598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185500,1300535235,2615,2615,2615,2615,3494
|
|
20231010,185400,1300535235,2615,2615,2615,2615,0
|
|
20231010,185300,1300535235,2615,2615,2615,2615,0
|
|
20231010,185200,1300535235,2615,2615,2615,2615,0
|
|
20231010,185100,1300535235,2615,2615,2615,2615,0
|
|
20231010,185000,1300535235,2615,2615,2615,2615,0
|
|
20231010,184900,1300535235,2615,2615,2615,2615,0
|
|
20231010,184800,1300535235,2615,2615,2615,2615,0
|
|
20231010,184700,1300535235,2615,2615,2615,2615,0
|
|
20231010,184600,1300535235,2615,2615,2615,2615,0
|
|
20231010,184500,1300535235,2615,2615,2615,2615,0
|
|
20231010,184400,1300535235,2615,2615,2615,2615,0
|
|
20231010,184300,1300535235,2615,2615,2615,2615,0
|
|
20231010,184200,1300535235,2615,2615,2615,2615,0
|
|
20231010,184100,1300535235,2615,2615,2615,2615,0
|
|
20231010,184000,1300535235,2615,2615,2615,2615,0
|
|
20231010,183900,1300535235,2615,2615,2615,2615,0
|
|
20231010,183800,1300535235,2615,2615,2615,2615,0
|
|
20231010,183700,1300535235,2615,2615,2615,2615,0
|
|
20231010,183600,1300535235,2615,2615,2615,2615,0
|
|
20231010,183500,1300535235,2615,2615,2615,2615,0
|
|
20231010,183400,1300535235,2615,2615,2615,2615,0
|
|
20231010,183300,1300535235,2615,2615,2615,2615,0
|
|
20231010,183200,1300535235,2615,2615,2615,2615,0
|
|
20231010,183100,1300535235,2615,2615,2615,2615,0
|
|
20231010,183000,1300535235,2615,2615,2615,2615,0
|
|
20231010,182900,1300535235,2615,2615,2615,2615,0
|
|
20231010,182800,1300535235,2615,2615,2615,2615,0
|
|
20231010,182700,1300535235,2615,2615,2615,2615,0
|
|
20231010,182600,1300535235,2615,2615,2615,2615,0
|
|
20231010,182500,1300535235,2615,2615,2615,2615,3494
|
|
20231010,182400,1300535235,2615,2615,2615,2615,0
|
|
20231010,182300,1300535235,2615,2615,2615,2615,0
|
|
20231010,182200,1300535235,2615,2615,2615,2615,0
|
|
20231010,182100,1300535235,2615,2615,2615,2615,0
|
|
20231010,182000,1300535235,2615,2615,2615,2615,0
|
|
20231010,181900,1300535235,2615,2615,2615,2615,0
|
|
20231010,181800,1300535235,2615,2615,2615,2615,0
|
|
20231010,181700,1300535235,2615,2615,2615,2615,0
|
|
20231010,181600,1300535235,2615,2615,2615,2615,0
|
|
20231010,181500,1300535235,2615,2615,2615,2615,0
|
|
20231010,181400,1300535235,2615,2615,2615,2615,0
|
|
20231010,181300,1300535235,2615,2615,2615,2615,0
|
|
20231010,181200,1300535235,2615,2615,2615,2615,0
|
|
20231010,181100,1300535235,2615,2615,2615,2615,0
|
|
20231010,181000,1300535235,2615,2615,2615,2615,0
|
|
20231010,180900,1300535235,2615,2615,2615,2615,0
|
|
20231010,180800,1300535235,2615,2615,2615,2615,0
|
|
20231010,180700,1300535235,2615,2615,2615,2615,0
|
|
20231010,180600,1300535235,2615,2615,2615,2615,0
|
|
20231010,180500,1300535235,2615,2615,2615,2615,0
|
|
20231010,180400,1300535235,2615,2615,2615,2615,0
|
|
20231010,180300,1300535235,2615,2615,2615,2615,0
|
|
20231010,180200,1300535235,2615,2615,2615,2615,0
|
|
20231010,180100,1300535235,2615,2615,2615,2615,0
|
|
20231010,180000,1300535235,2615,2615,2615,2615,0
|
|
20231010,175900,1300535235,2615,2615,2615,2615,0
|
|
20231010,175800,1300535235,2615,2615,2615,2615,0
|
|
20231010,175700,1300535235,2615,2615,2615,2615,0
|
|
20231010,175600,1300535235,2615,2615,2615,2615,0
|
|
20231010,175500,1300535235,2615,2615,2615,2615,3494
|
|
20231010,175400,1300535235,2615,2615,2615,2615,0
|
|
20231010,175300,1300535235,2615,2615,2615,2615,0
|
|
20231010,175200,1300535235,2615,2615,2615,2615,0
|
|
20231010,175100,1300535235,2615,2615,2615,2615,0
|
|
20231010,175000,1300535235,2615,2615,2615,2615,0
|
|
20231010,174900,1300535235,2615,2615,2615,2615,0
|
|
20231010,174800,1300535235,2615,2615,2615,2615,0
|
|
20231010,174700,1300535235,2615,2615,2615,2615,0
|
|
20231010,174600,1300535235,2615,2615,2615,2615,0
|
|
20231010,174500,1300535235,2615,2615,2615,2615,0
|
|
20231010,174400,1300535235,2615,2615,2615,2615,0
|
|
20231010,174300,1300535235,2615,2615,2615,2615,0
|
|
20231010,174200,1300535235,2615,2615,2615,2615,0
|
|
