697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203400,838741265,3125,3125,3125,3125,14288
|
|
20231027,203300,838741265,3125,3125,3125,3125,0
|
|
20231027,203200,838741265,3125,3125,3125,3125,0
|
|
20231027,203100,838741265,3125,3125,3125,3125,0
|
|
20231027,203000,838741265,3125,3125,3125,3125,0
|
|
20231027,202900,838741265,3125,3125,3125,3125,0
|
|
20231027,202800,838741265,3125,3125,3125,3125,0
|
|
20231027,202700,838741265,3125,3125,3125,3125,0
|
|
20231027,202600,838741265,3125,3125,3125,3125,0
|
|
20231027,202500,838741265,3125,3125,3125,3125,0
|
|
20231027,202400,838741265,3125,3125,3125,3125,0
|
|
20231027,202300,838741265,3125,3125,3125,3125,0
|
|
20231027,202200,838741265,3125,3125,3125,3125,0
|
|
20231027,202100,838741265,3125,3125,3125,3125,0
|
|
20231027,202000,838741265,3125,3125,3125,3125,0
|
|
20231027,201900,838741265,3125,3125,3125,3125,0
|
|
20231027,201800,838741265,3125,3125,3125,3125,0
|
|
20231027,201700,838741265,3125,3125,3125,3125,0
|
|
20231027,201600,838741265,3125,3125,3125,3125,0
|
|
20231027,201500,838741265,3125,3125,3125,3125,0
|
|
20231027,201400,838741265,3125,3125,3125,3125,0
|
|
20231027,201300,838741265,3125,3125,3125,3125,0
|
|
20231027,201200,838741265,3125,3125,3125,3125,0
|
|
20231027,201100,838741265,3125,3125,3125,3125,0
|
|
20231027,201000,838741265,3125,3125,3125,3125,0
|
|
20231027,200900,838741265,3125,3125,3125,3125,0
|
|
20231027,200800,838741265,3125,3125,3125,3125,0
|
|
20231027,200700,838741265,3125,3125,3125,3125,0
|
|
20231027,200600,838741265,3125,3125,3125,3125,0
|
|
20231027,200500,838741265,3125,3125,3125,3125,0
|
|
20231027,200400,838741265,3125,3125,3125,3125,14288
|
|
20231027,200300,838741265,3125,3125,3125,3125,0
|
|
20231027,200200,838741265,3125,3125,3125,3125,0
|
|
20231027,200100,838741265,3125,3125,3125,3125,0
|
|
20231027,200000,838741265,3125,3125,3125,3125,0
|
|
20231027,195900,838741265,3125,3125,3125,3125,0
|
|
20231027,195800,838741265,3125,3125,3125,3125,0
|
|
20231027,195700,838741265,3125,3125,3125,3125,0
|
|
20231027,195600,838741265,3125,3125,3125,3125,0
|
|
20231027,195500,838741265,3125,3125,3125,3125,0
|
|
20231027,195400,838741265,3125,3125,3125,3125,0
|
|
20231027,195300,838741265,3125,3125,3125,3125,0
|
|
20231027,195200,838741265,3125,3125,3125,3125,0
|
|
20231027,195100,838741265,3125,3125,3125,3125,0
|
|
20231027,195000,838741265,3125,3125,3125,3125,0
|
|
20231027,194900,838741265,3125,3125,3125,3125,0
|
|
20231027,194800,838741265,3125,3125,3125,3125,0
|
|
20231027,194700,838741265,3125,3125,3125,3125,0
|
|
20231027,194600,838741265,3125,3125,3125,3125,0
|
|
20231027,194500,838741265,3125,3125,3125,3125,0
|
|
20231027,194400,838741265,3125,3125,3125,3125,0
|
|
20231027,194300,838741265,3125,3125,3125,3125,0
|
|
20231027,194200,838741265,3125,3125,3125,3125,0
|
|
20231027,194100,838741265,3125,3125,3125,3125,0
|
|
20231027,194000,838741265,3125,3125,3125,3125,0
|
|
20231027,193900,838741265,3125,3125,3125,3125,0
|
|
20231027,193800,838741265,3125,3125,3125,3125,0
|
|
20231027,193700,838741265,3125,3125,3125,3125,0
|
|
20231027,193600,838741265,3125,3125,3125,3125,0
|
|
20231027,193500,838741265,3125,3125,3125,3125,0
|
|
20231027,193400,838741265,3125,3125,3125,3125,14288
|
|
20231027,193300,838741265,3125,3125,3125,3125,0
|
|
20231027,193200,838741265,3125,3125,3125,3125,0
|
|
20231027,193100,838741265,3125,3125,3125,3125,0
|
|
20231027,193000,838741265,3125,3125,3125,3125,0
|
|
20231027,192900,838741265,3125,3125,3125,3125,0
|
|
20231027,192800,838741265,3125,3125,3125,3125,0
|
|
20231027,192700,838741265,3125,3125,3125,3125,0
|
|
20231027,192600,838741265,3125,3125,3125,3125,0
|
|
20231027,192500,838741265,3125,3125,3125,3125,0
|
|
20231027,192400,838741265,3125,3125,3125,3125,0
|
|
20231027,192300,838741265,3125,3125,3125,3125,0
|
|
20231027,192200,838741265,3125,3125,3125,3125,0
|
|
20231027,192100,838741265,3125,3125,3125,3125,0
|
|
20231027,192000,838741265,3125,3125,3125,3125,0
|
|
20231027,191900,838741265,3125,3125,3125,3125,0
|
|
20231027,191800,838741265,3125,3125,3125,3125,0
|
|
20231027,191700,838741265,3125,3125,3125,3125,0
|
|
20231027,191600,838741265,3125,3125,3125,3125,0
|
|
20231027,191500,838741265,3125,3125,3125,3125,0
|
|
20231027,191400,838741265,3125,3125,3125,3125,0
|
|
20231027,191300,838741265,3125,3125,3125,3125,0
|
|
20231027,191200,838741265,3125,3125,3125,3125,0
|
|
20231027,191100,838741265,3125,3125,3125,3125,0
|
|
20231027,191000,838741265,3125,3125,3125,3125,0
|
|
20231027,190900,838741265,3125,3125,3125,3125,0
|
|
20231027,190800,838741265,3125,3125,3125,3125,0
|
|
