689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202600,637360040,11430,11430,11430,11430,3408
|
|
20231017,202500,637360040,11430,11430,11430,11430,0
|
|
20231017,202400,637360040,11430,11430,11430,11430,0
|
|
20231017,202300,637360040,11430,11430,11430,11430,0
|
|
20231017,202200,637360040,11430,11430,11430,11430,0
|
|
20231017,202100,637360040,11430,11430,11430,11430,0
|
|
20231017,202000,637360040,11430,11430,11430,11430,0
|
|
20231017,201900,637360040,11430,11430,11430,11430,0
|
|
20231017,201800,637360040,11430,11430,11430,11430,0
|
|
20231017,201700,637360040,11430,11430,11430,11430,0
|
|
20231017,201600,637360040,11430,11430,11430,11430,0
|
|
20231017,201500,637360040,11430,11430,11430,11430,0
|
|
20231017,201400,637360040,11430,11430,11430,11430,0
|
|
20231017,201300,637360040,11430,11430,11430,11430,0
|
|
20231017,201200,637360040,11430,11430,11430,11430,0
|
|
20231017,201100,637360040,11430,11430,11430,11430,0
|
|
20231017,201000,637360040,11430,11430,11430,11430,0
|
|
20231017,200900,637360040,11430,11430,11430,11430,0
|
|
20231017,200800,637360040,11430,11430,11430,11430,0
|
|
20231017,200700,637360040,11430,11430,11430,11430,0
|
|
20231017,200600,637360040,11430,11430,11430,11430,0
|
|
20231017,200500,637360040,11430,11430,11430,11430,0
|
|
20231017,200400,637360040,11430,11430,11430,11430,0
|
|
20231017,200300,637360040,11430,11430,11430,11430,0
|
|
20231017,200200,637360040,11430,11430,11430,11430,0
|
|
20231017,200100,637360040,11430,11430,11430,11430,0
|
|
20231017,200000,637360040,11430,11430,11430,11430,0
|
|
20231017,195900,637360040,11430,11430,11430,11430,0
|
|
20231017,195800,637360040,11430,11430,11430,11430,0
|
|
20231017,195700,637360040,11430,11430,11430,11430,0
|
|
20231017,195600,637360040,11430,11430,11430,11430,3408
|
|
20231017,195500,637360040,11430,11430,11430,11430,0
|
|
20231017,195400,637360040,11430,11430,11430,11430,0
|
|
20231017,195300,637360040,11430,11430,11430,11430,0
|
|
20231017,195200,637360040,11430,11430,11430,11430,0
|
|
20231017,195100,637360040,11430,11430,11430,11430,0
|
|
20231017,195000,637360040,11430,11430,11430,11430,0
|
|
20231017,194900,637360040,11430,11430,11430,11430,0
|
|
20231017,194800,637360040,11430,11430,11430,11430,0
|
|
20231017,194700,637360040,11430,11430,11430,11430,0
|
|
20231017,194600,637360040,11430,11430,11430,11430,0
|
|
20231017,194500,637360040,11430,11430,11430,11430,0
|
|
20231017,194400,637360040,11430,11430,11430,11430,0
|
|
20231017,194300,637360040,11430,11430,11430,11430,0
|
|
20231017,194200,637360040,11430,11430,11430,11430,0
|
|
20231017,194100,637360040,11430,11430,11430,11430,0
|
|
20231017,194000,637360040,11430,11430,11430,11430,0
|
|
20231017,193900,637360040,11430,11430,11430,11430,0
|
|
20231017,193800,637360040,11430,11430,11430,11430,0
|
|
20231017,193700,637360040,11430,11430,11430,11430,0
|
|
20231017,193600,637360040,11430,11430,11430,11430,0
|
|
20231017,193500,637360040,11430,11430,11430,11430,0
|
|
20231017,193400,637360040,11430,11430,11430,11430,0
|
|
20231017,193300,637360040,11430,11430,11430,11430,0
|
|
20231017,193200,637360040,11430,11430,11430,11430,0
|
|
20231017,193100,637360040,11430,11430,11430,11430,0
|
|
20231017,193000,637360040,11430,11430,11430,11430,0
|
|
20231017,192900,637360040,11430,11430,11430,11430,0
|
|
20231017,192800,637360040,11430,11430,11430,11430,0
|
|
20231017,192700,637360040,11430,11430,11430,11430,0
|
|
20231017,192600,637360040,11430,11430,11430,11430,3408
|
|
20231017,192500,637360040,11430,11430,11430,11430,0
|
|
20231017,192400,637360040,11430,11430,11430,11430,0
|
|
20231017,192300,637360040,11430,11430,11430,11430,0
|
|
20231017,192200,637360040,11430,11430,11430,11430,0
|
|
20231017,192100,637360040,11430,11430,11430,11430,0
|
|
20231017,192000,637360040,11430,11430,11430,11430,0
|
|
20231017,191900,637360040,11430,11430,11430,11430,0
|
|
20231017,191800,637360040,11430,11430,11430,11430,0
|
|
20231017,191700,637360040,11430,11430,11430,11430,0
|
|
20231017,191600,637360040,11430,11430,11430,11430,0
|
|
20231017,191500,637360040,11430,11430,11430,11430,0
|
|
20231017,191400,637360040,11430,11430,11430,11430,0
|
|
20231017,191300,637360040,11430,11430,11430,11430,0
|
|
20231017,191200,637360040,11430,11430,11430,11430,0
|
|
20231017,191100,637360040,11430,11430,11430,11430,0
|
|
20231017,191000,637360040,11430,11430,11430,11430,0
|
|
20231017,190900,637360040,11430,11430,11430,11430,0
|
|
20231017,190800,637360040,11430,11430,11430,11430,0
|
|
20231017,190700,637360040,11430,11430,11430,11430,0
|
|
20231017,190600,637360040,11430,11430,11430,11430,0
|
|
20231017,190500,637360040,11430,11430,11430,11430,0
|
|
20231017,190400,637360040,11430,11430,11430,11430,0
|
|
20231017,190300,637360040,11430,11430,11430,11430,0
|
|
20231017,190200,637360040,11430,11430,11430,11430,0
|
|
20231017,190100,637360040,11430,11430,11430,11430,0
|
