609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190600,61529296555,5560,5560,5560,5560,772
|
|
20231019,190500,61529296555,5560,5560,5560,5560,0
|
|
20231019,190400,61529296555,5560,5560,5560,5560,0
|
|
20231019,190300,61529296555,5560,5560,5560,5560,0
|
|
20231019,190200,61529296555,5560,5560,5560,5560,0
|
|
20231019,190100,61529296555,5560,5560,5560,5560,0
|
|
20231019,190000,61529296555,5560,5560,5560,5560,0
|
|
20231019,185900,61529296555,5560,5560,5560,5560,0
|
|
20231019,185800,61529296555,5560,5560,5560,5560,0
|
|
20231019,185700,61529296555,5560,5560,5560,5560,0
|
|
20231019,185600,61529296555,5560,5560,5560,5560,0
|
|
20231019,185500,61529296555,5560,5560,5560,5560,0
|
|
20231019,185400,61529296555,5560,5560,5560,5560,0
|
|
20231019,185300,61529296555,5560,5560,5560,5560,0
|
|
20231019,185200,61529296555,5560,5560,5560,5560,0
|
|
20231019,185100,61529296555,5560,5560,5560,5560,0
|
|
20231019,185000,61529296555,5560,5560,5560,5560,0
|
|
20231019,184900,61529296555,5560,5560,5560,5560,0
|
|
20231019,184800,61529296555,5560,5560,5560,5560,0
|
|
20231019,184700,61529296555,5560,5560,5560,5560,0
|
|
20231019,184600,61529296555,5560,5560,5560,5560,0
|
|
20231019,184500,61529296555,5560,5560,5560,5560,0
|
|
20231019,184400,61529296555,5560,5560,5560,5560,0
|
|
20231019,184300,61529296555,5560,5560,5560,5560,0
|
|
20231019,184200,61529296555,5560,5560,5560,5560,0
|
|
20231019,184100,61529296555,5560,5560,5560,5560,0
|
|
20231019,184000,61529296555,5560,5560,5560,5560,0
|
|
20231019,183900,61529296555,5560,5560,5560,5560,0
|
|
20231019,183800,61529296555,5560,5560,5560,5560,0
|
|
20231019,183700,61529296555,5560,5560,5560,5560,0
|
|
20231019,183600,61529296555,5560,5560,5560,5560,772
|
|
20231019,183500,61529296555,5560,5560,5560,5560,0
|
|
20231019,183400,61529296555,5560,5560,5560,5560,0
|
|
20231019,183300,61529296555,5560,5560,5560,5560,0
|
|
20231019,183200,61529296555,5560,5560,5560,5560,0
|
|
20231019,183100,61529296555,5560,5560,5560,5560,0
|
|
20231019,183000,61529296555,5560,5560,5560,5560,0
|
|
20231019,182900,61529296555,5560,5560,5560,5560,0
|
|
20231019,182800,61529296555,5560,5560,5560,5560,0
|
|
20231019,182700,61529296555,5560,5560,5560,5560,0
|
|
20231019,182600,61529296555,5560,5560,5560,5560,0
|
|
20231019,182500,61529296555,5560,5560,5560,5560,0
|
|
20231019,182400,61529296555,5560,5560,5560,5560,0
|
|
20231019,182300,61529296555,5560,5560,5560,5560,0
|
|
20231019,182200,61529296555,5560,5560,5560,5560,0
|
|
20231019,182100,61529296555,5560,5560,5560,5560,0
|
|
20231019,182000,61529296555,5560,5560,5560,5560,0
|
|
20231019,181900,61529296555,5560,5560,5560,5560,0
|
|
20231019,181800,61529296555,5560,5560,5560,5560,0
|
|
20231019,181700,61529296555,5560,5560,5560,5560,0
|
|
20231019,181600,61529296555,5560,5560,5560,5560,0
|
|
20231019,181500,61529296555,5560,5560,5560,5560,0
|
|
20231019,181400,61529296555,5560,5560,5560,5560,0
|
|
20231019,181300,61529296555,5560,5560,5560,5560,0
|
|
20231019,181200,61529296555,5560,5560,5560,5560,0
|
|
20231019,181100,61529296555,5560,5560,5560,5560,0
|
|
20231019,181000,61529296555,5560,5560,5560,5560,0
|
|
20231019,180900,61529296555,5560,5560,5560,5560,0
|
|
20231019,180800,61529296555,5560,5560,5560,5560,0
|
|
20231019,180700,61529296555,5560,5560,5560,5560,0
|
|
20231019,180600,61529296555,5560,5560,5560,5560,772
|
|
20231019,180500,61529296555,5560,5560,5560,5560,0
|
|
20231019,180400,61529296555,5560,5560,5560,5560,0
|
|
20231019,180300,61529296555,5560,5560,5560,5560,0
|
|
20231019,180200,61529296555,5560,5560,5560,5560,0
|
|
20231019,180100,61529296555,5560,5560,5560,5560,0
|
|
20231019,180000,61529296555,5560,5560,5560,5560,0
|
|
20231019,175900,61529296555,5560,5560,5560,5560,0
|
|
20231019,175800,61529296555,5560,5560,5560,5560,0
|
|
20231019,175700,61529296555,5560,5560,5560,5560,0
|
|
20231019,175600,61529296555,5560,5560,5560,5560,0
|
|
20231019,175500,61529296555,5560,5560,5560,5560,0
|
|
20231019,175400,61529296555,5560,5560,5560,5560,0
|
|
20231019,175300,61529296555,5560,5560,5560,5560,0
|
|
20231019,175200,61529296555,5560,5560,5560,5560,0
|
|
20231019,175100,61529296555,5560,5560,5560,5560,0
|
|
20231019,175000,61529296555,5560,5560,5560,5560,0