20231010,174100,1300535235,2615,2615,2615,2615,0
|
|
20231010,174000,1300535235,2615,2615,2615,2615,0
|
|
20231010,173900,1300535235,2615,2615,2615,2615,0
|
|
20231010,173800,1300535235,2615,2615,2615,2615,0
|
|
20231010,173700,1300535235,2615,2615,2615,2615,0
|
|
20231010,173600,1300535235,2615,2615,2615,2615,0
|
|
20231010,173500,1300535235,2615,2615,2615,2615,0
|
|
20231010,173400,1300535235,2615,2615,2615,2615,0
|
|
20231010,173300,1300535235,2615,2615,2615,2615,0
|
|
20231010,173200,1300535235,2615,2615,2615,2615,0
|
|
20231010,173100,1300535235,2615,2615,2615,2615,0
|
|
20231010,173000,1300535235,2615,2615,2615,2615,0
|
|
20231010,172900,1300535235,2615,2615,2615,2615,0
|
|
20231010,172800,1300535235,2615,2615,2615,2615,0
|
|
20231010,172700,1300535235,2615,2615,2615,2615,0
|
|
20231010,172600,1300535235,2615,2615,2615,2615,0
|
|
20231010,172500,1300535235,2615,2615,2615,2615,3494
|
|
20231010,172400,1300535235,2615,2615,2615,2615,0
|
|
20231010,172300,1300535235,2615,2615,2615,2615,0
|
|
20231010,172200,1300535235,2615,2615,2615,2615,0
|
|
20231010,172100,1300535235,2615,2615,2615,2615,0
|
|
20231010,172000,1300535235,2615,2615,2615,2615,0
|
|
20231010,171900,1300535235,2615,2615,2615,2615,0
|
|
20231010,171800,1300535235,2615,2615,2615,2615,0
|
|
20231010,171700,1300535235,2615,2615,2615,2615,0
|
|
20231010,171600,1300535235,2615,2615,2615,2615,0
|
|
20231010,171500,1300535235,2615,2615,2615,2615,0
|
|
20231010,171400,1300535235,2615,2615,2615,2615,0
|
|
20231010,171300,1300535235,2615,2615,2615,2615,0
|
|
20231010,171200,1300535235,2615,2615,2615,2615,0
|
|
20231010,171100,1300535235,2615,2615,2615,2615,0
|
|
20231010,171000,1300535235,2615,2615,2615,2615,0
|
|
20231010,170900,1300535235,2615,2615,2615,2615,0
|
|
20231010,170800,1300535235,2615,2615,2615,2615,0
|
|
20231010,170700,1300535235,2615,2615,2615,2615,0
|
|
20231010,170600,1300535235,2615,2615,2615,2615,0
|
|
20231010,170500,1300535235,2615,2615,2615,2615,0
|
|
20231010,170400,1300535235,2615,2615,2615,2615,0
|
|
20231010,170300,1300535235,2615,2615,2615,2615,0
|
|
20231010,170200,1300535235,2615,2615,2615,2615,0
|
|
20231010,170100,1300535235,2615,2615,2615,2615,0
|
|
20231010,170000,1300535235,2615,2615,2615,2615,0
|
|
20231010,165900,1300535235,2615,2615,2615,2615,0
|
|
20231010,165800,1300535235,2615,2615,2615,2615,0
|
|
20231010,165700,1300535235,2615,2615,2615,2615,0
|
|
20231010,165600,1300535235,2615,2615,2615,2615,0
|
|
20231010,165500,1300535235,2615,2615,2615,2615,3494
|
|
20231010,165400,1300535235,2615,2615,2615,2615,0
|
|
20231010,165300,1300535235,2615,2615,2615,2615,0
|
|
20231010,165200,1300535235,2615,2615,2615,2615,0
|
|
20231010,165100,1300535235,2615,2615,2615,2615,0
|
|
20231010,165000,1300535235,2615,2615,2615,2615,0
|
|
20231010,164900,1300535235,2615,2615,2615,2615,0
|
|
20231010,164800,1300535235,2615,2615,2615,2615,0
|
|
20231010,164700,1300535235,2615,2615,2615,2615,0
|
|
20231010,164600,1300535235,2615,2615,2615,2615,0
|
|
20231010,164500,1300535235,2615,2615,2615,2615,0
|
|
20231010,164400,1300535235,2615,2615,2615,2615,0
|
|
20231010,164300,1300535235,2615,2615,2615,2615,0
|
|
20231010,164200,1300535235,2615,2615,2615,2615,0
|
|
20231010,164100,1300535235,2615,2615,2615,2615,0
|
|
20231010,164000,1300535235,2615,2615,2615,2615,0
|
|
20231010,163900,1300535235,2615,2615,2615,2615,0
|
|
20231010,163800,1300535235,2615,2615,2615,2615,0
|
|
20231010,163700,1300535235,2615,2615,2615,2615,0
|
|
20231010,163600,1300535235,2615,2615,2615,2615,0
|
|
20231010,163500,1300535235,2615,2615,2615,2615,0
|
|
20231010,163400,1300535235,2615,2615,2615,2615,0
|
|
20231010,163300,1300535235,2615,2615,2615,2615,0
|
|
20231010,163200,1300535235,2615,2615,2615,2615,0
|
|
20231010,163100,1300535235,2615,2615,2615,2615,0
|
|
20231010,163000,1300535235,2615,2615,2615,2615,0
|
|
20231010,162900,1300535235,2615,2615,2615,2615,0
|
|
20231010,162800,1300535235,2615,2615,2615,2615,0
|
|
20231010,162700,1300535235,2615,2615,2615,2615,0
|
|
20231010,162600,1300535235,2615,2615,2615,2615,0
