619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191600,622980540,5560,5560,5560,5560,3603
|
|
20231012,191500,622980540,5560,5560,5560,5560,0
|
|
20231012,191400,622980540,5560,5560,5560,5560,0
|
|
20231012,191300,622980540,5560,5560,5560,5560,0
|
|
20231012,191200,622980540,5560,5560,5560,5560,0
|
|
20231012,191100,622980540,5560,5560,5560,5560,0
|
|
20231012,191000,622980540,5560,5560,5560,5560,0
|
|
20231012,190900,622980540,5560,5560,5560,5560,0
|
|
20231012,190800,622980540,5560,5560,5560,5560,0
|
|
20231012,190700,622980540,5560,5560,5560,5560,0
|
|
20231012,190600,622980540,5560,5560,5560,5560,0
|
|
20231012,190500,622980540,5560,5560,5560,5560,0
|
|
20231012,190400,622980540,5560,5560,5560,5560,0
|
|
20231012,190300,622980540,5560,5560,5560,5560,0
|
|
20231012,190200,622980540,5560,5560,5560,5560,0
|
|
20231012,190100,622980540,5560,5560,5560,5560,0
|
|
20231012,190000,622980540,5560,5560,5560,5560,0
|
|
20231012,185900,622980540,5560,5560,5560,5560,0
|
|
20231012,185800,622980540,5560,5560,5560,5560,0
|
|
20231012,185700,622980540,5560,5560,5560,5560,0
|
|
20231012,185600,622980540,5560,5560,5560,5560,0
|
|
20231012,185500,622980540,5560,5560,5560,5560,0
|
|
20231012,185400,622980540,5560,5560,5560,5560,0
|
|
20231012,185300,622980540,5560,5560,5560,5560,0
|
|
20231012,185200,622980540,5560,5560,5560,5560,0
|
|
20231012,185100,622980540,5560,5560,5560,5560,0
|
|
20231012,185000,622980540,5560,5560,5560,5560,0
|
|
20231012,184900,622980540,5560,5560,5560,5560,0
|
|
20231012,184800,622980540,5560,5560,5560,5560,0
|
|
20231012,184700,622980540,5560,5560,5560,5560,0
|
|
20231012,184600,622980540,5560,5560,5560,5560,3603
|
|
20231012,184500,622980540,5560,5560,5560,5560,0
|
|
20231012,184400,622980540,5560,5560,5560,5560,0
|
|
20231012,184300,622980540,5560,5560,5560,5560,0
|
|
20231012,184200,622980540,5560,5560,5560,5560,0
|
|
20231012,184100,622980540,5560,5560,5560,5560,0
|
|
20231012,184000,622980540,5560,5560,5560,5560,0
|
|
20231012,183900,622980540,5560,5560,5560,5560,0
|
|
20231012,183800,622980540,5560,5560,5560,5560,0
|
|
20231012,183700,622980540,5560,5560,5560,5560,0
|
|
20231012,183600,622980540,5560,5560,5560,5560,0
|
|
20231012,183500,622980540,5560,5560,5560,5560,0
|
|
20231012,183400,622980540,5560,5560,5560,5560,0
|
|
20231012,183300,622980540,5560,5560,5560,5560,0
|
|
20231012,183200,622980540,5560,5560,5560,5560,0
|
|
20231012,183100,622980540,5560,5560,5560,5560,0
|
|
20231012,183000,622980540,5560,5560,5560,5560,0
|
|
20231012,182900,622980540,5560,5560,5560,5560,0
|
|
20231012,182800,622980540,5560,5560,5560,5560,0
|
|
20231012,182700,622980540,5560,5560,5560,5560,0
|
|
20231012,182600,622980540,5560,5560,5560,5560,0
|
|
20231012,182500,622980540,5560,5560,5560,5560,0
|
|
20231012,182400,622980540,5560,5560,5560,5560,0
|
|
20231012,182300,622980540,5560,5560,5560,5560,0
|
|
20231012,182200,622980540,5560,5560,5560,5560,0
|
|
20231012,182100,622980540,5560,5560,5560,5560,0
|
|
20231012,182000,622980540,5560,5560,5560,5560,0
|
|
20231012,181900,622980540,5560,5560,5560,5560,0
|
|
20231012,181800,622980540,5560,5560,5560,5560,0
|
|
20231012,181700,622980540,5560,5560,5560,5560,0
|
|
20231012,181600,622980540,5560,5560,5560,5560,3603
|
|
20231012,181500,622980540,5560,5560,5560,5560,0
|
|
20231012,181400,622980540,5560,5560,5560,5560,0
|
|
20231012,181300,622980540,5560,5560,5560,5560,0
|
|
20231012,181200,622980540,5560,5560,5560,5560,0
|
|
20231012,181100,622980540,5560,5560,5560,5560,0
|
|
20231012,181000,622980540,5560,5560,5560,5560,0
|
|
20231012,180900,622980540,5560,5560,5560,5560,0
|
|
20231012,180800,622980540,5560,5560,5560,5560,0
|
|
20231012,180700,622980540,5560,5560,5560,5560,0
|
|
20231012,180600,622980540,5560,5560,5560,5560,0
|
|
20231012,180500,622980540,5560,5560,5560,5560,0
|
|
20231012,180400,622980540,5560,5560,5560,5560,0
|
|
20231012,180300,622980540,5560,5560,5560,5560,0
|
|
20231012,180200,622980540,5560,5560,5560,5560,0
|
|
20231012,180100,622980540,5560,5560,5560,5560,0
|
|
20231012,180000,622980540,5560,5560,5560,5560,0
|
|
