574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183100,1580730680,5060,5060,5060,5060,3910
|
|
20231019,183000,1580730680,5060,5060,5060,5060,0
|
|
20231019,182900,1580730680,5060,5060,5060,5060,0
|
|
20231019,182800,1580730680,5060,5060,5060,5060,0
|
|
20231019,182700,1580730680,5060,5060,5060,5060,0
|
|
20231019,182600,1580730680,5060,5060,5060,5060,0
|
|
20231019,182500,1580730680,5060,5060,5060,5060,0
|
|
20231019,182400,1580730680,5060,5060,5060,5060,0
|
|
20231019,182300,1580730680,5060,5060,5060,5060,0
|
|
20231019,182200,1580730680,5060,5060,5060,5060,0
|
|
20231019,182100,1580730680,5060,5060,5060,5060,0
|
|
20231019,182000,1580730680,5060,5060,5060,5060,0
|
|
20231019,181900,1580730680,5060,5060,5060,5060,0
|
|
20231019,181800,1580730680,5060,5060,5060,5060,0
|
|
20231019,181700,1580730680,5060,5060,5060,5060,0
|
|
20231019,181600,1580730680,5060,5060,5060,5060,0
|
|
20231019,181500,1580730680,5060,5060,5060,5060,0
|
|
20231019,181400,1580730680,5060,5060,5060,5060,0
|
|
20231019,181300,1580730680,5060,5060,5060,5060,0
|
|
20231019,181200,1580730680,5060,5060,5060,5060,0
|
|
20231019,181100,1580730680,5060,5060,5060,5060,0
|
|
20231019,181000,1580730680,5060,5060,5060,5060,0
|
|
20231019,180900,1580730680,5060,5060,5060,5060,0
|
|
20231019,180800,1580730680,5060,5060,5060,5060,0
|
|
20231019,180700,1580730680,5060,5060,5060,5060,0
|
|
20231019,180600,1580730680,5060,5060,5060,5060,0
|
|
20231019,180500,1580730680,5060,5060,5060,5060,0
|
|
20231019,180400,1580730680,5060,5060,5060,5060,0
|
|
20231019,180300,1580730680,5060,5060,5060,5060,0
|
|
20231019,180200,1580730680,5060,5060,5060,5060,0
|
|
20231019,180100,1580730680,5060,5060,5060,5060,3910
|
|
20231019,180000,1580730680,5060,5060,5060,5060,0
|
|
20231019,175900,1580730680,5060,5060,5060,5060,0
|
|
20231019,175800,1580730680,5060,5060,5060,5060,0
|
|
20231019,175700,1580730680,5060,5060,5060,5060,0
|
|
20231019,175600,1580730680,5060,5060,5060,5060,0
|
|
20231019,175500,1580730680,5060,5060,5060,5060,0
|
|
20231019,175400,1580730680,5060,5060,5060,5060,0
|
|
20231019,175300,1580730680,5060,5060,5060,5060,0
|
|
20231019,175200,1580730680,5060,5060,5060,5060,0
|
|
20231019,175100,1580730680,5060,5060,5060,5060,0
|
|
20231019,175000,1580730680,5060,5060,5060,5060,0
|
|
20231019,174900,1580730680,5060,5060,5060,5060,0
|
|
20231019,174800,1580730680,5060,5060,5060,5060,0
|
|
20231019,174700,1580730680,5060,5060,5060,5060,0
|
|
20231019,174600,1580730680,5060,5060,5060,5060,0
|
|
20231019,174500,1580730680,5060,5060,5060,5060,0
|
|
20231019,174400,1580730680,5060,5060,5060,5060,0
|
|
20231019,174300,1580730680,5060,5060,5060,5060,0
|
|
20231019,174200,1580730680,5060,5060,5060,5060,0
|
|
20231019,174100,1580730680,5060,5060,5060,5060,0
|
|
20231019,174000,1580730680,5060,5060,5060,5060,0
|
|
20231019,173900,1580730680,5060,5060,5060,5060,0
|
|
20231019,173800,1580730680,5060,5060,5060,5060,0
|
|
20231019,173700,1580730680,5060,5060,5060,5060,0
|
|
20231019,173600,1580730680,5060,5060,5060,5060,0
|
|
20231019,173500,1580730680,5060,5060,5060,5060,0
|
|
20231019,173400,1580730680,5060,5060,5060,5060,0
|
|
20231019,173300,1580730680,5060,5060,5060,5060,0
|
|
20231019,173200,1580730680,5060,5060,5060,5060,0
|
|
20231019,173100,1580730680,5060,5060,5060,5060,3910
|
|
20231019,173000,1580730680,5060,5060,5060,5060,0
|
|
20231019,172900,1580730680,5060,5060,5060,5060,0
|
|
20231019,172800,1580730680,5060,5060,5060,5060,0
|
|
20231019,172700,1580730680,5060,5060,5060,5060,0
|
|
20231019,172600,1580730680,5060,5060,5060,5060,0
|
|
20231019,172500,1580730680,5060,5060,5060,5060,0
|
|
20231019,172400,1580730680,5060,5060,5060,5060,0
|
|
20231019,172300,1580730680,5060,5060,5060,5060,0
|
|
20231019,172200,1580730680,5060,5060,5060,5060,0
|
|
20231019,172100,1580730680,5060,5060,5060,5060,0
|
|