|
|
20231010,162500,1300535235,2615,2615,2615,2615,3494
|
|
20231010,162400,1300535235,2615,2615,2615,2615,0
|
|
20231010,162300,1300535235,2615,2615,2615,2615,0
|
|
20231010,162200,1300535235,2615,2615,2615,2615,0
|
|
20231010,162100,1300535235,2615,2615,2615,2615,0
|
|
20231010,162000,1300535235,2615,2615,2615,2615,0
|
|
20231010,161900,1300535235,2615,2615,2615,2615,0
|
|
20231010,161800,1300535235,2615,2615,2615,2615,0
|
|
20231010,161700,1300535235,2615,2615,2615,2615,0
|
|
20231010,161600,1300535235,2615,2615,2615,2615,0
|
|
20231010,161500,1300535235,2615,2615,2615,2615,0
|
|
20231010,161400,1300535235,2615,2615,2615,2615,0
|
|
20231010,161300,1300535235,2615,2615,2615,2615,0
|
|
20231010,161200,1300535235,2615,2615,2615,2615,0
|
|
20231010,161100,1300535235,2615,2615,2615,2615,0
|
|
20231010,161000,1300535235,2615,2615,2615,2615,0
|
|
20231010,160900,1300535235,2615,2615,2615,2615,0
|
|
20231010,160800,1300535235,2615,2615,2615,2615,0
|
|
20231010,160700,1300535235,2615,2615,2615,2615,0
|
|
20231010,160600,1300535235,2615,2615,2615,2615,0
|
|
20231010,160500,1300535235,2615,2615,2615,2615,0
|
|
20231010,160400,1300535235,2615,2615,2615,2615,0
|
|
20231010,160300,1300535235,2615,2615,2615,2615,0
|
|
20231010,160200,1300535235,2615,2615,2615,2615,0
|
|
20231010,160100,1300535235,2615,2615,2615,2615,0
|
|
20231010,160000,1300535235,2615,2615,2615,2615,0
|
|
20231010,155900,1300535235,2615,2615,2615,2615,0
|
|
20231010,155800,1300535235,2615,2615,2615,2615,0
|
|
20231010,155700,1300535235,2615,2615,2615,2615,0
|
|
20231010,155600,1300535235,2615,2615,2615,2615,0
|
|
20231010,155500,1300535235,2615,2615,2615,2615,3494
|
|
20231010,155400,1300535235,2615,2615,2615,2615,0
|
|
20231010,155300,1300535235,2615,2615,2615,2615,0
|
|
20231010,155200,1300535235,2615,2615,2615,2615,0
|
|
20231010,155100,1300535235,2615,2615,2615,2615,0
|
|
20231010,155000,1300535235,2615,2615,2615,2615,0
|
|
20231010,154900,1300535235,2615,2615,2615,2615,0
|
|
20231010,154800,1300535235,2615,2615,2615,2615,0
|
|
20231010,154700,1300535235,2615,2615,2615,2615,0
|
|
20231010,154600,1300535235,2615,2615,2615,2615,0
|
|
20231010,154500,1300535235,2615,2615,2615,2615,0
|
|
20231010,154400,1300535235,2615,2615,2615,2615,0
|
|
20231010,154300,1300535235,2615,2615,2615,2615,0
|
|
20231010,154200,1300535235,2615,2615,2615,2615,0
|
|
20231010,154100,1300535235,2615,2615,2615,2615,0
|
|
20231010,154000,1300535235,2615,2615,2615,2615,0
|
|
20231010,153900,1300535235,2615,2615,2615,2615,0
|
|
20231010,153800,1300535235,2615,2615,2615,2615,0
|
|
20231010,153700,1300535235,2615,2615,2615,2615,0
|
|
20231010,153600,1300535235,2615,2615,2615,2615,0
|
|
20231010,153500,1300535235,2615,2615,2615,2615,0
|
|
20231010,153400,1300535235,2615,2615,2615,2615,0
|
|
20231010,153300,1300535235,2615,2615,2615,2615,0
|
|
20231010,153200,1300535235,2615,2615,2615,2615,0
|
|
20231010,153100,1300535235,2615,2615,2615,2615,0
|
|
20231010,153000,1300535235,2615,2615,2615,2615,3494
|
|
20231010,152900,1291398425,2640,2640,2640,2640,0
|
|
20231010,152800,1291398425,2640,2640,2640,2640,0
|
|
20231010,152700,1291398425,2640,2640,2640,2640,0
|
|
20231010,152600,1291398425,2640,2640,2640,2640,0
|
|
20231010,152500,1291398425,2640,2640,2640,2640,0
|
|
20231010,152400,1291398425,2640,2640,2640,2640,0
|
|
20231010,152300,1291398425,2640,2640,2640,2640,0
|
|
20231010,152200,1291398425,2640,2640,2640,2640,0
|
|
20231010,152100,1291398425,2640,2640,2640,2640,0
|
|
20231010,152000,1291398425,2640,2640,2640,2640,0
|
|
20231010,151900,1291398425,2640,2635,2640,2635,157
|
|
20231010,151800,1290984710,2635,2635,2635,2630,4
|
|
20231010,151700,1290974175,2630,2630,2630,2630,40
|
|
20231010,151600,1290868975,2630,2630,2630,2630,1562
|
|
20231010,151500,1286760915,2630,2630,2630,2630,70
|
|
20231010,151400,1286576815,2630,2630,2630,2630,1000
|
|
20231010,151300,1283946815,2630,2630,2630,2630,0
|
|
20231010,151200,1283946815,2630,2635,2635,2630,79
|
|
20231010,151100,1283738910,2630,2630,2630,2630,59
