650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194700,355170740,13340,13340,13340,13340,104
|
|
20231016,194600,355170740,13340,13340,13340,13340,0
|
|
20231016,194500,355170740,13340,13340,13340,13340,0
|
|
20231016,194400,355170740,13340,13340,13340,13340,0
|
|
20231016,194300,355170740,13340,13340,13340,13340,0
|
|
20231016,194200,355170740,13340,13340,13340,13340,0
|
|
20231016,194100,355170740,13340,13340,13340,13340,0
|
|
20231016,194000,355170740,13340,13340,13340,13340,0
|
|
20231016,193900,355170740,13340,13340,13340,13340,0
|
|
20231016,193800,355170740,13340,13340,13340,13340,0
|
|
20231016,193700,355170740,13340,13340,13340,13340,0
|
|
20231016,193600,355170740,13340,13340,13340,13340,0
|
|
20231016,193500,355170740,13340,13340,13340,13340,0
|
|
20231016,193400,355170740,13340,13340,13340,13340,0
|
|
20231016,193300,355170740,13340,13340,13340,13340,0
|
|
20231016,193200,355170740,13340,13340,13340,13340,0
|
|
20231016,193100,355170740,13340,13340,13340,13340,0
|
|
20231016,193000,355170740,13340,13340,13340,13340,0
|
|
20231016,192900,355170740,13340,13340,13340,13340,0
|
|
20231016,192800,355170740,13340,13340,13340,13340,0
|
|
20231016,192700,355170740,13340,13340,13340,13340,0
|
|
20231016,192600,355170740,13340,13340,13340,13340,0
|
|
20231016,192500,355170740,13340,13340,13340,13340,0
|
|
20231016,192400,355170740,13340,13340,13340,13340,0
|
|
20231016,192300,355170740,13340,13340,13340,13340,0
|
|
20231016,192200,355170740,13340,13340,13340,13340,0
|
|
20231016,192100,355170740,13340,13340,13340,13340,0
|
|
20231016,192000,355170740,13340,13340,13340,13340,0
|
|
20231016,191900,355170740,13340,13340,13340,13340,0
|
|
20231016,191800,355170740,13340,13340,13340,13340,0
|
|
20231016,191700,355170740,13340,13340,13340,13340,104
|
|
20231016,191600,355170740,13340,13340,13340,13340,0
|
|
20231016,191500,355170740,13340,13340,13340,13340,0
|
|
20231016,191400,355170740,13340,13340,13340,13340,0
|
|
20231016,191300,355170740,13340,13340,13340,13340,0
|
|
20231016,191200,355170740,13340,13340,13340,13340,0
|
|
20231016,191100,355170740,13340,13340,13340,13340,0
|
|
20231016,191000,355170740,13340,13340,13340,13340,0
|
|
20231016,190900,355170740,13340,13340,13340,13340,0
|
|
20231016,190800,355170740,13340,13340,13340,13340,0
|
|
20231016,190700,355170740,13340,13340,13340,13340,0
|
|
20231016,190600,355170740,13340,13340,13340,13340,0
|
|
20231016,190500,355170740,13340,13340,13340,13340,0
|
|
20231016,190400,355170740,13340,13340,13340,13340,0
|
|
20231016,190300,355170740,13340,13340,13340,13340,0
|
|
20231016,190200,355170740,13340,13340,13340,13340,0
|
|
20231016,190100,355170740,13340,13340,13340,13340,0
|
|
20231016,190000,355170740,13340,13340,13340,13340,0
|
|
20231016,185900,355170740,13340,13340,13340,13340,0
|
|
20231016,185800,355170740,13340,13340,13340,13340,0
|
|
20231016,185700,355170740,13340,13340,13340,13340,0
|
|
20231016,185600,355170740,13340,13340,13340,13340,0
|
|
20231016,185500,355170740,13340,13340,13340,13340,0
|
|
20231016,185400,355170740,13340,13340,13340,13340,0
|
|
20231016,185300,355170740,13340,13340,13340,13340,0
|
|
20231016,185200,355170740,13340,13340,13340,13340,0
|
|
20231016,185100,355170740,13340,13340,13340,13340,0
|
|
20231016,185000,355170740,13340,13340,13340,13340,0
|
|
20231016,184900,355170740,13340,13340,13340,13340,0
|
|
20231016,184800,355170740,13340,13340,13340,13340,0
|
|
20231016,184700,355170740,13340,13340,13340,13340,104
|
|
20231016,184600,355170740,13340,13340,13340,13340,0
|
|
20231016,184500,355170740,13340,13340,13340,13340,0
|
|
20231016,184400,355170740,13340,13340,13340,13340,0
|
|
20231016,184300,355170740,13340,13340,13340,13340,0
|
|
20231016,184200,355170740,13340,13340,13340,13340,0
|
|
20231016,184100,355170740,13340,13340,13340,13340,0
|
|
20231016,184000,355170740,13340,13340,13340,13340,0
|
|
20231016,183900,355170740,13340,13340,13340,13340,0
|
|
20231016,183800,355170740,13340,13340,13340,13340,0
|
|
20231016,183700,355170740,13340,13340,13340,13340,0
|
|
20231016,183600,355170740,13340,13340,13340,13340,0
|
|
20231016,183500,355170740,13340,13340,13340,13340,0
|
|
20231016,183400,355170740,13340,13340,13340,13340,0
|
|
20231016,183300,355170740,13340,13340,13340,13340,0
|
|
20231016,183200,355170740,13340,13340,13340,13340,0
|
|
20231016,183100,355170740,13340,13340,13340,13340,0
|
|
20231016,183000,355170740,13340,13340,13340,13340,0
|
|
20231016,182900,355170740,13340,13340,13340,13340,0
|
|
20231016,182800,355170740,13340,13340,13340,13340,0
|
|
20231016,182700,355170740,13340,13340,13340,13340,0