20231012,175900,622980540,5560,5560,5560,5560,0
|
|
20231012,175800,622980540,5560,5560,5560,5560,0
|
|
20231012,175700,622980540,5560,5560,5560,5560,0
|
|
20231012,175600,622980540,5560,5560,5560,5560,0
|
|
20231012,175500,622980540,5560,5560,5560,5560,0
|
|
20231012,175400,622980540,5560,5560,5560,5560,0
|
|
20231012,175300,622980540,5560,5560,5560,5560,0
|
|
20231012,175200,622980540,5560,5560,5560,5560,0
|
|
20231012,175100,622980540,5560,5560,5560,5560,0
|
|
20231012,175000,622980540,5560,5560,5560,5560,0
|
|
20231012,174900,622980540,5560,5560,5560,5560,0
|
|
20231012,174800,622980540,5560,5560,5560,5560,0
|
|
20231012,174700,622980540,5560,5560,5560,5560,0
|
|
20231012,174600,622980540,5560,5560,5560,5560,3603
|
|
20231012,174500,622980540,5560,5560,5560,5560,0
|
|
20231012,174400,622980540,5560,5560,5560,5560,0
|
|
20231012,174300,622980540,5560,5560,5560,5560,0
|
|
20231012,174200,622980540,5560,5560,5560,5560,0
|
|
20231012,174100,622980540,5560,5560,5560,5560,0
|
|
20231012,174000,622980540,5560,5560,5560,5560,0
|
|
20231012,173900,622980540,5560,5560,5560,5560,0
|
|
20231012,173800,622980540,5560,5560,5560,5560,0
|
|
20231012,173700,622980540,5560,5560,5560,5560,0
|
|
20231012,173600,622980540,5560,5560,5560,5560,0
|
|
20231012,173500,622980540,5560,5560,5560,5560,0
|
|
20231012,173400,622980540,5560,5560,5560,5560,0
|
|
20231012,173300,622980540,5560,5560,5560,5560,0
|
|
20231012,173200,622980540,5560,5560,5560,5560,0
|
|
20231012,173100,622980540,5560,5560,5560,5560,0
|
|
20231012,173000,622980540,5560,5560,5560,5560,0
|
|
20231012,172900,622980540,5560,5560,5560,5560,0
|
|
20231012,172800,622980540,5560,5560,5560,5560,0
|
|
20231012,172700,622980540,5560,5560,5560,5560,0
|
|
20231012,172600,622980540,5560,5560,5560,5560,0
|
|
20231012,172500,622980540,5560,5560,5560,5560,0
|
|
20231012,172400,622980540,5560,5560,5560,5560,0
|
|
20231012,172300,622980540,5560,5560,5560,5560,0
|
|
20231012,172200,622980540,5560,5560,5560,5560,0
|
|
20231012,172100,622980540,5560,5560,5560,5560,0
|
|
20231012,172000,622980540,5560,5560,5560,5560,0
|
|
20231012,171900,622980540,5560,5560,5560,5560,0
|
|
20231012,171800,622980540,5560,5560,5560,5560,0
|
|
20231012,171700,622980540,5560,5560,5560,5560,0
|
|
20231012,171600,622980540,5560,5560,5560,5560,3603
|
|
20231012,171500,622980540,5560,5560,5560,5560,0
|
|
20231012,171400,622980540,5560,5560,5560,5560,0
|
|
20231012,171300,622980540,5560,5560,5560,5560,0
|
|
20231012,171200,622980540,5560,5560,5560,5560,0
|
|
20231012,171100,622980540,5560,5560,5560,5560,0
|
|
20231012,171000,622980540,5560,5560,5560,5560,0
|
|
20231012,170900,622980540,5560,5560,5560,5560,0
|
|
20231012,170800,622980540,5560,5560,5560,5560,0
|
|
20231012,170700,622980540,5560,5560,5560,5560,0
|
|
20231012,170600,622980540,5560,5560,5560,5560,0
|
|
20231012,170500,622980540,5560,5560,5560,5560,0
|
|
20231012,170400,622980540,5560,5560,5560,5560,0
|
|
20231012,170300,622980540,5560,5560,5560,5560,0
|
|
20231012,170200,622980540,5560,5560,5560,5560,0
|
|
20231012,170100,622980540,5560,5560,5560,5560,0
|
|
20231012,170000,622980540,5560,5560,5560,5560,0
|
|
20231012,165900,622980540,5560,5560,5560,5560,0
|
|
20231012,165800,622980540,5560,5560,5560,5560,0
|
|
20231012,165700,622980540,5560,5560,5560,5560,0
|
|
20231012,165600,622980540,5560,5560,5560,5560,0
|
|
20231012,165500,622980540,5560,5560,5560,5560,0
|
|
20231012,165400,622980540,5560,5560,5560,5560,0
|
|
20231012,165300,622980540,5560,5560,5560,5560,0
|
|
20231012,165200,622980540,5560,5560,5560,5560,0
|
|
20231012,165100,622980540,5560,5560,5560,5560,0
|
|
20231012,165000,622980540,5560,5560,5560,5560,0
|
|
20231012,164900,622980540,5560,5560,5560,5560,0
|
|
20231012,164800,622980540,5560,5560,5560,5560,0
|
|
20231012,164700,622980540,5560,5560,5560,5560,0
|
|
20231012,164600,622980540,5560,5560,5560,5560,3603
|
|
20231012,164500,622980540,5560,5560,5560,5560,0
|
|
20231012,164400,622980540,5560,5560,5560,5560,0
|
|
20231012,164300,622980540,5560,5560,5560,5560,0
|
|
20231012,164200,622980540,5560,5560,5560,5560,0