|
|
20231010,151000,1283583740,2630,2630,2630,2630,500
|
|
20231010,150900,1282268740,2625,2630,2630,2625,16
|
|
20231010,150800,1282226710,2630,2625,2630,2625,205
|
|
20231010,150700,1281688505,2630,2630,2630,2630,303
|
|
20231010,150600,1280891615,2625,2625,2625,2625,20
|
|
20231010,150500,1280839115,2635,2635,2635,2635,118
|
|
20231010,150400,1280528185,2635,2635,2635,2635,178
|
|
20231010,150300,1280059155,2625,2630,2630,2625,3000
|
|
20231010,150200,1272179155,2625,2625,2625,2625,489
|
|
20231010,150100,1270895530,2630,2635,2635,2630,788
|
|
20231010,150000,1268822195,2635,2635,2635,2635,82
|
|
20231010,145900,1268606125,2635,2640,2640,2635,699
|
|
20231010,145800,1266764055,2640,2635,2640,2635,1475
|
|
20231010,145700,1262876625,2635,2630,2635,2630,3
|
|
20231010,145600,1262868725,2630,2635,2635,2630,767
|
|
20231010,145500,1260847845,2635,2635,2635,2635,3
|
|
20231010,145400,1260839940,2645,2645,2645,2645,0
|
|
20231010,145300,1260839940,2645,2640,2650,2640,91
|
|
20231010,145200,1260599295,2650,2650,2650,2650,3
|
|
20231010,145100,1260591345,2650,2650,2650,2650,70
|
|
20231010,145000,1260405845,2650,2650,2650,2650,1
|
|
20231010,144900,1260403195,2630,2645,2645,2630,1960
|
|
20231010,144800,1255245835,2645,2645,2645,2645,4
|
|
20231010,144700,1255235255,2650,2655,2660,2650,177
|
|
20231010,144600,1254765665,2660,2660,2665,2660,231
|
|
20231010,144500,1254151190,2665,2665,2665,2665,790
|
|
20231010,144400,1252045840,2665,2665,2665,2665,30
|
|
20231010,144300,1251965890,2670,2670,2670,2670,218
|
|
20231010,144200,1251383830,2670,2670,2670,2670,484
|
|
20231010,144100,1250091550,2665,2665,2665,2665,133
|
|
20231010,144000,1249737105,2675,2680,2680,2670,959
|
|
20231010,143900,1247176560,2675,2675,2680,2675,5262
|
|
20231010,143800,1233089720,2670,2665,2670,2665,1603
|
|
20231010,143700,1228810760,2665,2665,2665,2665,2087
|
|
20231010,143600,1223248905,2660,2655,2660,2655,1862
|
|
20231010,143500,1218297920,2655,2655,2655,2650,2121
|
|
20231010,143400,1212669670,2660,2630,2660,2630,14198
|
|
20231010,143300,1175093550,2630,2640,2640,2600,7501
|
|
20231010,143200,1155510190,2640,2635,2640,2630,2024
|
|
20231010,143100,1150186940,2645,2630,2645,2630,885
|
|
20231010,143000,1147851885,2625,2625,2625,2625,1622
|
|
20231010,142900,1143594135,2615,2620,2620,2615,2295
|
|
20231010,142800,1137592645,2600,2615,2620,2600,8924
|
|
20231010,142700,1114326385,2620,2620,2620,2620,29
|
|
20231010,142600,1114250405,2625,2620,2625,2615,2689
|
|
20231010,142500,1107205265,2620,2620,2620,2620,4
|
|
20231010,142400,1107194785,2615,2615,2615,2615,1
|
|
20231010,142300,1107192170,2615,2615,2615,2615,0
|
|
20231010,142200,1107192170,2615,2615,2615,2615,1500
|
|
20231010,142100,1103269670,2615,2615,2615,2610,10564
|
|
20231010,142000,1075693410,2610,2610,2610,2610,0
|
|
20231010,141900,1075693410,2610,2610,2610,2610,5
|
|
20231010,141800,1075680360,2625,2605,2625,2605,1329
|
|
20231010,141700,1072218195,2605,2620,2620,2605,761
|
|
20231010,141600,1070235540,2605,2630,2630,2605,23266
|
|
20231010,141500,1009452210,2630,2635,2635,2630,3253
|
|
20231010,141400,1000881385,2635,2635,2635,2635,0
|
|
20231010,141300,1000881385,2635,2645,2645,2635,3
|
|
20231010,141200,1000873460,2640,2640,2645,2640,889
|
|
20231010,141100,998526485,2645,2645,2650,2640,4310
|
|
20231010,141000,987144470,2645,2640,2650,2640,945
|
|
20231010,140900,984644725,2645,2640,2645,2640,449
|
|
20231010,140800,983459360,2640,2640,2640,2640,52
|
|
20231010,140700,983322080,2635,2635,2635,2635,1
|
|
20231010,140600,983319445,2645,2645,2645,2645,0
|
|
20231010,140500,983319445,2645,2640,2645,2640,3
|
|
20231010,140400,983311520,2630,2630,2630,2630,1
|
|
20231010,140300,983308890,2630,2625,2630,2625,5501
|
|
20231010,140200,968856745,2625,2630,2630,2625,1603
|
|
20231010,140100,964647870,2630,2630,2630,2630,1
|
|
20231010,140000,964645240,2630,2630,2630,2630,93
|
|
20231010,135900,964400650,2630,2630,2630,2630,7
|
|
20231010,135800,964382240,2630,2630,2630,2630,100
|
|