20231027,190700,838741265,3125,3125,3125,3125,0
|
|
20231027,190600,838741265,3125,3125,3125,3125,0
|
|
20231027,190500,838741265,3125,3125,3125,3125,0
|
|
20231027,190400,838741265,3125,3125,3125,3125,14288
|
|
20231027,190300,838741265,3125,3125,3125,3125,0
|
|
20231027,190200,838741265,3125,3125,3125,3125,0
|
|
20231027,190100,838741265,3125,3125,3125,3125,0
|
|
20231027,190000,838741265,3125,3125,3125,3125,0
|
|
20231027,185900,838741265,3125,3125,3125,3125,0
|
|
20231027,185800,838741265,3125,3125,3125,3125,0
|
|
20231027,185700,838741265,3125,3125,3125,3125,0
|
|
20231027,185600,838741265,3125,3125,3125,3125,0
|
|
20231027,185500,838741265,3125,3125,3125,3125,0
|
|
20231027,185400,838741265,3125,3125,3125,3125,0
|
|
20231027,185300,838741265,3125,3125,3125,3125,0
|
|
20231027,185200,838741265,3125,3125,3125,3125,0
|
|
20231027,185100,838741265,3125,3125,3125,3125,0
|
|
20231027,185000,838741265,3125,3125,3125,3125,0
|
|
20231027,184900,838741265,3125,3125,3125,3125,0
|
|
20231027,184800,838741265,3125,3125,3125,3125,0
|
|
20231027,184700,838741265,3125,3125,3125,3125,0
|
|
20231027,184600,838741265,3125,3125,3125,3125,0
|
|
20231027,184500,838741265,3125,3125,3125,3125,0
|
|
20231027,184400,838741265,3125,3125,3125,3125,0
|
|
20231027,184300,838741265,3125,3125,3125,3125,0
|
|
20231027,184200,838741265,3125,3125,3125,3125,0
|
|
20231027,184100,838741265,3125,3125,3125,3125,0
|
|
20231027,184000,838741265,3125,3125,3125,3125,0
|
|
20231027,183900,838741265,3125,3125,3125,3125,0
|
|
20231027,183800,838741265,3125,3125,3125,3125,0
|
|
20231027,183700,838741265,3125,3125,3125,3125,0
|
|
20231027,183600,838741265,3125,3125,3125,3125,0
|
|
20231027,183500,838741265,3125,3125,3125,3125,0
|
|
20231027,183400,838741265,3125,3125,3125,3125,14288
|
|
20231027,183300,838741265,3125,3125,3125,3125,0
|
|
20231027,183200,838741265,3125,3125,3125,3125,0
|
|
20231027,183100,838741265,3125,3125,3125,3125,0
|
|
20231027,183000,838741265,3125,3125,3125,3125,0
|
|
20231027,182900,838741265,3125,3125,3125,3125,0
|
|
20231027,182800,838741265,3125,3125,3125,3125,0
|
|
20231027,182700,838741265,3125,3125,3125,3125,0
|
|
20231027,182600,838741265,3125,3125,3125,3125,0
|
|
20231027,182500,838741265,3125,3125,3125,3125,0
|
|
20231027,182400,838741265,3125,3125,3125,3125,0
|
|
20231027,182300,838741265,3125,3125,3125,3125,0
|
|
20231027,182200,838741265,3125,3125,3125,3125,0
|
|
20231027,182100,838741265,3125,3125,3125,3125,0
|
|
20231027,182000,838741265,3125,3125,3125,3125,0
|
|
20231027,181900,838741265,3125,3125,3125,3125,0
|
|
20231027,181800,838741265,3125,3125,3125,3125,0
|
|
20231027,181700,838741265,3125,3125,3125,3125,0
|
|
20231027,181600,838741265,3125,3125,3125,3125,0
|
|
20231027,181500,838741265,3125,3125,3125,3125,0
|
|
20231027,181400,838741265,3125,3125,3125,3125,0
|
|
20231027,181300,838741265,3125,3125,3125,3125,0
|
|
20231027,181200,838741265,3125,3125,3125,3125,0
|
|
20231027,181100,838741265,3125,3125,3125,3125,0
|
|
20231027,181000,838741265,3125,3125,3125,3125,0
|
|
20231027,180900,838741265,3125,3125,3125,3125,0
|
|
20231027,180800,838741265,3125,3125,3125,3125,0
|
|
20231027,180700,838741265,3125,3125,3125,3125,0
|
|
20231027,180600,838741265,3125,3125,3125,3125,0
|
|
20231027,180500,838741265,3125,3125,3125,3125,0
|
|
20231027,180400,838741265,3125,3125,3125,3125,14288
|
|
20231027,180300,838741265,3125,3125,3125,3125,0
|
|
20231027,180200,838741265,3125,3125,3125,3125,0
|
|
20231027,180100,838741265,3125,3125,3125,3125,0
|
|
20231027,180000,838741265,3125,3125,3125,3125,0
|
|
20231027,175900,838741265,3125,3125,3125,3125,0
|
|
20231027,175800,838741265,3125,3125,3125,3125,0
|
|
20231027,175700,838741265,3125,3125,3125,3125,0
|
|
20231027,175600,838741265,3125,3125,3125,3125,0
|
|
20231027,175500,838741265,3125,3125,3125,3125,0
|
|
20231027,175400,838741265,3125,3125,3125,3125,0
|
|
20231027,175300,838741265,3125,3125,3125,3125,0
|
|
20231027,175200,838741265,3125,3125,3125,3125,0
|
|
20231027,175100,838741265,3125,3125,3125,3125,0
|
|
20231027,175000,838741265,3125,3125,3125,3125,0
|
|
20231027,174900,838741265,3125,3125,3125,3125,0
|
|
20231027,174800,838741265,3125,3125,3125,3125,0
|
|
20231027,174700,838741265,3125,3125,3125,3125,0
|
|
20231027,174600,838741265,3125,3125,3125,3125,0
|
|
20231027,174500,838741265,3125,3125,3125,3125,0
|
|
20231027,174400,838741265,3125,3125,3125,3125,0
|
|
20231027,174300,838741265,3125,3125,3125,3125,0
|
|
20231027,174200,838741265,3125,3125,3125,3125,0
|
|
20231027,174100,838741265,3125,3125,3125,3125,0
|
|
20231027,174000,838741265,3125,3125,3125,3125,0
|
|
20231027,173900,838741265,3125,3125,3125,3125,0
