581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183800,834632640,11710,11710,11710,11710,666
|
|
20231017,183700,834632640,11710,11710,11710,11710,0
|
|
20231017,183600,834632640,11710,11710,11710,11710,0
|
|
20231017,183500,834632640,11710,11710,11710,11710,0
|
|
20231017,183400,834632640,11710,11710,11710,11710,0
|
|
20231017,183300,834632640,11710,11710,11710,11710,0
|
|
20231017,183200,834632640,11710,11710,11710,11710,0
|
|
20231017,183100,834632640,11710,11710,11710,11710,0
|
|
20231017,183000,834632640,11710,11710,11710,11710,0
|
|
20231017,182900,834632640,11710,11710,11710,11710,0
|
|
20231017,182800,834632640,11710,11710,11710,11710,0
|
|
20231017,182700,834632640,11710,11710,11710,11710,0
|
|
20231017,182600,834632640,11710,11710,11710,11710,0
|
|
20231017,182500,834632640,11710,11710,11710,11710,0
|
|
20231017,182400,834632640,11710,11710,11710,11710,0
|
|
20231017,182300,834632640,11710,11710,11710,11710,0
|
|
20231017,182200,834632640,11710,11710,11710,11710,0
|
|
20231017,182100,834632640,11710,11710,11710,11710,0
|
|
20231017,182000,834632640,11710,11710,11710,11710,0
|
|
20231017,181900,834632640,11710,11710,11710,11710,0
|
|
20231017,181800,834632640,11710,11710,11710,11710,0
|
|
20231017,181700,834632640,11710,11710,11710,11710,0
|
|
20231017,181600,834632640,11710,11710,11710,11710,0
|
|
20231017,181500,834632640,11710,11710,11710,11710,0
|
|
20231017,181400,834632640,11710,11710,11710,11710,0
|
|
20231017,181300,834632640,11710,11710,11710,11710,0
|
|
20231017,181200,834632640,11710,11710,11710,11710,0
|
|
20231017,181100,834632640,11710,11710,11710,11710,0
|
|
20231017,181000,834632640,11710,11710,11710,11710,0
|
|
20231017,180900,834632640,11710,11710,11710,11710,0
|
|
20231017,180800,834632640,11710,11710,11710,11710,666
|
|
20231017,180700,834632640,11710,11710,11710,11710,0
|
|
20231017,180600,834632640,11710,11710,11710,11710,0
|
|
20231017,180500,834632640,11710,11710,11710,11710,0
|
|
20231017,180400,834632640,11710,11710,11710,11710,0
|
|
20231017,180300,834632640,11710,11710,11710,11710,0
|
|
20231017,180200,834632640,11710,11710,11710,11710,0
|
|
20231017,180100,834632640,11710,11710,11710,11710,0
|
|
20231017,180000,834632640,11710,11710,11710,11710,0
|
|
20231017,175900,834632640,11710,11710,11710,11710,0
|
|
20231017,175800,834632640,11710,11710,11710,11710,0
|
|
20231017,175700,834632640,11710,11710,11710,11710,0
|
|
20231017,175600,834632640,11710,11710,11710,11710,0
|
|
20231017,175500,834632640,11710,11710,11710,11710,0
|
|
20231017,175400,834632640,11710,11710,11710,11710,0
|
|
20231017,175300,834632640,11710,11710,11710,11710,0
|
|
20231017,175200,834632640,11710,11710,11710,11710,0
|
|
20231017,175100,834632640,11710,11710,11710,11710,0
|
|
20231017,175000,834632640,11710,11710,11710,11710,0
|
|
20231017,174900,834632640,11710,11710,11710,11710,0
|
|
20231017,174800,834632640,11710,11710,11710,11710,0
|
|
20231017,174700,834632640,11710,11710,11710,11710,0
|
|
20231017,174600,834632640,11710,11710,11710,11710,0
|
|
20231017,174500,834632640,11710,11710,11710,11710,0
|
|
20231017,174400,834632640,11710,11710,11710,11710,0
|
|
20231017,174300,834632640,11710,11710,11710,11710,0
|
|
20231017,174200,834632640,11710,11710,11710,11710,0
|
|
20231017,174100,834632640,11710,11710,11710,11710,0
|
|
20231017,174000,834632640,11710,11710,11710,11710,0
|
|
20231017,173900,834632640,11710,11710,11710,11710,0
|
|
20231017,173800,834632640,11710,11710,11710,11710,666
|
|
20231017,173700,834632640,11710,11710,11710,11710,0
|
|
20231017,173600,834632640,11710,11710,11710,11710,0
|
|
20231017,173500,834632640,11710,11710,11710,11710,0
|
|
20231017,173400,834632640,11710,11710,11710,11710,0
|
|
20231017,173300,834632640,11710,11710,11710,11710,0
|
|
20231017,173200,834632640,11710,11710,11710,11710,0
|
|
20231017,173100,834632640,11710,11710,11710,11710,0
|
|
20231017,173000,834632640,11710,11710,11710,11710,0
|
|
20231017,172900,834632640,11710,11710,11710,11710,0
|
|
20231017,172800,834632640,11710,11710,11710,11710,0
|
|
20231017,172700,834632640,11710,11710,11710,11710,0
|
|
20231017,172600,834632640,11710,11710,11710,11710,0