20231010,135700,964119240,2630,2630,2630,2625,351
|
|
20231010,135600,963196135,2630,2630,2630,2630,655
|
|
20231010,135500,961473485,2640,2640,2640,2640,0
|
|
20231010,135400,961473485,2640,2640,2640,2640,60
|
|
20231010,135300,961315085,2630,2635,2635,2630,1092
|
|
20231010,135200,958438125,2630,2640,2640,2630,1084
|
|
20231010,135100,955586365,2645,2645,2645,2645,1
|
|
20231010,135000,955583720,2630,2630,2630,2630,29
|
|
20231010,134900,955507450,2630,2625,2645,2625,5
|
|
20231010,134800,955494285,2630,2640,2640,2630,5724
|
|
20231010,134700,940431575,2640,2640,2640,2640,263
|
|
20231010,134600,939737255,2640,2645,2650,2640,2971
|
|
20231010,134500,931883965,2645,2645,2645,2645,0
|
|
20231010,134400,931883965,2645,2645,2645,2645,1000
|
|
20231010,134300,929238965,2645,2645,2645,2645,678
|
|
20231010,134200,927445655,2645,2650,2650,2645,26
|
|
20231010,134100,927376880,2650,2650,2650,2650,0
|
|
20231010,134000,927376880,2650,2650,2650,2650,100
|
|
20231010,133900,927111880,2650,2650,2650,2650,10
|
|
20231010,133800,927085380,2640,2640,2640,2640,0
|
|
20231010,133700,927085380,2640,2640,2640,2640,0
|
|
20231010,133600,927085380,2640,2645,2645,2640,764
|
|
20231010,133500,925065760,2645,2645,2645,2640,2607
|
|
20231010,133400,918170620,2650,2650,2650,2650,645
|
|
20231010,133300,916461370,2645,2645,2645,2645,0
|
|
20231010,133200,916461370,2645,2645,2645,2645,0
|
|
20231010,133100,916461370,2645,2655,2655,2645,1501
|
|
20231010,133000,912491215,2645,2645,2655,2645,1212
|
|
20231010,132900,909280175,2650,2655,2655,2650,213
|
|
20231010,132800,908714665,2640,2640,2640,2640,0
|
|
20231010,132700,908714665,2640,2650,2650,2640,900
|
|
20231010,132600,906330655,2650,2635,2650,2635,6008
|
|
20231010,132500,890445040,2630,2635,2635,2630,390
|
|
20231010,132400,889417440,2640,2635,2640,2635,729
|
|
20231010,132300,887496410,2640,2650,2650,2640,10167
|
|
20231010,132200,860617870,2660,2650,2660,2650,3080
|
|
20231010,132100,852453650,2650,2650,2650,2650,0
|
|
20231010,132000,852453650,2650,2650,2650,2650,160
|
|
20231010,131900,852029650,2650,2650,2650,2650,4
|
|
20231010,131800,852019050,2650,2650,2650,2650,433
|
|
20231010,131700,850871600,2650,2650,2650,2650,600
|
|
20231010,131600,849281600,2650,2650,2650,2650,100
|
|
20231010,131500,849016600,2655,2655,2655,2655,0
|
|
20231010,131400,849016600,2655,2655,2655,2655,0
|
|
20231010,131300,849016600,2655,2655,2660,2655,1333
|
|
20231010,131200,845477425,2650,2655,2655,2650,1000
|
|
20231010,131100,842826720,2655,2655,2655,2655,903
|
|
20231010,131000,840429255,2650,2650,2650,2650,1000
|
|
20231010,130900,837779255,2650,2650,2650,2650,1039
|
|
20231010,130800,835025905,2650,2650,2650,2650,0
|
|
20231010,130700,835025905,2650,2650,2655,2650,582
|
|
20231010,130600,833483600,2650,2645,2650,2645,101
|
|
20231010,130500,833216450,2650,2650,2650,2650,4366
|
|
20231010,130400,821646550,2655,2660,2660,2655,82
|
|
20231010,130300,821428835,2655,2655,2655,2650,1240
|
|
20231010,130200,818136700,2665,2660,2665,2655,351
|
|
20231010,130100,817203180,2665,2665,2665,2665,10
|
|
20231010,130000,817176530,2660,2660,2660,2660,0
|
|
20231010,125900,817176530,2660,2660,2660,2660,721
|
|
20231010,125800,815258670,2660,2660,2660,2660,109
|
|
20231010,125700,814968730,2660,2665,2665,2660,51
|
|
20231010,125600,814832820,2660,2655,2660,2655,615
|
|
20231010,125500,813198950,2655,2655,2655,2655,712
|
|
20231010,125400,811308590,2660,2660,2660,2660,0
|
|
20231010,125300,811308590,2660,2660,2660,2660,19
|
|
20231010,125200,811258050,2660,2660,2660,2660,80
|
|
20231010,125100,811045250,2660,2670,2670,2655,625
|
|
20231010,125000,809385240,2665,2665,2680,2665,126
|
|
20231010,124900,809049420,2680,2655,2680,2655,4362
|
|
20231010,124800,797468285,2650,2665,2665,2650,7802
|
|
20231010,124700,776720425,2665,2670,2670,2665,49
|
|
20231010,124600,776589835,2670,2670,2670,2670,0
|
|
20231010,124500,776589835,2670,2675,2675,2670,755
|
|
20231010,124400,774573980,2675,2675,2675,2675,0
|
|
20231010,124300,774573980,2675,2675,2675,2675,300
