684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202100,716190910,3335,3335,3335,3335,1548
|
|
20231027,202000,716190910,3335,3335,3335,3335,0
|
|
20231027,201900,716190910,3335,3335,3335,3335,0
|
|
20231027,201800,716190910,3335,3335,3335,3335,0
|
|
20231027,201700,716190910,3335,3335,3335,3335,0
|
|
20231027,201600,716190910,3335,3335,3335,3335,0
|
|
20231027,201500,716190910,3335,3335,3335,3335,0
|
|
20231027,201400,716190910,3335,3335,3335,3335,0
|
|
20231027,201300,716190910,3335,3335,3335,3335,0
|
|
20231027,201200,716190910,3335,3335,3335,3335,0
|
|
20231027,201100,716190910,3335,3335,3335,3335,0
|
|
20231027,201000,716190910,3335,3335,3335,3335,0
|
|
20231027,200900,716190910,3335,3335,3335,3335,0
|
|
20231027,200800,716190910,3335,3335,3335,3335,0
|
|
20231027,200700,716190910,3335,3335,3335,3335,0
|
|
20231027,200600,716190910,3335,3335,3335,3335,0
|
|
20231027,200500,716190910,3335,3335,3335,3335,0
|
|
20231027,200400,716190910,3335,3335,3335,3335,0
|
|
20231027,200300,716190910,3335,3335,3335,3335,0
|
|
20231027,200200,716190910,3335,3335,3335,3335,0
|
|
20231027,200100,716190910,3335,3335,3335,3335,0
|
|
20231027,200000,716190910,3335,3335,3335,3335,0
|
|
20231027,195900,716190910,3335,3335,3335,3335,0
|
|
20231027,195800,716190910,3335,3335,3335,3335,0
|
|
20231027,195700,716190910,3335,3335,3335,3335,0
|
|
20231027,195600,716190910,3335,3335,3335,3335,0
|
|
20231027,195500,716190910,3335,3335,3335,3335,0
|
|
20231027,195400,716190910,3335,3335,3335,3335,0
|
|
20231027,195300,716190910,3335,3335,3335,3335,0
|
|
20231027,195200,716190910,3335,3335,3335,3335,0
|
|
20231027,195100,716190910,3335,3335,3335,3335,1548
|
|
20231027,195000,716190910,3335,3335,3335,3335,0
|
|
20231027,194900,716190910,3335,3335,3335,3335,0
|
|
20231027,194800,716190910,3335,3335,3335,3335,0
|
|
20231027,194700,716190910,3335,3335,3335,3335,0
|
|
20231027,194600,716190910,3335,3335,3335,3335,0
|
|
20231027,194500,716190910,3335,3335,3335,3335,0
|
|
20231027,194400,716190910,3335,3335,3335,3335,0
|
|
20231027,194300,716190910,3335,3335,3335,3335,0
|
|
20231027,194200,716190910,3335,3335,3335,3335,0
|
|
20231027,194100,716190910,3335,3335,3335,3335,0
|
|
20231027,194000,716190910,3335,3335,3335,3335,0
|
|
20231027,193900,716190910,3335,3335,3335,3335,0
|
|
20231027,193800,716190910,3335,3335,3335,3335,0
|
|
20231027,193700,716190910,3335,3335,3335,3335,0
|
|
20231027,193600,716190910,3335,3335,3335,3335,0
|
|
20231027,193500,716190910,3335,3335,3335,3335,0
|
|
20231027,193400,716190910,3335,3335,3335,3335,0
|
|
20231027,193300,716190910,3335,3335,3335,3335,0
|
|
20231027,193200,716190910,3335,3335,3335,3335,0
|
|
20231027,193100,716190910,3335,3335,3335,3335,0
|
|
20231027,193000,716190910,3335,3335,3335,3335,0
|
|
20231027,192900,716190910,3335,3335,3335,3335,0
|
|
20231027,192800,716190910,3335,3335,3335,3335,0
