,0
|
|
20231017,174100,465118120,5570,5570,5570,5570,0
|
|
20231017,174000,465118120,5570,5570,5570,5570,0
|
|
20231017,173900,465118120,5570,5570,5570,5570,0
|
|
20231017,173800,465118120,5570,5570,5570,5570,0
|
|
20231017,173700,465118120,5570,5570,5570,5570,0
|
|
20231017,173600,465118120,5570,5570,5570,5570,0
|
|
20231017,173500,465118120,5570,5570,5570,5570,0
|
|
20231017,173400,465118120,5570,5570,5570,5570,0
|
|
20231017,173300,465118120,5570,5570,5570,5570,0
|
|
20231017,173200,465118120,5570,5570,5570,5570,0
|
|
20231017,173100,465118120,5570,5570,5570,5570,0
|
|
20231017,173000,465118120,5570,5570,5570,5570,0
|
|
20231017,172900,465118120,5570,5570,5570,5570,10537
|
|
20231017,172800,465118120,5570,5570,5570,5570,0
|
|
20231017,172700,465118120,5570,5570,5570,5570,0
|
|
20231017,172600,465118120,5570,5570,5570,5570,0
|
|
20231017,172500,465118120,5570,5570,5570,5570,0
|
|
20231017,172400,465118120,5570,5570,5570,5570,0
|
|
20231017,172300,465118120,5570,5570,5570,5570,0
|
|
20231017,172200,465118120,5570,5570,5570,5570,0
|
|
20231017,172100,465118120,5570,5570,5570,5570,0
|
|
20231017,172000,465118120,5570,5570,5570,5570,0
|
|
20231017,171900,465118120,5570,5570,5570,5570,0
|
|
20231017,171800,465118120,5570,5570,5570,5570,0
|
|
20231017,171700,465118120,5570,5570,5570,5570,0
|
|
20231017,171600,465118120,5570,5570,5570,5570,0
|
|
20231017,171500,465118120,5570,5570,5570,5570,0
|
|
20231017,171400,465118120,5570,5570,5570,5570,0
|
|
20231017,171300,465118120,5570,5570,5570,5570,0
|
|
20231017,171200,465118120,5570,5570,5570,5570,0
|
|
20231017,171100,465118120,5570,5570,5570,5570,0
|
|
20231017,171000,465118120,5570,5570,5570,5570,0
|
|
20231017,170900,465118120,5570,5570,5570,5570,0
|
|
20231017,170800,465118120,5570,5570,5570,5570,0
|
|
20231017,170700,465118120,5570,5570,5570,5570,0
|
|
20231017,170600,465118120,5570,5570,5570,5570,0
|
|
20231017,170500,465118120,5570,5570,5570,5570,0
|
|
20231017,170400,465118120,5570,5570,5570,5570,0
|
|
20231017,170300,465118120,5570,5570,5570,5570,0
|
|
20231017,170200,465118120,5570,5570,5570,5570,0
|
|
20231017,170100,465118120,5570,5570,5570,5570,0
|
|
20231017,170000,465118120,5570,5570,5570,5570,0
|
|
20231017,165900,465118120,5570,5570,5570,5570,10537
|
|
20231017,165800,465118120,5570,5570,5570,5570,0
|
|
20231017,165700,465118120,5570,5570,5570,5570,0
|
|
20231017,165600,465118120,5570,5570,5570,5570,0
|
|
20231017,165500,465118120,5570,5570,5570,5570,0
|
|
20231017,165400,465118120,5570,5570,5570,5570,0
|
|
20231017,165300,465118120,5570,5570,5570,5570,0
|
|
20231017,165200,465118120,5570,5570,5570,5570,0
|
|
20231017,165100,465118120,5570,5570,5570,5570,0
|
|
20231017,165000,465118120,5570,5570,5570,5570,0
|
|
20231017,164900,465118120,5570,5570,5570,5570,0
|
|
20231017,164800,465118120,5570,5570,5570,5570,0
|
|
20231017,164700,465118120,5570,5570,5570,5570,0
|
|
20231017,164600,465118120,5570,5570,5570,5570,0
|
|
20231017,164500,465118120,5570,5570,5570,5570,0
|
|
20231017,164400,465118120,5570,5570,5570,5570,0
|
|
20231017,164300,465118120,5570,5570,5570,5570,0
|
|
20231017,164200,465118120,5570,5570,5570,5570,0
|
|
20231017,164100,465118120,5570,5570,5570,5570,0
|
|
20231017,164000,465118120,5570,5570,5570,5570,0
|
|
20231017,163900,465118120,5570,5570,5570,5570,0
|
|
20231017,163800,465118120,5570,5570,5570,5570,0
|
|
20231017,163700,465118120,5570,5570,5570,5570,0
|
|
20231017,163600,465118120,5570,5570,5570,5570,0