|
|
20231017,172500,834632640,11710,11710,11710,11710,0
|
|
20231017,172400,834632640,11710,11710,11710,11710,0
|
|
20231017,172300,834632640,11710,11710,11710,11710,0
|
|
20231017,172200,834632640,11710,11710,11710,11710,0
|
|
20231017,172100,834632640,11710,11710,11710,11710,0
|
|
20231017,172000,834632640,11710,11710,11710,11710,0
|
|
20231017,171900,834632640,11710,11710,11710,11710,0
|
|
20231017,171800,834632640,11710,11710,11710,11710,0
|
|
20231017,171700,834632640,11710,11710,11710,11710,0
|
|
20231017,171600,834632640,11710,11710,11710,11710,0
|
|
20231017,171500,834632640,11710,11710,11710,11710,0
|
|
20231017,171400,834632640,11710,11710,11710,11710,0
|
|
20231017,171300,834632640,11710,11710,11710,11710,0
|
|
20231017,171200,834632640,11710,11710,11710,11710,0
|
|
20231017,171100,834632640,11710,11710,11710,11710,0
|
|
20231017,171000,834632640,11710,11710,11710,11710,0
|
|
20231017,170900,834632640,11710,11710,11710,11710,0
|
|
20231017,170800,834632640,11710,11710,11710,11710,666
|
|
20231017,170700,834632640,11710,11710,11710,11710,0
|
|
20231017,170600,834632640,11710,11710,11710,11710,0
|
|
20231017,170500,834632640,11710,11710,11710,11710,0
|
|
20231017,170400,834632640,11710,11710,11710,11710,0
|
|
20231017,170300,834632640,11710,11710,11710,11710,0
|
|
20231017,170200,834632640,11710,11710,11710,11710,0
|
|
20231017,170100,834632640,11710,11710,11710,11710,0
|
|
20231017,170000,834632640,11710,11710,11710,11710,0
|
|
20231017,165900,834632640,11710,11710,11710,11710,0
|
|
20231017,165800,834632640,11710,11710,11710,11710,0
|
|
20231017,165700,834632640,11710,11710,11710,11710,0
|
|
20231017,165600,834632640,11710,11710,11710,11710,0
|
|
20231017,165500,834632640,11710,11710,11710,11710,0
|
|
20231017,165400,834632640,11710,11710,11710,11710,0
|
|
20231017,165300,834632640,11710,11710,11710,11710,0
|
|
20231017,165200,834632640,11710,11710,11710,11710,0
|
|
20231017,165100,834632640,11710,11710,11710,11710,0
|
|
20231017,165000,834632640,11710,11710,11710,11710,0
|
|
20231017,164900,834632640,11710,11710,11710,11710,0
|
|
20231017,164800,834632640,11710,11710,11710,11710,0
|
|
20231017,164700,834632640,11710,11710,11710,11710,0
|
|
20231017,164600,834632640,11710,11710,11710,11710,0
|
|
20231017,164500,834632640,11710,11710,11710,11710,0
|
|
20231017,164400,834632640,11710,11710,11710,11710,0
|
|
20231017,164300,834632640,11710,11710,11710,11710,0
|
|
20231017,164200,834632640,11710,11710,11710,11710,0
|
|
20231017,164100,834632640,11710,11710,11710,11710,0
|
|
20231017,164000,834632640,11710,11710,11710,11710,0
|
|
20231017,163900,834632640,11710,11710,11710,11710,0
|
|
20231017,163800,834632640,11710,11710,11710,11710,666
|
|
20231017,163700,834632640,11710,11710,11710,11710,0
|
|
20231017,163600,834632640,11710,11710,11710,11710,0
|
|
20231017,163500,834632640,11710,11710,11710,11710,0
|
|
20231017,163400,834632640,11710,11710,11710,11710,0
|
|
20231017,163300,834632640,11710,11710,11710,11710,0
|
|
20231017,163200,834632640,11710,11710,11710,11710,0
|
|
20231017,163100,834632640,11710,11710,11710,11710,0
|
|
20231017,163000,834632640,11710,11710,11710,11710,0
|
|
20231017,162900,834632640,11710,11710,11710,11710,0
|
|
20231017,162800,834632640,11710,11710,11710,11710,0
|
|
20231017,162700,834632640,11710,11710,11710,11710,0
|
|
20231017,162600,834632640,11710,11710,11710,11710,0
|
|
20231017,162500,834632640,11710,11710,11710,11710,0
|
|
20231017,162400,834632640,11710,11710,11710,11710,0
|
|
20231017,162300,834632640,11710,11710,11710,11710,0
|
|
20231017,162200,834632640,11710,11710,11710,11710,0
|
|
20231017,162100,834632640,11710,11710,11710,11710,0
|
|
20231017,162000,834632640,11710,11710,11710,11710,0
|
|
20231017,161900,834632640,11710,11710,11710,11710,0
|
|
20231017,161800,834632640,11710,11710,11710,11710,0
|
|
20231017,161700,834632640,11710,11710,11710,11710,0
|
|
20231017,161600,834632640,11710,11710,11710,11710,0
|
|
20231017,161500,834632640,11710,11710,11710,11710,0
|
|
20231017,161400,834632640,11710,11710,11710,11710,0
|
|
20231017,161300,834632640,11710,11710,11710,11710,0