|
|
20231012,164100,622980540,5560,5560,5560,5560,0
|
|
20231012,164000,622980540,5560,5560,5560,5560,0
|
|
20231012,163900,622980540,5560,5560,5560,5560,0
|
|
20231012,163800,622980540,5560,5560,5560,5560,0
|
|
20231012,163700,622980540,5560,5560,5560,5560,0
|
|
20231012,163600,622980540,5560,5560,5560,5560,0
|
|
20231012,163500,622980540,5560,5560,5560,5560,0
|
|
20231012,163400,622980540,5560,5560,5560,5560,0
|
|
20231012,163300,622980540,5560,5560,5560,5560,0
|
|
20231012,163200,622980540,5560,5560,5560,5560,0
|
|
20231012,163100,622980540,5560,5560,5560,5560,0
|
|
20231012,163000,622980540,5560,5560,5560,5560,0
|
|
20231012,162900,622980540,5560,5560,5560,5560,0
|
|
20231012,162800,622980540,5560,5560,5560,5560,0
|
|
20231012,162700,622980540,5560,5560,5560,5560,0
|
|
20231012,162600,622980540,5560,5560,5560,5560,0
|
|
20231012,162500,622980540,5560,5560,5560,5560,0
|
|
20231012,162400,622980540,5560,5560,5560,5560,0
|
|
20231012,162300,622980540,5560,5560,5560,5560,0
|
|
20231012,162200,622980540,5560,5560,5560,5560,0
|
|
20231012,162100,622980540,5560,5560,5560,5560,0
|
|
20231012,162000,622980540,5560,5560,5560,5560,0
|
|
20231012,161900,622980540,5560,5560,5560,5560,0
|
|
20231012,161800,622980540,5560,5560,5560,5560,0
|
|
20231012,161700,622980540,5560,5560,5560,5560,0
|
|
20231012,161600,622980540,5560,5560,5560,5560,3603
|
|
20231012,161500,622980540,5560,5560,5560,5560,0
|
|
20231012,161400,622980540,5560,5560,5560,5560,0
|
|
20231012,161300,622980540,5560,5560,5560,5560,0
|
|
20231012,161200,622980540,5560,5560,5560,5560,0
|
|
20231012,161100,622980540,5560,5560,5560,5560,0
|
|
20231012,161000,622980540,5560,5560,5560,5560,0
|
|
20231012,160900,622980540,5560,5560,5560,5560,0
|
|
20231012,160800,622980540,5560,5560,5560,5560,0
|
|
20231012,160700,622980540,5560,5560,5560,5560,0
|
|
20231012,160600,622980540,5560,5560,5560,5560,0
|
|
20231012,160500,622980540,5560,5560,5560,5560,0
|
|
20231012,160400,622980540,5560,5560,5560,5560,0
|
|
20231012,160300,622980540,5560,5560,5560,5560,0
|
|
20231012,160200,622980540,5560,5560,5560,5560,0
|
|
20231012,160100,622980540,5560,5560,5560,5560,0
|
|
20231012,160000,622980540,5560,5560,5560,5560,0
|
|
20231012,155900,622980540,5560,5560,5560,5560,0
|
|
20231012,155800,622980540,5560,5560,5560,5560,0
|
|
20231012,155700,622980540,5560,5560,5560,5560,0
|
|
20231012,155600,622980540,5560,5560,5560,5560,0
|
|
20231012,155500,622980540,5560,5560,5560,5560,0
|
|
20231012,155400,622980540,5560,5560,5560,5560,0
|
|
20231012,155300,622980540,5560,5560,5560,5560,0
|
|
20231012,155200,622980540,5560,5560,5560,5560,0
|
|
20231012,155100,622980540,5560,5560,5560,5560,0
|
|
20231012,155000,622980540,5560,5560,5560,5560,0
|
|
20231012,154900,622980540,5560,5560,5560,5560,0
|
|
20231012,154800,622980540,5560,5560,5560,5560,0
|
|
20231012,154700,622980540,5560,5560,5560,5560,0
|
|
20231012,154600,622980540,5560,5560,5560,5560,3603
|
|
20231012,154500,622980540,5560,5560,5560,5560,0
|
|
20231012,154400,622980540,5560,5560,5560,5560,0
|
|
20231012,154300,622980540,5560,5560,5560,5560,0
|
|
20231012,154200,622980540,5560,5560,5560,5560,0
|
|
20231012,154100,622980540,5560,5560,5560,5560,0
|
|
20231012,154000,622980540,5560,5560,5560,5560,0
|
|
20231012,153900,622980540,5560,5560,5560,5560,0
|
|
20231012,153800,622980540,5560,5560,5560,5560,0
|
|
20231012,153700,622980540,5560,5560,5560,5560,0
|
|
20231012,153600,622980540,5560,5560,5560,5560,0
|
|
20231012,153500,622980540,5560,5560,5560,5560,0
|
|
20231012,153400,622980540,5560,5560,5560,5560,0
|
|
20231012,153300,622980540,5560,5560,5560,5560,0
|
|
20231012,153200,622980540,5560,5560,5560,5560,0
|
|
20231012,153100,622980540,5560,5560,5560,5560,0
|
|
20231012,153000,622980540,5560,5560,5560,5560,3603
|
|
20231012,152900,602947860,5570,5570,5570,5570,0
|
|
20231012,152800,602947860,5570,5570,5570,5570,0
|
|
20231012,152700,602947860,5570,5570,5570,5570,0
|
|
20231012,152600,602947860,5570,5570,5570,5570,0
|
|
20231012,152500,602947860,5570,5570,5570,5570,0
|
|
20231012,152400,602947860,5570,5570,5570,5570,0