|
|
20231019,174900,61529296555,5560,5560,5560,5560,0
|
|
20231019,174800,61529296555,5560,5560,5560,5560,0
|
|
20231019,174700,61529296555,5560,5560,5560,5560,0
|
|
20231019,174600,61529296555,5560,5560,5560,5560,0
|
|
20231019,174500,61529296555,5560,5560,5560,5560,0
|
|
20231019,174400,61529296555,5560,5560,5560,5560,0
|
|
20231019,174300,61529296555,5560,5560,5560,5560,0
|
|
20231019,174200,61529296555,5560,5560,5560,5560,0
|
|
20231019,174100,61529296555,5560,5560,5560,5560,0
|
|
20231019,174000,61529296555,5560,5560,5560,5560,0
|
|
20231019,173900,61529296555,5560,5560,5560,5560,0
|
|
20231019,173800,61529296555,5560,5560,5560,5560,0
|
|
20231019,173700,61529296555,5560,5560,5560,5560,0
|
|
20231019,173600,61529296555,5560,5560,5560,5560,772
|
|
20231019,173500,61529296555,5560,5560,5560,5560,0
|
|
20231019,173400,61529296555,5560,5560,5560,5560,0
|
|
20231019,173300,61529296555,5560,5560,5560,5560,0
|
|
20231019,173200,61529296555,5560,5560,5560,5560,0
|
|
20231019,173100,61529296555,5560,5560,5560,5560,0
|
|
20231019,173000,61529296555,5560,5560,5560,5560,0
|
|
20231019,172900,61529296555,5560,5560,5560,5560,0
|
|
20231019,172800,61529296555,5560,5560,5560,5560,0
|
|
20231019,172700,61529296555,5560,5560,5560,5560,0
|
|
20231019,172600,61529296555,5560,5560,5560,5560,0
|
|
20231019,172500,61529296555,5560,5560,5560,5560,0
|
|
20231019,172400,61529296555,5560,5560,5560,5560,0
|
|
20231019,172300,61529296555,5560,5560,5560,5560,0
|
|
20231019,172200,61529296555,5560,5560,5560,5560,0
|
|
20231019,172100,61529296555,5560,5560,5560,5560,0
|
|
20231019,172000,61529296555,5560,5560,5560,5560,0
|
|
20231019,171900,61529296555,5560,5560,5560,5560,0
|
|
20231019,171800,61529296555,5560,5560,5560,5560,0
|
|
20231019,171700,61529296555,5560,5560,5560,5560,0
|
|
20231019,171600,61529296555,5560,5560,5560,5560,0
|
|
20231019,171500,61529296555,5560,5560,5560,5560,0
|
|
20231019,171400,61529296555,5560,5560,5560,5560,0
|
|
20231019,171300,61529296555,5560,5560,5560,5560,0
|
|
20231019,171200,61529296555,5560,5560,5560,5560,0
|
|
20231019,171100,61529296555,5560,5560,5560,5560,0
|
|
20231019,171000,61529296555,5560,5560,5560,5560,0
|
|
20231019,170900,61529296555,5560,5560,5560,5560,0
|
|
20231019,170800,61529296555,5560,5560,5560,5560,0
|
|
20231019,170700,61529296555,5560,5560,5560,5560,0
|
|
20231019,170600,61529296555,5560,5560,5560,5560,772
|
|
20231019,170500,61529296555,5560,5560,5560,5560,0
|
|
20231019,170400,61529296555,5560,5560,5560,5560,0
|
|
20231019,170300,61529296555,5560,5560,5560,5560,0
|
|
20231019,170200,61529296555,5560,5560,5560,5560,0
|
|
20231019,170100,61529296555,5560,5560,5560,5560,0
|
|
20231019,170000,61529296555,5560,5560,5560,5560,0
|
|
20231019,165900,61529296555,5560,5560,5560,5560,0
|
|
20231019,165800,61529296555,5560,5560,5560,5560,0
|
|
20231019,165700,61529296555,5560,5560,5560,5560,0
|
|
20231019,165600,61529296555,5560,5560,5560,5560,0
|
|
20231019,165500,61529296555,5560,5560,5560,5560,0
|
|
20231019,165400,61529296555,5560,5560,5560,5560,0
|
|
20231019,165300,61529296555,5560,5560,5560,5560,0
|
|
20231019,165200,61529296555,5560,5560,5560,5560,0
|
|
20231019,165100,61529296555,5560,5560,5560,5560,0
|
|
20231019,165000,61529296555,5560,5560,5560,5560,0
|
|
20231019,164900,61529296555,5560,5560,5560,5560,0
|
|
20231019,164800,61529296555,5560,5560,5560,5560,0
|
|
20231019,164700,61529296555,5560,5560,5560,5560,0
|
|
20231019,164600,61529296555,5560,5560,5560,5560,0
|
|
20231019,164500,61529296555,5560,5560,5560,5560,0
|
|
20231019,164400,61529296555,5560,5560,5560,5560,0
|
|
20231019,164300,61529296555,5560,5560,5560,5560,0
|
|
20231019,164200,61529296555,5560,5560,5560,5560,0
|
|
20231019,164100,61529296555,5560,5560,5560,5560,0
|
|
20231019,164000,61529296555,5560,5560,5560,5560,0
|
|
20231019,163900,61529296555,5560,5560,5560,5560,0
|
|
20231019,163800,61529296555,5560,5560,5560,5560,0
|
|
20231019,163700,61529296555,5560,5560,5560,5560,0
|
|
20231019,163600,61529296555,5560,5560,5560,5560,772
|
|
20231019,163500,61529296555,5560,5560,5560,5560,0
|
|
20231019,163400,61529296555,5560,5560,5560,5560,0
|
|
20231019,163300,61529296555,5560,5560,5560,5560,0
|
|
20231019,163200,61529296555,5560,5560,5560,5560,0