|
20231017,190000,637360040,11430,11430,11430,11430,0
|
|
20231017,185900,637360040,11430,11430,11430,11430,0
|
|
20231017,185800,637360040,11430,11430,11430,11430,0
|
|
20231017,185700,637360040,11430,11430,11430,11430,0
|
|
20231017,185600,637360040,11430,11430,11430,11430,3408
|
|
20231017,185500,637360040,11430,11430,11430,11430,0
|
|
20231017,185400,637360040,11430,11430,11430,11430,0
|
|
20231017,185300,637360040,11430,11430,11430,11430,0
|
|
20231017,185200,637360040,11430,11430,11430,11430,0
|
|
20231017,185100,637360040,11430,11430,11430,11430,0
|
|
20231017,185000,637360040,11430,11430,11430,11430,0
|
|
20231017,184900,637360040,11430,11430,11430,11430,0
|
|
20231017,184800,637360040,11430,11430,11430,11430,0
|
|
20231017,184700,637360040,11430,11430,11430,11430,0
|
|
20231017,184600,637360040,11430,11430,11430,11430,0
|
|
20231017,184500,637360040,11430,11430,11430,11430,0
|
|
20231017,184400,637360040,11430,11430,11430,11430,0
|
|
20231017,184300,637360040,11430,11430,11430,11430,0
|
|
20231017,184200,637360040,11430,11430,11430,11430,0
|
|
20231017,184100,637360040,11430,11430,11430,11430,0
|
|
20231017,184000,637360040,11430,11430,11430,11430,0
|
|
20231017,183900,637360040,11430,11430,11430,11430,0
|
|
20231017,183800,637360040,11430,11430,11430,11430,0
|
|
20231017,183700,637360040,11430,11430,11430,11430,0
|
|
20231017,183600,637360040,11430,11430,11430,11430,0
|
|
20231017,183500,637360040,11430,11430,11430,11430,0
|
|
20231017,183400,637360040,11430,11430,11430,11430,0
|
|
20231017,183300,637360040,11430,11430,11430,11430,0
|
|
20231017,183200,637360040,11430,11430,11430,11430,0
|
|
20231017,183100,637360040,11430,11430,11430,11430,0
|
|
20231017,183000,637360040,11430,11430,11430,11430,0
|
|
20231017,182900,637360040,11430,11430,11430,11430,0
|
|
20231017,182800,637360040,11430,11430,11430,11430,0
|
|
20231017,182700,637360040,11430,11430,11430,11430,0
|
|
20231017,182600,637360040,11430,11430,11430,11430,3408
|
|
20231017,182500,637360040,11430,11430,11430,11430,0
|
|
20231017,182400,637360040,11430,11430,11430,11430,0
|
|
20231017,182300,637360040,11430,11430,11430,11430,0
|
|
20231017,182200,637360040,11430,11430,11430,11430,0
|
|
20231017,182100,637360040,11430,11430,11430,11430,0
|
|
20231017,182000,637360040,11430,11430,11430,11430,0
|
|
20231017,181900,637360040,11430,11430,11430,11430,0
|
|
20231017,181800,637360040,11430,11430,11430,11430,0
|
|
20231017,181700,637360040,11430,11430,11430,11430,0
|
|
20231017,181600,637360040,11430,11430,11430,11430,0
|
|
20231017,181500,637360040,11430,11430,11430,11430,0
|
|
20231017,181400,637360040,11430,11430,11430,11430,0
|
|
20231017,181300,637360040,11430,11430,11430,11430,0
|
|
20231017,181200,637360040,11430,11430,11430,11430,0
|
|
20231017,181100,637360040,11430,11430,11430,11430,0
|
|
20231017,181000,637360040,11430,11430,11430,11430,0
|
|
20231017,180900,637360040,11430,11430,11430,11430,0
|
|
20231017,180800,637360040,11430,11430,11430,11430,0
|
|
20231017,180700,637360040,11430,11430,11430,11430,0
|
|
20231017,180600,637360040,11430,11430,11430,11430,0
|
|
20231017,180500,637360040,11430,11430,11430,11430,0
|
|
20231017,180400,637360040,11430,11430,11430,11430,0
|
|
20231017,180300,637360040,11430,11430,11430,11430,0
|
|
20231017,180200,637360040,11430,11430,11430,11430,0
|
|
20231017,180100,637360040,11430,11430,11430,11430,0
|
|
20231017,180000,637360040,11430,11430,11430,11430,0
|
|
20231017,175900,637360040,11430,11430,11430,11430,0
|
|
20231017,175800,637360040,11430,11430,11430,11430,0
|
|
20231017,175700,637360040,11430,11430,11430,11430,0
|
|
20231017,175600,637360040,11430,11430,11430,11430,3408
|
|
20231017,175500,637360040,11430,11430,11430,11430,0
|
|
20231017,175400,637360040,11430,11430,11430,11430,0
|
|
20231017,175300,637360040,11430,11430,11430,11430,0
|
|
20231017,175200,637360040,11430,11430,11430,11430,0
|
|
20231017,175100,637360040,11430,11430,11430,11430,0
|
|
20231017,175000,637360040,11430,11430,11430,11430,0
|
|
20231017,174900,637360040,11430,11430,11430,11430,0
|
|
20231017,174800,637360040,11430,11430,11430,11430,0
|
|
20231017,174700,637360040,11430,11430,11430,11430,0
|
|
20231017,174600,637360040,11430,11430,11430,11430,0
|
|
20231017,174500,637360040,11430,11430,11430,11430,0
|
|
20231017,174400,637360040,11430,11430,11430,11430,0
|
|
20231017,174300,637360040,11430,11430,11430,11430,0
|
|
20231017,174200,637360040,11430,11430,11430,11430,0
|
|
20231017,174100,637360040,11430,11430,11430,11430,0
|
|
20231017,174000,637360040,11430,11430,11430,11430,0
|
|
20231017,173900,637360040,11430,11430,11430,11430,0
|
|
20231017,173800,637360040,11430,11430,11430,11430,0
|
|
20231017,173700,637360040,11430,11430,11430,11430,0
|
|
20231017,173600,637360040,11430,11430,11430,11430,0
|
|
20231017,173500,637360040,11430,11430,11430,11430,0
|
|
20231017,173400,637360040,11430,11430,11430,11430,0