|
|
20231012,152300,602947860,5570,5570,5570,5570,0
|
|
20231012,152200,602947860,5570,5570,5570,5570,0
|
|
20231012,152100,602947860,5570,5570,5570,5570,0
|
|
20231012,152000,602947860,5570,5570,5570,5570,0
|
|
20231012,151900,602947860,5570,5570,5570,5560,64
|
|
20231012,151800,602592000,5560,5570,5570,5560,10
|
|
20231012,151700,602536350,5570,5560,5570,5550,65
|
|
20231012,151600,602175400,5570,5560,5570,5560,30
|
|
20231012,151500,602008580,5560,5550,5560,5550,277
|
|
20231012,151400,600469910,5570,5560,5570,5560,19
|
|
20231012,151300,600364260,5560,5570,5570,5560,435
|
|
20231012,151200,597943110,5570,5560,5570,5560,36
|
|
20231012,151100,597742780,5570,5570,5570,5570,100
|
|
20231012,151000,597185780,5570,5560,5570,5560,7
|
|
20231012,150900,597146850,5570,5570,5570,5570,11
|
|
20231012,150800,597085580,5550,5560,5570,5550,151
|
|
20231012,150700,596246200,5560,5560,5560,5560,53
|
|
20231012,150600,595951520,5560,5570,5570,5560,70
|
|
20231012,150500,595561720,5570,5570,5570,5560,4
|
|
20231012,150400,595539450,5570,5570,5570,5550,9
|
|
20231012,150300,595489340,5550,5550,5550,5540,1950
|
|
20231012,150200,584683840,5540,5560,5570,5540,1530
|
|
20231012,150100,576197170,5570,5570,5570,5570,256
|
|
20231012,150000,574771250,5570,5550,5570,5550,3488
|
|
20231012,145900,555412640,5540,5550,5550,5540,1639
|
|
20231012,145800,546316990,5550,5590,5590,5550,10501
|
|
20231012,145700,487881880,5580,5580,5580,5580,0
|
|
20231012,145600,487881880,5580,5580,5600,5580,251
|
|
20231012,145500,486481170,5610,5580,5610,5570,503
|
|
20231012,145400,483674390,5580,5580,5580,5580,14
|
|
20231012,145300,483596270,5580,5580,5580,5580,434
|
|
20231012,145200,481174550,5610,5580,5620,5580,1466
|
|
20231012,145100,472994030,5600,5600,5600,5600,0
|
|
20231012,145000,472994030,5600,5600,5600,5590,13
|
|
20231012,144900,472921340,5590,5590,5590,5590,314
|
|
20231012,144800,471166080,5600,5600,5600,5600,0
|
|
20231012,144700,471166080,5600,5600,5600,5600,0
|
|
20231012,144600,471166080,5600,5600,5600,5600,0
|
|
20231012,144500,471166080,5600,5600,5600,5600,5
|
|
20231012,144400,471138080,5600,5600,5600,5600,0
|
|
20231012,144300,471138080,5600,5600,5600,5600,2
|
|
20231012,144200,471126880,5600,5600,5600,5600,4
|
|
20231012,144100,471104480,5600,5600,5600,5600,0
|
|
20231012,144000,471104480,5600,5600,5600,5590,28
|
|
20231012,143900,470947900,5600,5600,5600,5600,0
|
|
20231012,143800,470947900,5600,5590,5600,5590,20
|
|
20231012,143700,470836090,5600,5590,5600,5590,15
|
|
20231012,143600,470752230,5600,5600,5600,5600,0
|
|
20231012,143500,470752230,5600,5600,5600,5600,0
|
|
20231012,143400,470752230,5600,5580,5600,5580,8
|
|
20231012,143300,470707470,5620,5610,5620,5580,2027
|
|
20231012,143200,459392870,5620,5590,5620,5590,334
|
|
20231012,143100,457523130,5580,5580,5580,5580,10
|
|
20231012,143000,457467330,5600,5600,5600,5600,0
|
|
20231012,142900,457467330,5600,5600,5600,5600,0
|
|
20231012,142800,457467330,5600,5600,5600,5600,6
|
|
20231012,142700,457433730,5600,5590,5600,5590,2
|
|
20231012,142600,457422540,5590,5600,5600,5580,1684
|
|
20231012,142500,448008440,5600,5600,5600,5600,0
|
|
20231012,142400,448008440,5600,5600,5600,5600,1
|
|
20231012,142300,448002840,5600,5600,5600,5600,0
|
|
20231012,142200,448002840,5600,5600,5600,5600,9
|
|
20231012,142100,447952440,5600,5600,5600,5600,0
|
|
20231012,142000,447952440,5600,5600,5600,5600,0
|
|
20231012,141900,447952440,5600,5600,5600,5600,0
|
|
20231012,141800,447952440,5600,5600,5600,5600,0
|
|
20231012,141700,447952440,5600,5590,5600,5590,186
|
|
20231012,141600,446912690,5600,5600,5600,5600,10
|
|
20231012,141500,446856690,5600,5600,5600,5600,0
|
|
20231012,141400,446856690,5600,5600,5600,5600,1
|
|
20231012,141300,446851090,5600,5600,5600,5600,5
|
|
20231012,141200,446823090,5600,5600,5600,5600,0
|
|
20231012,141100,446823090,5600,5600,5600,5600,1
|
|
20231012,141000,446817490,5600,5600,5600,5600,12
|
|
20231012,140900,446750290,5600,5600,5600,5600,25
|
|
20231012,140800,446610290,5610,5600,5610,5600,633
|
|
20231012,140700,443065480,5600,5610,5610,5600,51