|
|
20231017,161200,834632640,11710,11710,11710,11710,0
|
|
20231017,161100,834632640,11710,11710,11710,11710,0
|
|
20231017,161000,834632640,11710,11710,11710,11710,0
|
|
20231017,160900,834632640,11710,11710,11710,11710,0
|
|
20231017,160800,834632640,11710,11710,11710,11710,666
|
|
20231017,160700,834632640,11710,11710,11710,11710,0
|
|
20231017,160600,834632640,11710,11710,11710,11710,0
|
|
20231017,160500,834632640,11710,11710,11710,11710,0
|
|
20231017,160400,834632640,11710,11710,11710,11710,0
|
|
20231017,160300,834632640,11710,11710,11710,11710,0
|
|
20231017,160200,834632640,11710,11710,11710,11710,0
|
|
20231017,160100,834632640,11710,11710,11710,11710,0
|
|
20231017,160000,834632640,11710,11710,11710,11710,0
|
|
20231017,155900,834632640,11710,11710,11710,11710,0
|
|
20231017,155800,834632640,11710,11710,11710,11710,0
|
|
20231017,155700,834632640,11710,11710,11710,11710,0
|
|
20231017,155600,834632640,11710,11710,11710,11710,0
|
|
20231017,155500,834632640,11710,11710,11710,11710,0
|
|
20231017,155400,834632640,11710,11710,11710,11710,0
|
|
20231017,155300,834632640,11710,11710,11710,11710,0
|
|
20231017,155200,834632640,11710,11710,11710,11710,0
|
|
20231017,155100,834632640,11710,11710,11710,11710,0
|
|
20231017,155000,834632640,11710,11710,11710,11710,0
|
|
20231017,154900,834632640,11710,11710,11710,11710,0
|
|
20231017,154800,834632640,11710,11710,11710,11710,0
|
|
20231017,154700,834632640,11710,11710,11710,11710,0
|
|
20231017,154600,834632640,11710,11710,11710,11710,0
|
|
20231017,154500,834632640,11710,11710,11710,11710,0
|
|
20231017,154400,834632640,11710,11710,11710,11710,0
|
|
20231017,154300,834632640,11710,11710,11710,11710,0
|
|
20231017,154200,834632640,11710,11710,11710,11710,0
|
|
20231017,154100,834632640,11710,11710,11710,11710,0
|
|
20231017,154000,834632640,11710,11710,11710,11710,0
|
|
20231017,153900,834632640,11710,11710,11710,11710,0
|
|
20231017,153800,834632640,11710,11710,11710,11710,666
|
|
20231017,153700,834632640,11710,11710,11710,11710,0
|
|
20231017,153600,834632640,11710,11710,11710,11710,0
|
|
20231017,153500,834632640,11710,11710,11710,11710,0
|
|
20231017,153400,834632640,11710,11710,11710,11710,0
|
|
20231017,153300,834632640,11710,11710,11710,11710,0
|
|
20231017,153200,834632640,11710,11710,11710,11710,0
|
|
20231017,153100,834632640,11710,11710,11710,11710,0
|
|
20231017,153000,834632640,11710,11710,11710,11710,666
|
|
20231017,152900,826833780,11740,11740,11740,11740,0
|
|
20231017,152800,826833780,11740,11740,11740,11740,0
|
|
20231017,152700,826833780,11740,11740,11740,11740,0
|
|
20231017,152600,826833780,11740,11740,11740,11740,0
|
|
20231017,152500,826833780,11740,11740,11740,11740,0
|
|
20231017,152400,826833780,11740,11740,11740,11740,0
|
|
20231017,152300,826833780,11740,11740,11740,11740,0
|
|
20231017,152200,826833780,11740,11740,11740,11740,0
|
|
20231017,152100,826833780,11740,11740,11740,11740,0
|
|
20231017,152000,826833780,11740,11740,11740,11740,0
|
|
20231017,151900,826833780,11740,11730,11740,11730,325
|
|
20231017,151800,823021310,11730,11730,11730,11730,0
|
|
20231017,151700,823021310,11730,11730,11730,11730,0
|
|
20231017,151600,823021310,11730,11730,11730,11730,59
|
|
20231017,151500,822329240,11730,11730,11730,11730,356
|
|
20231017,151400,818153360,11740,11730,11740,11730,36
|
|
20231017,151300,817730920,11740,11740,11740,11740,27
|
|
20231017,151200,817413940,11750,11740,11750,11740,300
|
|
20231017,151100,813890440,11730,11730,11730,11730,0
|
|
20231017,151000,813890440,11730,11730,11730,11730,1
|
|
20231017,150900,813878710,11730,11720,11730,11720,939
|
|
20231017,150800,802864260,11730,11730,11730,11730,16
|
|
20231017,150700,802676580,11730,11740,11740,11730,320
|
|
20231017,150600,798922670,11740,11740,11740,11740,4
|
|
20231017,150500,798875710,11740,11730,11740,11730,277
|
|
20231017,150400,795623940,11740,11740,11740,11740,0
|
|
20231017,150300,795623940,11740,11740,11740,11740,12
|
|
20231017,150200,795483060,11740,11740,11740,11740,0
|
|
20231017,150100,795483060,11740,11740,11740,11740,0
|
|
20231017,150000,795483060,11740,11740,11740,11740,317