|
|
20231019,163100,61529296555,5560,5560,5560,5560,0
|
|
20231019,163000,61529296555,5560,5560,5560,5560,0
|
|
20231019,162900,61529296555,5560,5560,5560,5560,0
|
|
20231019,162800,61529296555,5560,5560,5560,5560,0
|
|
20231019,162700,61529296555,5560,5560,5560,5560,0
|
|
20231019,162600,61529296555,5560,5560,5560,5560,0
|
|
20231019,162500,61529296555,5560,5560,5560,5560,0
|
|
20231019,162400,61529296555,5560,5560,5560,5560,0
|
|
20231019,162300,61529296555,5560,5560,5560,5560,0
|
|
20231019,162200,61529296555,5560,5560,5560,5560,0
|
|
20231019,162100,61529296555,5560,5560,5560,5560,0
|
|
20231019,162000,61529296555,5560,5560,5560,5560,0
|
|
20231019,161900,61529296555,5560,5560,5560,5560,0
|
|
20231019,161800,61529296555,5560,5560,5560,5560,0
|
|
20231019,161700,61529296555,5560,5560,5560,5560,0
|
|
20231019,161600,61529296555,5560,5560,5560,5560,0
|
|
20231019,161500,61529296555,5560,5560,5560,5560,0
|
|
20231019,161400,61529296555,5560,5560,5560,5560,0
|
|
20231019,161300,61529296555,5560,5560,5560,5560,0
|
|
20231019,161200,61529296555,5560,5560,5560,5560,0
|
|
20231019,161100,61529296555,5560,5560,5560,5560,0
|
|
20231019,161000,61529296555,5560,5560,5560,5560,0
|
|
20231019,160900,61529296555,5560,5560,5560,5560,0
|
|
20231019,160800,61529296555,5560,5560,5560,5560,0
|
|
20231019,160700,61529296555,5560,5560,5560,5560,0
|
|
20231019,160600,61529296555,5560,5560,5560,5560,772
|
|
20231019,160500,61529296555,5560,5560,5560,5560,0
|
|
20231019,160400,61529296555,5560,5560,5560,5560,0
|
|
20231019,160300,61529296555,5560,5560,5560,5560,0
|
|
20231019,160200,61529296555,5560,5560,5560,5560,0
|
|
20231019,160100,61529296555,5560,5560,5560,5560,0
|
|
20231019,160000,61529296555,5560,5560,5560,5560,0
|
|
20231019,155900,61529296555,5560,5560,5560,5560,0
|
|
20231019,155800,61529296555,5560,5560,5560,5560,0
|
|
20231019,155700,61529296555,5560,5560,5560,5560,0
|
|
20231019,155600,61529296555,5560,5560,5560,5560,0
|
|
20231019,155500,61529296555,5560,5560,5560,5560,0
|
|
20231019,155400,61529296555,5560,5560,5560,5560,0
|
|
20231019,155300,61529296555,5560,5560,5560,5560,0
|
|
20231019,155200,61529296555,5560,5560,5560,5560,0
|
|
20231019,155100,61529296555,5560,5560,5560,5560,0
|
|
20231019,155000,61529296555,5560,5560,5560,5560,0
|
|
20231019,154900,61529296555,5560,5560,5560,5560,0
|
|
20231019,154800,61529296555,5560,5560,5560,5560,0
|
|
20231019,154700,61529296555,5560,5560,5560,5560,0
|
|
20231019,154600,61529296555,5560,5560,5560,5560,0
|
|
20231019,154500,61529296555,5560,5560,5560,5560,0
|
|
20231019,154400,61529296555,5560,5560,5560,5560,0
|
|
20231019,154300,61529296555,5560,5560,5560,5560,0
|
|
20231019,154200,61529296555,5560,5560,5560,5560,0
|
|
20231019,154100,61529296555,5560,5560,5560,5560,0
|
|
20231019,154000,61529296555,5560,5560,5560,5560,0
|
|
20231019,153900,61529296555,5560,5560,5560,5560,0
|
|
20231019,153800,61529296555,5560,5560,5560,5560,0
|
|
20231019,153700,61529296555,5560,5560,5560,5560,0
|
|
20231019,153600,61529296555,5560,5560,5560,5560,772
|
|
20231019,153500,61529296555,5560,5560,5560,5560,0
|
|
20231019,153400,61529296555,5560,5560,5560,5560,0
|
|
20231019,153300,61529296555,5560,5560,5560,5560,0
|
|
20231019,153200,61529296555,5560,5560,5560,5560,0
|
|
20231019,153100,61529296555,5560,5560,5560,5560,0
|
|
20231019,153000,61529296555,5560,5560,5560,5560,772
|
|
20231019,152900,61525004235,5560,5560,5560,5560,0
|
|
20231019,152800,61525004235,5560,5560,5560,5560,0
|
|
20231019,152700,61525004235,5560,5560,5560,5560,0
|
|
20231019,152600,61525004235,5560,5560,5560,5560,0
|
|
20231019,152500,61525004235,5560,5560,5560,5560,0
|
|
20231019,152400,61525004235,5560,5560,5560,5560,0
|
|
20231019,152300,61525004235,5560,5560,5560,5560,0
|
|
20231019,152200,61525004235,5560,5560,5560,5560,0
|
|
20231019,152100,61525004235,5560,5560,5560,5560,0
|
|
20231019,152000,61525004235,5560,5560,5560,5560,0
|
|
20231019,151900,61525004235,5560,5560,5560,5560,122
|
|
20231019,151800,61524325915,5560,5560,5560,5560,610
|
|
20231019,151700,61520934315,5560,5560,5560,5560,2535
|
|
20231019,151600,61506839715,5560,5560,5560,5560,71
|
|
20231019,151500,61506444955,5560,5560,5560,5560,1113
|
|