|
|
20231016,182600,355170740,13340,13340,13340,13340,0
|
|
20231016,182500,355170740,13340,13340,13340,13340,0
|
|
20231016,182400,355170740,13340,13340,13340,13340,0
|
|
20231016,182300,355170740,13340,13340,13340,13340,0
|
|
20231016,182200,355170740,13340,13340,13340,13340,0
|
|
20231016,182100,355170740,13340,13340,13340,13340,0
|
|
20231016,182000,355170740,13340,13340,13340,13340,0
|
|
20231016,181900,355170740,13340,13340,13340,13340,0
|
|
20231016,181800,355170740,13340,13340,13340,13340,0
|
|
20231016,181700,355170740,13340,13340,13340,13340,104
|
|
20231016,181600,355170740,13340,13340,13340,13340,0
|
|
20231016,181500,355170740,13340,13340,13340,13340,0
|
|
20231016,181400,355170740,13340,13340,13340,13340,0
|
|
20231016,181300,355170740,13340,13340,13340,13340,0
|
|
20231016,181200,355170740,13340,13340,13340,13340,0
|
|
20231016,181100,355170740,13340,13340,13340,13340,0
|
|
20231016,181000,355170740,13340,13340,13340,13340,0
|
|
20231016,180900,355170740,13340,13340,13340,13340,0
|
|
20231016,180800,355170740,13340,13340,13340,13340,0
|
|
20231016,180700,355170740,13340,13340,13340,13340,0
|
|
20231016,180600,355170740,13340,13340,13340,13340,0
|
|
20231016,180500,355170740,13340,13340,13340,13340,0
|
|
20231016,180400,355170740,13340,13340,13340,13340,0
|
|
20231016,180300,355170740,13340,13340,13340,13340,0
|
|
20231016,180200,355170740,13340,13340,13340,13340,0
|
|
20231016,180100,355170740,13340,13340,13340,13340,0
|
|
20231016,180000,355170740,13340,13340,13340,13340,0
|
|
20231016,175900,355170740,13340,13340,13340,13340,0
|
|
20231016,175800,355170740,13340,13340,13340,13340,0
|
|
20231016,175700,355170740,13340,13340,13340,13340,0
|
|
20231016,175600,355170740,13340,13340,13340,13340,0
|
|
20231016,175500,355170740,13340,13340,13340,13340,0
|
|
20231016,175400,355170740,13340,13340,13340,13340,0
|
|
20231016,175300,355170740,13340,13340,13340,13340,0
|
|
20231016,175200,355170740,13340,13340,13340,13340,0
|
|
20231016,175100,355170740,13340,13340,13340,13340,0
|
|
20231016,175000,355170740,13340,13340,13340,13340,0
|
|
20231016,174900,355170740,13340,13340,13340,13340,0
|
|
20231016,174800,355170740,13340,13340,13340,13340,0
|
|
20231016,174700,355170740,13340,13340,13340,13340,104
|
|
20231016,174600,355170740,13340,13340,13340,13340,0
|
|
20231016,174500,355170740,13340,13340,13340,13340,0
|
|
20231016,174400,355170740,13340,13340,13340,13340,0
|
|
20231016,174300,355170740,13340,13340,13340,13340,0
|
|
20231016,174200,355170740,13340,13340,13340,13340,0
|
|
20231016,174100,355170740,13340,13340,13340,13340,0
|
|
20231016,174000,355170740,13340,13340,13340,13340,0
|
|
20231016,173900,355170740,13340,13340,13340,13340,0
|
|
20231016,173800,355170740,13340,13340,13340,13340,0
|
|
20231016,173700,355170740,13340,13340,13340,13340,0
|
|
20231016,173600,355170740,13340,13340,13340,13340,0
|
|
20231016,173500,355170740,13340,13340,13340,13340,0
|
|
20231016,173400,355170740,13340,13340,13340,13340,0
|
|
20231016,173300,355170740,13340,13340,13340,13340,0
|
|
20231016,173200,355170740,13340,13340,13340,13340,0
|
|
20231016,173100,355170740,13340,13340,13340,13340,0
|
|
20231016,173000,355170740,13340,13340,13340,13340,0
|
|
20231016,172900,355170740,13340,13340,13340,13340,0
|
|
20231016,172800,355170740,13340,13340,13340,13340,0
|
|
20231016,172700,355170740,13340,13340,13340,13340,0
|
|
20231016,172600,355170740,13340,13340,13340,13340,0
|
|
20231016,172500,355170740,13340,13340,13340,13340,0
|
|
20231016,172400,355170740,13340,13340,13340,13340,0
|
|
20231016,172300,355170740,13340,13340,13340,13340,0
|
|
20231016,172200,355170740,13340,13340,13340,13340,0
|
|
20231016,172100,355170740,13340,13340,13340,13340,0
|
|
20231016,172000,355170740,13340,13340,13340,13340,0
|
|
20231016,171900,355170740,13340,13340,13340,13340,0
|
|
20231016,171800,355170740,13340,13340,13340,13340,0
|
|
20231016,171700,355170740,13340,13340,13340,13340,104
|
|
20231016,171600,355170740,13340,13340,13340,13340,0
|
|
20231016,171500,355170740,13340,13340,13340,13340,0
|
|
20231016,171400,355170740,13340,13340,13340,13340,0
|
|
20231016,171300,355170740,13340,13340,13340,13340,0
|
|
20231016,171200,355170740,13340,13340,13340,13340,0
|
|
20231016,171100,355170740,13340,13340,13340,13340,0
|
|
20231016,171000,355170740,13340,13340,13340,13340,0
|
|
20231016,170900,355170740,13340,13340,13340,13340,0
|
|
20231016,170800,355170740,13340,13340,13340,13340,0
|
|
20231016,170700,355170740,13340,13340,13340,13340,0
|
|
20231016,170600,355170740,13340,13340,13340,13340,0