|
|
20231027,192700,716190910,3335,3335,3335,3335,0
|
|
20231027,192600,716190910,3335,3335,3335,3335,0
|
|
20231027,192500,716190910,3335,3335,3335,3335,0
|
|
20231027,192400,716190910,3335,3335,3335,3335,0
|
|
20231027,192300,716190910,3335,3335,3335,3335,0
|
|
20231027,192200,716190910,3335,3335,3335,3335,0
|
|
20231027,192100,716190910,3335,3335,3335,3335,1548
|
|
20231027,192000,716190910,3335,3335,3335,3335,0
|
|
20231027,191900,716190910,3335,3335,3335,3335,0
|
|
20231027,191800,716190910,3335,3335,3335,3335,0
|
|
20231027,191700,716190910,3335,3335,3335,3335,0
|
|
20231027,191600,716190910,3335,3335,3335,3335,0
|
|
20231027,191500,716190910,3335,3335,3335,3335,0
|
|
20231027,191400,716190910,3335,3335,3335,3335,0
|
|
20231027,191300,716190910,3335,3335,3335,3335,0
|
|
20231027,191200,716190910,3335,3335,3335,3335,0
|
|
20231027,191100,716190910,3335,3335,3335,3335,0
|
|
20231027,191000,716190910,3335,3335,3335,3335,0
|
|
20231027,190900,716190910,3335,3335,3335,3335,0
|
|
20231027,190800,716190910,3335,3335,3335,3335,0
|
|
20231027,190700,716190910,3335,3335,3335,3335,0
|
|
20231027,190600,716190910,3335,3335,3335,3335,0
|
|
20231027,190500,716190910,3335,3335,3335,3335,0
|
|
20231027,190400,716190910,3335,3335,3335,3335,0
|
|
20231027,190300,716190910,3335,3335,3335,3335,0
|
|
20231027,190200,716190910,3335,3335,3335,3335,0
|
|
20231027,190100,716190910,3335,3335,3335,3335,0
|
|
20231027,190000,716190910,3335,3335,3335,3335,0
|
|
20231027,185900,716190910,3335,3335,3335,3335,0
|
|
20231027,185800,716190910,3335,3335,3335,3335,0
|
|
20231027,185700,716190910,3335,3335,3335,3335,0
|
|
20231027,185600,716190910,3335,3335,3335,3335,0
|
|
20231027,185500,716190910,3335,3335,3335,3335,0
|
|
20231027,185400,716190910,3335,3335,3335,3335,0
|
|
20231027,185300,716190910,3335,3335,3335,3335,0
|
|
20231027,185200,716190910,3335,3335,3335,3335,0
|
|
20231027,185100,716190910,3335,3335,3335,3335,1548
|
|
20231027,185000,716190910,3335,3335,3335,3335,0
|
|
20231027,184900,716190910,3335,3335,3335,3335,0
|
|
20231027,184800,716190910,3335,3335,3335,3335,0
|
|
20231027,184700,716190910,3335,3335,3335,3335,0
|
|
20231027,184600,716190910,3335,3335,3335,3335,0
|
|
20231027,184500,716190910,3335,3335,3335,3335,0
|
|
20231027,184400,716190910,3335,3335,3335,3335,0
|
|
20231027,184300,716190910,3335,3335,3335,3335,0
|
|
20231027,184200,716190910,3335,3335,3335,3335,0
|
|
20231027,184100,716190910,3335,3335,3335,3335,0
|
|
20231027,184000,716190910,3335,3335,3335,3335,0
|
|
20231027,183900,716190910,3335,3335,3335,3335,0
|
|
20231027,183800,716190910,3335,3335,3335,3335,0
|
|
20231027,183700,716190910,3335,3335,3335,3335,0
|
|
20231027,183600,716190910,3335,3335,3335,3335,0
|
|
20231027,183500,716190910,3335,3335,3335,3335,0
|
|
20231027,183400,716190910,3335,3335,3335,3335,0
|
|
20231027,183300,716190910,3335,3335,3335,3335,0