|
|
20231017,163500,465118120,5570,5570,5570,5570,0
|
|
20231017,163400,465118120,5570,5570,5570,5570,0
|
|
20231017,163300,465118120,5570,5570,5570,5570,0
|
|
20231017,163200,465118120,5570,5570,5570,5570,0
|
|
20231017,163100,465118120,5570,5570,5570,5570,0
|
|
20231017,163000,465118120,5570,5570,5570,5570,0
|
|
20231017,162900,465118120,5570,5570,5570,5570,10537
|
|
20231017,162800,465118120,5570,5570,5570,5570,0
|
|
20231017,162700,465118120,5570,5570,5570,5570,0
|
|
20231017,162600,465118120,5570,5570,5570,5570,0
|
|
20231017,162500,465118120,5570,5570,5570,5570,0
|
|
20231017,162400,465118120,5570,5570,5570,5570,0
|
|
20231017,162300,465118120,5570,5570,5570,5570,0
|
|
20231017,162200,465118120,5570,5570,5570,5570,0
|
|
20231017,162100,465118120,5570,5570,5570,5570,0
|
|
20231017,162000,465118120,5570,5570,5570,5570,0
|
|
20231017,161900,465118120,5570,5570,5570,5570,0
|
|
20231017,161800,465118120,5570,5570,5570,5570,0
|
|
20231017,161700,465118120,5570,5570,5570,5570,0
|
|
20231017,161600,465118120,5570,5570,5570,5570,0
|
|
20231017,161500,465118120,5570,5570,5570,5570,0
|
|
20231017,161400,465118120,5570,5570,5570,5570,0
|
|
20231017,161300,465118120,5570,5570,5570,5570,0
|
|
20231017,161200,465118120,5570,5570,5570,5570,0
|
|
20231017,161100,465118120,5570,5570,5570,5570,0
|
|
20231017,161000,465118120,5570,5570,5570,5570,0
|
|
20231017,160900,465118120,5570,5570,5570,5570,0
|
|
20231017,160800,465118120,5570,5570,5570,5570,0
|
|
20231017,160700,465118120,5570,5570,5570,5570,0
|
|
20231017,160600,465118120,5570,5570,5570,5570,0
|
|
20231017,160500,465118120,5570,5570,5570,5570,0
|
|
20231017,160400,465118120,5570,5570,5570,5570,0
|
|
20231017,160300,465118120,5570,5570,5570,5570,0
|
|
20231017,160200,465118120,5570,5570,5570,5570,0
|
|
20231017,160100,465118120,5570,5570,5570,5570,0
|
|
20231017,160000,465118120,5570,5570,5570,5570,0
|
|
20231017,155900,465118120,5570,5570,5570,5570,10537
|
|
20231017,155800,465118120,5570,5570,5570,5570,0
|
|
20231017,155700,465118120,5570,5570,5570,5570,0
|
|
20231017,155600,465118120,5570,5570,5570,5570,0
|
|
20231017,155500,465118120,5570,5570,5570,5570,0
|
|
20231017,155400,465118120,5570,5570,5570,5570,0
|
|
20231017,155300,465118120,5570,5570,5570,5570,0
|
|
20231017,155200,465118120,5570,5570,5570,5570,0
|
|
20231017,155100,465118120,5570,5570,5570,5570,0
|
|
20231017,155000,465118120,5570,5570,5570,5570,0
|
|
20231017,154900,465118120,5570,5570,5570,5570,0
|
|
20231017,154800,465118120,5570,5570,5570,5570,0
|
|
20231017,154700,465118120,5570,5570,5570,5570,0
|
|
20231017,154600,465118120,5570,5570,5570,5570,0
|
|
20231017,154500,465118120,5570,5570,5570,5570,0
|
|
20231017,154400,465118120,5570,5570,5570,5570,0
|
|
20231017,154300,465118120,5570,5570,5570,5570,0
|
|
20231017,154200,465118120,5570,5570,5570,5570,0
|
|
20231017,154100,465118120,5570,5570,5570,5570,0
|
|
20231017,154000,465118120,5570,5570,5570,5570,0
|
|
20231017,153900,465118120,5570,5570,5570,5570,0
|
|
20231017,153800,465118120,5570,5570,5570,5570,0
|
|
20231017,153700,465118120,5570,5570,5570,5570,0
|
|
20231017,153600,465118120,5570,5570,5570,5570,0
|
|
20231017,153500,465118120,5570,5570,5570,5570,0
|
|
20231017,153400,465118120,5570,5570,5570,5570,0
|
|
20231017,153300,465118120,5570,5570,5570,5570,0
|
|
20231017,153200,465118120,5570,5570,5570,5570,0
|
|
20231017,153100,465118120,5570,5570,5570,5570,0
|
|
20231017,153000,465118120,5570,5570,5570,5570,10537