|
|
20231027,173800,838741265,3125,3125,3125,3125,0
|
|
20231027,173700,838741265,3125,3125,3125,3125,0
|
|
20231027,173600,838741265,3125,3125,3125,3125,0
|
|
20231027,173500,838741265,3125,3125,3125,3125,0
|
|
20231027,173400,838741265,3125,3125,3125,3125,14288
|
|
20231027,173300,838741265,3125,3125,3125,3125,0
|
|
20231027,173200,838741265,3125,3125,3125,3125,0
|
|
20231027,173100,838741265,3125,3125,3125,3125,0
|
|
20231027,173000,838741265,3125,3125,3125,3125,0
|
|
20231027,172900,838741265,3125,3125,3125,3125,0
|
|
20231027,172800,838741265,3125,3125,3125,3125,0
|
|
20231027,172700,838741265,3125,3125,3125,3125,0
|
|
20231027,172600,838741265,3125,3125,3125,3125,0
|
|
20231027,172500,838741265,3125,3125,3125,3125,0
|
|
20231027,172400,838741265,3125,3125,3125,3125,0
|
|
20231027,172300,838741265,3125,3125,3125,3125,0
|
|
20231027,172200,838741265,3125,3125,3125,3125,0
|
|
20231027,172100,838741265,3125,3125,3125,3125,0
|
|
20231027,172000,838741265,3125,3125,3125,3125,0
|
|
20231027,171900,838741265,3125,3125,3125,3125,0
|
|
20231027,171800,838741265,3125,3125,3125,3125,0
|
|
20231027,171700,838741265,3125,3125,3125,3125,0
|
|
20231027,171600,838741265,3125,3125,3125,3125,0
|
|
20231027,171500,838741265,3125,3125,3125,3125,0
|
|
20231027,171400,838741265,3125,3125,3125,3125,0
|
|
20231027,171300,838741265,3125,3125,3125,3125,0
|
|
20231027,171200,838741265,3125,3125,3125,3125,0
|
|
20231027,171100,838741265,3125,3125,3125,3125,0
|
|
20231027,171000,838741265,3125,3125,3125,3125,0
|
|
20231027,170900,838741265,3125,3125,3125,3125,0
|
|
20231027,170800,838741265,3125,3125,3125,3125,0
|
|
20231027,170700,838741265,3125,3125,3125,3125,0
|
|
20231027,170600,838741265,3125,3125,3125,3125,0
|
|
20231027,170500,838741265,3125,3125,3125,3125,0
|
|
20231027,170400,838741265,3125,3125,3125,3125,14288
|
|
20231027,170300,838741265,3125,3125,3125,3125,0
|
|
20231027,170200,838741265,3125,3125,3125,3125,0
|
|
20231027,170100,838741265,3125,3125,3125,3125,0
|
|
20231027,170000,838741265,3125,3125,3125,3125,0
|
|
20231027,165900,838741265,3125,3125,3125,3125,0
|
|
20231027,165800,838741265,3125,3125,3125,3125,0
|
|
20231027,165700,838741265,3125,3125,3125,3125,0
|
|
20231027,165600,838741265,3125,3125,3125,3125,0
|
|
20231027,165500,838741265,3125,3125,3125,3125,0
|
|
20231027,165400,838741265,3125,3125,3125,3125,0
|
|
20231027,165300,838741265,3125,3125,3125,3125,0
|
|
20231027,165200,838741265,3125,3125,3125,3125,0
|
|
20231027,165100,838741265,3125,3125,3125,3125,0
|
|
20231027,165000,838741265,3125,3125,3125,3125,0
|
|
20231027,164900,838741265,3125,3125,3125,3125,0
|
|
20231027,164800,838741265,3125,3125,3125,3125,0
|
|
20231027,164700,838741265,3125,3125,3125,3125,0
|
|
20231027,164600,838741265,3125,3125,3125,3125,0
|
|
20231027,164500,838741265,3125,3125,3125,3125,0
|
|
20231027,164400,838741265,3125,3125,3125,3125,0
|
|
20231027,164300,838741265,3125,3125,3125,3125,0
|
|
20231027,164200,838741265,3125,3125,3125,3125,0
|
|
20231027,164100,838741265,3125,3125,3125,3125,0
|
|
20231027,164000,838741265,3125,3125,3125,3125,0
|
|
20231027,163900,838741265,3125,3125,3125,3125,0
|
|
20231027,163800,838741265,3125,3125,3125,3125,0
|
|
20231027,163700,838741265,3125,3125,3125,3125,0
|
|
20231027,163600,838741265,3125,3125,3125,3125,0
|
|
20231027,163500,838741265,3125,3125,3125,3125,0
|
|
20231027,163400,838741265,3125,3125,3125,3125,14288
|
|
20231027,163300,838741265,3125,3125,3125,3125,0
|
|
20231027,163200,838741265,3125,3125,3125,3125,0
|
|
20231027,163100,838741265,3125,3125,3125,3125,0
|
|
20231027,163000,838741265,3125,3125,3125,3125,0
|
|
20231027,162900,838741265,3125,3125,3125,3125,0
|
|
20231027,162800,838741265,3125,3125,3125,3125,0
|
|
20231027,162700,838741265,3125,3125,3125,3125,0
|
|
20231027,162600,838741265,3125,3125,3125,3125,0
|
|
20231027,162500,838741265,3125,3125,3125,3125,0
|
|
20231027,162400,838741265,3125,3125,3125,3125,0
|
|
20231027,162300,838741265,3125,3125,3125,3125,0
|
|
20231027,162200,838741265,3125,3125,3125,3125,0
|
|
20231027,162100,838741265,3125,3125,3125,3125,0
|
|
20231027,162000,838741265,3125,3125,3125,3125,0
|
|
20231027,161900,838741265,3125,3125,3125,3125,0
|
|
20231027,161800,838741265,3125,3125,3125,3125,0
|
|
20231027,161700,838741265,3125,3125,3125,3125,0
|
|
20231027,161600,838741265,3125,3125,3125,3125,0
|
|
20231027,161500,838741265,3125,3125,3125,3125,0
|
|
20231027,161400,838741265,3125,3125,3125,3125,0
|
|
20231027,161300,838741265,3125,3125,3125,3125,0
|
|
20231027,161200,838741265,3125,3125,3125,3125,0
|
|
20231027,161100,838741265,3125,3125,3125,3125,0