20231019,172000,1580730680,5060,5060,5060,5060,0
|
|
20231019,171900,1580730680,5060,5060,5060,5060,0
|
|
20231019,171800,1580730680,5060,5060,5060,5060,0
|
|
20231019,171700,1580730680,5060,5060,5060,5060,0
|
|
20231019,171600,1580730680,5060,5060,5060,5060,0
|
|
20231019,171500,1580730680,5060,5060,5060,5060,0
|
|
20231019,171400,1580730680,5060,5060,5060,5060,0
|
|
20231019,171300,1580730680,5060,5060,5060,5060,0
|
|
20231019,171200,1580730680,5060,5060,5060,5060,0
|
|
20231019,171100,1580730680,5060,5060,5060,5060,0
|
|
20231019,171000,1580730680,5060,5060,5060,5060,0
|
|
20231019,170900,1580730680,5060,5060,5060,5060,0
|
|
20231019,170800,1580730680,5060,5060,5060,5060,0
|
|
20231019,170700,1580730680,5060,5060,5060,5060,0
|
|
20231019,170600,1580730680,5060,5060,5060,5060,0
|
|
20231019,170500,1580730680,5060,5060,5060,5060,0
|
|
20231019,170400,1580730680,5060,5060,5060,5060,0
|
|
20231019,170300,1580730680,5060,5060,5060,5060,0
|
|
20231019,170200,1580730680,5060,5060,5060,5060,0
|
|
20231019,170100,1580730680,5060,5060,5060,5060,3910
|
|
20231019,170000,1580730680,5060,5060,5060,5060,0
|
|
20231019,165900,1580730680,5060,5060,5060,5060,0
|
|
20231019,165800,1580730680,5060,5060,5060,5060,0
|
|
20231019,165700,1580730680,5060,5060,5060,5060,0
|
|
20231019,165600,1580730680,5060,5060,5060,5060,0
|
|
20231019,165500,1580730680,5060,5060,5060,5060,0
|
|
20231019,165400,1580730680,5060,5060,5060,5060,0
|
|
20231019,165300,1580730680,5060,5060,5060,5060,0
|
|
20231019,165200,1580730680,5060,5060,5060,5060,0
|
|
20231019,165100,1580730680,5060,5060,5060,5060,0
|
|
20231019,165000,1580730680,5060,5060,5060,5060,0
|
|
20231019,164900,1580730680,5060,5060,5060,5060,0
|
|
20231019,164800,1580730680,5060,5060,5060,5060,0
|
|
20231019,164700,1580730680,5060,5060,5060,5060,0
|
|
20231019,164600,1580730680,5060,5060,5060,5060,0
|
|
20231019,164500,1580730680,5060,5060,5060,5060,0
|
|
20231019,164400,1580730680,5060,5060,5060,5060,0
|
|
20231019,164300,1580730680,5060,5060,5060,5060,0
|
|
20231019,164200,1580730680,5060,5060,5060,5060,0
|
|
20231019,164100,1580730680,5060,5060,5060,5060,0
|
|
20231019,164000,1580730680,5060,5060,5060,5060,0
|
|
20231019,163900,1580730680,5060,5060,5060,5060,0
|
|
20231019,163800,1580730680,5060,5060,5060,5060,0
|
|
20231019,163700,1580730680,5060,5060,5060,5060,0
|
|
20231019,163600,1580730680,5060,5060,5060,5060,0
|
|
20231019,163500,1580730680,5060,5060,5060,5060,0
|
|
20231019,163400,1580730680,5060,5060,5060,5060,0
|
|
20231019,163300,1580730680,5060,5060,5060,5060,0
|
|
20231019,163200,1580730680,5060,5060,5060,5060,0
|
|
20231019,163100,1580730680,5060,5060,5060,5060,3910
|
|
20231019,163000,1580730680,5060,5060,5060,5060,0
|
|
20231019,162900,1580730680,5060,5060,5060,5060,0
|
|
20231019,162800,1580730680,5060,5060,5060,5060,0
|
|
20231019,162700,1580730680,5060,5060,5060,5060,0
|
|
20231019,162600,1580730680,5060,5060,5060,5060,0
|
|
20231019,162500,1580730680,5060,5060,5060,5060,0
|
|
20231019,162400,1580730680,5060,5060,5060,5060,0
|
|
20231019,162300,1580730680,5060,5060,5060,5060,0
|
|
20231019,162200,1580730680,5060,5060,5060,5060,0
|
|
20231019,162100,1580730680,5060,5060,5060,5060,0
|
|
20231019,162000,1580730680,5060,5060,5060,5060,0
|
|
20231019,161900,1580730680,5060,5060,5060,5060,0
|
|
20231019,161800,1580730680,5060,5060,5060,5060,0
|
|
20231019,161700,1580730680,5060,5060,5060,5060,0
|
|
20231019,161600,1580730680,5060,5060,5060,5060,0
|
|
20231019,161500,1580730680,5060,5060,5060,5060,0
|
|
20231019,161400,1580730680,5060,5060,5060,5060,0
|
|
20231019,161300,1580730680,5060,5060,5060,5060,0
|
|
20231019,161200,1580730680,5060,5060,5060,5060,0
|
|
20231019,161100,1580730680,5060,5060,5060,5060,0
|
|
20231019,161000,1580730680,5060,5060,5060,5060,0
|
|
20231019,160900,1580730680,5060,5060,5060,5060,0
|
|
20231019,160800,1580730680,5060,5060,5060,5060,0