|
|
20231017,173300,637360040,11430,11430,11430,11430,0
|
|
20231017,173200,637360040,11430,11430,11430,11430,0
|
|
20231017,173100,637360040,11430,11430,11430,11430,0
|
|
20231017,173000,637360040,11430,11430,11430,11430,0
|
|
20231017,172900,637360040,11430,11430,11430,11430,0
|
|
20231017,172800,637360040,11430,11430,11430,11430,0
|
|
20231017,172700,637360040,11430,11430,11430,11430,0
|
|
20231017,172600,637360040,11430,11430,11430,11430,3408
|
|
20231017,172500,637360040,11430,11430,11430,11430,0
|
|
20231017,172400,637360040,11430,11430,11430,11430,0
|
|
20231017,172300,637360040,11430,11430,11430,11430,0
|
|
20231017,172200,637360040,11430,11430,11430,11430,0
|
|
20231017,172100,637360040,11430,11430,11430,11430,0
|
|
20231017,172000,637360040,11430,11430,11430,11430,0
|
|
20231017,171900,637360040,11430,11430,11430,11430,0
|
|
20231017,171800,637360040,11430,11430,11430,11430,0
|
|
20231017,171700,637360040,11430,11430,11430,11430,0
|
|
20231017,171600,637360040,11430,11430,11430,11430,0
|
|
20231017,171500,637360040,11430,11430,11430,11430,0
|
|
20231017,171400,637360040,11430,11430,11430,11430,0
|
|
20231017,171300,637360040,11430,11430,11430,11430,0
|
|
20231017,171200,637360040,11430,11430,11430,11430,0
|
|
20231017,171100,637360040,11430,11430,11430,11430,0
|
|
20231017,171000,637360040,11430,11430,11430,11430,0
|
|
20231017,170900,637360040,11430,11430,11430,11430,0
|
|
20231017,170800,637360040,11430,11430,11430,11430,0
|
|
20231017,170700,637360040,11430,11430,11430,11430,0
|
|
20231017,170600,637360040,11430,11430,11430,11430,0
|
|
20231017,170500,637360040,11430,11430,11430,11430,0
|
|
20231017,170400,637360040,11430,11430,11430,11430,0
|
|
20231017,170300,637360040,11430,11430,11430,11430,0
|
|
20231017,170200,637360040,11430,11430,11430,11430,0
|
|
20231017,170100,637360040,11430,11430,11430,11430,0
|
|
20231017,170000,637360040,11430,11430,11430,11430,0
|
|
20231017,165900,637360040,11430,11430,11430,11430,0
|
|
20231017,165800,637360040,11430,11430,11430,11430,0
|
|
20231017,165700,637360040,11430,11430,11430,11430,0
|
|
20231017,165600,637360040,11430,11430,11430,11430,3408
|
|
20231017,165500,637360040,11430,11430,11430,11430,0
|
|
20231017,165400,637360040,11430,11430,11430,11430,0
|
|
20231017,165300,637360040,11430,11430,11430,11430,0
|
|
20231017,165200,637360040,11430,11430,11430,11430,0
|
|
20231017,165100,637360040,11430,11430,11430,11430,0
|
|
20231017,165000,637360040,11430,11430,11430,11430,0
|
|
20231017,164900,637360040,11430,11430,11430,11430,0
|
|
20231017,164800,637360040,11430,11430,11430,11430,0
|
|
20231017,164700,637360040,11430,11430,11430,11430,0
|
|
20231017,164600,637360040,11430,11430,11430,11430,0
|
|
20231017,164500,637360040,11430,11430,11430,11430,0
|
|
20231017,164400,637360040,11430,11430,11430,11430,0
|
|
20231017,164300,637360040,11430,11430,11430,11430,0
|
|
20231017,164200,637360040,11430,11430,11430,11430,0
|
|
20231017,164100,637360040,11430,11430,11430,11430,0
|
|
20231017,164000,637360040,11430,11430,11430,11430,0
|
|
20231017,163900,637360040,11430,11430,11430,11430,0
|
|
20231017,163800,637360040,11430,11430,11430,11430,0
|
|
20231017,163700,637360040,11430,11430,11430,11430,0
|
|
20231017,163600,637360040,11430,11430,11430,11430,0
|
|
20231017,163500,637360040,11430,11430,11430,11430,0
|
|
20231017,163400,637360040,11430,11430,11430,11430,0
|
|
20231017,163300,637360040,11430,11430,11430,11430,0
|
|
20231017,163200,637360040,11430,11430,11430,11430,0
|
|
20231017,163100,637360040,11430,11430,11430,11430,0
|
|
20231017,163000,637360040,11430,11430,11430,11430,0
|
|
20231017,162900,637360040,11430,11430,11430,11430,0
|
|
20231017,162800,637360040,11430,11430,11430,11430,0
|
|
20231017,162700,637360040,11430,11430,11430,11430,0
|
|
20231017,162600,637360040,11430,11430,11430,11430,3408
|
|
20231017,162500,637360040,11430,11430,11430,11430,0
|
|
20231017,162400,637360040,11430,11430,11430,11430,0
|
|
20231017,162300,637360040,11430,11430,11430,11430,0
|
|
20231017,162200,637360040,11430,11430,11430,11430,0
|
|
20231017,162100,637360040,11430,11430,11430,11430,0
|
|
20231017,162000,637360040,11430,11430,11430,11430,0
|
|
20231017,161900,637360040,11430,11430,11430,11430,0
|
|
20231017,161800,637360040,11430,11430,11430,11430,0
|
|
20231017,161700,637360040,11430,11430,11430,11430,0
|
|
20231017,161600,637360040,11430,11430,11430,11430,0
|
|
20231017,161500,637360040,11430,11430,11430,11430,0
|
|
20231017,161400,637360040,11430,11430,11430,11430,0
|
|
20231017,161300,637360040,11430,11430,11430,11430,0
|
|
20231017,161200,637360040,11430,11430,11430,11430,0
|
|
20231017,161100,637360040,11430,11430,11430,11430,0
|
|
20231017,161000,637360040,11430,11430,11430,11430,0
|
|
20231017,160900,637360040,11430,11430,11430,11430,0
|
|
20231017,160800,637360040,11430,11430,11430,11430,0
|
|
20231017,160700,637360040,11430,11430,11430,11430,0