|
|
20231027,183200,716190910,3335,3335,3335,3335,0
|
|
20231027,183100,716190910,3335,3335,3335,3335,0
|
|
20231027,183000,716190910,3335,3335,3335,3335,0
|
|
20231027,182900,716190910,3335,3335,3335,3335,0
|
|
20231027,182800,716190910,3335,3335,3335,3335,0
|
|
20231027,182700,716190910,3335,3335,3335,3335,0
|
|
20231027,182600,716190910,3335,3335,3335,3335,0
|
|
20231027,182500,716190910,3335,3335,3335,3335,0
|
|
20231027,182400,716190910,3335,3335,3335,3335,0
|
|
20231027,182300,716190910,3335,3335,3335,3335,0
|
|
20231027,182200,716190910,3335,3335,3335,3335,0
|
|
20231027,182100,716190910,3335,3335,3335,3335,1548
|
|
20231027,182000,716190910,3335,3335,3335,3335,0
|
|
20231027,181900,716190910,3335,3335,3335,3335,0
|
|
20231027,181800,716190910,3335,3335,3335,3335,0
|
|
20231027,181700,716190910,3335,3335,3335,3335,0
|
|
20231027,181600,716190910,3335,3335,3335,3335,0
|
|
20231027,181500,716190910,3335,3335,3335,3335,0
|
|
20231027,181400,716190910,3335,3335,3335,3335,0
|
|
20231027,181300,716190910,3335,3335,3335,3335,0
|
|
20231027,181200,716190910,3335,3335,3335,3335,0
|
|
20231027,181100,716190910,3335,3335,3335,3335,0
|
|
20231027,181000,716190910,3335,3335,3335,3335,0
|
|
20231027,180900,716190910,3335,3335,3335,3335,0
|
|
20231027,180800,716190910,3335,3335,3335,3335,0
|
|
20231027,180700,716190910,3335,3335,3335,3335,0
|
|
20231027,180600,716190910,3335,3335,3335,3335,0
|
|
20231027,180500,716190910,3335,3335,3335,3335,0
|
|
20231027,180400,716190910,3335,3335,3335,3335,0
|
|
20231027,180300,716190910,3335,3335,3335,3335,0
|
|
20231027,180200,716190910,3335,3335,3335,3335,0
|
|
20231027,180100,716190910,3335,3335,3335,3335,0
|
|
20231027,180000,716190910,3335,3335,3335,3335,0
|
|
20231027,175900,716190910,3335,3335,3335,3335,0
|
|
20231027,175800,716190910,3335,3335,3335,3335,0
|
|
20231027,175700,716190910,3335,3335,3335,3335,0
|
|
20231027,175600,716190910,3335,3335,3335,3335,0
|
|
20231027,175500,716190910,3335,3335,3335,3335,0
|
|
20231027,175400,716190910,3335,3335,3335,3335,0
|
|
20231027,175300,716190910,3335,3335,3335,3335,0
|
|
20231027,175200,716190910,3335,3335,3335,3335,0
|
|
20231027,175100,716190910,3335,3335,3335,3335,1548
|
|
20231027,175000,716190910,3335,3335,3335,3335,0
|
|
20231027,174900,716190910,3335,3335,3335,3335,0
|
|
20231027,174800,716190910,3335,3335,3335,3335,0
|
|
20231027,174700,716190910,3335,3335,3335,3335,0
|
|
20231027,174600,716190910,3335,3335,3335,3335,0
|
|
20231027,174500,716190910,3335,3335,3335,3335,0
|
|
20231027,174400,716190910,3335,3335,3335,3335,0
|
|
20231027,174300,716190910,3335,3335,3335,3335,0
|
|
20231027,174200,716190910,3335,3335,3335,3335,0
|
|
20231027,174100,716190910,3335,3335,3335,3335,0
|
|
20231027,174000,716190910,3335,3335,3335,3335,0
|
|
20231027,173900,716190910,3335,3335,3335,3335,0
|
|