|
|
20231012,140600,442779870,5610,5600,5610,5600,353
|
|
20231012,140500,440803060,5600,5600,5600,5600,0
|
|
20231012,140400,440803060,5600,5590,5600,5590,17
|
|
20231012,140300,440708020,5600,5600,5600,5600,0
|
|
20231012,140200,440708020,5600,5600,5600,5600,0
|
|
20231012,140100,440708020,5600,5600,5600,5600,12
|
|
20231012,140000,440640820,5610,5610,5610,5600,12
|
|
20231012,135900,440573600,5590,5590,5590,5570,3304
|
|
20231012,135800,422149100,5610,5610,5610,5610,1
|
|
20231012,135700,422143490,5600,5600,5600,5600,178
|
|
20231012,135600,421146690,5600,5600,5600,5600,200
|
|
20231012,135500,420026690,5600,5600,5600,5600,102
|
|
20231012,135400,419455490,5600,5600,5600,5600,166
|
|
20231012,135300,418525890,5610,5600,5610,5600,63
|
|
20231012,135200,418173080,5600,5600,5600,5600,0
|
|
20231012,135100,418173080,5600,5590,5600,5590,2
|
|
20231012,135000,418161890,5590,5590,5590,5590,1690
|
|
20231012,134900,408714790,5590,5600,5600,5590,307
|
|
20231012,134800,406996660,5600,5600,5600,5600,167
|
|
20231012,134700,406061460,5600,5600,5600,5600,0
|
|
20231012,134600,406061460,5600,5600,5600,5600,34
|
|
20231012,134500,405871060,5590,5600,5600,5590,98
|
|
20231012,134400,405322300,5600,5600,5610,5600,321
|
|
20231012,134300,403524690,5600,5600,5600,5600,55
|
|
20231012,134200,403216690,5600,5610,5610,5600,998
|
|
20231012,134100,397627590,5610,5610,5610,5610,23
|
|
20231012,134000,397498560,5610,5610,5610,5610,20
|
|
20231012,133900,397386360,5610,5610,5610,5610,40
|
|
20231012,133800,397161960,5610,5610,5610,5610,13
|
|
20231012,133700,397089030,5610,5610,5610,5610,12
|
|
20231012,133600,397021710,5610,5610,5610,5610,163
|
|
20231012,133500,396107280,5610,5610,5610,5610,22
|
|
20231012,133400,395983860,5610,5610,5610,5610,0
|
|
20231012,133300,395983860,5610,5610,5610,5610,0
|
|
20231012,133200,395983860,5610,5610,5610,5610,0
|
|
20231012,133100,395983860,5610,5610,5610,5610,0
|
|
20231012,133000,395983860,5610,5610,5610,5610,0
|
|
20231012,132900,395983860,5610,5610,5610,5610,0
|
|
20231012,132800,395983860,5610,5610,5610,5610,0
|
|
20231012,132700,395983860,5610,5610,5610,5590,76
|
|
20231012,132600,395558980,5600,5610,5610,5600,304
|
|
20231012,132500,393855570,5610,5610,5610,5600,511
|
|
20231012,132400,390992870,5610,5610,5610,5610,0
|
|
20231012,132300,390992870,5610,5610,5610,5600,501
|
|
20231012,132200,388184260,5610,5610,5610,5610,1
|
|
20231012,132100,388178650,5600,5590,5610,5590,578
|
|
20231012,132000,384944840,5590,5600,5600,5590,1240
|
|
20231012,131900,378001000,5610,5610,5610,5610,0
|
|
20231012,131800,378001000,5610,5610,5610,5610,59
|
|
20231012,131700,377670010,5610,5610,5610,5610,0
|
|
20231012,131600,377670010,5610,5610,5610,5610,100
|
|
20231012,131500,377109010,5610,5620,5620,5600,2034
|
|
20231012,131400,365700970,5630,5630,5630,5630,0
|
|
20231012,131300,365700970,5630,5630,5630,5630,121
|
|
20231012,131200,365019740,5640,5640,5640,5640,0
|
|
20231012,131100,365019740,5640,5630,5640,5630,101
|
|
20231012,131000,364451100,5640,5640,5640,5640,0
|
|
20231012,130900,364451100,5640,5640,5640,5640,1
|
|
20231012,130800,364445460,5620,5630,5630,5620,255
|
|
20231012,130700,363012260,5640,5640,5640,5640,10
|
|
20231012,130600,362955860,5640,5630,5640,5630,12
|
|
20231012,130500,362888290,5620,5630,5630,5620,58
|
|
20231012,130400,362562280,5640,5640,5640,5640,7
|
|
20231012,130300,362522800,5640,5640,5640,5640,11
|
|
20231012,130200,362460760,5640,5640,5640,5640,0
|
|
20231012,130100,362460760,5640,5640,5640,5640,0
|
|
20231012,130000,362460760,5640,5640,5640,5640,0
|
|
20231012,125900,362460760,5640,5640,5640,5640,2
|
|
20231012,125800,362449480,5640,5640,5640,5640,8
|
|
20231012,125700,362404360,5640,5640,5640,5640,1
|
|
20231012,125600,362398720,5630,5630,5630,5630,265
|
|
20231012,125500,360906770,5640,5640,5640,5640,0
|
|
20231012,125400,360906770,5640,5640,5640,5640,1
|
|
20231012,125300,360901130,5640,5640,5640,5640,0
|
|
20231012,125200,360901130,5640,5640,5640,5640,0
|
|
20231012,125100,360901130,5640,5640,5640,5640,2490
|
|