|
|
20231017,145900,791761480,11750,11740,11750,11740,183
|
|
20231017,145800,789612990,11750,11750,11750,11750,6
|
|
20231017,145700,789542490,11750,11750,11750,11750,16
|
|
20231017,145600,789354490,11750,11750,11750,11750,6
|
|
20231017,145500,789283990,11750,11750,11750,11750,0
|
|
20231017,145400,789283990,11750,11760,11760,11750,228
|
|
20231017,145300,786604860,11750,11760,11760,11750,7
|
|
20231017,145200,786522550,11760,11760,11760,11760,0
|
|
20231017,145100,786522550,11760,11760,11760,11750,30
|
|
20231017,145000,786169810,11760,11760,11760,11760,39
|
|
20231017,144900,785711170,11760,11760,11760,11760,27
|
|
20231017,144800,785393650,11760,11760,11760,11760,28
|
|
20231017,144700,785064370,11760,11760,11760,11760,7
|
|
20231017,144600,784982050,11760,11760,11760,11760,117
|
|
20231017,144500,783606130,11760,11760,11760,11760,43
|
|
20231017,144400,783100450,11760,11760,11760,11750,90
|
|
20231017,144300,782042250,11760,11760,11760,11760,16
|
|
20231017,144200,781854090,11760,11760,11760,11760,24
|
|
20231017,144100,781571850,11760,11760,11760,11760,0
|
|
20231017,144000,781571850,11760,11760,11760,11760,51
|
|
20231017,143900,780972090,11760,11760,11760,11760,21
|
|
20231017,143800,780725130,11760,11760,11760,11760,0
|
|
20231017,143700,780725130,11760,11760,11760,11760,6
|
|
20231017,143600,780654570,11760,11760,11760,11760,0
|
|
20231017,143500,780654570,11760,11760,11760,11760,15
|
|
20231017,143400,780478170,11760,11750,11760,11750,13
|
|
20231017,143300,780325310,11750,11750,11750,11750,371
|
|
20231017,143200,775966060,11760,11740,11760,11730,235
|
|
20231017,143100,773205750,11750,11750,11750,11750,23
|
|
20231017,143000,772935500,11750,11750,11760,11740,142
|
|
20231017,142900,771267270,11750,11750,11750,11750,14
|
|
20231017,142800,771102770,11750,11750,11750,11750,6
|
|
20231017,142700,771032270,11750,11740,11750,11740,8
|
|
20231017,142600,770938300,11740,11750,11750,11740,22
|
|
20231017,142500,770679970,11730,11760,11760,11730,318
|
|
20231017,142400,766949550,11740,11740,11740,11740,0
|
|
20231017,142300,766949550,11740,11740,11740,11740,19
|
|
20231017,142200,766726490,11720,11740,11760,11720,2508
|
|
20231017,142100,737330280,11750,11750,11750,11750,13
|
|
20231017,142000,737177530,11770,11770,11770,11770,5
|
|
20231017,141900,737118680,11720,11750,11750,11720,1179
|
|
20231017,141800,723288780,11790,11790,11790,11740,1088
|
|
20231017,141700,710509390,11770,11790,11790,11770,15
|
|
20231017,141600,710332740,11760,11780,11780,11760,388
|
|
20231017,141500,705768000,11780,11800,11800,11780,433
|
|
20231017,141400,700659020,11800,11800,11800,11800,6
|
|
20231017,141300,700588220,11800,11810,11810,11800,88
|
|
20231017,141200,699548960,11810,11800,11810,11790,530
|
|
20231017,141100,693294890,11800,11760,11800,11760,2099
|
|
20231017,141000,668548530,11760,11730,11760,11730,1716
|
|
20231017,140900,648391620,11740,11730,11740,11730,842
|
|
20231017,140800,638513520,11730,11730,11730,11730,17
|
|
20231017,140700,638314110,11730,11730,11730,11730,6
|
|
20231017,140600,638243730,11730,11730,11730,11730,14
|
|
20231017,140500,638079510,11730,11730,11730,11730,13
|
|
20231017,140400,637927020,11730,11730,11730,11720,417
|
|
20231017,140300,633037010,11730,11730,11730,11730,268
|
|
20231017,140200,629893370,11730,11730,11730,11730,23
|
|
20231017,140100,629623580,11730,11730,11730,11730,6
|
|
20231017,140000,629553200,11730,11720,11730,11720,83
|
|
20231017,135900,628580130,11720,11730,11730,11720,462
|
|
20231017,135800,623164670,11730,11730,11730,11730,0
|
|
20231017,135700,623164670,11730,11730,11730,11730,35
|
|
20231017,135600,622754120,11730,11730,11730,11730,62
|
|
20231017,135500,622026860,11730,11730,11740,11720,739
|
|
20231017,135400,613365150,11730,11730,11730,11730,109
|
|
20231017,135300,612086580,11730,11730,11730,11730,12
|
|
20231017,135200,611945820,11730,11740,11740,11730,168
|
|
20231017,135100,609973560,11720,11730,11730,11720,100
|
|
20231017,135000,608801540,11730,11730,11740,11730,45
|
|
20231017,134900,608273620,11730,11730,11730,11730,28
|
|
20231017,134800,607945180,11730,11730,11730,11730,0
|