20231027,173800,716190910,3335,3335,3335,3335,0
|
|
20231027,173700,716190910,3335,3335,3335,3335,0
|
|
20231027,173600,716190910,3335,3335,3335,3335,0
|
|
20231027,173500,716190910,3335,3335,3335,3335,0
|
|
20231027,173400,716190910,3335,3335,3335,3335,0
|
|
20231027,173300,716190910,3335,3335,3335,3335,0
|
|
20231027,173200,716190910,3335,3335,3335,3335,0
|
|
20231027,173100,716190910,3335,3335,3335,3335,0
|
|
20231027,173000,716190910,3335,3335,3335,3335,0
|
|
20231027,172900,716190910,3335,3335,3335,3335,0
|
|
20231027,172800,716190910,3335,3335,3335,3335,0
|
|
20231027,172700,716190910,3335,3335,3335,3335,0
|
|
20231027,172600,716190910,3335,3335,3335,3335,0
|
|
20231027,172500,716190910,3335,3335,3335,3335,0
|
|
20231027,172400,716190910,3335,3335,3335,3335,0
|
|
20231027,172300,716190910,3335,3335,3335,3335,0
|
|
20231027,172200,716190910,3335,3335,3335,3335,0
|
|
20231027,172100,716190910,3335,3335,3335,3335,1548
|
|
20231027,172000,716190910,3335,3335,3335,3335,0
|
|
20231027,171900,716190910,3335,3335,3335,3335,0
|
|
20231027,171800,716190910,3335,3335,3335,3335,0
|
|
20231027,171700,716190910,3335,3335,3335,3335,0
|
|
20231027,171600,716190910,3335,3335,3335,3335,0
|
|
20231027,171500,716190910,3335,3335,3335,3335,0
|
|
20231027,171400,716190910,3335,3335,3335,3335,0
|
|
20231027,171300,716190910,3335,3335,3335,3335,0
|
|
20231027,171200,716190910,3335,3335,3335,3335,0
|
|
20231027,171100,716190910,3335,3335,3335,3335,0
|
|
20231027,171000,716190910,3335,3335,3335,3335,0
|
|
20231027,170900,716190910,3335,3335,3335,3335,0
|
|
20231027,170800,716190910,3335,3335,3335,3335,0
|
|
20231027,170700,716190910,3335,3335,3335,3335,0
|
|
20231027,170600,716190910,3335,3335,3335,3335,0
|
|
20231027,170500,716190910,3335,3335,3335,3335,0
|
|
20231027,170400,716190910,3335,3335,3335,3335,0
|
|
20231027,170300,716190910,3335,3335,3335,3335,0
|
|
20231027,170200,716190910,3335,3335,3335,3335,0
|
|
20231027,170100,716190910,3335,3335,3335,3335,0
|
|
20231027,170000,716190910,3335,3335,3335,3335,0
|
|
20231027,165900,716190910,3335,3335,3335,3335,0
|
|
20231027,165800,716190910,3335,3335,3335,3335,0
|
|
20231027,165700,716190910,3335,3335,3335,3335,0
|
|
20231027,165600,716190910,3335,3335,3335,3335,0
|
|
20231027,165500,716190910,3335,3335,3335,3335,0
|
|
20231027,165400,716190910,3335,3335,3335,3335,0
|
|
20231027,165300,716190910,3335,3335,3335,3335,0
|
|
20231027,165200,716190910,3335,3335,3335,3335,0
|
|
20231027,165100,716190910,3335,3335,3335,3335,1548
|
|
20231027,165000,716190910,3335,3335,3335,3335,0
|
|
20231027,164900,716190910,3335,3335,3335,3335,0
|
|
20231027,164800,716190910,3335,3335,3335,3335,0
|
|
20231027,164700,716190910,3335,3335,3335,3335,0
|
|
20231027,164600,716190910,3335,3335,3335,3335,0
|
|
20231027,164500,716190910,3335,3335,3335,3335,0
|
|
20231027,164400,716190910,3335,3335,3335,3335,0
|
|