20231012,125000,346857530,5640,5630,5640,5610,252
|
|
20231012,124900,345439740,5630,5630,5630,5630,0
|
|
20231012,124800,345439740,5630,5620,5630,5600,1498
|
|
20231012,124700,337029330,5620,5620,5620,5620,300
|
|
20231012,124600,335343330,5620,5620,5620,5620,0
|
|
20231012,124500,335343330,5620,5620,5620,5620,0
|
|
20231012,124400,335343330,5620,5620,5620,5620,1
|
|
20231012,124300,335337710,5610,5620,5620,5600,3017
|
|
20231012,124200,318426890,5620,5620,5620,5620,1
|
|
20231012,124100,318421270,5620,5620,5630,5620,137
|
|
20231012,124000,317651320,5620,5630,5630,5620,367
|
|
20231012,123900,315586910,5630,5630,5630,5630,0
|
|
20231012,123800,315586910,5630,5630,5630,5630,0
|
|
20231012,123700,315586910,5630,5620,5630,5620,29
|
|
20231012,123600,315423920,5630,5630,5630,5630,0
|
|
20231012,123500,315423920,5630,5630,5640,5620,260
|
|
20231012,123400,313962630,5640,5630,5640,5630,10
|
|
20231012,123300,313906290,5630,5620,5640,5620,107
|
|
20231012,123200,313304900,5620,5620,5620,5620,10
|
|
20231012,123100,313248700,5620,5630,5630,5620,34
|
|
20231012,123000,313057570,5630,5620,5630,5600,3721
|
|
20231012,122900,292204630,5640,5640,5640,5640,0
|
|
20231012,122800,292204630,5640,5640,5640,5640,0
|
|
20231012,122700,292204630,5640,5610,5640,5610,163
|
|
20231012,122600,291288590,5640,5640,5640,5640,0
|
|
20231012,122500,291288590,5640,5640,5640,5640,0
|
|
20231012,122400,291288590,5640,5620,5640,5620,29
|
|
20231012,122300,291125590,5640,5620,5640,5620,39
|
|
20231012,122200,290906370,5640,5620,5640,5610,806
|
|
20231012,122100,286377630,5640,5650,5650,5620,950
|
|
20231012,122000,281037040,5650,5650,5650,5630,24
|
|
20231012,121900,280901860,5620,5620,5620,5620,495
|
|
20231012,121800,278119960,5620,5610,5620,5610,65
|
|
20231012,121700,277755260,5620,5650,5650,5610,572
|
|
20231012,121600,274543100,5620,5640,5650,5620,1310
|
|
20231012,121500,267175980,5660,5660,5660,5660,0
|
|
20231012,121400,267175980,5660,5630,5660,5630,631
|
|
20231012,121300,263623420,5630,5630,5630,5630,10
|
|
20231012,121200,263567120,5630,5630,5630,5630,23
|
|
20231012,121100,263437630,5630,5630,5630,5620,1827
|
|
20231012,121000,253162790,5630,5640,5640,5630,3243
|
|
20231012,120900,234893670,5650,5650,5650,5650,30
|
|
20231012,120800,234724170,5650,5650,5650,5650,0
|
|
20231012,120700,234724170,5650,5650,5650,5650,11
|
|
20231012,120600,234662020,5650,5650,5650,5650,10
|
|
20231012,120500,234605520,5650,5650,5650,5650,20
|
|
20231012,120400,234492520,5650,5650,5650,5650,13
|
|
20231012,120300,234419070,5650,5650,5650,5650,1
|
|
20231012,120200,234413420,5660,5660,5660,5660,0
|
|
20231012,120100,234413420,5660,5660,5660,5660,0
|
|
20231012,120000,234413420,5660,5660,5660,5660,4
|
|
20231012,115900,234390780,5660,5660,5660,5660,0
|
|
20231012,115800,234390780,5660,5660,5660,5660,0
|
|
20231012,115700,234390780,5660,5650,5660,5650,101
|
|
20231012,115600,233820120,5660,5650,5660,5650,103
|
|
20231012,115500,233238160,5660,5660,5660,5660,23
|
|
20231012,115400,233107980,5660,5660,5660,5660,0
|
|
20231012,115300,233107980,5660,5660,5660,5660,0
|
|
20231012,115200,233107980,5660,5660,5660,5660,0
|
|
20231012,115100,233107980,5660,5660,5660,5660,3
|
|
20231012,115000,233091000,5660,5660,5660,5640,153
|
|
20231012,114900,232228020,5650,5650,5650,5650,111
|
|
20231012,114800,231600870,5660,5650,5660,5650,15
|
|
20231012,114700,231516070,5660,5660,5660,5660,0
|
|
20231012,114600,231516070,5660,5660,5660,5660,15
|
|
20231012,114500,231431170,5660,5660,5660,5660,114
|
|
20231012,114400,230785930,5660,5660,5660,5660,1
|
|
20231012,114300,230780270,5650,5650,5660,5650,151
|
|
20231012,114200,229927110,5660,5640,5660,5640,1006
|
|
20231012,114100,224253250,5660,5660,5660,5650,1604
|
|
20231012,114000,215190570,5660,5660,5660,5660,100
|
|
20231012,113900,214624570,5660,5660,5660,5660,0
|
|
20231012,113800,214624570,5660,5660,5660,5660,202
|
|
20231012,113700,213481250,5660,5660,5660,5660,6
|
|
20231012,113600,213447290,5660,5660,5660,5660,265
|
|
20231012,113500,211947390,5670,5670,5670,5670,0
|
|
20231012,113400,211947390,5670,5670,5670,5670,0