|
|
20231017,160600,637360040,11430,11430,11430,11430,0
|
|
20231017,160500,637360040,11430,11430,11430,11430,0
|
|
20231017,160400,637360040,11430,11430,11430,11430,0
|
|
20231017,160300,637360040,11430,11430,11430,11430,0
|
|
20231017,160200,637360040,11430,11430,11430,11430,0
|
|
20231017,160100,637360040,11430,11430,11430,11430,0
|
|
20231017,160000,637360040,11430,11430,11430,11430,0
|
|
20231017,155900,637360040,11430,11430,11430,11430,0
|
|
20231017,155800,637360040,11430,11430,11430,11430,0
|
|
20231017,155700,637360040,11430,11430,11430,11430,0
|
|
20231017,155600,637360040,11430,11430,11430,11430,3408
|
|
20231017,155500,637360040,11430,11430,11430,11430,0
|
|
20231017,155400,637360040,11430,11430,11430,11430,0
|
|
20231017,155300,637360040,11430,11430,11430,11430,0
|
|
20231017,155200,637360040,11430,11430,11430,11430,0
|
|
20231017,155100,637360040,11430,11430,11430,11430,0
|
|
20231017,155000,637360040,11430,11430,11430,11430,0
|
|
20231017,154900,637360040,11430,11430,11430,11430,0
|
|
20231017,154800,637360040,11430,11430,11430,11430,0
|
|
20231017,154700,637360040,11430,11430,11430,11430,0
|
|
20231017,154600,637360040,11430,11430,11430,11430,0
|
|
20231017,154500,637360040,11430,11430,11430,11430,0
|
|
20231017,154400,637360040,11430,11430,11430,11430,0
|
|
20231017,154300,637360040,11430,11430,11430,11430,0
|
|
20231017,154200,637360040,11430,11430,11430,11430,0
|
|
20231017,154100,637360040,11430,11430,11430,11430,0
|
|
20231017,154000,637360040,11430,11430,11430,11430,0
|
|
20231017,153900,637360040,11430,11430,11430,11430,0
|
|
20231017,153800,637360040,11430,11430,11430,11430,0
|
|
20231017,153700,637360040,11430,11430,11430,11430,0
|
|
20231017,153600,637360040,11430,11430,11430,11430,0
|
|
20231017,153500,637360040,11430,11430,11430,11430,0
|
|
20231017,153400,637360040,11430,11430,11430,11430,0
|
|
20231017,153300,637360040,11430,11430,11430,11430,0
|
|
20231017,153200,637360040,11430,11430,11430,11430,0
|
|
20231017,153100,637360040,11430,11430,11430,11430,0
|
|
20231017,153000,637360040,11430,11430,11430,11430,3408
|
|
20231017,152900,598406600,11500,11500,11500,11500,0
|
|
20231017,152800,598406600,11500,11500,11500,11500,0
|
|
20231017,152700,598406600,11500,11500,11500,11500,0
|
|
20231017,152600,598406600,11500,11500,11500,11500,0
|
|
20231017,152500,598406600,11500,11500,11500,11500,0
|
|
20231017,152400,598406600,11500,11500,11500,11500,0
|
|
20231017,152300,598406600,11500,11500,11500,11500,0
|
|
20231017,152200,598406600,11500,11500,11500,11500,0
|
|
20231017,152100,598406600,11500,11500,11500,11500,0
|
|
20231017,152000,598406600,11500,11500,11500,11500,0
|
|
20231017,151900,598406600,11500,11510,11510,11500,262
|
|
20231017,151800,595391640,11510,11520,11520,11510,182
|
|
20231017,151700,593296150,11510,11510,11510,11510,100
|
|
20231017,151600,592145150,11510,11510,11520,11510,50
|
|
20231017,151500,591569540,11510,11510,11520,11510,209
|
|
20231017,151400,589162960,11510,11520,11520,11510,136
|
|
20231017,151300,587596760,11520,11530,11530,11520,27
|
|
20231017,151200,587285710,11530,11540,11540,11530,2
|
|
20231017,151100,587262640,11530,11560,11560,11530,561
|
|
20231017,151000,580785300,11560,11550,11560,11540,375
|
|
20231017,150900,576452520,11550,11530,11550,11530,2
|
|
20231017,150800,576429440,11540,11530,11540,11530,40
|
|
20231017,150700,575968010,11540,11530,11540,11530,112
|
|
20231017,150600,574676130,11530,11530,11530,11530,107
|
|
20231017,150500,573442420,11530,11510,11540,11510,105
|
|
20231017,150400,572232450,11510,11510,11510,11510,17
|
|
20231017,150300,572036780,11510,11520,11520,11510,33
|
|
20231017,150200,571656850,11510,11500,11520,11500,126
|
|
20231017,150100,570206500,11500,11500,11500,11500,19
|
|
20231017,150000,569988000,11510,11510,11510,11510,38
|
|
20231017,145900,569550620,11500,11500,11500,11500,11
|
|
20231017,145800,569424120,11520,11520,11520,11520,75
|
|
20231017,145700,568560120,11520,11500,11520,11500,114
|
|
20231017,145600,567247960,11500,11500,11500,11500,0
|
|
20231017,145500,567247960,11500,11500,11500,11500,73
|
|
20231017,145400,566408460,11500,11500,11500,11500,0
|
|
20231017,145300,566408460,11500,11500,11500,11500,0
|
|
20231017,145200,566408460,11500,11520,11520,11500,77
|
|
20231017,145100,565522030,11520,11510,11520,11510,67
|
|
20231017,145000,564750300,11510,11510,11510,11510,100
|
|
20231017,144900,563599300,11510,11510,11510,11510,0
|
|
20231017,144800,563599300,11510,11510,11510,11510,0
|
|
20231017,144700,563599300,11510,11550,11550,11510,23
|
|
20231017,144600,563334530,11550,11550,11550,11550,1
|
|
20231017,144500,563322980,11560,11510,11560,11510,2
|
|
20231017,144400,563299910,11510,11510,11510,11510,0
|
|
20231017,144300,563299910,11510,11510,11510,11510,0
|
|
20231017,144200,563299910,11510,11510,11510,11510,0
|
|
20231017,144100,563299910,11510,11500,11510,11500,135