20231019,151400,61500256675,5560,5560,5560,5560,0
|
|
20231019,151300,61500256675,5560,5560,5560,5560,37
|
|
20231019,151200,61500050955,5560,5560,5560,5560,12
|
|
20231019,151100,61499984235,5560,5560,5560,5560,102
|
|
20231019,151000,61499417115,5560,5560,5560,5560,50
|
|
20231019,150900,61499139115,5560,5560,5560,5560,10
|
|
20231019,150800,61499083515,5560,5560,5560,5560,0
|
|
20231019,150700,61499083515,5560,5560,5560,5560,2
|
|
20231019,150600,61499072395,5560,5560,5560,5560,301
|
|
20231019,150500,61497398835,5560,5560,5560,5560,450
|
|
20231019,150400,61494896835,5560,5560,5560,5560,732
|
|
20231019,150300,61490826915,5560,5560,5560,5560,18
|
|
20231019,150200,61490726835,5560,5560,5560,5560,1222
|
|
20231019,150100,61483932515,5560,5560,5560,5560,32
|
|
20231019,150000,61483754595,5560,5560,5560,5560,30
|
|
20231019,145900,61483587795,5560,5560,5560,5560,1
|
|
20231019,145800,61483582235,5560,5560,5560,5560,10
|
|
20231019,145700,61483526635,5560,5560,5560,5560,114
|
|
20231019,145600,61482892795,5560,5560,5560,5560,505
|
|
20231019,145500,61480084995,5560,5560,5560,5560,102
|
|
20231019,145400,61479517875,5560,5560,5560,5560,698
|
|
20231019,145300,61475636995,5560,5560,5560,5560,34741
|
|
20231019,145200,61282477035,5560,5560,5560,5560,402
|
|
20231019,145100,61280241915,5560,5560,5560,5560,10
|
|
20231019,145000,61280186315,5560,5560,5560,5560,0
|
|
20231019,144900,61280186315,5560,5560,5560,5560,16
|
|
20231019,144800,61280097355,5560,5560,5560,5560,197
|
|
20231019,144700,61279002035,5560,5560,5560,5560,539
|
|
20231019,144600,61276005195,5560,5560,5560,5560,50
|
|
20231019,144500,61275727195,5560,5560,5560,5560,22
|
|
20231019,144400,61275604875,5560,5560,5560,5560,929
|
|
20231019,144300,61270439635,5560,5560,5560,5560,61
|
|
20231019,144200,61270100475,5560,5560,5560,5560,21
|
|
20231019,144100,61269983715,5560,5560,5560,5560,139
|
|
20231019,144000,61269210875,5560,5560,5560,5560,223
|
|
20231019,143900,61267970995,5560,5560,5560,5560,2
|
|
20231019,143800,61267959875,5560,5560,5560,5560,1
|
|
20231019,143700,61267954315,5560,5560,5560,5560,21
|
|
20231019,143600,61267837555,5560,5560,5560,5560,32
|
|
20231019,143500,61267659635,5560,5560,5560,5560,1
|
|
20231019,143400,61267654075,5560,5560,5560,5560,141
|
|
20231019,143300,61266870115,5560,5560,5560,5560,10
|
|
20231019,143200,61266814515,5560,5560,5560,5560,100
|
|
20231019,143100,61266258515,5560,5560,5560,5560,150
|
|
20231019,143000,61265424515,5560,5560,5560,5560,332
|
|
20231019,142900,61263578595,5560,5560,5560,5560,2
|
|
20231019,142800,61263567475,5560,5560,5560,5560,25
|
|
20231019,142700,61263428475,5560,5560,5560,5560,0
|
|
20231019,142600,61263428475,5560,5560,5560,5560,11
|
|
20231019,142500,61263367315,5560,5560,5560,5560,0
|
|
20231019,142400,61263367315,5560,5560,5560,5560,1
|
|
20231019,142300,61263361755,5560,5560,5560,5560,63
|
|
20231019,142200,61263011475,5560,5560,5560,5560,150
|
|
20231019,142100,61262177475,5560,5560,5560,5560,1
|
|
20231019,142000,61262171915,5560,5560,5560,5560,82
|
|
20231019,141900,61261715995,5560,5560,5560,5560,18
|
|
20231019,141800,61261615915,5560,5560,5560,5560,74
|
|
20231019,141700,61261204475,5560,5560,5560,5560,304
|
|
20231019,141600,61259514235,5560,5560,5560,5560,23
|
|
20231019,141500,61259386355,5560,5560,5560,5560,561
|
|
20231019,141400,61256267195,5560,5560,5560,5560,1
|
|
20231019,141300,61256261635,5560,5560,5560,5560,1
|
|
20231019,141200,61256256075,5560,5560,5560,5560,0
|
|
20231019,141100,61256256075,5560,5560,5560,5560,37
|
|
20231019,141000,61256050355,5560,5560,5560,5560,441
|
|
20231019,140900,61253598395,5560,5560,5560,5560,166
|
|
20231019,140800,61252675435,5560,5560,5560,5560,1
|
|
20231019,140700,61252669875,5560,5560,5560,5560,0
|
|
20231019,140600,61252669875,5560,5560,5560,5560,297
|
|
20231019,140500,61251018555,5560,5560,5560,5560,34
|
|
20231019,140400,61250829515,5560,5560,5560,5560,5
|
|
20231019,140300,61250801715,5560,5560,5560,5560,2
|
|
20231019,140200,61250790595,5560,5560,5560,5560,2
|
|
20231019,140100,61250779475,5560,5560,5560,5560,0
|
|
20231019,140000,61250779475,5560,5560,5560,5560,0
|
|
20231019,135900,61250779475,5560,5560,5560,5560,190
|
|
20231019,135800,61249723075,5560,5560,5560,5560,176