|
|
20231027,161000,838741265,3125,3125,3125,3125,0
|
|
20231027,160900,838741265,3125,3125,3125,3125,0
|
|
20231027,160800,838741265,3125,3125,3125,3125,0
|
|
20231027,160700,838741265,3125,3125,3125,3125,0
|
|
20231027,160600,838741265,3125,3125,3125,3125,0
|
|
20231027,160500,838741265,3125,3125,3125,3125,0
|
|
20231027,160400,838741265,3125,3125,3125,3125,14288
|
|
20231027,160300,838741265,3125,3125,3125,3125,0
|
|
20231027,160200,838741265,3125,3125,3125,3125,0
|
|
20231027,160100,838741265,3125,3125,3125,3125,0
|
|
20231027,160000,838741265,3125,3125,3125,3125,0
|
|
20231027,155900,838741265,3125,3125,3125,3125,0
|
|
20231027,155800,838741265,3125,3125,3125,3125,0
|
|
20231027,155700,838741265,3125,3125,3125,3125,0
|
|
20231027,155600,838741265,3125,3125,3125,3125,0
|
|
20231027,155500,838741265,3125,3125,3125,3125,0
|
|
20231027,155400,838741265,3125,3125,3125,3125,0
|
|
20231027,155300,838741265,3125,3125,3125,3125,0
|
|
20231027,155200,838741265,3125,3125,3125,3125,0
|
|
20231027,155100,838741265,3125,3125,3125,3125,0
|
|
20231027,155000,838741265,3125,3125,3125,3125,0
|
|
20231027,154900,838741265,3125,3125,3125,3125,0
|
|
20231027,154800,838741265,3125,3125,3125,3125,0
|
|
20231027,154700,838741265,3125,3125,3125,3125,0
|
|
20231027,154600,838741265,3125,3125,3125,3125,0
|
|
20231027,154500,838741265,3125,3125,3125,3125,0
|
|
20231027,154400,838741265,3125,3125,3125,3125,0
|
|
20231027,154300,838741265,3125,3125,3125,3125,0
|
|
20231027,154200,838741265,3125,3125,3125,3125,0
|
|
20231027,154100,838741265,3125,3125,3125,3125,0
|
|
20231027,154000,838741265,3125,3125,3125,3125,0
|
|
20231027,153900,838741265,3125,3125,3125,3125,0
|
|
20231027,153800,838741265,3125,3125,3125,3125,0
|
|
20231027,153700,838741265,3125,3125,3125,3125,0
|
|
20231027,153600,838741265,3125,3125,3125,3125,0
|
|
20231027,153500,838741265,3125,3125,3125,3125,0
|
|
20231027,153400,838741265,3125,3125,3125,3125,14288
|
|
20231027,153300,838741265,3125,3125,3125,3125,0
|
|
20231027,153200,838741265,3125,3125,3125,3125,0
|
|
20231027,153100,838741265,3125,3125,3125,3125,0
|
|
20231027,153000,838741265,3125,3125,3125,3125,14288
|
|
20231027,152900,794091265,3145,3145,3145,3145,0
|
|
20231027,152800,794091265,3145,3145,3145,3145,0
|
|
20231027,152700,794091265,3145,3145,3145,3145,0
|
|
20231027,152600,794091265,3145,3145,3145,3145,0
|
|
20231027,152500,794091265,3145,3145,3145,3145,0
|
|
20231027,152400,794091265,3145,3145,3145,3145,0
|
|
20231027,152300,794091265,3145,3145,3145,3145,0
|
|
20231027,152200,794091265,3145,3145,3145,3145,0
|
|
20231027,152100,794091265,3145,3145,3145,3145,0
|
|
20231027,152000,794091265,3145,3145,3145,3145,0
|
|
20231027,151900,794091265,3145,3140,3145,3140,1458
|
|
20231027,151800,789505900,3140,3140,3140,3135,2030
|
|
20231027,151700,783131850,3145,3145,3145,3135,979
|
|
20231027,151600,780055985,3145,3145,3145,3145,17
|
|
20231027,151500,780002520,3150,3145,3150,3145,61
|
|
20231027,151400,779810605,3145,3145,3150,3145,1768
|
|
20231027,151300,774250105,3145,3145,3145,3145,504
|
|
20231027,151200,772665025,3145,3145,3145,3145,0
|
|
20231027,151100,772665025,3145,3145,3145,3145,21
|
|
20231027,151000,772598980,3150,3155,3155,3140,152
|
|
20231027,150900,772120940,3150,3150,3150,3150,1
|
|
20231027,150800,772117790,3150,3155,3155,3150,102
|
|
20231027,150700,771796240,3155,3150,3155,3150,34
|
|
20231027,150600,771689120,3140,3140,3140,3140,0
|
|
20231027,150500,771689120,3140,3145,3145,3140,198
|
|
20231027,150400,771067350,3140,3140,3140,3140,0
|
|
20231027,150300,771067350,3140,3140,3140,3140,0
|
|
20231027,150200,771067350,3140,3135,3140,3135,7183
|
|
20231027,150100,748548145,3135,3135,3135,3135,0
|
|
20231027,150000,748548145,3135,3140,3140,3135,230
|
|
20231027,145900,747827050,3140,3140,3140,3140,0
|
|
20231027,145800,747827050,3140,3140,3140,3140,0
|
|
20231027,145700,747827050,3140,3140,3140,3140,0
|
|
20231027,145600,747827050,3140,3140,3145,3140,400
|
|
20231027,145500,746570815,3145,3140,3145,3140,1108
|
|
20231027,145400,743089195,3135,3135,3135,3135,0
|
|
20231027,145300,743089195,3135,3135,3135,3135,455
|
|
20231027,145200,741662770,3135,3135,3135,3135,105
|
|
20231027,145100,741333595,3135,3135,3135,3135,0
|
|
20231027,145000,741333595,3135,3135,3135,3135,12
|
|
20231027,144900,741295975,3135,3140,3140,3135,1244
|
|
20231027,144800,737396025,3135,3135,3135,3135,406
|
|
20231027,144700,736123215,3140,3140,3140,3140,659
|
|
20231027,144600,734053955,3140,3140,3140,3140,51
|
|
20231027,144500,733893815,3140,3140,3140,3140,104
|
|
20231027,144400,733567255,3140,3140,3140,3140,435