|
|
20231010,124200,773771480,2670,2670,2670,2670,400
|
|
20231010,124100,772703480,2670,2670,2670,2670,3987
|
|
20231010,124000,762058190,2670,2670,2670,2670,1
|
|
20231010,123900,762055520,2670,2670,2670,2670,0
|
|
20231010,123800,762055520,2670,2670,2670,2670,0
|
|
20231010,123700,762055520,2670,2670,2670,2670,300
|
|
20231010,123600,761254520,2670,2670,2670,2670,94
|
|
20231010,123500,761003540,2680,2680,2680,2680,1
|
|
20231010,123400,761000860,2675,2675,2680,2675,610
|
|
20231010,123300,759369100,2680,2680,2680,2680,284
|
|
20231010,123200,758607980,2680,2680,2680,2680,284
|
|
20231010,123100,757846860,2680,2680,2680,2680,15
|
|
20231010,123000,757806660,2680,2680,2680,2680,2010
|
|
20231010,122900,752419860,2680,2680,2680,2680,0
|
|
20231010,122800,752419860,2680,2685,2685,2680,2997
|
|
20231010,122700,744385110,2685,2685,2685,2685,440
|
|
20231010,122600,743203710,2685,2685,2685,2685,20
|
|
20231010,122500,743150010,2685,2685,2685,2685,2
|
|
20231010,122400,743144640,2690,2690,2690,2690,100
|
|
20231010,122300,742875640,2690,2690,2690,2690,200
|
|
20231010,122200,742337640,2680,2680,2680,2680,80
|
|
20231010,122100,742123240,2690,2690,2690,2690,82
|
|
20231010,122000,741902660,2690,2690,2690,2690,4756
|
|
20231010,121900,729109020,2680,2680,2680,2680,501
|
|
20231010,121800,727766340,2685,2690,2705,2685,3208
|
|
20231010,121700,719144310,2690,2700,2705,2690,1423
|
|
20231010,121600,715312145,2695,2705,2715,2695,2478
|
|
20231010,121500,708622480,2715,2705,2720,2705,1515
|
|
20231010,121400,704510500,2705,2715,2720,2705,5680
|
|
20231010,121300,689094905,2715,2705,2715,2705,110
|
|
20231010,121200,688796265,2715,2705,2715,2705,2275
|
|
20231010,121100,682629040,2700,2700,2700,2700,726
|
|
20231010,121000,680668840,2700,2695,2700,2695,94
|
|
20231010,120900,680415470,2705,2700,2705,2695,2070
|
|
20231010,120800,674827070,2700,2700,2700,2700,5811
|
|
20231010,120700,659137370,2695,2695,2695,2690,1893
|
|
20231010,120600,654036935,2695,2695,2695,2680,3
|
|
20231010,120500,654028865,2690,2690,2690,2690,310
|
|
20231010,120400,653194965,2695,2685,2695,2685,34
|
|
20231010,120300,653103345,2685,2685,2685,2685,21
|
|
20231010,120200,653046960,2685,2685,2685,2685,4104
|
|
20231010,120100,642027720,2675,2680,2690,2675,1681
|
|
20231010,120000,637523400,2680,2690,2690,2680,2447
|
|
20231010,115900,630951615,2695,2705,2705,2695,6225
|
|
20231010,115800,614136890,2715,2705,2715,2705,3734
|
|
20231010,115700,604012230,2705,2705,2705,2705,652
|
|
20231010,115600,602248570,2710,2705,2710,2705,1260
|
|
20231010,115500,598837640,2700,2700,2700,2700,39
|
|
20231010,115400,598732340,2700,2700,2700,2700,590
|
|
20231010,115300,597139340,2700,2700,2705,2700,14804
|
|
20231010,115200,557166925,2695,2690,2695,2690,2019
|
|
20231010,115100,551726225,2690,2690,2690,2690,968
|
|
20231010,115000,549122305,2690,2680,2690,2680,2723
|
|
20231010,114900,541814345,2675,2675,2675,2675,744
|
|
20231010,114800,539824145,2670,2670,2670,2670,675
|
|
20231010,114700,538021895,2670,2670,2670,2670,0
|
|
20231010,114600,538021895,2670,2670,2670,2670,1403
|
|
20231010,114500,534275885,2670,2665,2670,2665,1591
|
|
20231010,114400,530035810,2670,2670,2670,2670,0
|
|
20231010,114300,530035810,2670,2670,2670,2670,0
|
|
20231010,114200,530035810,2670,2670,2670,2670,0
|
|
20231010,114100,530035810,2670,2670,2670,2670,0
|
|
20231010,114000,530035810,2670,2670,2670,2670,37
|
|
20231010,113900,529937020,2670,2670,2670,2670,0
|
|
20231010,113800,529937020,2670,2670,2670,2670,261
|
|
20231010,113700,529240150,2670,2670,2670,2670,75
|
|
20231010,113600,529039900,2675,2670,2675,2670,174
|
|
20231010,113500,528575305,2670,2670,2670,2670,34
|
|
20231010,113400,528484525,2670,2670,2670,2670,443
|
|
20231010,113300,527301715,2680,2665,2680,2665,196
|
|
20231010,113200,526779330,2680,2680,2680,2680,1
|
|
20231010,113100,526776650,2680,2680,2680,2680,0
|
|
20231010,113000,526776650,2680,2680,2680,2680,1
|
|
20231010,112900,526773970,2665,2685,2685,2665,6737
|
|