|
|
20231019,160700,1580730680,5060,5060,5060,5060,0
|
|
20231019,160600,1580730680,5060,5060,5060,5060,0
|
|
20231019,160500,1580730680,5060,5060,5060,5060,0
|
|
20231019,160400,1580730680,5060,5060,5060,5060,0
|
|
20231019,160300,1580730680,5060,5060,5060,5060,0
|
|
20231019,160200,1580730680,5060,5060,5060,5060,0
|
|
20231019,160100,1580730680,5060,5060,5060,5060,3910
|
|
20231019,160000,1580730680,5060,5060,5060,5060,0
|
|
20231019,155900,1580730680,5060,5060,5060,5060,0
|
|
20231019,155800,1580730680,5060,5060,5060,5060,0
|
|
20231019,155700,1580730680,5060,5060,5060,5060,0
|
|
20231019,155600,1580730680,5060,5060,5060,5060,0
|
|
20231019,155500,1580730680,5060,5060,5060,5060,0
|
|
20231019,155400,1580730680,5060,5060,5060,5060,0
|
|
20231019,155300,1580730680,5060,5060,5060,5060,0
|
|
20231019,155200,1580730680,5060,5060,5060,5060,0
|
|
20231019,155100,1580730680,5060,5060,5060,5060,0
|
|
20231019,155000,1580730680,5060,5060,5060,5060,0
|
|
20231019,154900,1580730680,5060,5060,5060,5060,0
|
|
20231019,154800,1580730680,5060,5060,5060,5060,0
|
|
20231019,154700,1580730680,5060,5060,5060,5060,0
|
|
20231019,154600,1580730680,5060,5060,5060,5060,0
|
|
20231019,154500,1580730680,5060,5060,5060,5060,0
|
|
20231019,154400,1580730680,5060,5060,5060,5060,0
|
|
20231019,154300,1580730680,5060,5060,5060,5060,0
|
|
20231019,154200,1580730680,5060,5060,5060,5060,0
|
|
20231019,154100,1580730680,5060,5060,5060,5060,0
|
|
20231019,154000,1580730680,5060,5060,5060,5060,0
|
|
20231019,153900,1580730680,5060,5060,5060,5060,0
|
|
20231019,153800,1580730680,5060,5060,5060,5060,0
|
|
20231019,153700,1580730680,5060,5060,5060,5060,0
|
|
20231019,153600,1580730680,5060,5060,5060,5060,0
|
|
20231019,153500,1580730680,5060,5060,5060,5060,0
|
|
20231019,153400,1580730680,5060,5060,5060,5060,0
|
|
20231019,153300,1580730680,5060,5060,5060,5060,0
|
|
20231019,153200,1580730680,5060,5060,5060,5060,0
|
|
20231019,153100,1580730680,5060,5060,5060,5060,3910
|
|
20231019,153000,1580730680,5060,5060,5060,5060,3910
|
|
20231019,152900,1560946080,5070,5070,5070,5070,0
|
|
20231019,152800,1560946080,5070,5070,5070,5070,0
|
|
20231019,152700,1560946080,5070,5070,5070,5070,0
|
|
20231019,152600,1560946080,5070,5070,5070,5070,0
|
|
20231019,152500,1560946080,5070,5070,5070,5070,0
|
|
20231019,152400,1560946080,5070,5070,5070,5070,0
|
|
20231019,152300,1560946080,5070,5070,5070,5070,0
|
|
20231019,152200,1560946080,5070,5070,5070,5070,0
|
|
20231019,152100,1560946080,5070,5070,5070,5070,0
|
|
20231019,152000,1560946080,5070,5070,5070,5070,0
|
|
20231019,151900,1560946080,5070,5070,5080,5060,342
|
|
20231019,151800,1559212280,5060,5070,5070,5060,138
|
|
20231019,151700,1558512720,5070,5070,5070,5070,157
|
|
20231019,151600,1557716730,5070,5070,5070,5060,1121
|
|
20231019,151500,1552038530,5070,5070,5070,5070,169
|
|
20231019,151400,1551181700,5070,5070,5070,5070,91
|
|
20231019,151300,1550720330,5070,5070,5070,5070,113
|
|
20231019,151200,1550147420,5070,5070,5070,5070,99
|
|
20231019,151100,1549645490,5070,5070,5070,5070,179
|
|
20231019,151000,1548737960,5070,5070,5070,5070,82
|
|
20231019,150900,1548322220,5060,5070,5070,5060,204
|
|
20231019,150800,1547288940,5070,5070,5070,5060,225
|
|
20231019,150700,1546148280,5070,5070,5070,5070,80
|
|
20231019,150600,1545742680,5070,5060,5070,5060,2735
|
|
20231019,150500,1531902780,5060,5050,5060,5050,2492
|
|
20231019,150400,1519293960,5050,5050,5050,5050,409
|
|
20231019,150300,1517228510,5050,5050,5050,5050,0
|
|
20231019,150200,1517228510,5050,5040,5050,5040,1397
|
|
20231019,150100,1510183940,5040,5030,5040,5020,2436
|
|
20231019,150000,1497932140,5030,5030,5030,5030,8
|
|
20231019,145900,1497891900,5030,5030,5030,5030,10
|
|
20231019,145800,1497841600,5030,5040,5040,5030,5478
|
|
20231019,145700,1470286260,5050,5050,5050,5050,20
|
|