|
|
20231017,144000,561747070,11490,11510,11510,11490,35
|
|
20231017,143900,561344430,11510,11510,11510,11510,10
|
|
20231017,143800,561229330,11510,11510,11510,11510,26
|
|
20231017,143700,560930070,11520,11520,11520,11520,0
|
|
20231017,143600,560930070,11520,11520,11520,11520,90
|
|
20231017,143500,559893270,11510,11510,11510,11510,0
|
|
20231017,143400,559893270,11510,11510,11510,11510,22
|
|
20231017,143300,559640050,11500,11500,11500,11500,0
|
|
20231017,143200,559640050,11500,11500,11500,11500,0
|
|
20231017,143100,559640050,11500,11500,11500,11500,0
|
|
20231017,143000,559640050,11500,11500,11500,11500,1
|
|
20231017,142900,559628550,11580,11500,11580,11500,120
|
|
20231017,142800,558241920,11500,11490,11500,11490,45
|
|
20231017,142700,557724500,11490,11500,11500,11490,49
|
|
20231017,142600,557161300,11490,11490,11490,11490,0
|
|
20231017,142500,557161300,11490,11490,11490,11490,8
|
|
20231017,142400,557069380,11490,11490,11490,11480,85
|
|
20231017,142300,556092970,11490,11490,11490,11490,58
|
|
20231017,142200,555426550,11480,11480,11490,11480,77
|
|
20231017,142100,554542090,11480,11480,11480,11480,0
|
|
20231017,142000,554542090,11480,11480,11480,11480,2
|
|
20231017,141900,554519130,11480,11480,11480,11480,16
|
|
20231017,141800,554335450,11480,11480,11480,11480,20
|
|
20231017,141700,554105850,11490,11480,11490,11480,137
|
|
20231017,141600,552532920,11480,11480,11480,11480,11
|
|
20231017,141500,552406640,11460,11460,11460,11460,0
|
|
20231017,141400,552406640,11460,11460,11460,11460,0
|
|
20231017,141300,552406640,11460,11450,11460,11450,224
|
|
20231017,141200,549839610,11450,11450,11450,11450,15
|
|
20231017,141100,549667860,11450,11460,11460,11450,188
|
|
20231017,141000,547513760,11460,11460,11460,11460,119
|
|
20231017,140900,546150020,11460,11470,11470,11460,153
|
|
20231017,140800,544396530,11480,11480,11480,11480,231
|
|
20231017,140700,541744650,11460,11460,11460,11460,0
|
|
20231017,140600,541744650,11460,11440,11470,11440,1142
|
|
20231017,140500,528653900,11430,11440,11440,11430,309
|
|
20231017,140400,525119240,11440,11460,11460,11430,497
|
|
20231017,140300,519429650,11470,11470,11470,11460,209
|
|
20231017,140200,517033400,11470,11480,11480,11470,208
|
|
20231017,140100,514646530,11490,11490,11490,11490,356
|
|
20231017,140000,510556090,11500,11500,11510,11490,118
|
|
20231017,135900,509199090,11500,11520,11520,11500,2812
|
|
20231017,135800,476842300,11520,11550,11550,11520,1074
|
|
20231017,135700,464453570,11550,11550,11550,11550,161
|
|
20231017,135600,462594020,11550,11550,11550,11550,114
|
|
20231017,135500,461277320,11550,11560,11560,11550,330
|
|
20231017,135400,457465320,11560,11560,11560,11550,212
|
|
20231017,135300,455015590,11560,11560,11560,11560,505
|
|
20231017,135200,449177790,11560,11560,11560,11560,2
|
|
20231017,135100,449154670,11560,11560,11560,11560,3
|
|
20231017,135000,449119990,11560,11570,11570,11560,158
|
|
20231017,134900,447292490,11570,11580,11580,11570,19
|
|
20231017,134800,447072520,11580,11580,11580,11580,0
|
|
20231017,134700,447072520,11580,11580,11580,11580,2
|
|
20231017,134600,447049360,11570,11570,11570,11570,5
|
|
20231017,134500,446991510,11570,11570,11570,11570,11
|
|
20231017,134400,446864240,11580,11580,11580,11580,3
|
|
20231017,134300,446829500,11590,11590,11590,11590,0
|
|
20231017,134200,446829500,11590,11580,11590,11580,5
|
|
20231017,134100,446771570,11570,11580,11580,11570,9
|
|
20231017,134000,446667390,11570,11570,11570,11570,70
|
|
20231017,133900,445857490,11560,11560,11570,11560,161
|
|
20231017,133800,443995830,11570,11570,11570,11570,39
|
|
20231017,133700,443544600,11570,11570,11570,11570,170
|
|
20231017,133600,441577700,11570,11580,11580,11570,749
|
|
20231017,133500,432908160,11580,11580,11580,11580,0
|
|
20231017,133400,432908160,11580,11580,11580,11580,0
|
|
20231017,133300,432908160,11580,11580,11580,11580,2
|
|
20231017,133200,432885000,11590,11580,11590,11580,41
|
|
20231017,133100,432410110,11590,11590,11590,11590,0
|
|
20231017,133000,432410110,11590,11590,11590,11590,3
|
|
20231017,132900,432375340,11580,11580,11580,11580,1
|
|
20231017,132800,432363760,11590,11590,11590,11590,14
|
|
20231017,132700,432201500,11600,11600,11600,11600,0
|
|
20231017,132600,432201500,11600,11600,11600,11600,0
|
|
20231017,132500,432201500,11600,11600,11600,11600,5
|
|
20231017,132400,432143500,11600,11600,11600,11600,0
|
|
20231017,132300,432143500,11600,11600,11600,11600,0
|
|
20231017,132200,432143500,11600,11600,11600,11600,1
|
|
20231017,132100,432131900,11600,11600,11600,11600,15
|
|
20231017,132000,431957900,11600,11610,11620,11600,51
|
|
20231017,131900,431365630,11610,11600,11610,11600,5
|
|
20231017,131800,431307610,11610,11610,11610,11610,8
|
|
20231017,131700,431214730,11610,11610,11620,11610,148
|
|
20231017,131600,429496360,11610,11610,11620,11600,90
|
|