|
|
20231019,135700,61248744515,5560,5560,5560,5560,0
|
|
20231019,135600,61248744515,5560,5560,5560,5560,600
|
|
20231019,135500,61245408515,5560,5560,5560,5560,1
|
|
20231019,135400,61245402955,5560,5560,5560,5560,297
|
|
20231019,135300,61243751635,5560,5560,5560,5560,2
|
|
20231019,135200,61243740515,5560,5560,5560,5560,6
|
|
20231019,135100,61243707155,5560,5560,5560,5560,379
|
|
20231019,135000,61241599915,5560,5560,5560,5560,1267
|
|
20231019,134900,61234555395,5560,5560,5560,5560,1278
|
|
20231019,134800,61227449715,5560,5560,5560,5560,210
|
|
20231019,134700,61226282115,5560,5560,5560,5560,0
|
|
20231019,134600,61226282115,5560,5560,5560,5560,101
|
|
20231019,134500,61225720555,5560,5560,5560,5560,1
|
|
20231019,134400,61225714995,5560,5560,5560,5560,70
|
|
20231019,134300,61225325795,5560,5560,5560,5560,30
|
|
20231019,134200,61225158995,5560,5560,5560,5560,148
|
|
20231019,134100,61224336115,5560,5560,5560,5560,105
|
|
20231019,134000,61223752315,5560,5560,5560,5560,0
|
|
20231019,133900,61223752315,5560,5560,5560,5560,105
|
|
20231019,133800,61223168515,5560,5560,5560,5560,6
|
|
20231019,133700,61223135155,5560,5560,5560,5560,110
|
|
20231019,133600,61222523555,5560,5560,5560,5560,58
|
|
20231019,133500,61222201075,5560,5560,5560,5560,0
|
|
20231019,133400,61222201075,5560,5560,5560,5560,1230
|
|
20231019,133300,61215362275,5560,5560,5560,5560,251
|
|
20231019,133200,61213966715,5560,5560,5560,5560,0
|
|
20231019,133100,61213966715,5560,5560,5560,5560,42
|
|
20231019,133000,61213733195,5560,5560,5560,5560,41
|
|
20231019,132900,61213505235,5560,5560,5560,5560,122
|
|
20231019,132800,61212826915,5560,5560,5560,5560,143
|
|
20231019,132700,61212031835,5560,5560,5560,5560,30
|
|
20231019,132600,61211865035,5560,5560,5560,5560,1
|
|
20231019,132500,61211859475,5560,5560,5560,5560,13
|
|
20231019,132400,61211787195,5560,5560,5560,5560,0
|
|
20231019,132300,61211787195,5560,5560,5560,5560,51
|
|
20231019,132200,61211503635,5560,5560,5560,5560,231
|
|
20231019,132100,61210219275,5560,5560,5560,5560,178
|
|
20231019,132000,61209229595,5560,5560,5560,5560,712
|
|
20231019,131900,61205270875,5560,5560,5560,5560,448
|
|
20231019,131800,61202779995,5560,5560,5560,5560,3
|
|
20231019,131700,61202763315,5560,5560,5560,5560,2
|
|
20231019,131600,61202752195,5560,5560,5560,5560,21
|
|
20231019,131500,61202635435,5560,5560,5560,5560,90
|
|
20231019,131400,61202135035,5560,5560,5560,5560,60
|
|
20231019,131300,61201801435,5560,5560,5560,5560,263
|
|
20231019,131200,61200339155,5560,5560,5560,5560,2
|
|
20231019,131100,61200328035,5560,5560,5560,5560,40
|
|
20231019,131000,61200105635,5560,5560,5560,5560,25
|
|
20231019,130900,61199966635,5560,5560,5560,5560,1701
|
|
20231019,130800,61190509075,5560,5560,5560,5560,0
|
|
20231019,130700,61190509075,5560,5560,5560,5560,2
|
|
20231019,130600,61190497955,5560,5560,5560,5560,50
|
|
20231019,130500,61190219955,5560,5560,5560,5560,1
|
|
20231019,130400,61190214395,5560,5560,5560,5560,0
|
|
20231019,130300,61190214395,5560,5560,5560,5560,25
|
|
20231019,130200,61190075395,5560,5560,5560,5560,1
|
|
20231019,130100,61190069835,5560,5560,5560,5560,0
|
|
20231019,130000,61190069835,5560,5560,5560,5560,502
|
|
20231019,125900,61187278715,5560,5560,5560,5560,637
|
|
20231019,125800,61183736995,5560,5560,5560,5560,6
|
|
20231019,125700,61183703635,5560,5560,5560,5560,40
|
|
20231019,125600,61183481235,5560,5560,5560,5560,81
|
|
20231019,125500,61183030875,5560,5560,5560,5560,3067
|
|
20231019,125400,61165978355,5560,5560,5560,5560,753
|
|
20231019,125300,61161791675,5560,5560,5560,5560,461
|
|
20231019,125200,61159228515,5560,5560,5560,5560,0
|
|
20231019,125100,61159228515,5560,5560,5560,5560,304
|
|
20231019,125000,61157538275,5560,5560,5560,5560,20
|
|
20231019,124900,61157427075,5560,5560,5560,5560,220
|
|
20231019,124800,61156203875,5560,5560,5560,5560,426
|
|
20231019,124700,61153835315,5560,5560,5560,5560,371
|
|
20231019,124600,61151772555,5560,5560,5560,5560,200
|
|
20231019,124500,61150660555,5560,5560,5560,5560,58
|
|
20231019,124400,61150338075,5560,5560,5560,5560,201
|
|
20231019,124300,61149220515,5560,5560,5560,5560,364
|
|
20231019,124200,61147196675,5560,5560,5560,5560,0
|