|
|
20231027,144300,732201355,3140,3140,3140,3140,237
|
|
20231027,144200,731457175,3135,3140,3140,3135,940
|
|
20231027,144100,728510260,3140,3140,3140,3140,480
|
|
20231027,144000,727003060,3140,3140,3140,3140,0
|
|
20231027,143900,727003060,3140,3140,3140,3140,0
|
|
20231027,143800,727003060,3140,3140,3140,3140,100
|
|
20231027,143700,726689060,3140,3140,3140,3140,500
|
|
20231027,143600,725119060,3140,3140,3140,3140,60
|
|
20231027,143500,724930660,3145,3145,3145,3145,0
|
|
20231027,143400,724930660,3145,3145,3145,3135,620
|
|
20231027,143300,722983345,3140,3150,3150,3140,608
|
|
20231027,143200,721071810,3150,3150,3150,3150,86
|
|
20231027,143100,720800910,3150,3150,3150,3150,3
|
|
20231027,143000,720791460,3150,3150,3150,3150,88
|
|
20231027,142900,720514260,3150,3155,3155,3150,211
|
|
20231027,142800,719849600,3155,3155,3155,3155,0
|
|
20231027,142700,719849600,3155,3155,3155,3155,1
|
|
20231027,142600,719846445,3150,3150,3150,3150,121
|
|
20231027,142500,719465295,3150,3150,3150,3150,5
|
|
20231027,142400,719449545,3150,3150,3150,3150,62
|
|
20231027,142300,719254245,3145,3155,3155,3145,5
|
|
20231027,142200,719238505,3160,3160,3160,3160,0
|
|
20231027,142100,719238505,3160,3155,3160,3155,614
|
|
20231027,142000,717298290,3145,3150,3150,3145,318
|
|
20231027,141900,716298130,3145,3155,3155,3145,41
|
|
20231027,141800,716169070,3150,3150,3150,3150,500
|
|
20231027,141700,714594070,3155,3155,3155,3155,50
|
|
20231027,141600,714436320,3145,3155,3155,3145,1507
|
|
20231027,141500,709692085,3150,3150,3150,3150,116
|
|
20231027,141400,709326685,3150,3155,3155,3150,119
|
|
20231027,141300,708951290,3155,3155,3155,3150,240
|
|
20231027,141200,708194290,3155,3155,3155,3155,636
|
|
20231027,141100,706187710,3155,3155,3155,3155,146
|
|
20231027,141000,705727080,3155,3155,3155,3155,0
|
|
20231027,140900,705727080,3155,3155,3155,3155,0
|
|
20231027,140800,705727080,3155,3155,3155,3155,0
|
|
20231027,140700,705727080,3155,3155,3155,3155,0
|
|
20231027,140600,705727080,3155,3155,3155,3155,27
|
|
20231027,140500,705641895,3165,3165,3165,3165,56
|
|
20231027,140400,705464655,3165,3165,3165,3165,2
|
|
20231027,140300,705458325,3165,3165,3165,3165,99
|
|
20231027,140200,705144990,3165,3165,3165,3165,1
|
|
20231027,140100,705141825,3150,3150,3150,3150,50
|
|
20231027,140000,704984325,3165,3155,3165,3155,2501
|
|
20231027,135900,697093660,3155,3155,3155,3155,0
|
|
20231027,135800,697093660,3155,3155,3155,3155,0
|
|
20231027,135700,697093660,3155,3155,3165,3155,22
|
|
20231027,135600,697024190,3145,3145,3145,3145,0
|
|
20231027,135500,697024190,3145,3145,3145,3145,0
|
|
20231027,135400,697024190,3145,3145,3145,3145,0
|
|
20231027,135300,697024190,3145,3145,3145,3145,0
|
|
20231027,135200,697024190,3145,3145,3145,3145,0
|
|
20231027,135100,697024190,3145,3150,3150,3145,821
|
|
20231027,135000,694440465,3155,3155,3155,3155,264
|
|
20231027,134900,693607545,3155,3155,3155,3155,600
|
|
20231027,134800,691714545,3175,3175,3175,3175,110
|
|
20231027,134700,691365295,3175,3160,3175,3155,950
|
|
20231027,134600,688360845,3165,3165,3165,3165,21
|
|
20231027,134500,688294380,3170,3175,3175,3165,308
|
|
20231027,134400,687319495,3175,3175,3175,3175,0
|
|
20231027,134300,687319495,3175,3175,3175,3165,12
|
|
20231027,134200,687281405,3175,3175,3175,3175,32
|
|
20231027,134100,687179805,3175,3175,3175,3175,0
|
|
20231027,134000,687179805,3175,3175,3175,3175,0
|
|
20231027,133900,687179805,3175,3175,3175,3175,126
|
|
20231027,133800,686779755,3175,3175,3175,3175,21
|
|
20231027,133700,686713080,3160,3160,3160,3160,0
|
|
20231027,133600,686713080,3160,3160,3160,3160,0
|
|
20231027,133500,686713080,3160,3160,3160,3160,2445
|
|
20231027,133400,678986880,3155,3155,3155,3155,1505
|
|
20231027,133300,674238605,3160,3160,3160,3160,47
|
|
20231027,133200,674090085,3160,3160,3160,3160,0
|
|
20231027,133100,674090085,3160,3155,3160,3155,319
|
|
20231027,133000,673083635,3155,3155,3155,3155,2
|
|
20231027,132900,673077325,3155,3145,3155,3145,3224
|
|
20231027,132800,662935815,3150,3150,3150,3150,200
|
|
20231027,132700,662305815,3150,3150,3150,3150,1
|
|
20231027,132600,662302665,3145,3145,3145,3145,1048
|
|
20231027,132500,659006705,3140,3140,3145,3140,27
|
|
20231027,132400,658921920,3140,3140,3140,3140,0
|
|
20231027,132300,658921920,3140,3140,3140,3135,282
|
|
20231027,132200,658037135,3140,3140,3140,3140,198
|
|
20231027,132100,657415415,3140,3145,3145,3140,5
|
|
20231027,132000,657399710,3140,3135,3140,3135,400
|
|
20231027,131900,656145705,3130,3130,3130,3130,90
|
|
20231027,131800,655864005,3135,3135,3135,3135,34
|
|
20231027,131700,655757415,3135,3135,3135,3135,120