20231010,112800,508785075,2685,2680,2685,2680,670
|
|
20231010,112700,506989465,2670,2670,2670,2670,0
|
|
20231010,112600,506989465,2670,2670,2670,2670,1
|
|
20231010,112500,506986795,2675,2675,2675,2675,0
|
|
20231010,112400,506986795,2675,2675,2675,2675,1
|
|
20231010,112300,506984120,2680,2680,2685,2680,3170
|
|
20231010,112200,498488270,2680,2680,2680,2680,22
|
|
20231010,112100,498429310,2680,2675,2680,2675,4000
|
|
20231010,112000,487716670,2665,2670,2670,2665,314
|
|
20231010,111900,486878440,2670,2670,2670,2670,304
|
|
20231010,111800,486066760,2670,2665,2670,2665,330
|
|
20231010,111700,485186660,2670,2670,2670,2670,1261
|
|
20231010,111600,481819790,2670,2670,2670,2670,0
|
|
20231010,111500,481819790,2670,2670,2670,2670,0
|
|
20231010,111400,481819790,2670,2670,2670,2670,501
|
|
20231010,111300,480482120,2665,2670,2670,2665,501
|
|
20231010,111200,479146950,2665,2665,2665,2665,2900
|
|
20231010,111100,471418450,2675,2675,2675,2675,0
|
|
20231010,111000,471418450,2675,2675,2675,2675,55
|
|
20231010,110900,471271325,2675,2675,2675,2675,0
|
|
20231010,110800,471271325,2675,2670,2675,2670,898
|
|
20231010,110700,468873660,2670,2670,2670,2670,500
|
|
20231010,110600,467538660,2670,2670,2670,2670,100
|
|
20231010,110500,467271660,2670,2670,2670,2670,0
|
|
20231010,110400,467271660,2670,2670,2675,2670,1202
|
|
20231010,110300,464062315,2670,2665,2670,2665,247
|
|
20231010,110200,463404055,2665,2665,2665,2665,56
|
|
20231010,110100,463254815,2675,2675,2675,2675,1
|
|
20231010,110000,463252140,2670,2670,2670,2670,0
|
|
20231010,105900,463252140,2670,2670,2670,2670,1924
|
|
20231010,105800,458115060,2675,2675,2675,2675,0
|
|
20231010,105700,458115060,2675,2670,2675,2670,14
|
|
20231010,105600,458077675,2675,2675,2675,2675,133
|
|
20231010,105500,457721900,2675,2675,2675,2675,0
|
|
20231010,105400,457721900,2675,2675,2675,2675,1
|
|
20231010,105300,457719225,2675,2670,2675,2670,4
|
|
20231010,105200,457708540,2675,2670,2675,2670,3
|
|
20231010,105100,457700520,2670,2670,2670,2670,1841
|
|
20231010,105000,452785050,2670,2665,2670,2665,3750
|
|
20231010,104900,442778425,2665,2665,2665,2665,0
|
|
20231010,104800,442778425,2665,2665,2665,2665,255
|
|
20231010,104700,442098850,2665,2665,2665,2665,0
|
|
20231010,104600,442098850,2665,2665,2665,2665,791
|
|
20231010,104500,439990835,2665,2665,2665,2665,0
|
|
20231010,104400,439990835,2665,2665,2665,2665,247
|
|
20231010,104300,439332580,2665,2665,2665,2665,111
|
|
20231010,104200,439036765,2660,2660,2660,2655,304
|
|
20231010,104100,438229625,2655,2660,2665,2655,15
|
|
20231010,104000,438189725,2660,2660,2660,2660,1
|
|
20231010,103900,438187065,2665,2665,2665,2665,162
|
|
20231010,103800,437755335,2665,2665,2665,2665,51
|
|
20231010,103700,437619420,2665,2665,2665,2665,2
|
|
20231010,103600,437614090,2670,2665,2670,2665,1973
|
|
20231010,103500,432349685,2665,2665,2665,2665,809
|
|
20231010,103400,430193700,2660,2660,2660,2660,56
|
|
20231010,103300,430044740,2665,2660,2665,2660,855
|
|
20231010,103200,427769020,2660,2660,2660,2660,1
|
|
20231010,103100,427766360,2650,2650,2650,2650,1
|
|
20231010,103000,427763710,2655,2645,2655,2645,1762
|
|
20231010,102900,423085610,2655,2645,2655,2645,2
|
|
20231010,102800,423080310,2655,2655,2655,2655,1
|
|
20231010,102700,423077655,2650,2645,2650,2645,1252
|
|
20231010,102600,419760685,2645,2650,2650,2645,3193
|
|
20231010,102500,411314240,2650,2655,2655,2650,38
|
|
20231010,102400,411213355,2660,2660,2660,2660,20
|
|
20231010,102300,411160155,2660,2660,2660,2660,0
|
|
20231010,102200,411160155,2660,2660,2660,2655,454
|
|
20231010,102100,409954665,2645,2655,2665,2645,4510
|
|
20231010,102000,397991670,2655,2660,2660,2655,2
|
|
20231010,101900,397986355,2650,2650,2650,2650,0
|
|
20231010,101800,397986355,2650,2660,2660,2650,2
|
|
20231010,101700,397981045,2655,2650,2655,2650,2084
|
|
20231010,101600,392453870,2655,2655,2660,2650,1230
|
|
20231010,101500,389190710,2650,2655,2655,2650,3
|
|
20231010,101400,389182755,2655,2655,2655,2655,400
|
|