20231017,131500,428451310,11600,11600,11600,11600,0
|
|
20231017,131400,428451310,11600,11600,11600,11600,0
|
|
20231017,131300,428451310,11600,11600,11600,11600,2
|
|
20231017,131200,428428110,11600,11610,11610,11600,19
|
|
20231017,131100,428207560,11610,11610,11610,11610,169
|
|
20231017,131000,426245470,11600,11600,11600,11600,0
|
|
20231017,130900,426245470,11600,11600,11600,11600,0
|
|
20231017,130800,426245470,11600,11600,11600,11600,0
|
|
20231017,130700,426245470,11600,11600,11600,11600,28
|
|
20231017,130600,425920670,11600,11590,11600,11590,345
|
|
20231017,130500,421921270,11580,11590,11590,11580,37
|
|
20231017,130400,421492590,11580,11580,11590,11580,39
|
|
20231017,130300,421040770,11580,11580,11580,11580,18
|
|
20231017,130200,420832330,11590,11600,11600,11590,49
|
|
20231017,130100,420264400,11610,11590,11610,11590,22
|
|
20231017,130000,420009000,11590,11590,11590,11590,0
|
|
20231017,125900,420009000,11590,11590,11590,11590,20
|
|
20231017,125800,419777200,11590,11590,11590,11590,0
|
|
20231017,125700,419777200,11590,11590,11590,11580,117
|
|
20231017,125600,418421220,11580,11580,11590,11580,17
|
|
20231017,125500,418224340,11590,11580,11590,11580,46
|
|
20231017,125400,417691520,11590,11590,11590,11590,45
|
|
20231017,125300,417169970,11580,11580,11580,11580,1
|
|
20231017,125200,417158390,11580,11590,11590,11580,19
|
|
20231017,125100,416938340,11580,11590,11590,11580,8
|
|
20231017,125000,416845640,11590,11590,11590,11590,2
|
|
20231017,124900,416822460,11590,11590,11590,11590,0
|
|
20231017,124800,416822460,11590,11590,11590,11590,3
|
|
20231017,124700,416787690,11590,11590,11590,11590,34
|
|
20231017,124600,416393630,11590,11600,11600,11590,4
|
|
20231017,124500,416347240,11590,11590,11590,11590,11
|
|
20231017,124400,416219750,11620,11620,11620,11620,0
|
|
20231017,124300,416219750,11620,11620,11620,11620,2
|
|
20231017,124200,416196510,11590,11590,11590,11590,0
|
|
20231017,124100,416196510,11590,11590,11590,11590,0
|
|
20231017,124000,416196510,11590,11580,11590,11580,249
|
|
20231017,123900,413310750,11590,11580,11590,11580,5
|
|
20231017,123800,413252840,11590,11590,11590,11580,29
|
|
20231017,123700,412916790,11580,11580,11580,11580,0
|
|
20231017,123600,412916790,11580,11580,11580,11580,0
|
|
20231017,123500,412916790,11580,11580,11580,11580,313
|
|
20231017,123400,409292250,11580,11580,11580,11580,0
|
|
20231017,123300,409292250,11580,11590,11590,11580,3
|
|
20231017,123200,409257490,11580,11570,11580,11570,293
|
|
20231017,123100,405866910,11570,11580,11590,11570,124
|
|
20231017,123000,404431070,11590,11580,11590,11580,361
|
|
20231017,122900,400248120,11590,11590,11590,11590,53
|
|
20231017,122800,399633850,11590,11590,11590,11590,1
|
|
20231017,122700,399622260,11590,11590,11590,11590,190
|
|
20231017,122600,397420160,11590,11590,11590,11580,122
|
|
20231017,122500,396006700,11590,11590,11590,11590,0
|
|
20231017,122400,396006700,11590,11600,11600,11590,56
|
|
20231017,122300,395357600,11590,11590,11590,11580,196
|
|
20231017,122200,393086480,11600,11600,11600,11590,180
|
|
20231017,122100,390999520,11590,11600,11600,11590,12
|
|
20231017,122000,390860430,11610,11590,11610,11590,84
|
|
20231017,121900,389886610,11600,11600,11600,11590,120
|
|
20231017,121800,388494620,11600,11590,11600,11590,209
|
|
20231017,121700,386071260,11600,11610,11610,11600,42
|
|
20231017,121600,385583990,11600,11600,11600,11600,22
|
|
20231017,121500,385328790,11600,11600,11600,11590,193
|
|
20231017,121400,383091030,11600,11600,11600,11590,142
|
|
20231017,121300,381444870,11600,11600,11600,11590,115
|
|
20231017,121200,380111500,11610,11610,11610,11610,7
|
|
20231017,121100,380030230,11600,11600,11600,11600,22
|
|
20231017,121000,379775030,11600,11600,11600,11590,234
|
|
20231017,120900,377061670,11600,11610,11610,11590,67
|
|
20231017,120800,376284570,11600,11600,11600,11600,1
|
|
20231017,120700,376272970,11600,11600,11610,11600,246
|
|
20231017,120600,373419360,11610,11620,11620,11610,14
|
|
20231017,120500,373256810,11600,11600,11600,11580,826
|
|
20231017,120400,363684690,11600,11620,11620,11600,364
|
|
20231017,120300,359460930,11630,11630,11630,11630,68
|
|
20231017,120200,358670090,11630,11640,11640,11630,68
|
|
20231017,120100,357879090,11630,11630,11630,11630,104
|
|
20231017,120000,356669570,11640,11640,11640,11630,106
|
|
20231017,115900,355436250,11640,11630,11640,11630,130
|
|
20231017,115800,353924290,11640,11640,11650,11640,66
|
|
20231017,115700,353155960,11640,11630,11640,11630,152
|
|
20231017,115600,351387720,11640,11640,11650,11640,161
|
|
20231017,115500,349512680,11640,11640,11640,11640,304
|
|
20231017,115400,345974120,11650,11650,11650,11650,16
|
|
20231017,115300,345787720,11650,11660,11660,11650,79
|
|
20231017,115200,344867100,11660,11660,11660,11660,106
|
|
20231017,115100,343631140,11660,11650,11660,11650,175
|
|
20231017,115000,341592320,11650,11640,11650,11640,396