|
|
20231012,113300,211947390,5670,5670,5670,5670,0
|
|
20231012,113200,211947390,5670,5670,5670,5670,0
|
|
20231012,113100,211947390,5670,5670,5670,5670,52
|
|
20231012,113000,211652550,5670,5670,5670,5670,1
|
|
20231012,112900,211646880,5660,5670,5670,5660,520
|
|
20231012,112800,208703630,5670,5670,5670,5670,20
|
|
20231012,112700,208590230,5670,5670,5670,5670,22
|
|
20231012,112600,208465490,5670,5670,5670,5670,10
|
|
20231012,112500,208408790,5680,5680,5680,5680,0
|
|
20231012,112400,208408790,5680,5680,5680,5680,0
|
|
20231012,112300,208408790,5680,5680,5680,5680,0
|
|
20231012,112200,208408790,5680,5680,5680,5680,17
|
|
20231012,112100,208312230,5680,5680,5680,5680,0
|
|
20231012,112000,208312230,5680,5680,5680,5660,105
|
|
20231012,111900,207717190,5660,5670,5680,5660,120
|
|
20231012,111800,207036950,5680,5680,5680,5680,0
|
|
20231012,111700,207036950,5680,5670,5680,5670,105
|
|
20231012,111600,206441590,5690,5690,5690,5690,0
|
|
20231012,111500,206441590,5690,5690,5690,5690,0
|
|
20231012,111400,206441590,5690,5690,5690,5690,0
|
|
20231012,111300,206441590,5690,5690,5690,5690,0
|
|
20231012,111200,206441590,5690,5690,5690,5690,0
|
|
20231012,111100,206441590,5690,5690,5690,5690,1
|
|
20231012,111000,206435900,5690,5680,5690,5680,154
|
|
20231012,110900,205561170,5690,5690,5690,5690,0
|
|
20231012,110800,205561170,5690,5690,5690,5690,169
|
|
20231012,110700,204599560,5690,5690,5690,5690,12
|
|
20231012,110600,204531280,5690,5690,5690,5690,0
|
|
20231012,110500,204531280,5690,5690,5690,5690,4
|
|
20231012,110400,204508520,5690,5690,5690,5690,0
|
|
20231012,110300,204508520,5690,5680,5690,5650,3001
|
|
20231012,110200,187520290,5690,5690,5690,5690,3
|
|
20231012,110100,187503220,5690,5690,5690,5690,0
|
|
20231012,110000,187503220,5690,5690,5690,5690,0
|
|
20231012,105900,187503220,5690,5690,5690,5690,0
|
|
20231012,105800,187503220,5690,5690,5690,5690,1
|
|
20231012,105700,187497530,5700,5700,5700,5700,0
|
|
20231012,105600,187497530,5700,5700,5700,5700,0
|
|
20231012,105500,187497530,5700,5700,5700,5700,0
|
|
20231012,105400,187497530,5700,5670,5700,5670,4
|
|
20231012,105300,187474760,5700,5700,5700,5700,0
|
|
20231012,105200,187474760,5700,5700,5700,5700,0
|
|
20231012,105100,187474760,5700,5700,5700,5700,1
|
|
20231012,105000,187469060,5680,5680,5680,5680,500
|
|
20231012,104900,184629060,5710,5690,5710,5690,152
|
|
20231012,104800,183764140,5710,5710,5710,5710,3
|
|
20231012,104700,183747010,5710,5710,5710,5710,92
|
|
20231012,104600,183221690,5710,5680,5710,5680,2154
|
|
20231012,104500,170968560,5670,5680,5680,5670,550
|
|
20231012,104400,167849050,5690,5690,5690,5690,1
|
|
20231012,104300,167843360,5690,5690,5690,5690,0
|
|
20231012,104200,167843360,5690,5690,5690,5690,0
|
|
20231012,104100,167843360,5690,5690,5690,5690,0
|
|
20231012,104000,167843360,5690,5670,5690,5670,866
|
|
20231012,103900,162925430,5670,5670,5680,5670,173
|
|
20231012,103800,161944300,5670,5670,5670,5670,862
|
|
20231012,103700,157056760,5680,5680,5680,5680,0
|
|
20231012,103600,157056760,5680,5680,5680,5680,0
|
|
20231012,103500,157056760,5680,5680,5680,5680,0
|
|
20231012,103400,157056760,5680,5680,5680,5680,2
|
|
20231012,103300,157045400,5670,5670,5670,5670,60
|
|
20231012,103200,156705200,5670,5670,5670,5670,31
|
|
20231012,103100,156529430,5670,5670,5670,5670,500
|
|
20231012,103000,153694430,5680,5670,5680,5670,11
|
|
20231012,102900,153632050,5670,5670,5670,5670,57
|
|
20231012,102800,153308860,5680,5680,5680,5680,0
|
|
20231012,102700,153308860,5680,5680,5680,5680,0
|
|
20231012,102600,153308860,5680,5680,5680,5680,0
|
|
20231012,102500,153308860,5680,5680,5680,5680,0
|
|
20231012,102400,153308860,5680,5680,5680,5680,3
|
|
20231012,102300,153291820,5670,5670,5670,5670,1
|
|
20231012,102200,153286150,5680,5680,5680,5680,1
|
|
20231012,102100,153280470,5670,5660,5670,5660,629
|
|
20231012,102000,149715040,5670,5670,5670,5660,23
|
|
20231012,101900,149584830,5660,5660,5660,5660,1064
|
|
20231012,101800,143562590,5670,5680,5680,5670,624
|
|
20231012,101700,140023510,5680,5680,5680,5680,0