|
20231017,134700,607945180,11730,11730,11730,11730,39
|
|
20231017,134600,607487710,11730,11730,11730,11730,19
|
|
20231017,134500,607264840,11730,11730,11730,11730,25
|
|
20231017,134400,606971590,11730,11730,11730,11730,0
|
|
20231017,134300,606971590,11730,11730,11730,11720,47
|
|
20231017,134200,606420680,11720,11720,11720,11720,1
|
|
20231017,134100,606408960,11730,11730,11730,11730,19
|
|
20231017,134000,606186090,11730,11740,11740,11720,190
|
|
20231017,133900,603958130,11730,11740,11740,11730,10
|
|
20231017,133800,603840770,11740,11740,11740,11740,28
|
|
20231017,133700,603512050,11740,11730,11740,11730,64
|
|
20231017,133600,602760930,11730,11730,11730,11730,265
|
|
20231017,133500,599652480,11730,11720,11730,11720,74
|
|
20231017,133400,598785160,11720,11720,11720,11720,17
|
|
20231017,133300,598585920,11720,11720,11720,11720,13
|
|
20231017,133200,598433560,11720,11720,11720,11720,30
|
|
20231017,133100,598081960,11720,11720,11720,11720,28
|
|
20231017,133000,597753800,11720,11710,11720,11710,25
|
|
20231017,132900,597460890,11720,11720,11720,11720,29
|
|
20231017,132800,597121010,11720,11720,11720,11720,32
|
|
20231017,132700,596745970,11710,11710,11710,11710,0
|
|
20231017,132600,596745970,11710,11710,11710,11710,59
|
|
20231017,132500,596055080,11710,11710,11710,11710,90
|
|
20231017,132400,595001180,11710,11710,11710,11710,6
|
|
20231017,132300,594930920,11710,11710,11710,11710,0
|
|
20231017,132200,594930920,11710,11710,11710,11710,26
|
|
20231017,132100,594626460,11710,11700,11710,11700,190
|
|
20231017,132000,592403270,11700,11710,11710,11700,68
|
|
20231017,131900,591607550,11710,11710,11710,11710,22
|
|
20231017,131800,591349930,11710,11710,11710,11710,0
|
|
20231017,131700,591349930,11710,11680,11710,11680,106
|
|
20231017,131600,590111670,11690,11710,11710,11690,124
|
|
20231017,131500,588661120,11710,11710,11710,11710,26
|
|
20231017,131400,588356660,11710,11710,11710,11710,6
|
|
20231017,131300,588286400,11710,11710,11710,11710,16
|
|
20231017,131200,588099040,11710,11710,11710,11710,6
|
|
20231017,131100,588028780,11700,11700,11700,11700,0
|
|
20231017,131000,588028780,11700,11700,11700,11700,107
|
|
20231017,130900,586776880,11700,11710,11710,11700,13
|
|
20231017,130800,586624720,11700,11700,11700,11700,26
|
|
20231017,130700,586320520,11700,11690,11700,11690,58
|
|
20231017,130600,585642270,11690,11690,11690,11690,900
|
|
20231017,130500,575121270,11700,11700,11700,11700,88
|
|
20231017,130400,574091670,11690,11690,11690,11690,251
|
|
20231017,130300,571157480,11700,11700,11700,11690,371
|
|
20231017,130200,566818180,11700,11710,11710,11700,709
|
|
20231017,130100,558522620,11710,11700,11710,11700,518
|
|
20231017,130000,552461860,11700,11700,11700,11700,294
|
|
20231017,125900,549022060,11700,11700,11700,11700,8
|
|
20231017,125800,548928460,11700,11700,11700,11700,20
|
|
20231017,125700,548694460,11700,11700,11700,11700,4
|
|
20231017,125600,548647660,11700,11700,11700,11700,6
|
|
20231017,125500,548577460,11700,11700,11700,11700,20
|
|
20231017,125400,548343460,11690,11690,11690,11690,4
|
|
20231017,125300,548296700,11690,11690,11690,11690,17
|
|
20231017,125200,548097970,11690,11690,11690,11690,26
|
|
20231017,125100,547794030,11690,11690,11690,11690,0
|
|
20231017,125000,547794030,11690,11690,11690,11690,100
|
|
20231017,124900,546625030,11700,11700,11700,11700,22
|
|
20231017,124800,546367630,11700,11690,11700,11690,260
|
|
20231017,124700,543328030,11680,11680,11680,11680,0
|
|
20231017,124600,543328030,11680,11690,11690,11680,77
|
|
20231017,124500,542428470,11690,11690,11690,11690,0
|
|
20231017,124400,542428470,11690,11690,11690,11690,6
|
|
20231017,124300,542358330,11690,11690,11690,11690,6
|
|
20231017,124200,542288190,11670,11670,11670,11670,20
|
|
20231017,124100,542054790,11670,11670,11670,11660,31
|
|
20231017,124000,541693100,11670,11680,11680,11670,14
|
|
20231017,123900,541529640,11690,11700,11700,11690,41
|
|
20231017,123800,541050230,11700,11700,11700,11700,45
|
|
20231017,123700,540523730,11710,11710,11710,11710,135
|
|
20231017,123600,538942880,11710,11720,11720,11710,125
|
|