|
|
20231017,114900,336979440,11650,11650,11650,11650,8
|
|
20231017,114800,336886240,11680,11680,11680,11680,6
|
|
20231017,114700,336816160,11690,11640,11690,11640,438
|
|
20231017,114600,331706780,11650,11650,11650,11640,64
|
|
20231017,114500,330961700,11650,11660,11660,11650,25
|
|
20231017,114400,330670310,11660,11650,11660,11650,124
|
|
20231017,114300,329225510,11650,11640,11650,11640,191
|
|
20231017,114200,327001470,11640,11640,11640,11640,104
|
|
20231017,114100,325790910,11630,11630,11630,11610,123
|
|
20231017,114000,324361310,11630,11630,11640,11630,229
|
|
20231017,113900,321697540,11640,11620,11640,11620,145
|
|
20231017,113800,320011810,11630,11640,11640,11620,44
|
|
20231017,113700,319500070,11620,11630,11630,11620,94
|
|
20231017,113600,318407680,11630,11640,11640,11630,62
|
|
20231017,113500,317686110,11640,11630,11640,11620,157
|
|
20231017,113400,315861390,11630,11630,11630,11630,104
|
|
20231017,113300,314651870,11630,11630,11630,11630,104
|
|
20231017,113200,313442350,11640,11640,11640,11640,52
|
|
20231017,113100,312837070,11630,11630,11630,11630,103
|
|
20231017,113000,311639180,11630,11620,11630,11600,876
|
|
20231017,112900,301477460,11630,11630,11630,11630,4
|
|
20231017,112800,301430940,11640,11640,11640,11630,57
|
|
20231017,112700,300767980,11640,11640,11640,11630,216
|
|
20231017,112600,298254260,11640,11630,11640,11620,228
|
|
20231017,112500,295601780,11630,11630,11630,11630,55
|
|
20231017,112400,294962130,11610,11600,11610,11600,808
|
|
20231017,112300,285584290,11610,11610,11610,11610,52
|
|
20231017,112200,284980570,11610,11610,11610,11610,53
|
|
20231017,112100,284365240,11620,11620,11620,11610,148
|
|
20231017,112000,282646000,11620,11620,11630,11620,100
|
|
20231017,111900,281483990,11620,11620,11620,11620,62
|
|
20231017,111800,280763550,11620,11620,11620,11620,68
|
|
20231017,111700,279973390,11620,11620,11620,11600,179
|
|
20231017,111600,277893530,11620,11610,11620,11600,476
|
|
20231017,111500,272368560,11630,11650,11650,11630,72
|
|
20231017,111400,271530420,11650,11630,11650,11630,115
|
|
20231017,111300,270190890,11630,11650,11650,11630,767
|
|
20231017,111200,261265340,11650,11650,11650,11650,0
|
|
20231017,111100,261265340,11650,11650,11650,11650,54
|
|
20231017,111000,260636240,11650,11650,11660,11650,227
|
|
20231017,110900,257991390,11660,11670,11670,11660,39
|
|
20231017,110800,257536340,11670,11680,11680,11670,58
|
|
20231017,110700,256859420,11680,11670,11680,11670,117
|
|
20231017,110600,255494010,11680,11670,11690,11670,186
|
|
20231017,110500,253322860,11670,11670,11680,11670,116
|
|
20231017,110400,251969130,11680,11680,11680,11680,50
|
|
20231017,110300,251385130,11680,11690,11690,11680,119
|
|
20231017,110200,249994540,11690,11690,11690,11690,52
|
|
20231017,110100,249386660,11690,11690,11710,11690,172
|
|
20231017,110000,247375520,11690,11700,11700,11690,126
|
|
20231017,105900,245902550,11700,11700,11710,11700,56
|
|
20231017,105800,245247340,11700,11700,11700,11690,108
|
|
20231017,105700,243984610,11690,11680,11690,11680,210
|
|
20231017,105600,241531270,11680,11680,11680,11680,301
|
|
20231017,105500,238015590,11680,11680,11690,11680,152
|
|
20231017,105400,236239330,11680,11690,11690,11680,70
|
|
20231017,105300,235421550,11690,11690,11690,11690,54
|
|
20231017,105200,234790290,11690,11690,11690,11690,156
|
|
20231017,105100,232966650,11710,11720,11730,11710,724
|
|
20231017,105000,224479330,11720,11710,11720,11710,111
|
|
20231017,104900,223179440,11720,11670,11720,11670,635
|
|
20231017,104800,215748980,11670,11670,11670,11670,50
|
|
20231017,104700,215165480,11670,11680,11700,11670,76
|
|
20231017,104600,214278100,11700,11700,11700,11700,0
|
|
20231017,104500,214278100,11700,11700,11700,11700,0
|
|
20231017,104400,214278100,11700,11670,11700,11670,638
|
|
20231017,104300,206827100,11660,11660,11660,11660,25
|
|
20231017,104200,206535600,11630,11630,11630,11580,865
|
|
20231017,104100,196499110,11630,11630,11630,11630,533
|
|
20231017,104000,190300320,11660,11660,11660,11660,0
|
|
20231017,103900,190300320,11660,11660,11660,11660,119
|
|
20231017,103800,188912780,11660,11660,11660,11660,0
|
|
20231017,103700,188912780,11660,11660,11660,11660,39
|
|
20231017,103600,188458040,11660,11660,11660,11660,0
|
|
20231017,103500,188458040,11660,11660,11660,11660,1
|
|
20231017,103400,188446380,11660,11660,11660,11660,20
|
|
20231017,103300,188213180,11670,11680,11680,11670,21
|
|
20231017,103200,187968100,11660,11660,11660,11660,41
|
|
20231017,103100,187490040,11670,11670,11670,11670,0
|
|
20231017,103000,187490040,11670,11670,11670,11670,0
|
|
20231017,102900,187490040,11670,11660,11670,11660,377
|
|
20231017,102800,183090560,11660,11660,11660,11660,79
|
|
20231017,102700,182169420,11660,11660,11660,11660,124
|
|
20231017,102600,180723580,11660,11660,11660,11660,6
|
|
20231017,102500,180653620,11610,11610,11610,11610,11