|
|
20231016,170500,355170740,13340,13340,13340,13340,0
|
|
20231016,170400,355170740,13340,13340,13340,13340,0
|
|
20231016,170300,355170740,13340,13340,13340,13340,0
|
|
20231016,170200,355170740,13340,13340,13340,13340,0
|
|
20231016,170100,355170740,13340,13340,13340,13340,0
|
|
20231016,170000,355170740,13340,13340,13340,13340,0
|
|
20231016,165900,355170740,13340,13340,13340,13340,0
|
|
20231016,165800,355170740,13340,13340,13340,13340,0
|
|
20231016,165700,355170740,13340,13340,13340,13340,0
|
|
20231016,165600,355170740,13340,13340,13340,13340,0
|
|
20231016,165500,355170740,13340,13340,13340,13340,0
|
|
20231016,165400,355170740,13340,13340,13340,13340,0
|
|
20231016,165300,355170740,13340,13340,13340,13340,0
|
|
20231016,165200,355170740,13340,13340,13340,13340,0
|
|
20231016,165100,355170740,13340,13340,13340,13340,0
|
|
20231016,165000,355170740,13340,13340,13340,13340,0
|
|
20231016,164900,355170740,13340,13340,13340,13340,0
|
|
20231016,164800,355170740,13340,13340,13340,13340,0
|
|
20231016,164700,355170740,13340,13340,13340,13340,104
|
|
20231016,164600,355170740,13340,13340,13340,13340,0
|
|
20231016,164500,355170740,13340,13340,13340,13340,0
|
|
20231016,164400,355170740,13340,13340,13340,13340,0
|
|
20231016,164300,355170740,13340,13340,13340,13340,0
|
|
20231016,164200,355170740,13340,13340,13340,13340,0
|
|
20231016,164100,355170740,13340,13340,13340,13340,0
|
|
20231016,164000,355170740,13340,13340,13340,13340,0
|
|
20231016,163900,355170740,13340,13340,13340,13340,0
|
|
20231016,163800,355170740,13340,13340,13340,13340,0
|
|
20231016,163700,355170740,13340,13340,13340,13340,0
|
|
20231016,163600,355170740,13340,13340,13340,13340,0
|
|
20231016,163500,355170740,13340,13340,13340,13340,0
|
|
20231016,163400,355170740,13340,13340,13340,13340,0
|
|
20231016,163300,355170740,13340,13340,13340,13340,0
|
|
20231016,163200,355170740,13340,13340,13340,13340,0
|
|
20231016,163100,355170740,13340,13340,13340,13340,0
|
|
20231016,163000,355170740,13340,13340,13340,13340,0
|
|
20231016,162900,355170740,13340,13340,13340,13340,0
|
|
20231016,162800,355170740,13340,13340,13340,13340,0
|
|
20231016,162700,355170740,13340,13340,13340,13340,0
|
|
20231016,162600,355170740,13340,13340,13340,13340,0
|
|
20231016,162500,355170740,13340,13340,13340,13340,0
|
|
20231016,162400,355170740,13340,13340,13340,13340,0
|
|
20231016,162300,355170740,13340,13340,13340,13340,0
|
|
20231016,162200,355170740,13340,13340,13340,13340,0
|
|
20231016,162100,355170740,13340,13340,13340,13340,0
|
|
20231016,162000,355170740,13340,13340,13340,13340,0
|
|
20231016,161900,355170740,13340,13340,13340,13340,0
|
|
20231016,161800,355170740,13340,13340,13340,13340,0
|
|
20231016,161700,355170740,13340,13340,13340,13340,104
|
|
20231016,161600,355170740,13340,13340,13340,13340,0
|
|
20231016,161500,355170740,13340,13340,13340,13340,0
|
|
20231016,161400,355170740,13340,13340,13340,13340,0
|
|
20231016,161300,355170740,13340,13340,13340,13340,0
|
|
20231016,161200,355170740,13340,13340,13340,13340,0
|
|
20231016,161100,355170740,13340,13340,13340,13340,0
|
|
20231016,161000,355170740,13340,13340,13340,13340,0
|
|
20231016,160900,355170740,13340,13340,13340,13340,0
|
|
20231016,160800,355170740,13340,13340,13340,13340,0
|
|
20231016,160700,355170740,13340,13340,13340,13340,0
|
|
20231016,160600,355170740,13340,13340,13340,13340,0
|
|
20231016,160500,355170740,13340,13340,13340,13340,0
|
|
20231016,160400,355170740,13340,13340,13340,13340,0
|
|
20231016,160300,355170740,13340,13340,13340,13340,0
|
|
20231016,160200,355170740,13340,13340,13340,13340,0
|
|
20231016,160100,355170740,13340,13340,13340,13340,0
|
|
20231016,160000,355170740,13340,13340,13340,13340,0
|
|
20231016,155900,355170740,13340,13340,13340,13340,0
|
|
20231016,155800,355170740,13340,13340,13340,13340,0
|
|
20231016,155700,355170740,13340,13340,13340,13340,0
|
|
20231016,155600,355170740,13340,13340,13340,13340,0
|
|
20231016,155500,355170740,13340,13340,13340,13340,0
|
|
20231016,155400,355170740,13340,13340,13340,13340,0
|
|
20231016,155300,355170740,13340,13340,13340,13340,0
|
|
20231016,155200,355170740,13340,13340,13340,13340,0
|
|
20231016,155100,355170740,13340,13340,13340,13340,0
|
|
20231016,155000,355170740,13340,13340,13340,13340,0
|
|
20231016,154900,355170740,13340,13340,13340,13340,0
|
|
20231016,154800,355170740,13340,13340,13340,13340,0
|
|
20231016,154700,355170740,13340,13340,13340,13340,104
|
|
20231016,154600,355170740,13340,13340,13340,13340,0
|
|
20231016,154500,355170740,13340,13340,13340,13340,0
|
|