|
|
20231017,152900,406427030,5600,5600,5600,5600,0
|
|
20231017,152800,406427030,5600,5600,5600,5600,0
|
|
20231017,152700,406427030,5600,5600,5600,5600,0
|
|
20231017,152600,406427030,5600,5600,5600,5600,0
|
|
20231017,152500,406427030,5600,5600,5600,5600,0
|
|
20231017,152400,406427030,5600,5600,5600,5600,0
|
|
20231017,152300,406427030,5600,5600,5600,5600,0
|
|
20231017,152200,406427030,5600,5600,5600,5600,0
|
|
20231017,152100,406427030,5600,5600,5600,5600,0
|
|
20231017,152000,406427030,5600,5600,5600,5600,0
|
|
20231017,151900,406427030,5600,5600,5600,5600,132
|
|
20231017,151800,405687830,5600,5610,5610,5600,170
|
|
20231017,151700,404735130,5600,5600,5600,5600,92
|
|
20231017,151600,404219930,5600,5610,5610,5600,191
|
|
20231017,151500,403149600,5610,5600,5610,5600,139
|
|
20231017,151400,402369910,5600,5600,5600,5600,0
|
|
20231017,151300,402369910,5600,5590,5600,5580,1026
|
|
20231017,151200,396642670,5580,5580,5580,5580,0
|
|
20231017,151100,396642670,5580,5610,5610,5580,510
|
|
20231017,151000,393796480,5610,5610,5610,5610,29
|
|
20231017,150900,393633790,5590,5600,5600,5590,13
|
|
20231017,150800,393561000,5600,5600,5600,5600,0
|
|
20231017,150700,393561000,5600,5580,5600,5580,489
|
|
20231017,150600,390825600,5570,5600,5600,5570,4725
|
|
20231017,150500,364464400,5590,5600,5600,5590,1015
|
|
20231017,150400,358790190,5590,5600,5600,5590,358
|
|
20231017,150300,356785550,5600,5600,5600,5600,55
|
|
20231017,150200,356477550,5610,5610,5610,5610,5
|
|
20231017,150100,356449500,5610,5610,5610,5610,11
|
|
20231017,150000,356387790,5600,5600,5600,5600,0
|
|
20231017,145900,356387790,5600,5600,5600,5600,13
|
|
20231017,145800,356314990,5610,5600,5610,5600,235
|
|
20231017,145700,354996990,5590,5590,5590,5590,102
|
|
20231017,145600,354426810,5600,5600,5600,5600,48
|
|
20231017,145500,354158010,5600,5600,5600,5600,0
|
|
20231017,145400,354158010,5600,5600,5600,5600,0
|
|
20231017,145300,354158010,5600,5600,5600,5600,57
|
|
20231017,145200,353838810,5600,5590,5600,5590,737
|
|
20231017,145100,349717840,5590,5600,5600,5590,146
|
|
20231017,145000,348901690,5600,5600,5600,5600,0
|
|
20231017,144900,348901690,5600,5610,5610,5600,786
|
|
20231017,144800,344500000,5610,5610,5610,5610,11
|
|
20231017,144700,344438290,5600,5600,5600,5600,0
|
|
20231017,144600,344438290,5600,5600,5600,5600,300
|
|
20231017,144500,342758290,5600,5600,5600,5600,1
|
|
20231017,144400,342752690,5600,5600,5600,5600,18
|
|
20231017,144300,342651890,5600,5600,5600,5600,10
|
|
20231017,144200,342595890,5600,5600,5600,5600,164
|
|
20231017,144100,341677490,5590,5590,5590,5590,0
|
|
20231017,144000,341677490,5590,5600,5600,5590,196
|
|
20231017,143900,340581180,5600,5600,5600,5600,15
|
|
20231017,143800,340497180,5600,5600,5600,5600,0
|
|
20231017,143700,340497180,5600,5600,5600,5600,84
|
|
20231017,143600,340026780,5600,5600,5600,5600,1
|
|
20231017,143500,340021180,5610,5610,5610,5610,8
|
|
20231017,143400,339976300,5610,5610,5610,5610,24
|
|
20231017,143300,339841660,5610,5600,5610,5600,184
|
|
20231017,143200,338811250,5610,5610,5610,5610,5
|
|
20231017,143100,338783200,5610,5610,5610,5610,1
|
|
20231017,143000,338777590,5610,5610,5610,5610,0
|
|
20231017,142900,338777590,5610,5610,5610,5610,106
|
|
20231017,142800,338182930,5600,5600,5600,5600,35
|
|
20231017,142700,337986930,5600,5600,5600,5600,0
|
|
20231017,142600,337986930,5600,5600,5600,5600,0
|
|