|
|
20231027,131600,655381215,3135,3140,3140,3135,434
|
|
20231027,131500,654018770,3140,3140,3140,3140,1392
|
|
20231027,131400,649647890,3140,3140,3145,3140,2693
|
|
20231027,131300,641187120,3140,3140,3140,3135,5526
|
|
20231027,131200,623845325,3140,3140,3140,3140,1065
|
|
20231027,131100,620501225,3140,3140,3140,3140,0
|
|
20231027,131000,620501225,3140,3140,3140,3140,25
|
|
20231027,130900,620422725,3145,3140,3145,3140,139
|
|
20231027,130800,619985950,3140,3140,3140,3140,0
|
|
20231027,130700,619985950,3140,3140,3140,3140,9
|
|
20231027,130600,619957690,3140,3140,3140,3140,1
|
|
20231027,130500,619954550,3140,3140,3140,3140,1824
|
|
20231027,130400,614227190,3140,3140,3140,3140,1
|
|
20231027,130300,614224050,3140,3140,3140,3140,305
|
|
20231027,130200,613266350,3145,3145,3145,3145,110
|
|
20231027,130100,612920400,3145,3145,3145,3145,0
|
|
20231027,130000,612920400,3145,3145,3145,3145,489
|
|
20231027,125900,611382495,3145,3145,3145,3145,1
|
|
20231027,125800,611379350,3140,3140,3140,3140,1354
|
|
20231027,125700,607127790,3140,3140,3145,3140,2077
|
|
20231027,125600,600605980,3140,3140,3140,3140,75
|
|
20231027,125500,600370480,3140,3140,3140,3140,55
|
|
20231027,125400,600197780,3140,3145,3145,3140,1188
|
|
20231027,125300,596466700,3140,3140,3140,3140,1001
|
|
20231027,125200,593323560,3145,3145,3150,3145,1575
|
|
20231027,125100,588370135,3150,3150,3150,3150,152
|
|
20231027,125000,587891335,3160,3160,3160,3160,0
|
|
20231027,124900,587891335,3160,3160,3160,3160,0
|
|
20231027,124800,587891335,3160,3160,3160,3160,5
|
|
20231027,124700,587875535,3145,3160,3160,3145,374
|
|
20231027,124600,586698755,3150,3160,3160,3150,2741
|
|
20231027,124500,578061720,3160,3160,3160,3160,0
|
|
20231027,124400,578061720,3160,3160,3160,3155,2061
|
|
20231027,124300,571549210,3160,3160,3160,3160,0
|
|
20231027,124200,571549210,3160,3160,3160,3160,290
|
|
20231027,124100,570632810,3160,3165,3165,3160,265
|
|
20231027,124000,569794185,3165,3165,3165,3165,869
|
|
20231027,123900,567043800,3165,3165,3165,3165,685
|
|
20231027,123800,564875775,3170,3170,3170,3170,1066
|
|
20231027,123700,561496555,3175,3180,3180,3175,813
|
|
20231027,123600,558915265,3175,3175,3175,3175,20
|
|
20231027,123500,558851765,3175,3175,3175,3175,571
|
|
20231027,123400,557038840,3175,3175,3175,3175,1
|
|
20231027,123300,557035665,3175,3180,3180,3175,130
|
|
20231027,123200,556622765,3180,3180,3180,3180,0
|
|
20231027,123100,556622765,3180,3180,3180,3180,65
|
|
20231027,123000,556416065,3190,3190,3190,3190,11
|
|
20231027,122900,556380975,3190,3190,3190,3190,100
|
|
20231027,122800,556061975,3190,3190,3190,3190,7
|
|
20231027,122700,556039645,3190,3190,3190,3190,101
|
|
20231027,122600,555717455,3190,3190,3190,3190,0
|
|
20231027,122500,555717455,3190,3190,3190,3190,3
|
|
20231027,122400,555707885,3190,3190,3190,3190,5
|
|
20231027,122300,555691935,3190,3170,3190,3170,367
|
|
20231027,122200,554528525,3195,3195,3195,3195,0
|
|
20231027,122100,554528525,3195,3195,3195,3195,100
|
|
20231027,122000,554209025,3195,3175,3195,3170,825
|
|
20231027,121900,551588660,3175,3180,3180,3175,202
|
|
20231027,121800,550946305,3180,3185,3185,3180,960
|
|
20231027,121700,547893440,3185,3185,3185,3185,19
|
|
20231027,121600,547832925,3185,3190,3190,3185,1500
|
|
20231027,121500,543053875,3195,3195,3195,3195,120
|
|
20231027,121400,542670475,3195,3195,3195,3195,20
|
|
20231027,121300,542606575,3195,3195,3195,3195,0
|
|
20231027,121200,542606575,3195,3195,3195,3195,201
|
|
20231027,121100,541964380,3200,3200,3200,3200,0
|
|
20231027,121000,541964380,3200,3200,3200,3200,0
|
|
20231027,120900,541964380,3200,3200,3200,3200,0
|
|
20231027,120800,541964380,3200,3200,3200,3200,15
|
|
20231027,120700,541916380,3200,3200,3200,3200,31
|
|
20231027,120600,541817180,3200,3200,3200,3200,5
|
|
20231027,120500,541801180,3200,3200,3200,3200,1
|
|
20231027,120400,541797980,3185,3185,3185,3185,0
|
|
20231027,120300,541797980,3185,3185,3185,3185,296
|
|
20231027,120200,540855220,3200,3200,3200,3200,154
|
|
20231027,120100,540362420,3195,3190,3195,3190,1245
|
|
20231027,120000,536384905,3185,3185,3185,3185,5
|
|
20231027,115900,536368980,3190,3190,3190,3190,789
|
|
20231027,115800,533852070,3190,3195,3195,3190,424
|
|
20231027,115700,532499390,3195,3200,3200,3195,68
|
|
20231027,115600,532281795,3200,3200,3200,3190,206
|
|
20231027,115500,531624595,3190,3190,3190,3190,0
|
|
20231027,115400,531624595,3190,3190,3190,3190,1645
|
|
20231027,115300,526377045,3200,3195,3200,3190,60
|
|
20231027,115200,526185475,3195,3195,3195,3195,0
|
|
20231027,115100,526185475,3195,3195,3195,3195,0