20231016,154400,355170740,13340,13340,13340,13340,0
|
|
20231016,154300,355170740,13340,13340,13340,13340,0
|
|
20231016,154200,355170740,13340,13340,13340,13340,0
|
|
20231016,154100,355170740,13340,13340,13340,13340,0
|
|
20231016,154000,355170740,13340,13340,13340,13340,0
|
|
20231016,153900,355170740,13340,13340,13340,13340,0
|
|
20231016,153800,355170740,13340,13340,13340,13340,0
|
|
20231016,153700,355170740,13340,13340,13340,13340,0
|
|
20231016,153600,355170740,13340,13340,13340,13340,0
|
|
20231016,153500,355170740,13340,13340,13340,13340,0
|
|
20231016,153400,355170740,13340,13340,13340,13340,0
|
|
20231016,153300,355170740,13340,13340,13340,13340,0
|
|
20231016,153200,355170740,13340,13340,13340,13340,0
|
|
20231016,153100,355170740,13340,13340,13340,13340,0
|
|
20231016,153000,355170740,13340,13340,13340,13340,104
|
|
20231016,152900,353783380,13260,13260,13260,13260,0
|
|
20231016,152800,353783380,13260,13260,13260,13260,0
|
|
20231016,152700,353783380,13260,13260,13260,13260,0
|
|
20231016,152600,353783380,13260,13260,13260,13260,0
|
|
20231016,152500,353783380,13260,13260,13260,13260,0
|
|
20231016,152400,353783380,13260,13260,13260,13260,0
|
|
20231016,152300,353783380,13260,13260,13260,13260,0
|
|
20231016,152200,353783380,13260,13260,13260,13260,0
|
|
20231016,152100,353783380,13260,13260,13260,13260,0
|
|
20231016,152000,353783380,13260,13260,13260,13260,0
|
|
20231016,151900,353783380,13260,13230,13260,13230,17
|
|
20231016,151800,353558290,13260,13240,13260,13240,2
|
|
20231016,151700,353531790,13230,13230,13230,13230,3
|
|
20231016,151600,353492100,13260,13260,13260,13260,1
|
|
20231016,151500,353478840,13260,13230,13260,13230,9
|
|
20231016,151400,353359740,13230,13230,13230,13230,1
|
|
20231016,151300,353346510,13260,13230,13260,13230,20
|
|
20231016,151200,353081880,13230,13230,13230,13230,2
|
|
20231016,151100,353055420,13230,13230,13230,13230,6
|
|
20231016,151000,352976040,13260,13230,13260,13230,3
|
|
20231016,150900,352936320,13260,13260,13260,13260,0
|
|
20231016,150800,352936320,13260,13230,13260,13230,86
|
|
20231016,150700,351798510,13260,13230,13260,13230,4
|
|
20231016,150600,351745560,13230,13230,13230,13230,12
|
|
20231016,150500,351586800,13230,13230,13230,13230,2
|
|
20231016,150400,351560340,13230,13230,13230,13230,264
|
|
20231016,150300,348067620,13260,13230,13260,13230,703
|
|
20231016,150200,338745930,13220,13220,13220,13220,137
|
|
20231016,150100,336934790,13210,13220,13220,13210,127
|
|
20231016,150000,335256820,13220,13220,13220,13220,47
|
|
20231016,145900,334635480,13220,13220,13220,13220,6
|
|
20231016,145800,334556160,13210,13210,13210,13210,240
|
|
20231016,145700,331385760,13220,13220,13220,13220,11
|
|
20231016,145600,331240340,13220,13210,13220,13210,60
|
|
20231016,145500,330447730,13220,13230,13230,13220,393
|
|
20231016,145400,325252020,13230,13240,13240,13220,1425
|
|
20231016,145300,306402340,13250,13250,13250,13250,0
|
|
20231016,145200,306402340,13250,13250,13250,13250,11
|
|
20231016,145100,306256590,13250,13240,13250,13240,4
|
|
20231016,145000,306203620,13250,13250,13250,13250,4
|
|
20231016,144900,306150620,13250,13250,13250,13250,2
|
|
20231016,144800,306124120,13240,13250,13250,13240,6
|
|
20231016,144700,306044660,13250,13250,13250,13250,2
|
|
20231016,144600,306018160,13250,13250,13250,13250,0
|
|
20231016,144500,306018160,13250,13240,13250,13240,11
|
|
20231016,144400,305872470,13250,13250,13250,13250,10
|
|
20231016,144300,305739970,13250,13250,13250,13250,1
|
|
20231016,144200,305726720,13250,13250,13250,13250,1
|
|
20231016,144100,305713470,13240,13250,13250,13240,14
|
|
20231016,144000,305528050,13250,13250,13250,13250,7
|
|
20231016,143900,305435300,13250,13250,13250,13250,3
|
|
20231016,143800,305395550,13250,13250,13250,13240,10
|
|
20231016,143700,305263130,13250,13250,13250,13250,5
|
|
20231016,143600,305196880,13250,13250,13250,13250,0
|
|
20231016,143500,305196880,13250,13240,13250,13240,20
|
|
20231016,143400,304932050,13250,13250,13250,13250,6
|
|
20231016,143300,304852550,13250,13250,13250,13250,13
|
|
20231016,143200,304680300,13250,13240,13250,13240,21
|
|
20231016,143100,304402250,13250,13240,13250,13240,17
|
|
20231016,143000,304177030,13250,13250,13250,13250,6
|
|
20231016,142900,304097530,13260,13260,13260,13260,1
|
|
20231016,142800,304084270,13240,13260,13260,13240,7
|
|
20231016,142700,303991550,13260,13260,13260,13260,1
|
|
20231016,142600,303978290,13260,13260,13260,13260,0
|
|
20231016,142500,303978290,13260,13240,13260,13240,10
|
|
20231016,142400,303845810,13260,13260,13260,13260,1