20231017,142500,337986930,5600,5610,5610,5600,1010
|
|
20231017,142400,332330830,5610,5610,5610,5610,7
|
|
20231017,142300,332291560,5610,5600,5620,5600,496
|
|
20231017,142200,329513910,5620,5620,5620,5620,4
|
|
20231017,142100,329491430,5620,5620,5620,5620,3
|
|
20231017,142000,329474570,5600,5600,5620,5590,1302
|
|
20231017,141900,322190660,5590,5590,5590,5590,0
|
|
20231017,141800,322190660,5590,5620,5620,5590,480
|
|
20231017,141700,319499720,5620,5620,5620,5620,0
|
|
20231017,141600,319499720,5620,5620,5620,5620,9
|
|
20231017,141500,319449140,5620,5620,5620,5620,1
|
|
20231017,141400,319443520,5620,5620,5620,5620,13
|
|
20231017,141300,319370460,5610,5610,5610,5610,5
|
|
20231017,141200,319342410,5610,5620,5620,5610,64
|
|
20231017,141100,318982820,5620,5610,5620,5610,260
|
|
20231017,141000,317523120,5600,5600,5600,5600,0
|
|
20231017,140900,317523120,5600,5610,5610,5600,253
|
|
20231017,140800,316105820,5620,5620,5620,5620,65
|
|
20231017,140700,315740520,5620,5620,5620,5620,98
|
|
20231017,140600,315189760,5610,5610,5610,5610,0
|
|
20231017,140500,315189760,5610,5610,5610,5610,0
|
|
20231017,140400,315189760,5610,5610,5610,5610,12
|
|
20231017,140300,315122440,5600,5600,5600,5600,0
|
|
20231017,140200,315122440,5600,5600,5600,5600,0
|
|
20231017,140100,315122440,5600,5600,5600,5600,1
|
|
20231017,140000,315116840,5600,5600,5600,5600,50
|
|
20231017,135900,314836840,5600,5620,5620,5600,362
|
|
20231017,135800,312802520,5620,5610,5620,5580,3026
|
|
20231017,135700,295866630,5620,5630,5630,5620,1244
|
|
20231017,135600,288874680,5630,5630,5630,5630,572
|
|
20231017,135500,285654320,5630,5630,5630,5630,1
|
|
20231017,135400,285648690,5630,5630,5630,5630,0
|
|
20231017,135300,285648690,5630,5630,5630,5630,0
|
|
20231017,135200,285648690,5630,5630,5630,5630,0
|
|
20231017,135100,285648690,5630,5630,5630,5630,220
|
|
20231017,135000,284410090,5630,5630,5630,5630,12
|
|
20231017,134900,284342530,5630,5640,5640,5630,337
|
|
20231017,134800,282444210,5630,5630,5630,5630,0
|
|
20231017,134700,282444210,5630,5630,5630,5630,0
|
|
20231017,134600,282444210,5630,5630,5630,5630,0
|
|
20231017,134500,282444210,5630,5630,5630,5630,0
|
|
20231017,134400,282444210,5630,5630,5630,5630,0
|
|
20231017,134300,282444210,5630,5630,5630,5630,0
|
|
20231017,134200,282444210,5630,5640,5640,5630,106
|
|
20231017,134100,281847290,5640,5650,5660,5640,296
|
|
20231017,134000,280177570,5650,5660,5660,5640,409
|
|
20231017,133900,277870530,5660,5660,5660,5660,0
|
|
20231017,133800,277870530,5660,5660,5660,5660,0
|
|
20231017,133700,277870530,5660,5650,5660,5650,5
|
|
20231017,133600,277842270,5630,5630,5630,5630,0
|
|
20231017,133500,277842270,5630,5630,5630,5630,0
|
|
20231017,133400,277842270,5630,5630,5630,5630,0
|
|
20231017,133300,277842270,5630,5630,5630,5630,0
|
|
20231017,133200,277842270,5630,5630,5630,5630,0
|
|
20231017,133100,277842270,5630,5630,5630,5630,1
|
|
20231017,133000,277836640,5660,5660,5660,5640,178
|
|
20231017,132900,276831530,5660,5660,5660,5660,0
|
|
20231017,132800,276831530,5660,5660,5660,5660,2
|
|
20231017,132700,276820210,5660,5660,5660,5660,5
|
|
20231017,132600,276791910,5650,5650,5650,5650,10
|
|
20231017,132500,276735410,5640,5640,5640,5640,0
|
|
20231017,132400,276735410,5640,5640,5640,5640,0
|
|
20231017,132300,276735410,5640,5640,5640,5640,0
|
|
20231017,132200,276735410,5640,5650,5650,5640,484
|
|
20231017,132100,274005550,5650,5650,5650,5650,232
|
|
20231017,132000,272694750,5650,5650,5650,5650,11