|
20231019,124100,61147196675,5560,5560,5560,5560,212
|
|
20231019,124000,61146017955,5560,5560,5560,5560,10
|
|
20231019,123900,61145962355,5560,5560,5560,5560,242
|
|
20231019,123800,61144616835,5560,5560,5560,5560,65
|
|
20231019,123700,61144255435,5560,5560,5560,5560,144
|
|
20231019,123600,61143454795,5560,5560,5560,5560,102
|
|
20231019,123500,61142887675,5560,5560,5560,5560,0
|
|
20231019,123400,61142887675,5560,5560,5560,5560,763
|
|
20231019,123300,61138645395,5560,5560,5560,5560,121
|
|
20231019,123200,61137972635,5560,5560,5560,5560,1
|
|
20231019,123100,61137967075,5560,5560,5560,5560,1
|
|
20231019,123000,61137961515,5560,5560,5560,5560,273
|
|
20231019,122900,61136443635,5560,5560,5560,5560,275
|
|
20231019,122800,61134914635,5560,5560,5560,5560,20
|
|
20231019,122700,61134803435,5560,5560,5560,5560,245
|
|
20231019,122600,61133441235,5560,5560,5560,5560,808
|
|
20231019,122500,61128948755,5560,5560,5560,5560,24
|
|
20231019,122400,61128815315,5560,5560,5560,5560,406
|
|
20231019,122300,61126557955,5560,5560,5560,5560,152
|
|
20231019,122200,61125712835,5560,5560,5560,5560,1030
|
|
20231019,122100,61119986035,5560,5560,5560,5560,1
|
|
20231019,122000,61119980475,5560,5560,5560,5560,77
|
|
20231019,121900,61119552355,5560,5560,5560,5560,4
|
|
20231019,121800,61119530115,5560,5560,5560,5560,30
|
|
20231019,121700,61119363315,5560,5560,5560,5560,15
|
|
20231019,121600,61119279915,5560,5560,5560,5560,1090
|
|
20231019,121500,61113219515,5560,5560,5560,5560,4510
|
|
20231019,121400,61088143915,5560,5560,5560,5560,94
|
|
20231019,121300,61087621275,5560,5560,5560,5560,14
|
|
20231019,121200,61087543435,5560,5560,5560,5560,150
|
|
20231019,121100,61086709435,5560,5560,5560,5560,9
|
|
20231019,121000,61086659395,5560,5560,5560,5560,526
|
|
20231019,120900,61083734835,5560,5560,5560,5560,101
|
|
20231019,120800,61083173275,5560,5560,5560,5560,29
|
|
20231019,120700,61083012035,5560,5560,5560,5560,67
|
|
20231019,120600,61082639515,5560,5560,5560,5560,150
|
|
20231019,120500,61081805515,5560,5560,5560,5560,2
|
|
20231019,120400,61081794395,5560,5560,5560,5560,2
|
|
20231019,120300,61081783275,5560,5560,5560,5560,231
|
|
20231019,120200,61080498915,5560,5560,5560,5560,211
|
|
20231019,120100,61079325755,5560,5560,5560,5560,182
|
|
20231019,120000,61078313835,5560,5560,5560,5560,47
|
|
20231019,115900,61078052515,5560,5560,5560,5560,678
|
|
20231019,115800,61074282835,5560,5560,5560,5560,183
|
|
20231019,115700,61073265355,5560,5560,5560,5560,755
|
|
20231019,115600,61069067555,5560,5560,5560,5560,417
|
|
20231019,115500,61066749035,5560,5560,5560,5560,234
|
|
20231019,115400,61065447995,5560,5560,5560,5560,364
|
|
20231019,115300,61063424155,5560,5560,5560,5560,5673
|
|
20231019,115200,61031882275,5560,5560,5560,5560,3
|
|
20231019,115100,61031865595,5560,5560,5560,5560,94
|
|
20231019,115000,61031342955,5560,5560,5560,5560,379
|
|
20231019,114900,61029235715,5560,5560,5560,5560,305
|
|
20231019,114800,61027539915,5560,5560,5560,5560,300
|
|
20231019,114700,61025871915,5560,5560,5560,5560,19
|
|
20231019,114600,61025766275,5560,5560,5560,5560,112
|
|
20231019,114500,61025143555,5560,5560,5560,5560,629
|
|
20231019,114400,61021646315,5560,5560,5560,5560,43
|
|
20231019,114300,61021407235,5560,5560,5560,5560,634
|
|
20231019,114200,61017882195,5560,5560,5560,5560,152
|
|
20231019,114100,61017037075,5560,5560,5560,5560,841
|
|
20231019,114000,61012361115,5560,5560,5560,5560,260
|
|
20231019,113900,61010915515,5560,5560,5560,5560,545
|
|
20231019,113800,61007885315,5560,5560,5560,5560,213
|
|
20231019,113700,61006701035,5560,5560,5560,5560,115
|
|
20231019,113600,61006061635,5560,5560,5560,5560,171
|
|
20231019,113500,61005110875,5560,5560,5560,5560,363
|
|
20231019,113400,61003092595,5560,5560,5560,5560,780
|
|
20231019,113300,60998755795,5560,5560,5560,5560,536
|
|
20231019,113200,60995775635,5560,5560,5560,5560,3969
|
|
20231019,113100,60973707995,5560,5560,5560,5560,4701
|
|
20231019,113000,60947570435,5560,5560,5560,5560,1396
|
|
20231019,112900,60939808675,5560,5560,5560,5560,3355
|
|
20231019,112800,60921154875,5560,5560,5560,5560,1316
|
|
20231019,112700,60913837915,5560,5560,5560,5560,368
|
|
20231019,112600,60911791835,5560,5560,5560,5560,4102