20231010,101300,388120755,2650,2650,2650,2650,435
|
|
20231010,101200,386968005,2645,2640,2650,2640,3034
|
|
20231010,101100,378943110,2645,2645,2645,2640,53
|
|
20231010,101000,378802930,2640,2640,2645,2635,2725
|
|
20231010,100900,371609765,2645,2640,2645,2640,7
|
|
20231010,100800,371591255,2645,2640,2645,2640,2001
|
|
20231010,100700,366308610,2640,2635,2645,2635,822
|
|
20231010,100600,364136290,2645,2645,2645,2645,20
|
|
20231010,100500,364083390,2635,2640,2645,2635,1682
|
|
20231010,100400,359640910,2645,2645,2645,2645,511
|
|
20231010,100300,358289315,2645,2650,2650,2640,3
|
|
20231010,100200,358281380,2640,2645,2645,2640,313
|
|
20231010,100100,357453500,2640,2640,2640,2640,0
|
|
20231010,100000,357453500,2640,2640,2640,2640,49
|
|
20231010,095900,357324140,2640,2640,2640,2640,115
|
|
20231010,095800,357020540,2640,2640,2640,2640,490
|
|
20231010,095700,355726940,2635,2635,2635,2635,386
|
|
20231010,095600,354709830,2635,2635,2635,2635,1
|
|
20231010,095500,354707195,2630,2635,2635,2630,343
|
|
20231010,095400,353803395,2635,2635,2635,2635,3
|
|
20231010,095300,353795490,2635,2635,2635,2635,193
|
|
20231010,095200,353286935,2635,2635,2635,2635,835
|
|
20231010,095100,351086710,2625,2625,2625,2625,32
|
|
20231010,095000,351002710,2625,2630,2630,2625,461
|
|
20231010,094900,349790285,2635,2640,2640,2635,1288
|
|
20231010,094800,346396390,2640,2640,2640,2640,911
|
|
20231010,094700,343991350,2640,2640,2640,2635,2540
|
|
20231010,094600,337285955,2635,2640,2645,2635,553
|
|
20231010,094500,335828590,2640,2640,2640,2640,3975
|
|
20231010,094400,325334590,2645,2655,2655,2645,295
|
|
20231010,094300,324554255,2645,2645,2645,2645,76
|
|
20231010,094200,324353235,2655,2655,2655,2645,921
|
|
20231010,094100,321910305,2655,2660,2670,2655,366
|
|
20231010,094000,320936380,2670,2675,2675,2660,628
|
|
20231010,093900,319259000,2660,2675,2675,2660,3
|
|
20231010,093800,319250990,2655,2665,2675,2655,2501
|
|
20231010,093700,312602385,2665,2685,2685,2665,5522
|
|
20231010,093600,297789965,2685,2685,2695,2680,6656
|
|
20231010,093500,279898945,2680,2660,2680,2660,3282
|
|
20231010,093400,271138115,2655,2650,2655,2650,1129
|
|
20231010,093300,268144720,2650,2650,2650,2650,291
|
|
20231010,093200,267373570,2645,2655,2655,2640,3999
|
|
20231010,093100,256810515,2645,2640,2650,2640,465
|
|
20231010,093000,255580530,2640,2650,2650,2640,2206
|
|
20231010,092900,249746410,2650,2655,2655,2650,181
|
|
20231010,092800,249265865,2655,2650,2655,2650,101
|
|
20231010,092700,248998210,2645,2645,2645,2645,155
|
|
20231010,092600,248588235,2645,2655,2655,2645,2426
|
|
20231010,092500,242163320,2660,2655,2665,2650,1983
|
|
20231010,092400,236891715,2660,2665,2670,2655,2419
|
|
20231010,092300,230448570,2670,2660,2675,2660,5204
|
|
20231010,092200,216578565,2660,2655,2660,2655,2425
|
|
20231010,092100,210137190,2655,2640,2655,2640,759
|
|
20231010,092000,208126240,2640,2630,2640,2620,3714
|
|
20231010,091900,198378615,2625,2625,2625,2610,2204
|
|
20231010,091800,192596270,2625,2620,2680,2620,8240
|
|
20231010,091700,170803480,2620,2610,2620,2610,4
|
|
20231010,091600,170793025,2615,2600,2620,2595,9329
|
|
20231010,091500,146424265,2600,2615,2615,2600,4863
|
|
20231010,091400,133757305,2610,2615,2615,2610,639
|
|
20231010,091300,132086940,2610,2610,2610,2610,0
|
|
20231010,091200,132086940,2610,2605,2620,2605,1821
|
|
20231010,091100,127342565,2605,2595,2605,2595,2749
|
|
20231010,091000,120181430,2595,2610,2630,2595,2394
|
|
20231010,090900,113948950,2610,2605,2610,2605,2715
|
|
20231010,090800,106867810,2600,2620,2620,2595,13502
|
|
20231010,090700,71774385,2630,2615,2630,2615,3614
|
|
20231010,090600,62278470,2630,2610,2630,2605,1845
|
|
20231010,090500,57465900,2610,2610,2610,2600,1385
|
|
20231010,090400,53859855,2595,2615,2615,2595,2866
|
|
20231010,090300,46396630,2610,2620,2620,2600,6534
|
|
20231010,090200,29340335,2620,2635,2635,2605,7676
|
|
20231010,090100,9246325,2640,2650,2650,2640,1871
|
|
20231010,090000,4295315,2665,2640,2665,2640,1626
|