|
|
20231027,115000,526185475,3195,3195,3195,3195,47
|
|
20231027,114900,526035310,3190,3190,3190,3185,1623
|
|
20231027,114800,520858720,3190,3190,3190,3190,105
|
|
20231027,114700,520523770,3190,3190,3190,3190,0
|
|
20231027,114600,520523770,3190,3190,3190,3190,450
|
|
20231027,114500,519088270,3205,3200,3205,3200,20
|
|
20231027,114400,519024255,3185,3190,3190,3185,100
|
|
20231027,114300,518705335,3210,3210,3210,3210,1
|
|
20231027,114200,518702125,3210,3210,3210,3210,2
|
|
20231027,114100,518695705,3210,3205,3210,3190,207
|
|
20231027,114000,518032265,3205,3205,3205,3205,1
|
|
20231027,113900,518029060,3205,3205,3205,3205,1
|
|
20231027,113800,518025855,3200,3200,3200,3200,46
|
|
20231027,113700,517878655,3200,3200,3200,3200,0
|
|
20231027,113600,517878655,3200,3195,3200,3185,1097
|
|
20231027,113500,514381200,3200,3205,3205,3200,200
|
|
20231027,113400,513740205,3195,3195,3195,3195,1303
|
|
20231027,113300,509577120,3195,3195,3195,3195,12
|
|
20231027,113200,509538780,3195,3195,3200,3195,3348
|
|
20231027,113100,498827300,3195,3195,3195,3195,10
|
|
20231027,113000,498795350,3195,3195,3195,3195,31
|
|
20231027,112900,498696305,3195,3195,3195,3195,150
|
|
20231027,112800,498217055,3200,3200,3200,3200,673
|
|
20231027,112700,496063455,3200,3205,3205,3200,2760
|
|
20231027,112600,487218655,3205,3195,3205,3195,2971
|
|
20231027,112500,477713605,3195,3195,3195,3195,55
|
|
20231027,112400,477537880,3200,3200,3200,3200,8049
|
|
20231027,112300,451781080,3205,3195,3205,3195,3995
|
|
20231027,112200,438997810,3185,3185,3185,3185,0
|
|
20231027,112100,438997810,3185,3190,3195,3185,660
|
|
20231027,112000,436889695,3185,3185,3185,3185,882
|
|
20231027,111900,434080525,3185,3185,3185,3185,29
|
|
20231027,111800,433988160,3190,3190,3195,3190,404
|
|
20231027,111700,432698900,3190,3190,3195,3190,406
|
|
20231027,111600,431403750,3190,3185,3190,3185,152
|
|
20231027,111500,430919595,3170,3170,3170,3170,1451
|
|
20231027,111400,426319925,3165,3185,3185,3165,1149
|
|
20231027,111300,422672490,3190,3190,3190,3190,0
|
|
20231027,111200,422672490,3190,3190,3190,3190,0
|
|
20231027,111100,422672490,3190,3190,3190,3190,100
|
|
20231027,111000,422353490,3190,3190,3190,3190,432
|
|
20231027,110900,420975410,3200,3195,3200,3195,5
|
|
20231027,110800,420959430,3200,3190,3200,3190,823
|
|
20231027,110700,418326050,3190,3190,3200,3190,2633
|
|
20231027,110600,409916770,3190,3190,3190,3190,0
|
|
20231027,110500,409916770,3190,3190,3190,3190,157
|
|
20231027,110400,409415940,3195,3195,3195,3195,0
|
|
20231027,110300,409415940,3195,3195,3195,3195,0
|
|
20231027,110200,409415940,3195,3195,3195,3195,11
|
|
20231027,110100,409380795,3185,3185,3185,3180,130
|
|
20231027,110000,408966750,3185,3195,3195,3185,233
|
|
20231027,105900,408224345,3195,3195,3195,3195,2
|
|
20231027,105800,408217955,3200,3200,3200,3185,3888
|
|
20231027,105700,395792470,3200,3200,3200,3200,103
|
|
20231027,105600,395462870,3200,3190,3200,3190,5143
|
|
20231027,105500,379016985,3190,3190,3190,3190,1433
|
|
20231027,105400,374445715,3190,3180,3190,3180,45
|
|
20231027,105300,374302555,3180,3185,3185,3180,300
|
|
20231027,105200,373347710,3185,3190,3190,3185,170
|
|
20231027,105100,372805450,3185,3175,3185,3175,1570
|
|
20231027,105000,367809005,3180,3180,3180,3180,3
|
|
20231027,104900,367799465,3180,3180,3180,3180,0
|
|
20231027,104800,367799465,3180,3180,3180,3180,0
|
|
20231027,104700,367799465,3180,3180,3180,3180,190
|
|
20231027,104600,367195265,3185,3180,3185,3180,100
|
|
20231027,104500,366877060,3180,3175,3185,3175,2781
|
|
20231027,104400,358033580,3175,3165,3175,3165,4952
|
|
20231027,104300,342325650,3165,3155,3165,3155,1547
|
|
20231027,104200,337439085,3165,3165,3165,3165,188
|
|
20231027,104100,336844065,3165,3165,3165,3165,522
|
|
20231027,104000,335191935,3155,3160,3160,3155,201
|
|
20231027,103900,334557275,3165,3165,3165,3165,1500
|
|
20231027,103800,329809775,3165,3160,3165,3160,330
|
|
20231027,103700,328765375,3160,3160,3160,3160,306
|
|
20231027,103600,327798415,3160,3160,3160,3160,248
|
|
20231027,103500,327014735,3160,3160,3160,3160,83
|
|
20231027,103400,326752455,3165,3165,3165,3165,1
|
|
20231027,103300,326749290,3160,3160,3160,3160,3019
|
|
20231027,103200,317209250,3145,3155,3155,3145,2100
|
|
20231027,103100,310585790,3155,3150,3155,3150,74
|
|
20231027,103000,310352685,3150,3155,3160,3150,929
|
|
20231027,102900,307421885,3155,3155,3155,3155,4
|
|
20231027,102800,307409265,3145,3150,3150,3145,170
|
|
20231027,102700,306873865,3150,3155,3155,3150,37
|
|
20231027,102600,306757150,3155,3155,3155,3145,135
|
|