20231027,164300,716190910,3335,3335,3335,3335,0
|
|
20231027,164200,716190910,3335,3335,3335,3335,0
|
|
20231027,164100,716190910,3335,3335,3335,3335,0
|
|
20231027,164000,716190910,3335,3335,3335,3335,0
|
|
20231027,163900,716190910,3335,3335,3335,3335,0
|
|
20231027,163800,716190910,3335,3335,3335,3335,0
|
|
20231027,163700,716190910,3335,3335,3335,3335,0
|
|
20231027,163600,716190910,3335,3335,3335,3335,0
|
|
20231027,163500,716190910,3335,3335,3335,3335,0
|
|
20231027,163400,716190910,3335,3335,3335,3335,0
|
|
20231027,163300,716190910,3335,3335,3335,3335,0
|
|
20231027,163200,716190910,3335,3335,3335,3335,0
|
|
20231027,163100,716190910,3335,3335,3335,3335,0
|
|
20231027,163000,716190910,3335,3335,3335,3335,0
|
|
20231027,162900,716190910,3335,3335,3335,3335,0
|
|
20231027,162800,716190910,3335,3335,3335,3335,0
|
|
20231027,162700,716190910,3335,3335,3335,3335,0
|
|
20231027,162600,716190910,3335,3335,3335,3335,0
|
|
20231027,162500,716190910,3335,3335,3335,3335,0
|
|
20231027,162400,716190910,3335,3335,3335,3335,0
|
|
20231027,162300,716190910,3335,3335,3335,3335,0
|
|
20231027,162200,716190910,3335,3335,3335,3335,0
|
|
20231027,162100,716190910,3335,3335,3335,3335,1548
|
|
20231027,162000,716190910,3335,3335,3335,3335,0
|
|
20231027,161900,716190910,3335,3335,3335,3335,0
|
|
20231027,161800,716190910,3335,3335,3335,3335,0
|
|
20231027,161700,716190910,3335,3335,3335,3335,0
|
|
20231027,161600,716190910,3335,3335,3335,3335,0
|
|
20231027,161500,716190910,3335,3335,3335,3335,0
|
|
20231027,161400,716190910,3335,3335,3335,3335,0
|
|
20231027,161300,716190910,3335,3335,3335,3335,0
|
|
20231027,161200,716190910,3335,3335,3335,3335,0
|
|
20231027,161100,716190910,3335,3335,3335,3335,0
|
|
20231027,161000,716190910,3335,3335,3335,3335,0
|
|
20231027,160900,716190910,3335,3335,3335,3335,0
|
|
20231027,160800,716190910,3335,3335,3335,3335,0
|
|
20231027,160700,716190910,3335,3335,3335,3335,0
|
|
20231027,160600,716190910,3335,3335,3335,3335,0
|
|
20231027,160500,716190910,3335,3335,3335,3335,0
|
|
20231027,160400,716190910,3335,3335,3335,3335,0
|
|
20231027,160300,716190910,3335,3335,3335,3335,0
|
|
20231027,160200,716190910,3335,3335,3335,3335,0
|
|
20231027,160100,716190910,3335,3335,3335,3335,0
|
|
20231027,160000,716190910,3335,3335,3335,3335,0
|
|
20231027,155900,716190910,3335,3335,3335,3335,0
|
|
20231027,155800,716190910,3335,3335,3335,3335,0
|
|
20231027,155700,716190910,3335,3335,3335,3335,0
|
|
20231027,155600,716190910,3335,3335,3335,3335,0
|
|
20231027,155500,716190910,3335,3335,3335,3335,0
|
|
20231027,155400,716190910,3335,3335,3335,3335,0
|
|
20231027,155300,716190910,3335,3335,3335,3335,0
|
|
20231027,155200,716190910,3335,3335,3335,3335,0
|
|
20231027,155100,716190910,3335,3335,3335,3335,1548
|
|
20231027,155000,716190910,3335,3335,3335,3335,0
|
|
20231027,154900,716190910,3335,3335,3335,3335,0
|
|