|
|
20231016,142300,303832550,13260,13260,13260,13260,3
|
|
20231016,142200,303792770,13240,13240,13240,13240,14
|
|
20231016,142100,303607410,13260,13260,13260,13260,3
|
|
20231016,142000,303567630,13260,13260,13260,13260,2
|
|
20231016,141900,303541110,13260,13260,13260,13260,22
|
|
20231016,141800,303249390,13230,13260,13260,13230,26
|
|
20231016,141700,302905290,13260,13260,13260,13260,0
|
|
20231016,141600,302905290,13260,13260,13260,13260,4
|
|
20231016,141500,302852250,13260,13230,13260,13230,65
|
|
20231016,141400,301992240,13260,13260,13260,13260,1
|
|
20231016,141300,301978980,13240,13240,13240,13240,157
|
|
20231016,141200,299900300,13240,13240,13240,13240,52
|
|
20231016,141100,299211820,13260,13260,13260,13260,3
|
|
20231016,141000,299172040,13260,13260,13260,13260,1
|
|
20231016,140900,299158780,13260,13260,13260,13260,0
|
|
20231016,140800,299158780,13260,13240,13260,13240,142
|
|
20231016,140700,297278640,13240,13240,13240,13240,113
|
|
20231016,140600,295782520,13240,13240,13240,13240,38
|
|
20231016,140500,295279400,13230,13240,13240,13230,164
|
|
20231016,140400,293109520,13240,13240,13240,13240,60
|
|
20231016,140300,292315120,13240,13240,13240,13240,395
|
|
20231016,140200,287085320,13240,13230,13240,13230,22
|
|
20231016,140100,286794150,13240,13240,13240,13240,29
|
|
20231016,140000,286410190,13240,13240,13240,13240,0
|
|
20231016,135900,286410190,13240,13230,13240,13230,9
|
|
20231016,135800,286291080,13240,13240,13240,13240,1
|
|
20231016,135700,286277840,13240,13240,13240,13240,0
|
|
20231016,135600,286277840,13240,13240,13240,13240,5
|
|
20231016,135500,286211640,13230,13240,13240,13230,12
|
|
20231016,135400,286052870,13240,13240,13240,13240,12
|
|
20231016,135300,285893990,13240,13240,13240,13240,12
|
|
20231016,135200,285735110,13230,13240,13240,13230,42
|
|
20231016,135100,285179150,13240,13240,13240,13240,3
|
|
20231016,135000,285139430,13240,13240,13240,13240,1
|
|
20231016,134900,285126190,13240,13230,13240,13230,4
|
|
20231016,134800,285073260,13240,13240,13240,13240,2
|
|
20231016,134700,285046780,13240,13240,13240,13240,3
|
|
20231016,134600,285007060,13240,13240,13240,13240,2
|
|
20231016,134500,284980580,13230,13230,13230,13230,3
|
|
20231016,134400,284940890,13240,13240,13240,13240,3
|
|
20231016,134300,284901170,13240,13240,13240,13240,2
|
|
20231016,134200,284874690,13240,13260,13260,13240,7
|
|
20231016,134100,284781990,13240,13240,13240,13240,5
|
|
20231016,134000,284715790,13240,13240,13240,13240,1
|
|
20231016,133900,284702550,13240,13240,13240,13240,82
|
|
20231016,133800,283616870,13250,13250,13250,13250,2
|
|
20231016,133700,283590370,13250,13250,13250,13250,4
|
|
20231016,133600,283537370,13250,13250,13250,13250,7
|
|
20231016,133500,283444620,13240,13250,13250,13240,161
|
|
20231016,133400,281312950,13250,13250,13250,13250,150
|
|
20231016,133300,279325450,13250,13250,13250,13250,3
|
|
20231016,133200,279285700,13250,13250,13250,13240,170
|
|
20231016,133100,277034770,13250,13250,13250,13250,2
|
|
20231016,133000,277008270,13250,13250,13250,13250,247
|
|
20231016,132900,273735520,13250,13250,13250,13250,86
|
|
20231016,132800,272596020,13260,13260,13260,13260,5
|
|
20231016,132700,272529720,13260,13260,13260,13260,1
|
|
20231016,132600,272516460,13260,13250,13260,13250,196
|
|
20231016,132500,269919430,13260,13260,13260,13260,504
|
|
20231016,132400,263236390,13270,13260,13270,13260,751
|
|
20231016,132300,253278120,13270,13270,13270,13270,56
|
|
20231016,132200,252535000,13270,13320,13320,13270,45
|
|
20231016,132100,251937700,13270,13270,13270,13270,45
|
|
20231016,132000,251340550,13270,13330,13360,13270,280
|
|
20231016,131900,247623300,13330,13330,13330,13330,2
|
|
20231016,131800,247596640,13370,13370,13370,13370,2
|
|
20231016,131700,247569900,13370,13330,13370,13330,2
|
|
20231016,131600,247543200,13280,13280,13280,13280,8
|
|
20231016,131500,247436960,13330,13330,13380,13330,8
|
|
20231016,131400,247330270,13330,13330,13330,13330,1
|
|
20231016,131300,247316940,13380,13330,13380,13330,5
|
|
20231016,131200,247250090,13280,13290,13330,13280,22
|
|
20231016,131100,246957790,13290,13290,13290,13290,0
|
|
20231016,131000,246957790,13290,13290,13290,13290,3
|
|
20231016,130900,246917920,13280,13280,13280,13280,25
|
|
20231016,130800,246585920,13290,13290,13290,13290,56
|
|
20231016,130700,245841680,13290,13290,13290,13290,3
|
|
20231016,130600,245801810,13290,13310,13310,13290,28
|
|
20231016,130500,245429670,13310,13310,13310,13310,0
|
|
20231016,130400,245429670,13310,13300,13310,13300,75
|
|