20231027,102500,306331410,3155,3155,3155,3155,10
|
|
20231027,102400,306299860,3155,3155,3155,3155,120
|
|
20231027,102300,305921260,3155,3155,3155,3155,871
|
|
20231027,102200,303173255,3155,3160,3160,3155,30
|
|
20231027,102100,303078530,3155,3155,3155,3155,670
|
|
20231027,102000,300964680,3155,3145,3155,3135,10437
|
|
20231027,101900,268130775,3140,3140,3145,3135,1910
|
|
20231027,101800,262131045,3135,3135,3135,3135,335
|
|
20231027,101700,261080820,3130,3130,3130,3130,11
|
|
20231027,101600,261046390,3130,3130,3130,3130,14
|
|
20231027,101500,261002570,3130,3130,3130,3130,253
|
|
20231027,101400,260210680,3130,3130,3130,3130,1
|
|
20231027,101300,260207550,3125,3125,3125,3125,6
|
|
20231027,101200,260188800,3125,3110,3125,3110,309
|
|
20231027,101100,259227780,3110,3125,3125,3110,387
|
|
20231027,101000,258022015,3125,3120,3125,3120,636
|
|
20231027,100900,256037515,3120,3120,3120,3120,288
|
|
20231027,100800,255138955,3115,3115,3115,3115,18
|
|
20231027,100700,255082885,3120,3125,3125,3120,113
|
|
20231027,100600,254730320,3120,3125,3125,3120,377
|
|
20231027,100500,253553575,3125,3110,3125,3110,330
|
|
20231027,100400,252527260,3105,3115,3115,3105,672
|
|
20231027,100300,250437700,3110,3110,3110,3110,200
|
|
20231027,100200,249815700,3110,3110,3110,3110,1
|
|
20231027,100100,249812590,3110,3110,3110,3110,693
|
|
20231027,100000,247657360,3110,3110,3110,3110,436
|
|
20231027,095900,246301400,3110,3110,3110,3110,3587
|
|
20231027,095800,235145830,3110,3120,3120,3110,1157
|
|
20231027,095700,231540890,3125,3120,3125,3120,1857
|
|
20231027,095600,225742560,3120,3120,3120,3120,2
|
|
20231027,095500,225736320,3120,3110,3120,3110,423
|
|
20231027,095400,224417560,3110,3120,3120,3110,752
|
|
20231027,095300,222072025,3120,3120,3120,3120,125
|
|
20231027,095200,221682025,3120,3105,3120,3105,3312
|
|
20231027,095100,211367425,3105,3105,3105,3105,5
|
|
20231027,095000,211351900,3110,3115,3115,3110,30
|
|
20231027,094900,211258500,3105,3115,3115,3105,11
|
|
20231027,094800,211224335,3115,3100,3115,3100,252
|
|
20231027,094700,210443120,3100,3105,3105,3100,717
|
|
20231027,094600,208218315,3105,3105,3105,3105,1299
|
|
20231027,094500,204184920,3105,3100,3105,3100,2608
|
|
20231027,094400,196097700,3100,3100,3100,3100,1039
|
|
20231027,094300,192876800,3100,3100,3100,3100,8
|
|
20231027,094200,192852000,3100,3100,3100,3100,235
|
|
20231027,094100,192123500,3100,3100,3100,3100,308
|
|
20231027,094000,191168700,3095,3100,3100,3095,758
|
|
20231027,093900,188822670,3100,3105,3105,3100,2456
|
|
20231027,093800,181207760,3105,3115,3115,3105,22
|
|
20231027,093700,181139380,3115,3110,3115,3110,12
|
|
20231027,093600,181102035,3110,3115,3115,3110,38
|
|
20231027,093500,180983765,3115,3125,3125,3115,33
|
|
20231027,093400,180880810,3125,3120,3125,3120,5
|
|
20231027,093300,180865205,3120,3115,3125,3095,4049
|
|
20231027,093200,168287435,3115,3105,3115,3105,2325
|
|
20231027,093100,161068255,3105,3110,3110,3100,2141
|
|
20231027,093000,154429905,3100,3105,3105,3100,3180
|
|
20231027,092900,144568545,3105,3110,3110,3105,1330
|
|
20231027,092800,140435460,3110,3115,3115,3110,5487
|
|
20231027,092700,123364035,3120,3120,3120,3120,1725
|
|
20231027,092600,117982035,3120,3120,3125,3120,578
|
|
20231027,092500,116177570,3120,3125,3125,3120,1836
|
|
20231027,092400,110449085,3125,3130,3140,3125,2011
|
|
20231027,092300,104158160,3140,3140,3140,3140,650
|
|
20231027,092200,102117160,3140,3140,3140,3140,3
|
|
20231027,092100,102107740,3130,3140,3140,3130,4071
|
|
20231027,092000,89364800,3140,3140,3140,3140,200
|
|
20231027,091900,88736800,3140,3145,3145,3140,305
|
|
20231027,091800,87778950,3145,3130,3145,3120,3180
|
|
20231027,091700,77834070,3130,3140,3140,3130,716
|
|
20231027,091600,75585940,3140,3140,3140,3140,800
|
|
20231027,091500,73073940,3140,3135,3140,3135,1132
|
|
20231027,091400,69525115,3130,3120,3130,3120,1428
|
|
20231027,091300,65058230,3120,3125,3125,3120,59
|
|
20231027,091200,64874140,3125,3125,3125,3125,50
|
|
20231027,091100,64717890,3115,3125,3125,3115,1862
|
|
20231027,091000,58908810,3130,3125,3130,3125,882
|
|
20231027,090900,56152515,3130,3130,3135,3130,74
|
|
20231027,090800,55920885,3130,3125,3130,3125,91
|
|
20231027,090700,55636505,3125,3120,3125,3120,661
|
|
20231027,090600,53570885,3120,3125,3125,3120,681
|
|
20231027,090500,51444265,3125,3135,3135,3125,1553
|
|
20231027,090400,46588320,3135,3130,3135,3130,3194
|
|
20231027,090300,36575230,3120,3120,3140,3115,842
|
|
20231027,090200,33946975,3120,3150,3150,3120,1640
|
|
20231027,090100,28821590,3150,3140,3150,3140,2004
|
|
20231027,090000,22518990,3125,3120,3125,3120,7217
|