20231017,123500,537479060,11710,11710,11710,11710,0
|
|
20231017,123400,537479060,11710,11710,11710,11710,95
|
|
20231017,123300,536366610,11720,11730,11730,11720,35
|
|
20231017,123200,535956290,11720,11730,11730,11720,79
|
|
20231017,123100,535030400,11730,11720,11730,11720,6
|
|
20231017,123000,534960030,11730,11730,11730,11730,21
|
|
20231017,122900,534713700,11730,11720,11730,11720,317
|
|
20231017,122800,530998020,11720,11720,11720,11720,14
|
|
20231017,122700,530833940,11720,11720,11720,11720,21
|
|
20231017,122600,530587820,11720,11720,11720,11720,10
|
|
20231017,122500,530470620,11720,11720,11720,11720,6
|
|
20231017,122400,530400300,11720,11710,11720,11710,118
|
|
20231017,122300,529018340,11720,11720,11720,11720,7
|
|
20231017,122200,528936300,11720,11720,11720,11720,11
|
|
20231017,122100,528807380,11720,11720,11720,11720,12
|
|
20231017,122000,528666740,11710,11720,11720,11710,55
|
|
20231017,121900,528022520,11720,11720,11720,11720,4
|
|
20231017,121800,527975640,11710,11710,11710,11710,167
|
|
20231017,121700,526020070,11700,11700,11700,11700,0
|
|
20231017,121600,526020070,11700,11700,11700,11700,0
|
|
20231017,121500,526020070,11700,11700,11700,11700,747
|
|
20231017,121400,517280170,11690,11690,11690,11690,71
|
|
20231017,121300,516450180,11700,11690,11700,11690,125
|
|
20231017,121200,514988870,11680,11680,11680,11680,117
|
|
20231017,121100,513622310,11670,11670,11670,11670,0
|
|
20231017,121000,513622310,11670,11680,11680,11670,37
|
|
20231017,120900,513190260,11680,11670,11680,11670,5
|
|
20231017,120800,513131890,11670,11670,11670,11670,10
|
|
20231017,120700,513015190,11680,11680,11680,11680,16
|
|
20231017,120600,512828310,11670,11680,11680,11670,50
|
|
20231017,120500,512244460,11690,11690,11690,11690,18
|
|
20231017,120400,512034040,11690,11690,11690,11690,42
|
|
20231017,120300,511543060,11680,11680,11680,11680,1
|
|
20231017,120200,511531380,11680,11680,11680,11680,0
|
|
20231017,120100,511531380,11680,11670,11680,11670,165
|
|
20231017,120000,509604860,11650,11650,11660,11640,519
|
|
20231017,115900,503556830,11650,11680,11680,11650,63
|
|
20231017,115800,502822170,11680,11680,11680,11680,50
|
|
20231017,115700,502238170,11690,11690,11690,11690,18
|
|
20231017,115600,502027750,11680,11690,11690,11680,16
|
|
20231017,115500,501840720,11690,11700,11700,11690,114
|
|
20231017,115400,500507700,11710,11700,11710,11700,113
|
|
20231017,115300,499185540,11700,11700,11700,11700,0
|
|
20231017,115200,499185540,11700,11690,11700,11670,384
|
|
20231017,115100,494703060,11690,11720,11720,11690,111
|
|
20231017,115000,493404060,11720,11720,11720,11720,63
|
|
20231017,114900,492665700,11720,11690,11720,11690,887
|
|
20231017,114800,482285540,11680,11660,11680,11650,407
|
|
20231017,114700,477536110,11670,11660,11670,11660,40
|
|
20231017,114600,477069510,11660,11660,11660,11660,140
|
|
20231017,114500,475437110,11650,11650,11650,11650,0
|
|
20231017,114400,475437110,11650,11670,11670,11640,443
|
|
20231017,114300,470278060,11660,11670,11670,11660,83
|
|
20231017,114200,469310160,11670,11670,11670,11670,7
|
|
20231017,114100,469228470,11670,11670,11670,11660,1106
|
|
20231017,114000,456325450,11680,11680,11690,11680,167
|
|
20231017,113900,454374020,11680,11680,11680,11680,43
|
|
20231017,113800,453871780,11690,11690,11690,11690,33
|
|
20231017,113700,453486010,11690,11690,11690,11690,43
|
|
20231017,113600,452983340,11680,11680,11680,11680,1387
|
|
20231017,113500,436783180,11680,11680,11680,11680,24
|
|
20231017,113400,436502860,11680,11680,11680,11680,0
|
|
20231017,113300,436502860,11680,11680,11680,11670,154
|
|
20231017,113200,434704240,11680,11670,11680,11670,1184
|
|
20231017,113100,420885660,11670,11660,11670,11660,327
|
|
20231017,113000,417072780,11650,11620,11650,11620,882
|
|
20231017,112900,406815440,11620,11620,11620,11620,66
|
|
20231017,112800,406048520,11620,11620,11620,11610,22
|
|
20231017,112700,405792940,11620,11620,11620,11620,0
|
|
20231017,112600,405792940,11620,11620,11620,11620,10
|
|
20231017,112500,405676740,11590,11590,11590,11590,0
|
|
20231017,112400,405676740,11590,11600,11610,11590,813
|
|