|
|
20231017,131900,272632600,5650,5650,5650,5650,10
|
|
20231017,131800,272576100,5650,5650,5650,5650,51
|
|
20231017,131700,272287950,5650,5650,5650,5650,23
|
|
20231017,131600,272158000,5660,5660,5660,5660,1
|
|
20231017,131500,272152340,5660,5660,5660,5660,1
|
|
20231017,131400,272146680,5660,5650,5660,5650,82
|
|
20231017,131300,271682810,5650,5650,5650,5650,0
|
|
20231017,131200,271682810,5650,5650,5650,5650,28
|
|
20231017,131100,271524610,5650,5650,5650,5650,2
|
|
20231017,131000,271513310,5650,5650,5650,5650,48
|
|
20231017,130900,271242110,5670,5670,5670,5670,5
|
|
20231017,130800,271213760,5670,5670,5670,5670,3
|
|
20231017,130700,271196750,5670,5650,5670,5650,186
|
|
20231017,130600,270143100,5650,5650,5650,5650,3
|
|
20231017,130500,270126150,5650,5650,5650,5650,4
|
|
20231017,130400,270103550,5650,5650,5650,5650,20
|
|
20231017,130300,269990550,5650,5650,5650,5650,0
|
|
20231017,130200,269990550,5650,5650,5650,5650,0
|
|
20231017,130100,269990550,5650,5650,5650,5650,21
|
|
20231017,130000,269871900,5650,5650,5650,5650,0
|
|
20231017,125900,269871900,5650,5650,5650,5650,27
|
|
20231017,125800,269719350,5650,5650,5650,5650,35
|
|
20231017,125700,269521600,5650,5650,5650,5650,81
|
|
20231017,125600,269063950,5650,5650,5650,5650,0
|
|
20231017,125500,269063950,5650,5650,5650,5650,4
|
|
20231017,125400,269041350,5660,5660,5660,5660,5
|
|
20231017,125300,269013050,5660,5660,5660,5660,9
|
|
20231017,125200,268962110,5660,5660,5660,5660,0
|
|
20231017,125100,268962110,5660,5660,5660,5660,4
|
|
20231017,125000,268939470,5640,5640,5640,5640,0
|
|
20231017,124900,268939470,5640,5640,5640,5640,0
|
|
20231017,124800,268939470,5640,5640,5640,5640,0
|
|
20231017,124700,268939470,5640,5640,5640,5640,0
|
|
20231017,124600,268939470,5640,5640,5640,5640,0
|
|
20231017,124500,268939470,5640,5630,5640,5630,1527
|
|
20231017,124400,260342400,5630,5630,5630,5630,0
|
|
20231017,124300,260342400,5630,5630,5630,5630,1
|
|
20231017,124200,260336770,5640,5640,5640,5640,1
|
|
20231017,124100,260331130,5640,5640,5640,5640,99
|
|
20231017,124000,259772770,5640,5640,5640,5640,0
|
|
20231017,123900,259772770,5640,5640,5640,5640,0
|
|
20231017,123800,259772770,5640,5640,5640,5640,0
|
|
20231017,123700,259772770,5640,5640,5640,5640,0
|
|
20231017,123600,259772770,5640,5640,5640,5640,1
|
|
20231017,123500,259767130,5640,5640,5640,5640,300
|
|
20231017,123400,258075130,5640,5640,5640,5640,10
|
|
20231017,123300,258018730,5640,5640,5640,5640,50
|
|
20231017,123200,257736730,5640,5650,5660,5640,437
|
|
20231017,123100,255268810,5640,5650,5650,5640,77
|
|
20231017,123000,254834320,5650,5650,5650,5650,0
|
|
20231017,122900,254834320,5650,5650,5650,5650,416
|
|
20231017,122800,252483920,5660,5660,5660,5660,3
|
|
20231017,122700,252466940,5660,5660,5660,5660,0
|
|
20231017,122600,252466940,5660,5660,5660,5660,1
|
|
20231017,122500,252461280,5660,5660,5660,5660,4
|
|
20231017,122400,252438640,5660,5660,5660,5660,2
|
|
20231017,122300,252427320,5660,5660,5660,5660,100
|
|
20231017,122200,251861320,5660,5650,5660,5650,290
|
|
20231017,122100,250222090,5650,5650,5650,5650,0
|
|
20231017,122000,250222090,5650,5650,5650,5650,180
|
|
20231017,121900,249205090,5650,5650,5650,5650,0
|
|
20231017,121800,249205090,5650,5650,5650,5650,24
|
|
20231017,121700,249069490,5650,5660,5660,5650,11
|
|
20231017,121600,249007240,5660,5660,5660,5660,1
|
|
20231017,121500,249001580,5660,5660,5660,5660,11
|