20231019,145600,1470185260,5050,5050,5050,5050,2
|
|
20231019,145500,1470175160,5050,5040,5050,5040,110
|
|
20231019,145400,1469620660,5040,5040,5040,5040,4700
|
|
20231019,145300,1445932660,5050,5050,5050,5050,76
|
|
20231019,145200,1445548860,5050,5050,5050,5040,289
|
|
20231019,145100,1444091410,5050,5040,5050,5040,1875
|
|
20231019,145000,1434639800,5040,5040,5040,5040,0
|
|
20231019,144900,1434639800,5040,5040,5040,5040,560
|
|
20231019,144800,1431817400,5040,5040,5040,5040,2453
|
|
20231019,144700,1419454280,5050,5050,5050,5050,2
|
|
20231019,144600,1419444180,5050,5050,5050,5050,9
|
|
20231019,144500,1419398730,5040,5030,5040,5030,1620
|
|
20231019,144400,1411237930,5030,5040,5040,5030,1804
|
|
20231019,144300,1402163770,5040,5040,5040,5040,0
|
|
20231019,144200,1402163770,5040,5040,5040,5040,0
|
|
20231019,144100,1402163770,5040,5040,5040,5040,0
|
|
20231019,144000,1402163770,5040,5040,5040,5040,100
|
|
20231019,143900,1401659770,5030,5030,5030,5030,0
|
|
20231019,143800,1401659770,5030,5040,5040,5030,778
|
|
20231019,143700,1397745190,5040,5040,5040,5040,0
|
|
20231019,143600,1397745190,5040,5040,5040,5040,10
|
|
20231019,143500,1397694790,5030,5030,5030,5030,0
|
|
20231019,143400,1397694790,5030,5030,5030,5030,1000
|
|
20231019,143300,1392664790,5030,5030,5030,5030,0
|
|
20231019,143200,1392664790,5030,5030,5030,5030,0
|
|
20231019,143100,1392664790,5030,5030,5040,5030,383
|
|
20231019,143000,1390737810,5040,5040,5040,5040,0
|
|
20231019,142900,1390737810,5040,5040,5040,5040,83
|
|
20231019,142800,1390319490,5040,5040,5040,5040,0
|
|
20231019,142700,1390319490,5040,5040,5040,5040,10
|
|
20231019,142600,1390269090,5040,5040,5040,5040,5
|
|
20231019,142500,1390243890,5030,5030,5030,5030,1604
|
|
20231019,142400,1382175770,5030,5030,5030,5030,0
|
|
20231019,142300,1382175770,5030,5030,5030,5030,0
|
|
20231019,142200,1382175770,5030,5030,5030,5030,110
|
|
20231019,142100,1381622470,5030,5030,5030,5030,643
|
|
20231019,142000,1378388180,5030,5040,5040,5030,1000
|
|
20231019,141900,1373357990,5040,5040,5050,5040,22
|
|
20231019,141800,1373247090,5050,5050,5050,5050,0
|
|
20231019,141700,1373247090,5050,5050,5050,5050,10
|
|
20231019,141600,1373196590,5040,5040,5040,5040,6
|
|
20231019,141500,1373166350,5040,5040,5040,5040,6
|
|
20231019,141400,1373136110,5040,5040,5040,5040,167
|
|
20231019,141300,1372294430,5040,5040,5040,5040,0
|
|
20231019,141200,1372294430,5040,5040,5040,5040,0
|
|
20231019,141100,1372294430,5040,5040,5040,5040,0
|
|
20231019,141000,1372294430,5040,5040,5040,5040,12
|
|
20231019,140900,1372233950,5040,5040,5040,5040,0
|
|
20231019,140800,1372233950,5040,5040,5040,5040,0
|
|
20231019,140700,1372233950,5040,5040,5040,5040,10
|
|
20231019,140600,1372183550,5050,5040,5050,5040,120
|
|
20231019,140500,1371578740,5040,5040,5040,5040,0
|
|
20231019,140400,1371578740,5040,5020,5040,5020,1696
|
|
20231019,140300,1363040700,5030,5030,5030,5030,10
|
|
20231019,140200,1362990400,5030,5030,5030,5030,198
|
|
20231019,140100,1361994460,5030,5030,5030,5030,2
|
|
20231019,140000,1361984400,5030,5030,5030,5030,2
|
|
20231019,135900,1361974340,5030,5030,5030,5030,8
|
|
20231019,135800,1361934100,5030,5030,5030,5030,10
|
|
20231019,135700,1361883800,5020,5020,5020,5020,0
|
|
20231019,135600,1361883800,5020,5020,5020,5020,0
|
|
20231019,135500,1361883800,5020,5020,5020,5020,20
|
|
20231019,135400,1361783400,5020,5030,5030,5020,202
|
|
20231019,135300,1360767360,5030,5030,5030,5030,108
|
|
20231019,135200,1360224120,5030,5030,5030,5030,353
|
|
20231019,135100,1358448530,5020,5020,5020,5020,10
|
|
20231019,135000,1358398330,5020,5020,5020,5020,0
|
|
20231019,134900,1358398330,5020,5020,5020,5020,4
|
|
20231019,134800,1358378250,5030,5030,5030,5030,110
|
|
20231019,134700,1357824950,5020,5020,5020,5020,0
|
|
20231019,134600,1357824950,5020,5020,5020,5020,121
|
|
20231019,134500,1357217530,5030,5030,5030,5030,559