20231027,154800,716190910,3335,3335,3335,3335,0
|
|
20231027,154700,716190910,3335,3335,3335,3335,0
|
|
20231027,154600,716190910,3335,3335,3335,3335,0
|
|
20231027,154500,716190910,3335,3335,3335,3335,0
|
|
20231027,154400,716190910,3335,3335,3335,3335,0
|
|
20231027,154300,716190910,3335,3335,3335,3335,0
|
|
20231027,154200,716190910,3335,3335,3335,3335,0
|
|
20231027,154100,716190910,3335,3335,3335,3335,0
|
|
20231027,154000,716190910,3335,3335,3335,3335,0
|
|
20231027,153900,716190910,3335,3335,3335,3335,0
|
|
20231027,153800,716190910,3335,3335,3335,3335,0
|
|
20231027,153700,716190910,3335,3335,3335,3335,0
|
|
20231027,153600,716190910,3335,3335,3335,3335,0
|
|
20231027,153500,716190910,3335,3335,3335,3335,0
|
|
20231027,153400,716190910,3335,3335,3335,3335,0
|
|
20231027,153300,716190910,3335,3335,3335,3335,0
|
|
20231027,153200,716190910,3335,3335,3335,3335,0
|
|
20231027,153100,716190910,3335,3335,3335,3335,0
|
|
20231027,153000,716190910,3335,3335,3335,3335,1548
|
|
20231027,152900,711028330,3330,3330,3330,3330,0
|
|
20231027,152800,711028330,3330,3330,3330,3330,0
|
|
20231027,152700,711028330,3330,3330,3330,3330,0
|
|
20231027,152600,711028330,3330,3330,3330,3330,0
|
|
20231027,152500,711028330,3330,3330,3330,3330,0
|
|
20231027,152400,711028330,3330,3330,3330,3330,0
|
|
20231027,152300,711028330,3330,3330,3330,3330,0
|
|
20231027,152200,711028330,3330,3330,3330,3330,0
|
|
20231027,152100,711028330,3330,3330,3330,3330,0
|
|
20231027,152000,711028330,3330,3330,3330,3330,0
|
|
20231027,151900,711028330,3330,3330,3330,3330,0
|
|
20231027,151800,711028330,3330,3330,3330,3315,555
|
|
20231027,151700,709186490,3335,3335,3335,3335,0
|
|
20231027,151600,709186490,3335,3335,3340,3315,452
|
|
20231027,151500,707684190,3340,3340,3340,3340,1
|
|
20231027,151400,707680850,3315,3325,3325,3315,2487
|
|
20231027,151300,699425310,3340,3330,3340,3330,151
|
|
20231027,151200,698922420,3340,3335,3340,3335,32
|
|
20231027,151100,698815685,3340,3330,3340,3330,816
|
|
20231027,151000,696097390,3330,3330,3330,3330,0
|
|
20231027,150900,696097390,3330,3330,3330,3330,0
|
|
20231027,150800,696097390,3330,3330,3330,3330,0
|
|
20231027,150700,696097390,3330,3330,3330,3330,0
|
|
20231027,150600,696097390,3330,3330,3330,3330,63
|
|
20231027,150500,695887600,3330,3330,3330,3330,107
|
|
20231027,150400,695531290,3335,3335,3335,3335,1
|
|
20231027,150300,695527955,3340,3340,3340,3340,0
|
|
20231027,150200,695527955,3340,3340,3340,3340,0
|
|
20231027,150100,695527955,3340,3340,3340,3340,0
|
|
20231027,150000,695527955,3340,3340,3340,3340,1
|
|
20231027,145900,695524615,3330,3330,3330,3330,0
|
|
20231027,145800,695524615,3330,3335,3335,3330,200
|
|
20231027,145700,694858600,3335,3335,3335,3335,1
|
|
20231027,145600,694855265,3340,3340,3345,3340,9
|
|
20231027,145500,694825200,3335,3335,3335,3335,0
|
|
20231027,145400,694825200,3335,3340,3345,3335,126