20231016,130300,244432160,13310,13300,13310,13300,109
|
|
20231016,130200,242982420,13310,13310,13310,13310,3
|
|
20231016,130100,242942490,13310,13310,13310,13300,21
|
|
20231016,130000,242663080,13300,13300,13300,13300,0
|
|
20231016,125900,242663080,13300,13310,13310,13300,140
|
|
20231016,125800,240801070,13310,13310,13310,13310,56
|
|
20231016,125700,240055710,13310,13310,13310,13310,3
|
|
20231016,125600,240015780,13300,13310,13310,13300,139
|
|
20231016,125500,238167070,13300,13300,13300,13300,1
|
|
20231016,125400,238153770,13310,13310,13310,13310,5
|
|
20231016,125300,238087220,13310,13310,13310,13310,58
|
|
20231016,125200,237315240,13360,13360,13360,13360,3
|
|
20231016,125100,237275160,13310,13310,13330,13310,444
|
|
20231016,125000,231358780,13310,13310,13310,13310,109
|
|
20231016,124900,229907990,13310,13330,13330,13310,97
|
|
20231016,124800,228616900,13330,13300,13330,13300,158
|
|
20231016,124700,226514400,13310,13310,13310,13310,104
|
|
20231016,124600,225130160,13310,13310,13330,13310,79
|
|
20231016,124500,224078650,13310,13310,13310,13310,30
|
|
20231016,124400,223679350,13310,13310,13310,13310,374
|
|
20231016,124300,218701410,13310,13310,13310,13310,56
|
|
20231016,124200,217956050,13330,13330,13330,13330,5
|
|
20231016,124100,217889400,13330,13330,13330,13330,3
|
|
20231016,124000,217849410,13300,13300,13300,13300,438
|
|
20231016,123900,212024010,13330,13310,13330,13310,249
|
|
20231016,123800,208709800,13330,13330,13330,13330,0
|
|
20231016,123700,208709800,13330,13320,13330,13320,448
|
|
20231016,123600,202742420,13320,13320,13320,13310,243
|
|
20231016,123500,199507050,13320,13320,13320,13320,3
|
|
20231016,123400,199467090,13320,13320,13320,13320,5
|
|
20231016,123300,199400490,13310,13320,13320,13310,483
|
|
20231016,123200,192968310,13320,13340,13340,13320,592
|
|
20231016,123100,185081900,13340,13340,13340,13340,24
|
|
20231016,123000,184761740,13340,13340,13340,13340,134
|
|
20231016,122900,182974180,13350,13350,13350,13350,4
|
|
20231016,122800,182920780,13340,13350,13350,13340,50
|
|
20231016,122700,182253320,13350,13350,13350,13350,2
|
|
20231016,122600,182226620,13350,13350,13350,13330,440
|
|
20231016,122500,176353380,13350,13350,13350,13350,0
|
|
20231016,122400,176353380,13350,13330,13350,13330,2
|
|
20231016,122300,176326700,13330,13350,13350,13330,25
|
|
20231016,122200,175993410,13350,13350,13350,13350,3
|
|
20231016,122100,175953360,13350,13350,13350,13350,3
|
|
20231016,122000,175913310,13350,13340,13350,13330,71
|
|
20231016,121900,174966840,13340,13340,13340,13340,6
|
|
20231016,121800,174886800,13340,13340,13340,13340,2
|
|
20231016,121700,174860120,13340,13350,13350,13340,217
|
|
20231016,121600,171965140,13380,13380,13380,13380,1
|
|
20231016,121500,171951760,13380,13380,13380,13380,4
|
|
20231016,121400,171898240,13340,13340,13340,13340,0
|
|
20231016,121300,171898240,13340,13350,13380,13340,130
|
|
20231016,121200,170163870,13350,13350,13350,13350,25
|
|
20231016,121100,169830120,13350,13350,13350,13350,50
|
|
20231016,121000,169162620,13350,13380,13380,13350,197
|
|
20231016,120900,166532580,13380,13380,13380,13380,1
|
|
20231016,120800,166519200,13380,13380,13380,13380,2
|
|
20231016,120700,166492440,13380,13380,13380,13380,5
|
|
20231016,120600,166425540,13400,13400,13400,13400,1
|
|
20231016,120500,166412140,13380,13380,13380,13380,4
|
|
20231016,120400,166358620,13380,13350,13380,13350,20
|
|
20231016,120300,166091590,13350,13360,13360,13350,128
|
|
20231016,120200,164382640,13360,13360,13360,13360,167
|
|
20231016,120100,162151520,13360,13360,13360,13360,1
|
|
20231016,120000,162138160,13360,13370,13370,13360,1489
|
|
20231016,115900,142230870,13370,13360,13370,13360,23
|
|
20231016,115800,141923440,13370,13370,13370,13370,6
|
|
20231016,115700,141843220,13360,13360,13360,13360,13
|
|
20231016,115600,141669540,13360,13370,13370,13360,6
|
|
20231016,115500,141589370,13370,13370,13370,13370,2
|
|
20231016,115400,141562630,13370,13370,13370,13370,38
|
|
20231016,115300,141054570,13390,13390,13390,13390,6
|
|
20231016,115200,140974230,13390,13390,13390,13390,0
|
|
20231016,115100,140974230,13390,13390,13390,13390,1
|
|
20231016,115000,140960840,13390,13390,13390,13370,62
|
|
20231016,114900,140131260,13390,13390,13390,13390,1
|
|
20231016,114800,140117870,13390,13390,13390,13390,5
|
|
20231016,114700,140050920,13390,13370,13390,13370,64
|
|
20231016,114600,139195220,13370,13390,13390,13370,201
|
|
20231016,114500,136506920,13390,13390,13390,13390,4
|
|
20231016,114400,136453360,13380,13390,13390,13380,7
|
|
20231016,114300,136359680,13390,13390,13390,13390,3