|
|
20231019,112500,60888984715,5560,5560,5560,5560,1891
|
|
20231019,112400,60878470755,5560,5560,5560,5560,4675
|
|
20231019,112300,60852477755,5560,5560,5560,5560,2256
|
|
20231019,112200,60839934395,5560,5560,5560,5560,97264
|
|
20231019,112100,60299146555,5560,5560,5560,5560,2396
|
|
20231019,112000,60285824795,5560,5550,5560,5530,117087
|
|
20231019,111900,59635255155,5550,5530,5560,5520,119774
|
|
20231019,111800,58970325415,5530,5500,5530,5500,23664
|
|
20231019,111700,58839721045,5500,5500,5510,5490,6511
|
|
20231019,111600,58803912495,5490,5510,5510,5490,13118
|
|
20231019,111500,58731747235,5510,5500,5510,5490,15501
|
|
20231019,111400,58646373645,5500,5480,5510,5470,14105
|
|
20231019,111300,58568880385,5480,5460,5480,5460,5295
|
|
20231019,111200,58539928855,5460,5470,5480,5460,6445
|
|
20231019,111100,58504683555,5460,5470,5470,5460,3988
|
|
20231019,111000,58482885075,5460,5460,5470,5450,6009
|
|
20231019,110900,58450076325,5460,5460,5470,5460,3872
|
|
20231019,110800,58428934705,5460,5480,5480,5460,2415
|
|
20231019,110700,58415720695,5470,5480,5480,5470,2635
|
|
20231019,110600,58401298215,5470,5470,5480,5460,5343
|
|
20231019,110500,58372067825,5460,5460,5470,5460,7011
|
|
20231019,110400,58333782605,5460,5470,5480,5460,5546
|
|
20231019,110300,58303442535,5480,5470,5480,5470,3810
|
|
20231019,110200,58282570985,5480,5470,5480,5460,3571
|
|
20231019,110100,58263043425,5470,5470,5470,5460,3116
|
|
20231019,110000,58246013875,5470,5460,5470,5450,10087
|
|
20231019,105900,58190933355,5460,5460,5470,5450,29908
|
|
20231019,105800,58027822985,5460,5460,5470,5460,6202
|
|
20231019,105700,57993944465,5460,5470,5480,5460,7123
|
|
20231019,105600,57954979875,5470,5470,5490,5460,28915
|
|
20231019,105500,57796651455,5480,5460,5480,5450,26864
|
|
20231019,105400,57649879995,5460,5560,5560,5450,259721
|
|
20231019,105300,56214267495,5560,5530,5560,5520,165040
|
|
20231019,105200,55297467545,5530,5520,5560,5490,174091
|
|
20231019,105100,54332630285,5520,5490,5520,5490,39110
|
|
20231019,105000,54117253405,5490,5490,5510,5470,16669
|
|
20231019,104900,54025655475,5490,5440,5490,5440,19701
|
|
20231019,104800,53917883335,5450,5460,5460,5440,4616
|
|
20231019,104700,53892723885,5450,5440,5460,5430,16067
|
|
20231019,104600,53805270185,5440,5460,5470,5440,12816
|
|
20231019,104500,53735412315,5460,5470,5480,5450,5622
|
|
20231019,104400,53704701545,5460,5480,5480,5460,8216
|
|
20231019,104300,53659782195,5480,5480,5500,5480,18245
|
|
20231019,104200,53559646565,5490,5480,5490,5470,12379
|
|
20231019,104100,53491785845,5480,5450,5490,5440,14501
|
|
20231019,104000,53412456505,5450,5460,5460,5430,15362
|
|
20231019,103900,53328868105,5450,5450,5460,5440,8150
|
|
20231019,103800,53284456715,5450,5460,5460,5400,93570
|
|
20231019,103700,52776809585,5460,5470,5470,5450,12685
|
|
20231019,103600,52707587895,5470,5480,5480,5460,11115
|
|
20231019,103500,52646825595,5480,5480,5490,5470,4296
|
|
20231019,103400,52623274825,5480,5490,5500,5470,12363
|
|
20231019,103300,52555570265,5490,5510,5510,5480,14062
|
|
20231019,103200,52478257145,5510,5510,5520,5500,6724
|
|
20231019,103100,52441203405,5500,5510,5520,5490,17651
|
|
20231019,103000,52344024575,5510,5490,5510,5480,11495
|
|
20231019,102900,52280838235,5490,5520,5520,5490,12022
|
|
20231019,102800,52214644685,5520,5530,5540,5500,19220
|
|
20231019,102700,52108526045,5520,5490,5540,5490,32681
|
|
20231019,102600,51928155345,5500,5480,5500,5450,35217
|
|
20231019,102500,51735754365,5480,5490,5490,5440,48354
|
|
20231019,102400,51471923685,5490,5490,5500,5480,7611
|
|
20231019,102300,51430126445,5490,5520,5530,5470,19870
|
|
20231019,102200,51320876565,5520,5530,5550,5510,33338
|
|
20231019,102100,51136267955,5520,5500,5530,5490,18378
|
|
20231019,102000,51034980705,5500,5460,5510,5460,22562
|
|
20231019,101900,50911117855,5470,5510,5520,5450,31262
|
|
20231019,101800,50739578765,5510,5530,5550,5490,64920
|
|
20231019,101700,50380182165,5520,5470,5560,5460,184737
|
|
20231019,101600,49357483275,5460,5430,5480,5430,16960
|
|
20231019,101500,49264921665,5430,5470,5480,5410,43761
|
|
20231019,101400,49027078505,5480,5520,5520,5470,67532
|
|