|
|
20231027,145300,694404740,3335,3330,3345,3330,3121
|
|
20231027,145200,684011515,3325,3320,3330,3320,359
|
|
20231027,145100,682819585,3320,3335,3335,3320,896
|
|
20231027,145000,679840275,3330,3330,3330,3330,0
|
|
20231027,144900,679840275,3330,3340,3340,3330,368
|
|
20231027,144800,678613660,3340,3335,3340,3335,175
|
|
20231027,144700,678029205,3340,3340,3340,3340,0
|
|
20231027,144600,678029205,3340,3330,3340,3330,154
|
|
20231027,144500,677515540,3330,3330,3330,3330,14
|
|
20231027,144400,677468920,3335,3330,3335,3330,324
|
|
20231027,144300,676389610,3325,3325,3325,3325,10
|
|
20231027,144200,676356360,3330,3330,3330,3330,50
|
|
20231027,144100,676189860,3325,3325,3325,3325,20
|
|
20231027,144000,676123360,3325,3325,3325,3325,0
|
|
20231027,143900,676123360,3325,3325,3325,3325,0
|
|
20231027,143800,676123360,3325,3325,3325,3325,0
|
|
20231027,143700,676123360,3325,3325,3325,3325,3
|
|
20231027,143600,676113385,3325,3325,3325,3325,0
|
|
20231027,143500,676113385,3325,3325,3325,3325,0
|
|
20231027,143400,676113385,3325,3325,3335,3320,332
|
|
20231027,143300,675007615,3320,3325,3325,3320,165
|
|
20231027,143200,674459605,3325,3325,3325,3325,900
|
|
20231027,143100,671467105,3330,3330,3330,3330,171
|
|
20231027,143000,670897675,3335,3330,3335,3330,702
|
|
20231027,142900,668559925,3335,3340,3340,3335,783
|
|
20231027,142800,665948605,3335,3335,3335,3335,78
|
|
20231027,142700,665688475,3340,3340,3340,3340,0
|
|
20231027,142600,665688475,3340,3340,3340,3340,31
|
|
20231027,142500,665584935,3335,3340,3340,3335,806
|
|
20231027,142400,662896880,3340,3340,3340,3340,39
|
|
20231027,142300,662766620,3340,3340,3340,3340,0
|
|
20231027,142200,662766620,3340,3340,3340,3340,0
|
|
20231027,142100,662766620,3340,3340,3340,3340,0
|
|
20231027,142000,662766620,3340,3340,3340,3340,0
|
|
20231027,141900,662766620,3340,3340,3340,3340,2
|
|
20231027,141800,662759940,3350,3350,3350,3350,0
|
|
20231027,141700,662759940,3350,3350,3350,3350,15
|
|
20231027,141600,662709690,3350,3350,3350,3350,160
|
|
20231027,141500,662173690,3355,3355,3355,3355,0
|
|
20231027,141400,662173690,3355,3355,3355,3355,0
|
|
20231027,141300,662173690,3355,3355,3355,3355,2
|
|
20231027,141200,662166980,3335,3340,3340,3335,733
|
|
20231027,141100,659722310,3360,3360,3360,3360,0
|
|
20231027,141000,659722310,3360,3340,3360,3340,75
|
|
20231027,140900,659471790,3340,3340,3340,3340,0
|
|
20231027,140800,659471790,3340,3340,3340,3340,25
|
|
20231027,140700,659388290,3340,3340,3340,3340,1
|
|
20231027,140600,659384950,3350,3350,3350,3350,1
|
|
20231027,140500,659381600,3340,3340,3340,3340,0
|
|
20231027,140400,659381600,3340,3340,3340,3340,0
|
|
20231027,140300,659381600,3340,3340,3340,3340,0
|
|
20231027,140200,659381600,3340,3340,3340,3340,50
|
|
20231027,140100,659214600,3355,3355,3355,3355,5
|
|
20231027,140000,659197825,3365,3365,3365,3365,0