|
|
20231016,114200,136319510,13390,13390,13390,13390,1
|
|
20231016,114100,136306120,13390,13390,13390,13390,2
|
|
20231016,114000,136279340,13390,13390,13390,13380,15
|
|
20231016,113900,136078550,13390,13390,13390,13390,2
|
|
20231016,113800,136051770,13390,13390,13390,13390,2
|
|
20231016,113700,136024990,13380,13390,13390,13380,12
|
|
20231016,113600,135864420,13390,13390,13390,13390,4
|
|
20231016,113500,135810860,13390,13390,13390,13380,16
|
|
20231016,113400,135596760,13390,13390,13390,13380,15
|
|
20231016,113300,135395990,13390,13390,13390,13390,2
|
|
20231016,113200,135369210,13390,13390,13390,13390,0
|
|
20231016,113100,135369210,13390,13390,13390,13390,5
|
|
20231016,113000,135302260,13380,13390,13390,13380,19
|
|
20231016,112900,135048030,13390,13390,13390,13390,5
|
|
20231016,112800,134981080,13380,13380,13380,13380,0
|
|
20231016,112700,134981080,13380,13380,13380,13380,55
|
|
20231016,112600,134245180,13390,13390,13390,13390,107
|
|
20231016,112500,132812450,13390,13390,13390,13390,2
|
|
20231016,112400,132785670,13390,13390,13390,13370,77
|
|
20231016,112300,131755500,13370,13370,13370,13370,0
|
|
20231016,112200,131755500,13370,13380,13380,13370,10
|
|
20231016,112100,131621750,13390,13390,13390,13390,17
|
|
20231016,112000,131394120,13400,13400,13400,13400,4
|
|
20231016,111900,131340520,13400,13400,13400,13400,5
|
|
20231016,111800,131273520,13400,13400,13400,13400,1
|
|
20231016,111700,131260120,13400,13420,13420,13400,12
|
|
20231016,111600,131099240,13420,13420,13420,13420,1
|
|
20231016,111500,131085820,13420,13520,13520,13420,2
|
|
20231016,111400,131058880,13370,13410,13530,13370,117
|
|
20231016,111300,129494250,13370,13370,13370,13370,1
|
|
20231016,111200,129480880,13400,13370,13400,13370,53
|
|
20231016,111100,128772240,13370,13360,13370,13360,114
|
|
20231016,111000,127249180,13370,13370,13370,13370,1
|
|
20231016,110900,127235810,13370,13370,13370,13370,8
|
|
20231016,110800,127128850,13370,13370,13370,13370,3
|
|
20231016,110700,127088740,13370,13380,13380,13370,18
|
|
20231016,110600,126848040,13380,13380,13380,13380,1
|
|
20231016,110500,126834660,13380,13380,13380,13380,3
|
|
20231016,110400,126794520,13380,13380,13380,13370,120
|
|
20231016,110300,125190040,13380,13380,13380,13380,29
|
|
20231016,110200,124802020,13380,13380,13380,13380,3
|
|
20231016,110100,124761880,13380,13380,13380,13380,69
|
|
20231016,110000,123838660,13380,13390,13390,13380,30
|
|
20231016,105900,123437160,13380,13380,13380,13380,12
|
|
20231016,105800,123276600,13380,13390,13390,13380,312
|
|
20231016,105700,119099000,13390,13390,13390,13390,11
|
|
20231016,105600,118951710,13390,13420,13420,13390,800
|
|
20231016,105500,108230880,13420,13420,13420,13420,1212
|
|
20231016,105400,91965840,13420,13430,13450,13420,36
|
|
20231016,105300,91482060,13430,13430,13440,13430,41
|
|
20231016,105200,90931240,13440,13430,13440,13430,213
|
|
20231016,105100,88068640,13430,13430,13430,13430,127
|
|
20231016,105000,86363030,13430,13430,13430,13430,12
|
|
20231016,104900,86201870,13430,13430,13440,13430,12
|
|
20231016,104800,86040700,13430,13440,13440,13430,41
|
|
20231016,104700,85489780,13440,13450,13450,13440,13
|
|
20231016,104600,85315040,13450,13450,13450,13440,636
|
|
20231016,104500,76760880,13450,13460,13460,13450,167
|
|
20231016,104400,74513500,13460,13460,13460,13460,112
|
|
20231016,104300,73005980,13530,13490,13530,13490,201
|
|
20231016,104200,70288750,13490,13490,13490,13490,0
|
|
20231016,104100,70288750,13490,13460,13490,13460,113
|
|
20231016,104000,68767740,13500,13500,13500,13500,0
|
|
20231016,103900,68767740,13500,13500,13500,13500,6
|
|
20231016,103800,68686740,13460,13460,13460,13460,140
|
|
20231016,103700,66802340,13500,13500,13500,13500,4
|
|
20231016,103600,66748340,13500,13500,13500,13500,1
|
|
20231016,103500,66734840,13460,13500,13500,13460,122
|
|
20231016,103400,65092320,13500,13500,13500,13500,2
|
|
20231016,103300,65065320,13460,13460,13460,13460,0
|
|
20231016,103200,65065320,13460,13460,13460,13460,0
|
|
20231016,103100,65065320,13460,13460,13460,13460,111
|
|
20231016,103000,63571260,13500,13470,13500,13460,35
|
|
20231016,102900,63099900,13470,13470,13470,13470,0
|
|
20231016,102800,63099900,13470,13470,13470,13470,112
|
|
20231016,102700,61591260,13500,13500,13500,13500,0
|
|
20231016,102600,61591260,13500,13500,13500,13500,0
|
|
20231016,102500,61591260,13500,13500,13500,13500,961
|
|
20231016,102400,48617760,13500,13500,13500,13500,0
|
|
20231016,102300,48617760,13500,13500,13500,13500,0
|
|
20231016,102200,48617760,13500,13500,13500,13500,0