|
20231017,121400,248939320,5660,5660,5660,5660,5
|
|
20231017,121300,248911020,5660,5660,5660,5660,20
|
|
20231017,121200,248797820,5660,5660,5660,5660,31
|
|
20231017,121100,248622360,5660,5660,5660,5660,78
|
|
20231017,121000,248180880,5660,5660,5660,5650,139
|
|
20231017,120900,247395440,5660,5660,5660,5660,0
|
|
20231017,120800,247395440,5660,5660,5660,5660,2
|
|
20231017,120700,247384120,5660,5660,5660,5660,37
|
|
20231017,120600,247174700,5660,5660,5660,5660,11
|
|
20231017,120500,247112440,5660,5660,5660,5660,1
|
|
20231017,120400,247106780,5660,5660,5660,5660,20
|
|
20231017,120300,246993580,5670,5680,5680,5670,13
|
|
20231017,120200,246919750,5680,5680,5680,5680,102
|
|
20231017,120100,246340390,5680,5680,5680,5680,5
|
|
20231017,120000,246311990,5660,5660,5660,5660,0
|
|
20231017,115900,246311990,5660,5660,5660,5660,0
|
|
20231017,115800,246311990,5660,5670,5670,5660,1497
|
|
20231017,115700,237833920,5670,5670,5670,5670,500
|
|
20231017,115600,234998920,5670,5670,5670,5670,100
|
|
20231017,115500,234431920,5670,5670,5670,5670,2
|
|
20231017,115400,234420580,5670,5680,5680,5670,19
|
|
20231017,115300,234312750,5680,5670,5680,5670,41
|
|
20231017,115200,234080270,5680,5680,5680,5680,10
|
|
20231017,115100,234023470,5680,5680,5680,5680,0
|
|
20231017,115000,234023470,5680,5680,5680,5680,3
|
|
20231017,114900,234006430,5680,5680,5680,5680,10
|
|
20231017,114800,233949630,5680,5680,5680,5680,30
|
|
20231017,114700,233779230,5670,5670,5670,5670,10
|
|
20231017,114600,233722530,5680,5680,5680,5680,0
|
|
20231017,114500,233722530,5680,5680,5680,5680,12
|
|
20231017,114400,233654370,5680,5680,5680,5670,209
|
|
20231017,114300,232468900,5680,5680,5680,5680,154
|
|
20231017,114200,231594180,5680,5680,5680,5680,207
|
|
20231017,114100,230418420,5670,5670,5670,5670,0
|
|
20231017,114000,230418420,5670,5670,5670,5670,0
|
|
20231017,113900,230418420,5670,5670,5670,5670,0
|
|
20231017,113800,230418420,5670,5670,5670,5670,19
|
|
20231017,113700,230310690,5670,5670,5670,5670,26
|
|
20231017,113600,230163270,5670,5670,5670,5670,0
|
|
20231017,113500,230163270,5670,5670,5670,5670,1
|
|
20231017,113400,230157600,5670,5670,5670,5670,0
|
|
20231017,113300,230157600,5670,5670,5670,5670,0
|
|
20231017,113200,230157600,5670,5670,5670,5670,1
|
|
20231017,113100,230151930,5650,5650,5650,5650,0
|
|
20231017,113000,230151930,5650,5650,5650,5650,0
|
|
20231017,112900,230151930,5650,5650,5650,5650,0
|
|
20231017,112800,230151930,5650,5650,5650,5650,219
|
|
20231017,112700,228914580,5650,5660,5660,5650,33
|
|
20231017,112600,228728110,5660,5650,5660,5640,483
|
|
20231017,112500,226000070,5660,5660,5660,5660,0
|
|
20231017,112400,226000070,5660,5660,5660,5660,0
|
|
20231017,112300,226000070,5660,5660,5660,5660,1
|
|
20231017,112200,225994410,5660,5660,5660,5660,0
|
|
20231017,112100,225994410,5660,5660,5660,5650,208
|
|
20231017,112000,224819130,5650,5650,5650,5650,2
|
|
20231017,111900,224807830,5650,5650,5650,5650,0
|
|
20231017,111800,224807830,5650,5650,5650,5650,0
|
|
20231017,111700,224807830,5650,5650,5650,5650,0
|
|
20231017,111600,224807830,5650,5650,5650,5650,0
|
|
20231017,111500,224807830,5650,5660,5660,5650,624
|
|
20231017,111400,221280230,5660,5660,5660,5660,14
|
|
20231017,111300,221200990,5660,5660,5660,5660,101
|
|
20231017,111200,220629330,5660,5660,5660,5660,200
|
|
20231017,111100,219497330,5660,5660,5660,5660,13
|
|
20231017,111000,219423750,5660,5660,5660,5660,10
|
|