20231017,112300,396243110,11600,11600,11600,11600,21
|
|
20231017,112200,395999510,11570,11570,11570,11570,0
|
|
20231017,112100,395999510,11570,11580,11580,11570,100
|
|
20231017,112000,394841550,11580,11580,11580,11580,201
|
|
20231017,111900,392513970,11580,11560,11580,11560,308
|
|
20231017,111800,388949450,11550,11580,11580,11550,217
|
|
20231017,111700,386438770,11580,11600,11600,11580,180
|
|
20231017,111600,384353110,11590,11590,11590,11590,259
|
|
20231017,111500,381351300,11590,11590,11590,11590,3
|
|
20231017,111400,381316530,11590,11610,11610,11590,113
|
|
20231017,111300,380005580,11610,11610,11610,11610,0
|
|
20231017,111200,380005580,11610,11610,11610,11610,46
|
|
20231017,111100,379471520,11620,11610,11620,11610,26
|
|
20231017,111000,379169420,11610,11630,11630,11610,165
|
|
20231017,110900,377252870,11630,11630,11640,11630,117
|
|
20231017,110800,375891980,11630,11630,11630,11630,17
|
|
20231017,110700,375694270,11630,11630,11630,11630,16
|
|
20231017,110600,375508190,11630,11630,11630,11630,9
|
|
20231017,110500,375403520,11630,11630,11640,11630,79
|
|
20231017,110400,374484580,11630,11640,11640,11630,37
|
|
20231017,110300,374054160,11640,11640,11640,11640,0
|
|
20231017,110200,374054160,11640,11630,11640,11630,29
|
|
20231017,110100,373716830,11640,11640,11640,11640,1
|
|
20231017,110000,373705190,11620,11640,11640,11610,57
|
|
20231017,105900,373042400,11640,11640,11640,11640,17
|
|
20231017,105800,372844520,11640,11660,11660,11640,77
|
|
20231017,105700,371947610,11660,11660,11660,11660,15
|
|
20231017,105600,371772710,11660,11660,11660,11660,13
|
|
20231017,105500,371621130,11660,11650,11660,11650,17
|
|
20231017,105400,371422980,11650,11670,11670,11650,67
|
|
20231017,105300,370642100,11670,11660,11670,11660,96
|
|
20231017,105200,369522670,11660,11660,11660,11660,15
|
|
20231017,105100,369347770,11660,11650,11660,11650,207
|
|
20231017,105000,366936160,11640,11630,11640,11630,307
|
|
20231017,104900,363364000,11630,11630,11630,11630,40
|
|
20231017,104800,362898800,11620,11620,11620,11620,10
|
|
20231017,104700,362782600,11640,11640,11640,11640,100
|
|
20231017,104600,361618600,11620,11620,11620,11620,125
|
|
20231017,104500,360166100,11580,11610,11620,11580,367
|
|
20231017,104400,355913400,11620,11620,11620,11620,7
|
|
20231017,104300,355832060,11620,11620,11620,11620,18
|
|
20231017,104200,355622900,11620,11630,11630,11620,174
|
|
20231017,104100,353600620,11630,11630,11630,11630,56
|
|
20231017,104000,352949340,11630,11630,11630,11630,143
|
|
20231017,103900,351286250,11630,11630,11630,11630,28
|
|
20231017,103800,350960610,11630,11630,11630,11630,19
|
|
20231017,103700,350739640,11630,11630,11630,11630,19
|
|
20231017,103600,350518670,11630,11630,11630,11630,4
|
|
20231017,103500,350472150,11610,11620,11620,11610,23
|
|
20231017,103400,350204970,11630,11650,11650,11630,56
|
|
20231017,103300,349553340,11650,11670,11680,11650,694
|
|
20231017,103200,341456160,11670,11620,11670,11620,2322
|
|
20231017,103100,314423370,11610,11590,11610,11590,84
|
|
20231017,103000,313449690,11590,11590,11590,11590,91
|
|
20231017,102900,312395000,11570,11570,11570,11570,698
|
|
20231017,102800,304319140,11570,11570,11570,11570,14
|
|
20231017,102700,304157160,11570,11550,11570,11550,419
|
|
20231017,102600,299312200,11550,11550,11550,11550,48
|
|
20231017,102500,298757800,11540,11530,11540,11530,144
|
|
20231017,102400,297097040,11530,11530,11530,11530,105
|
|
20231017,102300,295886390,11530,11530,11530,11530,11
|
|
20231017,102200,295759560,11520,11520,11520,11500,32
|
|
20231017,102100,295391170,11530,11530,11530,11530,8
|
|
20231017,102000,295298930,11530,11520,11530,11520,35
|
|
20231017,101900,294895400,11520,11520,11520,11520,127
|
|
20231017,101800,293432360,11520,11510,11520,11510,71
|
|
20231017,101700,292614940,11520,11520,11520,11520,26
|
|
20231017,101600,292315420,11510,11510,11510,11510,100
|
|
20231017,101500,291164420,11510,11510,11510,11510,6
|
|
20231017,101400,291095360,11510,11510,11510,11510,17
|
|
20231017,101300,290899690,11510,11500,11510,11500,518
|
|
20231017,101200,284937650,11510,11480,11510,11480,574
|
|