|
|
20231019,134400,1354405760,5030,5030,5030,5030,0
|
|
20231019,134300,1354405760,5030,5040,5040,5030,122
|
|
20231019,134200,1353792080,5030,5030,5030,5030,80
|
|
20231019,134100,1353389680,5040,5040,5040,5040,0
|
|
20231019,134000,1353389680,5040,5030,5040,5030,516
|
|
20231019,133900,1350792200,5030,5030,5030,5030,9
|
|
20231019,133800,1350746930,5040,5030,5040,5030,18
|
|
20231019,133700,1350656300,5040,5030,5040,5030,239
|
|
20231019,133600,1349454120,5030,5030,5030,5030,0
|
|
20231019,133500,1349454120,5030,5030,5030,5030,25
|
|
20231019,133400,1349328370,5030,5040,5040,5030,3
|
|
20231019,133300,1349313260,5030,5030,5030,5030,83
|
|
20231019,133200,1348895770,5040,5040,5040,5040,638
|
|
20231019,133100,1345680250,5040,5030,5040,5030,880
|
|
20231019,133000,1341253780,5040,5030,5040,5030,340
|
|
20231019,132900,1339540780,5040,5040,5040,5020,504
|
|
20231019,132800,1337000640,5020,5030,5030,5020,1001
|
|
20231019,132700,1331965620,5020,5020,5020,5020,3
|
|
20231019,132600,1331950560,5020,5020,5020,5020,45
|
|
20231019,132500,1331724660,5020,5020,5020,5020,54
|
|
20231019,132400,1331453580,5030,5020,5030,5020,1189
|
|
20231019,132300,1325484780,5020,5020,5020,5020,302
|
|
20231019,132200,1323968740,5030,5030,5030,5030,0
|
|
20231019,132100,1323968740,5030,5030,5030,5030,11
|
|
20231019,132000,1323913410,5030,5030,5030,5030,1
|
|
20231019,131900,1323908380,5030,5030,5030,5030,10
|
|
20231019,131800,1323858080,5030,5030,5030,5030,2150
|
|
20231019,131700,1313043580,5030,5030,5030,5030,64
|
|
20231019,131600,1312721660,5030,5030,5030,5030,299
|
|
20231019,131500,1311217690,5040,5030,5040,5030,104
|
|
20231019,131400,1310694550,5040,5040,5040,5040,0
|
|
20231019,131300,1310694550,5040,5030,5040,5030,2
|
|
20231019,131200,1310684480,5040,5040,5040,5040,3
|
|
20231019,131100,1310669360,5040,5040,5040,5040,1
|
|
20231019,131000,1310664320,5040,5040,5040,5040,0
|
|
20231019,130900,1310664320,5040,5030,5040,5030,12
|
|
20231019,130800,1310603850,5040,5040,5040,5040,0
|
|
20231019,130700,1310603850,5040,5040,5040,5040,0
|
|
20231019,130600,1310603850,5040,5040,5040,5040,2
|
|
20231019,130500,1310593770,5040,5040,5040,5040,0
|
|
20231019,130400,1310593770,5040,5040,5040,5040,0
|
|
20231019,130300,1310593770,5040,5050,5050,5040,1439
|
|
20231019,130200,1303341190,5050,5050,5050,5050,7
|
|
20231019,130100,1303305840,5040,5040,5040,5040,793
|
|
20231019,130000,1299309120,5040,5040,5040,5030,109
|
|
20231019,125900,1298760760,5040,5040,5040,5040,24
|
|
20231019,125800,1298639800,5040,5050,5050,5040,79
|
|
20231019,125700,1298240940,5040,5040,5040,5040,23
|
|
20231019,125600,1298125020,5040,5040,5040,5040,0
|
|
20231019,125500,1298125020,5040,5040,5040,5040,60
|
|
20231019,125400,1297822620,5030,5030,5030,5030,0
|
|
20231019,125300,1297822620,5030,5030,5030,5030,0
|
|
20231019,125200,1297822620,5030,5030,5030,5030,901
|
|
20231019,125100,1293290590,5040,5040,5040,5040,0
|
|
20231019,125000,1293290590,5040,5040,5040,5040,10
|
|
20231019,124900,1293240190,5040,5040,5040,5040,0
|
|
20231019,124800,1293240190,5040,5040,5040,5040,502
|
|
20231019,124700,1290710110,5030,5030,5030,5030,30
|
|
20231019,124600,1290559210,5030,5030,5030,5030,361
|
|
20231019,124500,1288743380,5020,5020,5020,5020,29
|
|
20231019,124400,1288597800,5020,5020,5020,5020,0
|
|
20231019,124300,1288597800,5020,5030,5030,5020,63
|
|
20231019,124200,1288281530,5030,5030,5030,5030,21
|
|
20231019,124100,1288175900,5030,5030,5030,5030,24
|
|
20231019,124000,1288055180,5030,5020,5030,5020,24
|
|
20231019,123900,1287934470,5020,5030,5030,5020,22
|
|
20231019,123800,1287824010,5020,5020,5020,5020,600
|
|
20231019,123700,1284812010,5010,5010,5010,5010,0
|
|
20231019,123600,1284812010,5010,5010,5010,5010,0
|
|
20231019,123500,1284812010,5010,5010,5020,5010,224
|
|
20231019,123400,1283687580,5010,5010,5010,5010,100