|
|
20231016,102100,48617760,13500,13530,13530,13500,127
|
|
20231016,102000,46902810,13530,13530,13530,13530,0
|
|
20231016,101900,46902810,13530,13530,13530,13530,2
|
|
20231016,101800,46875750,13510,13510,13510,13500,205
|
|
20231016,101700,44107310,13510,13510,13510,13510,0
|
|
20231016,101600,44107310,13510,13510,13510,13510,501
|
|
20231016,101500,37338800,13510,13510,13510,13510,26
|
|
20231016,101400,36987540,13530,13530,13530,13530,1
|
|
20231016,101300,36974010,13530,13530,13530,13530,0
|
|
20231016,101200,36974010,13530,13510,13530,13510,141
|
|
20231016,101100,35068500,13530,13530,13530,13530,1
|
|
20231016,101000,35054970,13510,13510,13510,13510,105
|
|
20231016,100900,33636420,13510,13510,13510,13510,55
|
|
20231016,100800,32893370,13510,13500,13510,13500,113
|
|
20231016,100700,31367860,13510,13510,13510,13510,1
|
|
20231016,100600,31354350,13510,13510,13510,13510,1
|
|
20231016,100500,31340840,13500,13510,13510,13500,116
|
|
20231016,100400,29774790,13510,13510,13510,13510,0
|
|
20231016,100300,29774790,13510,13510,13510,13510,1
|
|
20231016,100200,29761280,13510,13510,13510,13500,114
|
|
20231016,100100,28222260,13510,13510,13510,13510,0
|
|
20231016,100000,28222260,13510,13510,13510,13510,1
|
|
20231016,095900,28208750,13500,13500,13500,13500,3
|
|
20231016,095800,28168250,13510,13510,13510,13510,66
|
|
20231016,095700,27276590,13530,13530,13530,13530,1
|
|
20231016,095600,27263060,13530,13530,13530,13530,0
|
|
20231016,095500,27263060,13530,13530,13530,13530,7
|
|
20231016,095400,27168350,13530,13530,13530,13530,139
|
|
20231016,095300,25287680,13520,13520,13520,13520,5
|
|
20231016,095200,25220080,13520,13530,13530,13520,32
|
|
20231016,095100,24787130,13530,13530,13530,13530,0
|
|
20231016,095000,24787130,13530,13530,13530,13530,0
|
|
20231016,094900,24787130,13530,13530,13530,13530,9
|
|
20231016,094800,24665360,13560,13560,13560,13560,0
|
|
20231016,094700,24665360,13560,13560,13560,13560,0
|
|
20231016,094600,24665360,13560,13540,13560,13540,3
|
|
20231016,094500,24624720,13540,13540,13540,13540,0
|
|
20231016,094400,24624720,13540,13540,13540,13540,0
|
|
20231016,094300,24624720,13540,13540,13540,13540,1
|
|
20231016,094200,24611180,13560,13560,13560,13560,0
|
|
20231016,094100,24611180,13560,13560,13560,13560,1
|
|
20231016,094000,24597620,13560,13560,13560,13550,136
|
|
20231016,093900,22753470,13560,13560,13560,13560,0
|
|
20231016,093800,22753470,13560,13560,13560,13560,179
|
|
20231016,093700,20326230,13570,13570,13570,13570,0
|
|
20231016,093600,20326230,13570,13570,13570,13570,0
|
|
20231016,093500,20326230,13570,13570,13570,13570,1
|
|
20231016,093400,20312660,13580,13580,13580,13580,0
|
|
20231016,093300,20312660,13580,13580,13580,13580,1
|
|
20231016,093200,20299080,13540,13540,13540,13540,0
|
|
20231016,093100,20299080,13540,13530,13540,13530,123
|
|
20231016,093000,18633780,13530,13530,13530,13530,1
|
|
20231016,092900,18620250,13520,13520,13520,13520,196
|
|
20231016,092800,15970330,13530,13530,13530,13530,1
|
|
20231016,092700,15956800,13530,13520,13530,13520,123
|
|
20231016,092600,14293830,13530,13530,13530,13530,0
|
|
20231016,092500,14293830,13530,13530,13530,13530,1
|
|
20231016,092400,14280300,13530,13530,13530,13530,2
|
|
20231016,092300,14253240,13540,13540,13540,13540,0
|
|
20231016,092200,14253240,13540,13540,13540,13540,0
|
|
20231016,092100,14253240,13540,13540,13540,13540,0
|
|
20231016,092000,14253240,13540,13540,13540,13540,134
|
|
20231016,091900,12438880,13580,13580,13580,13580,0
|
|
20231016,091800,12438880,13580,13580,13580,13580,1
|
|
20231016,091700,12425300,13590,13590,13590,13590,199
|
|
20231016,091600,9720890,13580,13580,13580,13580,0
|
|
20231016,091500,9720890,13580,13580,13580,13580,20
|
|
20231016,091400,9449290,13580,13580,13580,13580,0
|
|
20231016,091300,9449290,13580,13540,13580,13540,228
|
|
20231016,091200,6358130,13540,13540,13540,13540,0
|
|
20231016,091100,6358130,13540,13540,13540,13540,3
|
|
20231016,091000,6317510,13540,13540,13540,13540,0
|
|
20231016,090900,6317510,13540,13540,13540,13540,0
|
|
20231016,090800,6317510,13540,13540,13540,13540,1
|
|
20231016,090700,6303970,13540,13550,13550,13540,20
|
|
20231016,090600,6033150,13540,13550,13550,13540,181
|
|
20231016,090500,3581410,13550,13550,13550,13550,1
|
|
20231016,090400,3567860,13480,13480,13480,13480,6
|
|
20231016,090300,3486980,13550,13550,13550,13550,8
|
|
20231016,090200,3378580,13580,13580,13580,13580,0
|
|
20231016,090100,3378580,13580,13580,13580,13580,1
|
|
20231016,090000,3365000,13460,13460,13460,13460,250
|