20231017,101100,278337470,11480,11480,11480,11480,50
|
|
20231017,101000,277763470,11500,11470,11500,11470,241
|
|
20231017,100900,274996230,11470,11450,11470,11450,804
|
|
20231017,100800,265780330,11450,11460,11460,11450,107
|
|
20231017,100700,264554510,11470,11470,11470,11470,188
|
|
20231017,100600,262398150,11480,11480,11480,11480,145
|
|
20231017,100500,260733550,11470,11490,11490,11470,76
|
|
20231017,100400,259861690,11480,11520,11520,11480,423
|
|
20231017,100300,255003210,11500,11530,11530,11500,19
|
|
20231017,100200,254784350,11520,11520,11520,11520,42
|
|
20231017,100100,254300510,11530,11530,11560,11520,144
|
|
20231017,100000,252641400,11530,11540,11540,11530,57
|
|
20231017,095900,251984130,11570,11530,11570,11530,48
|
|
20231017,095800,251429770,11540,11540,11540,11540,11
|
|
20231017,095700,251302830,11540,11570,11570,11540,1660
|
|
20231017,095600,232137490,11600,11600,11600,11600,47
|
|
20231017,095500,231592290,11570,11590,11590,11570,625
|
|
20231017,095400,224355270,11600,11590,11610,11590,229
|
|
20231017,095300,221700550,11600,11600,11600,11600,6
|
|
20231017,095200,221630950,11590,11600,11630,11590,338
|
|
20231017,095100,217709450,11610,11630,11630,11610,1022
|
|
20231017,095000,205831640,11640,11640,11640,11640,0
|
|
20231017,094900,205831640,11640,11640,11640,11640,10
|
|
20231017,094800,205715240,11640,11640,11640,11640,23
|
|
20231017,094700,205447520,11640,11620,11640,11620,40
|
|
20231017,094600,204982420,11630,11640,11640,11630,364
|
|
20231017,094500,200748730,11640,11640,11640,11640,94
|
|
20231017,094400,199654570,11640,11640,11640,11640,0
|
|
20231017,094300,199654570,11640,11640,11640,11640,225
|
|
20231017,094200,197035570,11640,11640,11640,11640,4
|
|
20231017,094100,196989010,11640,11640,11640,11640,130
|
|
20231017,094000,195475810,11620,11600,11620,11600,714
|
|
20231017,093900,187189390,11600,11600,11600,11600,522
|
|
20231017,093800,181134190,11600,11590,11600,11590,535
|
|
20231017,093700,174928260,11590,11590,11590,11590,90
|
|
20231017,093600,173885160,11590,11600,11610,11580,765
|
|
20231017,093500,165016190,11590,11650,11650,11590,1752
|
|
20231017,093400,144672360,11650,11650,11650,11650,20
|
|
20231017,093300,144439360,11660,11660,11660,11660,0
|
|
20231017,093200,144439360,11660,11650,11660,11650,483
|
|
20231017,093100,138812300,11660,11660,11660,11660,25
|
|
20231017,093000,138520800,11660,11680,11680,11660,323
|
|
20231017,092900,134752620,11680,11680,11680,11680,4
|
|
20231017,092800,134705900,11660,11640,11660,11630,1032
|
|
20231017,092700,122683210,11630,11630,11630,11630,213
|
|
20231017,092600,120206020,11630,11630,11630,11630,25
|
|
20231017,092500,119915270,11630,11620,11630,11620,402
|
|
20231017,092400,115241120,11630,11630,11630,11630,0
|
|
20231017,092300,115241120,11630,11630,11630,11630,95
|
|
20231017,092200,114136270,11630,11630,11630,11630,32
|
|
20231017,092100,113764110,11610,11590,11610,11590,1157
|
|
20231017,092000,100345760,11590,11580,11590,11550,1102
|
|
20231017,091900,87580220,11580,11580,11580,11580,112
|
|
20231017,091800,86283260,11580,11570,11580,11570,276
|
|
20231017,091700,83089780,11560,11560,11570,11560,343
|
|
20231017,091600,79121540,11560,11520,11560,11520,228
|
|
20231017,091500,76485940,11520,11560,11560,11520,581
|
|
20231017,091400,69786730,11560,11530,11560,11530,3
|
|
20231017,091300,69752110,11580,11590,11590,11560,65
|
|
20231017,091200,69000420,11530,11570,11570,11530,461
|
|
20231017,091100,63681060,11590,11590,11590,11570,13
|
|
20231017,091000,63530510,11590,11590,11590,11590,62
|
|
20231017,090900,62811930,11600,11590,11600,11590,195
|
|
20231017,090800,60551800,11590,11570,11590,11570,259
|
|
20231017,090700,57552110,11570,11550,11570,11550,41
|
|
20231017,090600,57078150,11540,11490,11540,11490,613
|
|
20231017,090500,50016300,11490,11490,11490,11480,414
|
|
20231017,090400,45259730,11490,11490,11490,11490,1
|
|
20231017,090300,45248240,11490,11450,11490,11450,577
|
|
20231017,090200,38627830,11370,11500,11500,11370,2602
|
|
20231017,090100,8958780,11440,11450,11450,11440,20
|
|
20231017,090000,8729830,11450,11430,11450,11430,763
|