20231019,101300,48655821465,5510,5470,5520,5460,64539
|
|
20231019,101200,48301447775,5470,5440,5470,5420,31103
|
|
20231019,101100,48132200285,5450,5490,5490,5420,55690
|
|
20231019,101000,47828983635,5490,5490,5510,5460,103684
|
|
20231019,100900,47259772525,5490,5430,5500,5370,105259
|
|
20231019,100800,46688763095,5430,5440,5450,5410,57772
|
|
20231019,100700,46374809765,5450,5400,5500,5350,228014
|
|
20231019,100600,45142155875,5410,5560,5560,5360,688757
|
|
20231019,100500,41348444545,5560,5560,5560,5560,1377
|
|
20231019,100400,41340788425,5560,5560,5560,5560,2045
|
|
20231019,100300,41329418225,5560,5560,5560,5560,3984
|
|
20231019,100200,41307267185,5560,5560,5560,5560,2032
|
|
20231019,100100,41295969265,5560,5560,5560,5560,2647
|
|
20231019,100000,41281251945,5560,5560,5560,5560,7541
|
|
20231019,095900,41239323985,5560,5560,5560,5560,17485
|
|
20231019,095800,41142107385,5560,5560,5560,5560,2016
|
|
20231019,095700,41130898425,5560,5560,5560,5560,882
|
|
20231019,095600,41125994505,5560,5560,5560,5560,3426
|
|
20231019,095500,41106945945,5560,5560,5560,5560,1296
|
|
20231019,095400,41099740185,5560,5560,5560,5560,3093
|
|
20231019,095300,41082543105,5560,5560,5560,5560,4653
|
|
20231019,095200,41056672425,5560,5560,5560,5560,639
|
|
20231019,095100,41053119585,5560,5560,5560,5560,1762
|
|
20231019,095000,41043322865,5560,5560,5560,5560,3220
|
|
20231019,094900,41025419665,5560,5560,5560,5560,3663
|
|
20231019,094800,41005053385,5560,5560,5560,5560,3522
|
|
20231019,094700,40985471065,5560,5560,5560,5560,4059
|
|
20231019,094600,40962903025,5560,5560,5560,5560,3351
|
|
20231019,094500,40944271465,5560,5560,5560,5560,13256
|
|
20231019,094400,40870568105,5560,5530,5560,5480,199372
|
|
20231019,094300,39764004955,5530,5560,5560,5420,629696
|
|
20231019,094200,36273911985,5560,5560,5560,5560,1201
|
|
20231019,094100,36267234425,5560,5560,5560,5560,4091
|
|
20231019,094000,36244488465,5560,5560,5560,5560,2916
|
|
20231019,093900,36228275505,5560,5560,5560,5560,7245
|
|
20231019,093800,36187993305,5560,5560,5560,5560,8268
|
|
20231019,093700,36142023225,5560,5560,5560,5560,5992
|
|
20231019,093600,36108707705,5560,5560,5560,5560,8290
|
|
20231019,093500,36062615305,5560,5560,5560,5560,9748
|
|
20231019,093400,36008416425,5560,5560,5560,5560,8264
|
|
20231019,093300,35962468585,5560,5560,5560,5560,2216
|
|
20231019,093200,35950147625,5560,5560,5560,5560,8464
|
|
20231019,093100,35903087785,5560,5560,5560,5560,121018
|
|
20231019,093000,35230227705,5560,5560,5560,5560,19841
|
|
20231019,092900,35119911745,5560,5560,5560,5560,1737
|
|
20231019,092800,35110254025,5560,5560,5560,5560,8871
|
|
20231019,092700,35060931265,5560,5560,5560,5560,5251
|
|
20231019,092600,35031735705,5560,5560,5560,5560,4308
|
|
20231019,092500,35007783225,5560,5560,5560,5560,5204
|
|
20231019,092400,34978848985,5560,5560,5560,5560,4797
|
|
20231019,092300,34952177665,5560,5560,5560,5560,4644
|
|
20231019,092200,34926357025,5560,5560,5560,5560,9488
|
|
20231019,092100,34873603745,5560,5560,5560,5560,23675
|
|
20231019,092000,34741970745,5560,5560,5560,5560,666326
|
|
20231019,091900,31037198185,5560,5560,5560,5560,52220
|
|
20231019,091800,30746854985,5560,5560,5560,5560,83396
|
|
20231019,091700,30283173225,5560,5560,5560,5560,70025
|
|
20231019,091600,29893834225,5560,5400,5560,5370,696172
|
|
20231019,091500,26044057865,5400,5350,5420,5330,179031
|
|
20231019,091400,25080584925,5350,5310,5360,5310,84777
|
|
20231019,091300,24627794785,5300,5330,5340,5290,148730
|
|
20231019,091200,23837842765,5330,5370,5390,5310,163134
|
|
20231019,091100,22965517105,5370,5410,5420,5350,177170
|
|
20231019,091000,22013182965,5410,5560,5560,5370,597268
|
|
20231019,090900,18744281575,5560,5330,5560,5310,1246564
|
|
20231019,090800,11885354235,5330,5380,5390,5330,89367
|
|
20231019,090700,11404779315,5380,5380,5380,5380,0
|
|
20231019,090600,11404779315,5380,5180,5380,5130,480018
|
|
20231019,090500,8875939095,5180,5080,5200,5070,341435
|
|
20231019,090400,7116114645,5080,5080,5170,4970,391219
|
|
20231019,090300,5122776310,5080,4915,5130,4875,494106
|
|
20231019,090200,2641295170,4915,4900,4935,4805,539627
|
|
20231019,090100,0,4280,4280,4280,4280,0
|
|
20231019,090000,0,4280,4280,4280,4280,0
|