|
|
20231017,102400,180525910,11610,11610,11610,11610,0
|
|
20231017,102300,180525910,11610,11630,11630,11610,169
|
|
20231017,102200,178562240,11630,11650,11650,11630,24
|
|
20231017,102100,178282970,11660,11660,11660,11660,26
|
|
20231017,102000,177979810,11670,11680,11680,11670,66
|
|
20231017,101900,177209480,11680,11680,11680,11680,5
|
|
20231017,101800,177151080,11680,11680,11680,11680,9
|
|
20231017,101700,177045960,11670,11670,11670,11670,7
|
|
20231017,101600,176964270,11690,11690,11690,11690,236
|
|
20231017,101500,174205430,11690,11670,11690,11670,23
|
|
20231017,101400,173936880,11670,11670,11670,11670,0
|
|
20231017,101300,173936880,11670,11700,11700,11670,10
|
|
20231017,101200,173820060,11700,11700,11700,11700,0
|
|
20231017,101100,173820060,11700,11700,11700,11700,26
|
|
20231017,101000,173515860,11700,11700,11700,11700,0
|
|
20231017,100900,173515860,11700,11700,11700,11700,26
|
|
20231017,100800,173211660,11720,11720,11720,11720,139
|
|
20231017,100700,171582580,11720,11690,11720,11690,586
|
|
20231017,100600,164722170,11660,11660,11660,11660,0
|
|
20231017,100500,164722170,11660,11660,11660,11660,22
|
|
20231017,100400,164465650,11660,11660,11660,11660,16
|
|
20231017,100300,164279090,11690,11690,11690,11690,0
|
|
20231017,100200,164279090,11690,11690,11690,11690,0
|
|
20231017,100100,164279090,11690,11660,11700,11660,362
|
|
20231017,100000,160047340,11640,11640,11640,11640,18
|
|
20231017,095900,159837820,11640,11630,11640,11630,85
|
|
20231017,095800,158848580,11610,11600,11610,11600,109
|
|
20231017,095700,157584090,11590,11600,11600,11590,169
|
|
20231017,095600,155625350,11590,11590,11590,11590,80
|
|
20231017,095500,154698150,11590,11590,11590,11590,6
|
|
20231017,095400,154628610,11570,11570,11570,11570,53
|
|
20231017,095300,154015400,11570,11560,11570,11560,7
|
|
20231017,095200,153934420,11560,11650,11650,11540,697
|
|
20231017,095100,145858670,11640,11660,11660,11640,21
|
|
20231017,095000,145614030,11660,11660,11660,11660,11
|
|
20231017,094900,145485770,11660,11660,11660,11660,100
|
|
20231017,094800,144319770,11660,11660,11660,11660,11
|
|
20231017,094700,144191510,11680,11680,11680,11680,0
|
|
20231017,094600,144191510,11680,11660,11680,11660,20
|
|
20231017,094500,143957970,11700,11700,11700,11700,1
|
|
20231017,094400,143946270,11640,11640,11640,11640,1
|
|
20231017,094300,143934630,11700,11700,11700,11700,438
|
|
20231017,094200,138810030,11700,11710,11720,11700,277
|
|
20231017,094100,135564710,11710,11710,11710,11710,102
|
|
20231017,094000,134370290,11720,11700,11720,11700,174
|
|
20231017,093900,132332690,11700,11690,11710,11690,346
|
|
20231017,093800,128284920,11650,11690,11690,11650,168
|
|
20231017,093700,126323210,11710,11690,11710,11680,282
|
|
20231017,093600,123024180,11700,11690,11700,11690,134
|
|
20231017,093500,121457710,11690,11660,11690,11660,201
|
|
20231017,093400,119109920,11660,11660,11660,11660,52
|
|
20231017,093300,118503600,11670,11650,11670,11650,122
|
|
20231017,093200,117082200,11650,11670,11670,11650,409
|
|
20231017,093100,112317290,11670,11650,11670,11640,161
|
|
20231017,093000,110441090,11650,11650,11650,11650,270
|
|
20231017,092900,107295590,11650,11660,11660,11640,23
|
|
20231017,092800,107027650,11660,11660,11660,11660,101
|
|
20231017,092700,105849990,11660,11650,11660,11650,144
|
|
20231017,092600,104172120,11650,11600,11650,11600,263
|
|
20231017,092500,101108690,11600,11600,11650,11600,110
|
|
20231017,092400,99827690,11590,11650,11650,11580,302
|
|
20231017,092300,96327830,11650,11590,11650,11590,112
|
|
20231017,092200,95023760,11600,11590,11630,11590,258
|
|
20231017,092100,92024620,11580,11560,11580,11560,40
|
|
20231017,092000,91561900,11580,11580,11630,11550,15
|
|
20231017,091900,91388080,11580,11640,11640,11580,559
|
|
20231017,091800,84910470,11640,11640,11640,11640,130
|
|
20231017,091700,83397270,11640,11630,11640,11630,23
|
|
20231017,091600,83129560,11650,11570,11650,11570,1354
|
|
20231017,091500,67415610,11540,11550,11550,11540,630
|
|
20231017,091400,60144270,11550,11570,11570,11550,15
|
|
20231017,091300,59970740,11550,11540,11570,11540,204
|
|
20231017,091200,57615630,11540,11550,11550,11540,30
|
|
20231017,091100,57269280,11540,11540,11540,11540,40
|
|
20231017,091000,56807680,11540,11540,11560,11530,198
|
|
20231017,090900,54522630,11540,11580,11580,11540,23
|
|
20231017,090800,54257030,11590,11620,11620,11590,674
|
|
20231017,090700,46431730,11640,11620,11640,11620,124
|
|
20231017,090600,44988870,11640,11640,11640,11640,225
|
|
20231017,090500,42369870,11640,11610,11650,11610,681
|
|
20231017,090400,34461690,11610,11590,11610,11590,83
|
|
20231017,090300,33499490,11600,11500,11600,11500,2001
|
|
20231017,090200,10437070,11500,11500,11500,11500,40
|
|
20231017,090100,9977070,11510,11520,11520,11510,260
|
|
20231017,090000,6982960,11520,11470,11520,11470,608
|