|
|
20231019,123300,1283186580,5010,5010,5010,5010,101
|
|
20231019,123200,1282680570,5010,5000,5010,5000,22
|
|
20231019,123100,1282570450,5010,5010,5010,5010,31
|
|
20231019,123000,1282415140,5010,5010,5010,5010,52
|
|
20231019,122900,1282154620,5010,5010,5010,5010,11
|
|
20231019,122800,1282099510,5000,5000,5000,5000,0
|
|
20231019,122700,1282099510,5000,5000,5000,5000,671
|
|
20231019,122600,1278744510,5010,5020,5020,5010,9798
|
|
20231019,122500,1229560320,5030,5030,5030,5030,0
|
|
20231019,122400,1229560320,5030,5030,5030,5030,100
|
|
20231019,122300,1229057320,5030,5030,5030,5030,5
|
|
20231019,122200,1229032170,5040,5040,5040,5040,0
|
|
20231019,122100,1229032170,5040,5040,5040,5030,11439
|
|
20231019,122000,1171492910,5040,5040,5040,5040,2
|
|
20231019,121900,1171482830,5040,5040,5040,5040,0
|
|
20231019,121800,1171482830,5040,5040,5040,5040,1
|
|
20231019,121700,1171477790,5040,5040,5040,5040,0
|
|
20231019,121600,1171477790,5040,5040,5040,5040,0
|
|
20231019,121500,1171477790,5040,5040,5040,5030,218
|
|
20231019,121400,1170380240,5050,5050,5050,5050,0
|
|
20231019,121300,1170380240,5050,5050,5050,5050,0
|
|
20231019,121200,1170380240,5050,5040,5050,5040,48
|
|
20231019,121100,1170138220,5030,5050,5050,5030,12
|
|
20231019,121000,1170077820,5030,5030,5030,5030,0
|
|
20231019,120900,1170077820,5030,5030,5030,5030,146
|
|
20231019,120800,1169343440,5030,5030,5030,5030,160
|
|
20231019,120700,1168538640,5050,5050,5050,5050,0
|
|
20231019,120600,1168538640,5050,5050,5050,5050,200
|
|
20231019,120500,1167528640,5050,5050,5050,5050,0
|
|
20231019,120400,1167528640,5050,5050,5050,5050,0
|
|
20231019,120300,1167528640,5050,5050,5050,5050,10
|
|
20231019,120200,1167478140,5030,5050,5050,5030,165
|
|
20231019,120100,1166647920,5030,5040,5040,5030,185
|
|
20231019,120000,1165717320,5030,5040,5040,5030,90
|
|
20231019,115900,1165264170,5030,5030,5030,5030,0
|
|
20231019,115800,1165264170,5030,5040,5040,5030,21860
|
|
20231019,115700,1055270960,5060,5060,5060,5060,1
|
|
20231019,115600,1055265900,5060,5060,5060,5060,0
|
|
20231019,115500,1055265900,5060,5060,5060,5060,0
|
|
20231019,115400,1055265900,5060,5060,5060,5060,0
|
|
20231019,115300,1055265900,5060,5050,5060,5050,231
|
|
20231019,115200,1054099340,5050,5050,5050,5050,159
|
|
20231019,115100,1053296390,5050,5050,5050,5050,0
|
|
20231019,115000,1053296390,5050,5050,5050,5050,245
|
|
20231019,114900,1052059140,5040,5040,5040,5040,100
|
|
20231019,114800,1051555140,5050,5050,5050,5050,0
|
|
20231019,114700,1051555140,5050,5050,5050,5050,10
|
|
20231019,114600,1051504640,5040,5050,5050,5040,949
|
|
20231019,114500,1046721190,5060,5060,5060,5060,0
|
|
20231019,114400,1046721190,5060,5060,5060,5060,2
|
|
20231019,114300,1046711070,5060,5060,5060,5060,10
|
|
20231019,114200,1046660470,5040,5040,5040,5040,0
|
|
20231019,114100,1046660470,5040,5040,5040,5040,0
|
|
20231019,114000,1046660470,5040,5040,5040,5040,0
|
|
20231019,113900,1046660470,5040,5040,5040,5040,0
|
|
20231019,113800,1046660470,5040,5040,5040,5040,1
|
|
20231019,113700,1046655430,5060,5050,5060,5050,401
|
|
20231019,113600,1044630370,5060,5060,5060,5060,0
|
|
20231019,113500,1044630370,5060,5060,5060,5060,0
|
|
20231019,113400,1044630370,5060,5060,5060,5060,4
|
|
20231019,113300,1044610130,5060,5050,5060,5050,495
|
|
20231019,113200,1042105480,5050,5050,5050,5050,195
|
|
20231019,113100,1041120730,5040,5040,5040,5040,702
|
|
20231019,113000,1037582650,5040,5050,5050,5040,8364
|
|
20231019,112900,995346470,5050,5050,5050,5050,8
|
|
20231019,112800,995306070,5060,5060,5060,5060,36
|
|
20231019,112700,995123910,5050,5050,5050,5050,0
|
|
20231019,112600,995123910,5050,5050,5050,5050,20
|
|
20231019,112500,995022910,5070,5070,5070,5070,2
|
|
20231019,112400,995012770,5070,5060,5070,5050,40
|
|
20231019,112300,994810380,5060,5060,5070,5050,178
|
|