20231017,110900,219367150,5660,5660,5660,5660,0
|
|
20231017,110800,219367150,5660,5660,5660,5660,6
|
|
20231017,110700,219333190,5660,5660,5660,5660,1
|
|
20231017,110600,219327530,5650,5660,5660,5650,112
|
|
20231017,110500,218694440,5650,5660,5660,5650,605
|
|
20231017,110400,215271130,5660,5660,5660,5660,99
|
|
20231017,110300,214710790,5660,5660,5660,5660,94
|
|
20231017,110200,214178750,5660,5660,5660,5660,0
|
|
20231017,110100,214178750,5660,5660,5660,5660,0
|
|
20231017,110000,214178750,5660,5660,5660,5660,0
|
|
20231017,105900,214178750,5660,5660,5660,5660,0
|
|
20231017,105800,214178750,5660,5660,5660,5660,1
|
|
20231017,105700,214173090,5660,5660,5660,5660,16
|
|
20231017,105600,214082530,5660,5660,5660,5660,25
|
|
20231017,105500,213941030,5660,5660,5660,5660,1
|
|
20231017,105400,213935370,5690,5690,5690,5690,0
|
|
20231017,105300,213935370,5690,5690,5690,5690,0
|
|
20231017,105200,213935370,5690,5690,5690,5690,43
|
|
20231017,105100,213690700,5690,5680,5690,5680,421
|
|
20231017,105000,211299350,5680,5680,5680,5680,0
|
|
20231017,104900,211299350,5680,5680,5680,5680,121
|
|
20231017,104800,210612070,5680,5660,5680,5660,638
|
|
20231017,104700,206991430,5670,5670,5670,5670,0
|
|
20231017,104600,206991430,5670,5670,5670,5670,0
|
|
20231017,104500,206991430,5670,5670,5670,5670,23
|
|
20231017,104400,206861020,5670,5670,5670,5670,3
|
|
20231017,104300,206844010,5660,5660,5660,5660,0
|
|
20231017,104200,206844010,5660,5660,5660,5660,366
|
|
20231017,104100,204772450,5670,5670,5670,5670,1
|
|
20231017,104000,204766780,5660,5660,5660,5660,0
|
|
20231017,103900,204766780,5660,5660,5660,5660,0
|
|
20231017,103800,204766780,5660,5660,5660,5660,0
|
|
20231017,103700,204766780,5660,5660,5660,5660,15
|
|
20231017,103600,204681880,5660,5670,5670,5660,1458
|
|
20231017,103500,196419510,5670,5670,5670,5660,434
|
|
20231017,103400,193960430,5680,5680,5680,5680,11
|
|
20231017,103300,193897950,5680,5670,5680,5670,132
|
|
20231017,103200,193149360,5670,5680,5680,5670,10
|
|
20231017,103100,193092650,5670,5670,5670,5670,1
|
|
20231017,103000,193086980,5660,5660,5660,5660,0
|
|
20231017,102900,193086980,5660,5670,5670,5660,5
|
|
20231017,102800,193058640,5670,5670,5670,5670,0
|
|
20231017,102700,193058640,5670,5670,5670,5670,766
|
|
20231017,102600,188715420,5670,5670,5670,5670,76
|
|
20231017,102500,188284500,5670,5670,5670,5670,100
|
|
20231017,102400,187717500,5680,5680,5680,5680,0
|
|
20231017,102300,187717500,5680,5680,5680,5680,146
|
|
20231017,102200,186888220,5680,5680,5680,5680,0
|
|
20231017,102100,186888220,5680,5680,5680,5680,300
|
|
20231017,102000,185184220,5680,5680,5680,5680,0
|
|
20231017,101900,185184220,5680,5680,5680,5680,0
|
|
20231017,101800,185184220,5680,5660,5680,5660,58
|
|
20231017,101700,184855780,5660,5660,5660,5660,200
|
|
20231017,101600,183723780,5680,5680,5680,5680,0
|
|
20231017,101500,183723780,5680,5680,5680,5660,318
|
|
20231017,101400,181923370,5680,5680,5680,5680,1
|
|
20231017,101300,181917690,5680,5690,5690,5680,6
|
|
20231017,101200,181883560,5690,5690,5690,5690,16
|
|
20231017,101100,181792520,5690,5670,5690,5670,446
|
|
20231017,101000,179261250,5670,5670,5670,5670,1
|
|
20231017,100900,179255580,5670,5670,5670,5670,0
|
|
20231017,100800,179255580,5670,5670,5670,5670,0
|
|
20231017,100700,179255580,5670,5670,5670,5670,12
|
|
20231017,100600,179187540,5670,5680,5680,5670,71
|
|
20231017,100500,178784340,5670,5670,5670,5670,6
|
|