|
|
20231012,101600,140023510,5680,5680,5680,5680,1
|
|
20231012,101500,140017830,5680,5680,5680,5680,50
|
|
20231012,101400,139733830,5680,5670,5680,5650,519
|
|
20231012,101300,136796250,5670,5680,5680,5670,211
|
|
20231012,101200,135599080,5680,5680,5680,5680,0
|
|
20231012,101100,135599080,5680,5680,5680,5680,178
|
|
20231012,101000,134588040,5670,5670,5670,5670,565
|
|
20231012,100900,131384490,5670,5670,5670,5670,3
|
|
20231012,100800,131367480,5670,5670,5670,5670,1
|
|
20231012,100700,131361810,5670,5670,5670,5670,0
|
|
20231012,100600,131361810,5670,5670,5670,5670,3
|
|
20231012,100500,131344800,5670,5670,5670,5670,10
|
|
20231012,100400,131288100,5680,5670,5680,5670,6
|
|
20231012,100300,131254060,5670,5660,5670,5650,112
|
|
20231012,100200,130620470,5680,5680,5680,5680,0
|
|
20231012,100100,130620470,5680,5680,5680,5680,0
|
|
20231012,100000,130620470,5680,5680,5680,5680,1
|
|
20231012,095900,130614790,5680,5680,5680,5680,0
|
|
20231012,095800,130614790,5680,5680,5680,5680,0
|
|
20231012,095700,130614790,5680,5680,5680,5680,1
|
|
20231012,095600,130609110,5660,5670,5680,5660,16
|
|
20231012,095500,130518500,5680,5650,5680,5650,654
|
|
20231012,095400,126823370,5680,5680,5680,5680,0
|
|
20231012,095300,126823370,5680,5680,5680,5680,3
|
|
20231012,095200,126806330,5680,5680,5680,5680,0
|
|
20231012,095100,126806330,5680,5680,5680,5680,200
|
|
20231012,095000,125670330,5680,5660,5680,5660,1652
|
|
20231012,094900,116319990,5660,5660,5660,5660,0
|
|
20231012,094800,116319990,5660,5660,5660,5660,1
|
|
20231012,094700,116314330,5660,5660,5660,5650,555
|
|
20231012,094600,113178030,5660,5660,5660,5650,525
|
|
20231012,094500,110211330,5660,5660,5660,5660,1320
|
|
20231012,094400,102740130,5670,5670,5670,5670,226
|
|
20231012,094300,101458710,5680,5670,5680,5670,121
|
|
20231012,094200,100772390,5670,5680,5680,5670,325
|
|
20231012,094100,98929630,5670,5670,5670,5670,96
|
|
20231012,094000,98385310,5670,5670,5680,5670,77
|
|
20231012,093900,97948700,5680,5680,5680,5680,25
|
|
20231012,093800,97806700,5680,5680,5680,5680,33
|
|
20231012,093700,97619260,5680,5680,5680,5680,82
|
|
20231012,093600,97153500,5680,5690,5690,5680,80
|
|
20231012,093500,96699070,5690,5690,5690,5690,230
|
|
20231012,093400,95390370,5710,5710,5710,5710,1
|
|
20231012,093300,95384660,5710,5690,5710,5670,1002
|
|
20231012,093200,89695140,5710,5710,5710,5710,51
|
|
20231012,093100,89403930,5710,5710,5710,5710,17
|
|
20231012,093000,89306860,5690,5690,5690,5690,176
|
|
20231012,092900,88305420,5710,5690,5710,5660,3550
|
|
20231012,092800,68173220,5690,5720,5720,5690,710
|
|
20231012,092700,64133290,5690,5700,5700,5690,646
|
|
20231012,092600,60452290,5730,5720,5730,5700,1027
|
|
20231012,092500,54591900,5730,5730,5730,5730,79
|
|
20231012,092400,54139230,5730,5720,5730,5720,30
|
|
20231012,092300,53967510,5720,5720,5730,5720,64
|
|
20231012,092200,53601370,5720,5730,5730,5720,209
|
|
20231012,092100,52405170,5730,5730,5730,5730,0
|
|
20231012,092000,52405170,5730,5720,5730,5700,1209
|
|
20231012,091900,45498510,5720,5730,5730,5720,605
|
|
20231012,091800,42037860,5720,5740,5740,5720,652
|
|
20231012,091700,38306400,5740,5740,5740,5740,0
|
|
20231012,091600,38306400,5740,5740,5740,5740,221
|
|
20231012,091500,37037860,5740,5720,5740,5720,251
|
|
20231012,091400,35598120,5740,5740,5740,5740,1
|
|
20231012,091300,35592380,5720,5730,5740,5720,803
|
|
20231012,091200,30999080,5750,5740,5750,5720,1351
|
|
20231012,091100,23269490,5740,5740,5750,5740,107
|
|
20231012,091000,22655300,5740,5740,5750,5740,2077
|
|
20231012,090900,10713760,5740,5730,5740,5730,6
|
|
20231012,090800,10679360,5740,5740,5740,5740,0
|
|
20231012,090700,10679360,5740,5740,5740,5740,107
|
|
20231012,090600,10065180,5740,5720,5740,5710,51
|
|
20231012,090500,9773870,5750,5740,5750,5740,104
|
|
20231012,090400,9176890,5750,5730,5750,5730,1113
|
|
20231012,090300,2778190,5730,5730,5730,5730,8
|
|
20231012,090200,2732350,5710,5750,5750,5710,51
|
|
20231012,090100,2441100,5710,5740,5740,5710,52
|
|
20231012,090000,2143950,5750,5690,5820,5690,373
|