20231019,112200,993909820,5060,5050,5060,5050,2005
|
|
20231019,112100,983774280,5050,5060,5060,5050,1799
|
|
20231019,112000,974688980,5060,5060,5060,5060,349
|
|
20231019,111900,972923040,5060,5070,5070,5060,596
|
|
20231019,111800,969906580,5070,5070,5070,5070,422
|
|
20231019,111700,967767040,5070,5070,5070,5070,0
|
|
20231019,111600,967767040,5070,5070,5070,5070,2
|
|
20231019,111500,967756900,5060,5070,5070,5060,1037
|
|
20231019,111400,962509610,5070,5070,5070,5070,40
|
|
20231019,111300,962306810,5050,5050,5050,5050,19
|
|
20231019,111200,962210860,5050,5060,5060,5050,350
|
|
20231019,111100,960441080,5050,5050,5050,5050,0
|
|
20231019,111000,960441080,5050,5060,5060,5050,1607
|
|
20231019,110900,952311160,5060,5060,5060,5060,0
|
|
20231019,110800,952311160,5060,5060,5060,5050,323
|
|
20231019,110700,950677870,5060,5060,5070,5040,12445
|
|
20231019,110600,887630280,5060,5060,5060,5060,10
|
|
20231019,110500,887579680,5070,5060,5070,5060,287
|
|
20231019,110400,886125590,5080,5100,5100,5060,970
|
|
20231019,110300,881217080,5070,5070,5070,5070,0
|
|
20231019,110200,881217080,5070,5080,5080,5060,10013
|
|
20231019,110100,830356620,5080,5080,5080,5080,495
|
|
20231019,110000,827842020,5100,5100,5100,5100,138
|
|
20231019,105900,827138220,5090,5110,5110,5090,286
|
|
20231019,105800,825682460,5090,5080,5090,5080,1412
|
|
20231019,105700,818508370,5080,5070,5080,5070,741
|
|
20231019,105600,814749130,5080,5070,5080,5070,2
|
|
20231019,105500,814738980,5070,5070,5070,5070,163
|
|
20231019,105400,813912570,5070,5070,5070,5070,5
|
|
20231019,105300,813887220,5050,5050,5050,5050,50
|
|
20231019,105200,813634720,5040,5060,5060,5040,2159
|
|
20231019,105100,802732160,5070,5070,5070,5070,0
|
|
20231019,105000,802732160,5070,5080,5080,5060,1395
|
|
20231019,104900,795670330,5080,5080,5080,5080,5
|
|
20231019,104800,795644930,5080,5080,5080,5080,0
|
|
20231019,104700,795644930,5080,5080,5080,5080,17
|
|
20231019,104600,795558570,5070,5070,5070,5070,211
|
|
20231019,104500,794488800,5080,5080,5080,5080,9
|
|
20231019,104400,794443080,5070,5080,5080,5070,801
|
|
20231019,104300,790382000,5080,5080,5080,5080,2
|
|
20231019,104200,790371840,5070,5090,5090,5070,1313
|
|
20231019,104100,783707660,5090,5100,5100,5090,39
|
|
20231019,104000,783509050,5100,5100,5110,5100,1164
|
|
20231019,103900,777572630,5110,5110,5110,5110,79
|
|
20231019,103800,777168940,5130,5140,5140,5120,503
|
|
20231019,103700,774593540,5140,5140,5140,5140,37
|
|
20231019,103600,774403360,5140,5140,5140,5140,0
|
|
20231019,103500,774403360,5140,5130,5140,5130,323
|
|
20231019,103400,772746110,5130,5130,5140,5130,191
|
|
20231019,103300,771766250,5120,5120,5120,5120,1
|
|
20231019,103200,771761130,5120,5120,5120,5120,32
|
|
20231019,103100,771597290,5120,5140,5140,5120,258
|
|
20231019,103000,770275170,5140,5140,5140,5140,278
|
|
20231019,102900,768846250,5140,5130,5140,5130,494
|
|
20231019,102800,766310570,5130,5130,5130,5130,1
|
|
20231019,102700,766305440,5130,5130,5130,5130,95
|
|
20231019,102600,765818090,5130,5130,5130,5130,1
|
|
20231019,102500,765812960,5110,5110,5110,5110,0
|
|
20231019,102400,765812960,5110,5120,5130,5110,753
|
|
20231019,102300,761951370,5130,5130,5130,5130,0
|
|
20231019,102200,761951370,5130,5130,5130,5130,50
|
|
20231019,102100,761694870,5130,5130,5130,5130,4
|
|
20231019,102000,761674350,5120,5120,5120,5120,0
|
|
20231019,101900,761674350,5120,5130,5130,5110,5404
|
|
20231019,101800,734046320,5130,5120,5130,5120,231
|
|
20231019,101700,732861810,5130,5120,5130,5120,1215
|
|
20231019,101600,726629010,5120,5130,5130,5120,907
|
|
20231019,101500,721981150,5130,5130,5130,5130,660
|
|
20231019,101400,718595350,5130,5130,5140,5120,2837
|
|
20231019,101300,704039450,5130,5120,5140,5120,3247
|
|
20231019,101200,687381080,5110,5070,5110,5070,6097
|
|
20231019,101100,656330120,5070,5060,5070,5060,1691