20231017,100400,178750320,5650,5650,5650,5650,0
|
|
20231017,100300,178750320,5650,5650,5650,5650,0
|
|
20231017,100200,178750320,5650,5650,5650,5650,0
|
|
20231017,100100,178750320,5650,5650,5650,5650,0
|
|
20231017,100000,178750320,5650,5650,5650,5650,25
|
|
20231017,095900,178609070,5660,5660,5670,5660,21
|
|
20231017,095800,178490140,5660,5660,5660,5660,8
|
|
20231017,095700,178444860,5650,5650,5650,5650,251
|
|
20231017,095600,177026710,5650,5650,5650,5650,0
|
|
20231017,095500,177026710,5650,5650,5650,5650,194
|
|
20231017,095400,175930610,5650,5650,5650,5650,563
|
|
20231017,095300,172749660,5660,5660,5670,5660,1038
|
|
20231017,095200,166874240,5660,5680,5680,5660,1504
|
|
20231017,095100,158340310,5680,5680,5680,5680,300
|
|
20231017,095000,156636310,5680,5680,5680,5680,10
|
|
20231017,094900,156579510,5680,5680,5680,5680,0
|
|
20231017,094800,156579510,5680,5680,5680,5680,27
|
|
20231017,094700,156426150,5690,5690,5690,5690,0
|
|
20231017,094600,156426150,5690,5700,5700,5690,233
|
|
20231017,094500,155100370,5690,5690,5690,5690,665
|
|
20231017,094400,151316520,5680,5680,5680,5680,0
|
|
20231017,094300,151316520,5680,5680,5680,5680,0
|
|
20231017,094200,151316520,5680,5680,5680,5680,1
|
|
20231017,094100,151310840,5680,5680,5690,5680,1346
|
|
20231017,094000,143661510,5660,5660,5660,5660,161
|
|
20231017,093900,142750250,5650,5670,5670,5650,2861
|
|
20231017,093800,126569600,5670,5670,5670,5670,0
|
|
20231017,093700,126569600,5670,5670,5670,5670,79
|
|
20231017,093600,126121670,5670,5680,5680,5670,708
|
|
20231017,093500,122101730,5680,5680,5690,5680,533
|
|
20231017,093400,119074280,5670,5690,5690,5670,371
|
|
20231017,093300,116970290,5680,5670,5680,5670,648
|
|
20231017,093200,113289750,5670,5670,5670,5670,570
|
|
20231017,093100,110057850,5670,5690,5690,5670,701
|
|
20231017,093000,106077160,5680,5670,5690,5670,164
|
|
20231017,092900,105145020,5690,5690,5690,5660,307
|
|
20231017,092800,103400890,5690,5700,5700,5690,7
|
|
20231017,092700,103361050,5660,5680,5690,5660,798
|
|
20231017,092600,98835860,5680,5680,5680,5680,4
|
|
20231017,092500,98813140,5690,5690,5690,5690,1
|
|
20231017,092400,98807450,5690,5690,5700,5690,1312
|
|
20231017,092300,91330350,5690,5670,5690,5660,1017
|
|
20231017,092200,85558110,5680,5680,5680,5680,217
|
|
20231017,092100,84325550,5680,5680,5680,5680,172
|
|
20231017,092000,83348590,5680,5700,5700,5680,23
|
|
20231017,091900,83217750,5700,5700,5700,5700,0
|
|
20231017,091800,83217750,5700,5680,5700,5680,500
|
|
20231017,091700,80373750,5680,5680,5680,5680,6
|
|
20231017,091600,80339670,5680,5680,5680,5680,0
|
|
20231017,091500,80339670,5680,5680,5680,5680,28
|
|
20231017,091400,80180630,5680,5680,5680,5680,202
|
|
20231017,091300,79033270,5680,5680,5680,5680,1
|
|
20231017,091200,79027590,5680,5690,5700,5680,201
|
|
20231017,091100,77882460,5700,5690,5700,5690,1509
|
|
20231017,091000,69286530,5640,5660,5660,5640,3292
|
|
20231017,090900,50677870,5660,5660,5660,5660,226
|
|
20231017,090800,49398710,5690,5690,5690,5690,50
|
|
20231017,090700,49114210,5690,5690,5690,5690,83
|
|
20231017,090600,48641940,5690,5680,5690,5630,2381
|
|
20231017,090500,35156980,5660,5670,5670,5660,118
|
|
20231017,090400,34488020,5670,5670,5670,5670,1201
|
|
20231017,090300,27678350,5670,5660,5670,5660,102
|
|
20231017,090200,27100020,5660,5680,5680,5650,163
|
|
20231017,090100,26177230,5690,5650,5690,5650,875
|
|
20231017,090000,21223710,5640,5630,5640,5620,3436
|