|
|
20231019,101000,647766750,5070,5070,5070,5070,0
|
|
20231019,100900,647766750,5070,5060,5070,5060,968
|
|
20231019,100800,642864990,5070,5070,5070,5070,7616
|
|
20231019,100700,604251870,5070,5070,5080,5070,732
|
|
20231019,100600,600538000,5070,5070,5070,5070,117
|
|
20231019,100500,599944810,5070,5060,5080,5060,3194
|
|
20231019,100400,583757970,5060,5060,5060,5050,1213
|
|
20231019,100300,577630190,5060,5070,5070,5060,1130
|
|
20231019,100200,571912160,5080,5080,5080,5080,4
|
|
20231019,100100,571891840,5070,5060,5070,5060,676
|
|
20231019,100000,568468520,5060,5070,5080,5060,503
|
|
20231019,095900,565918320,5080,5080,5080,5080,4
|
|
20231019,095800,565898000,5060,5080,5080,5050,2572
|
|
20231019,095700,552874470,5090,5100,5100,5090,37
|
|
20231019,095600,552686080,5090,5080,5090,5070,634
|
|
20231019,095500,549459870,5080,5070,5080,5060,425
|
|
20231019,095400,547305210,5070,5080,5080,5070,108
|
|
20231019,095300,546756730,5080,5080,5080,5080,84
|
|
20231019,095200,546330010,5080,5070,5080,5070,9101
|
|
20231019,095100,500181990,5080,5080,5080,5080,0
|
|
20231019,095000,500181990,5080,5080,5080,5080,340
|
|
20231019,094900,498454790,5080,5080,5080,5080,2
|
|
20231019,094800,498444630,5060,5070,5070,5060,31
|
|
20231019,094700,498287550,5070,5070,5070,5070,223
|
|
20231019,094600,497156940,5070,5060,5070,5060,455
|
|
20231019,094500,494854610,5070,5070,5070,5070,399
|
|
20231019,094400,492831680,5080,5070,5090,5070,76
|
|
20231019,094300,492446180,5080,5070,5080,5070,2951
|
|
20231019,094200,477475370,5070,5070,5070,5070,2
|
|
20231019,094100,477465230,5070,5070,5070,5060,530
|
|
20231019,094000,474778890,5050,5060,5060,5050,551
|
|
20231019,093900,471993640,5040,5040,5060,5040,364
|
|
20231019,093800,470159040,5050,5050,5050,5050,150
|
|
20231019,093700,469401540,5060,5050,5060,5050,96
|
|
20231019,093600,468916710,5050,5050,5050,5050,803
|
|
20231019,093500,464861560,5050,5070,5070,5050,5200
|
|
20231019,093400,438591540,5070,5070,5070,5060,10
|
|
20231019,093300,438540870,5070,5080,5080,5070,32
|
|
20231019,093200,438378580,5060,5070,5080,5060,313
|
|
20231019,093100,436792150,5070,5060,5080,5060,561
|
|
20231019,093000,433943160,5060,5050,5060,5050,7617
|
|
20231019,092900,395471710,5050,5040,5050,5040,1658
|
|
20231019,092800,387114360,5060,5060,5060,5060,35
|
|
20231019,092700,386937260,5040,5040,5060,5040,829
|
|
20231019,092600,382758870,5040,5040,5040,5030,286
|
|
20231019,092500,381318090,5040,5050,5050,5030,1595
|
|
20231019,092400,373279930,5050,5040,5050,5040,176
|
|
20231019,092300,372392630,5050,5050,5060,5050,7306
|
|
20231019,092200,335497310,5050,5060,5060,5050,2776
|
|
20231019,092100,321474260,5060,5050,5060,5050,1093
|
|
20231019,092000,315954460,5040,5040,5040,5040,1510
|
|
20231019,091900,308344060,5030,5000,5030,5000,1726
|
|
20231019,091800,299684430,5000,5030,5030,5000,1148
|
|
20231019,091700,293916310,4990,4990,4990,4990,335
|
|
20231019,091600,292244660,4990,4990,4990,4990,53
|
|
20231019,091500,291980190,4985,4985,4990,4985,608
|
|
20231019,091400,288947810,4960,4985,4985,4960,344
|
|
20231019,091300,287239860,4990,4980,4990,4965,11006
|
|
20231019,091200,232395370,4970,4980,4980,4970,628
|
|
20231019,091100,229273890,4975,4980,4980,4975,148
|
|
20231019,091000,228537300,4960,4965,4965,4960,6492
|
|
20231019,090900,196333875,4965,4975,4975,4965,1918
|
|
20231019,090800,186810875,4975,4970,4975,4960,1617
|
|
20231019,090700,178776990,4970,4970,4970,4965,1470
|
|
20231019,090600,171471125,4970,4970,4970,4955,2488
|
|
20231019,090500,159133625,4970,5010,5020,4960,14294
|
|
20231019,090400,87605895,5000,5010,5020,5000,2618
|
|
20231019,090300,74514995,5000,4995,5010,4995,296
|
|
20231019,090200,73033035,4990,5010,5020,4990,8149
|
|
20231019,090100,32276980,5030,5060,5060,5010,2938
|
|
20231019,090000,17489610,5060,5020,5120,5020,3477
|