|
|
20231027,135900,659197825,3365,3365,3365,3365,0
|
|
20231027,135800,659197825,3365,3365,3365,3365,0
|
|
20231027,135700,659197825,3365,3365,3365,3365,0
|
|
20231027,135600,659197825,3365,3365,3365,3365,0
|
|
20231027,135500,659197825,3365,3365,3365,3365,0
|
|
20231027,135400,659197825,3365,3365,3365,3365,0
|
|
20231027,135300,659197825,3365,3365,3365,3365,0
|
|
20231027,135200,659197825,3365,3365,3365,3365,1
|
|
20231027,135100,659194460,3335,3350,3350,3335,410
|
|
20231027,135000,657826590,3360,3365,3365,3360,3
|
|
20231027,134900,657816500,3375,3350,3375,3350,132
|
|
20231027,134800,657374250,3375,3355,3375,3355,4
|
|
20231027,134700,657360795,3335,3350,3350,3335,497
|
|
20231027,134600,655700700,3325,3360,3360,3325,3976
|
|
20231027,134500,642461600,3380,3380,3380,3380,0
|
|
20231027,134400,642461600,3380,3365,3380,3355,2846
|
|
20231027,134300,632913030,3360,3355,3360,3355,155
|
|
20231027,134200,632392995,3355,3355,3355,3355,0
|
|
20231027,134100,632392995,3355,3355,3355,3355,0
|
|
20231027,134000,632392995,3355,3335,3355,3335,2
|
|
20231027,133900,632386305,3335,3335,3335,3335,0
|
|
20231027,133800,632386305,3335,3335,3335,3335,0
|
|
20231027,133700,632386305,3335,3335,3335,3335,0
|
|
20231027,133600,632386305,3335,3345,3345,3335,400
|
|
20231027,133500,631051645,3355,3355,3355,3355,3
|
|
20231027,133400,631041580,3355,3355,3355,3355,2
|
|
20231027,133300,631034870,3355,3355,3355,3355,0
|
|
20231027,133200,631034870,3355,3355,3355,3355,1
|
|
20231027,133100,631031515,3355,3355,3355,3355,0
|
|
20231027,133000,631031515,3355,3355,3355,3355,0
|
|
20231027,132900,631031515,3355,3355,3355,3355,0
|
|
20231027,132800,631031515,3355,3355,3355,3355,0
|
|
20231027,132700,631031515,3355,3355,3355,3355,0
|
|
20231027,132600,631031515,3355,3355,3355,3355,1
|
|
20231027,132500,631028160,3345,3345,3345,3345,113
|
|
20231027,132400,630650175,3355,3355,3355,3355,1
|
|
20231027,132300,630646820,3330,3335,3355,3330,355
|
|
20231027,132200,629464420,3335,3335,3335,3335,4
|
|
20231027,132100,629451080,3340,3340,3340,3340,0
|
|
20231027,132000,629451080,3340,3340,3340,3340,0
|
|
20231027,131900,629451080,3340,3340,3340,3340,0
|
|
20231027,131800,629451080,3340,3340,3340,3340,0
|
|
20231027,131700,629451080,3340,3340,3340,3340,1
|
|
20231027,131600,629447740,3325,3325,3325,3325,1
|
|
20231027,131500,629444415,3350,3330,3350,3325,696
|
|
20231027,131400,627127895,3350,3350,3350,3350,0
|
|
20231027,131300,627127895,3350,3335,3350,3330,709
|
|
20231027,131200,624764820,3335,3350,3350,3335,700
|
|
20231027,131100,622423790,3350,3350,3350,3350,10
|
|
20231027,131000,622390290,3350,3350,3350,3350,0
|
|
20231027,130900,622390290,3350,3350,3350,3350,24
|
|
20231027,130800,622309890,3350,3350,3350,3350,0
|
|
20231027,130700,622309890,3350,3350,3350,3350,0
|
|
20231027,130600,622309890,3350,3350,3350,3350,0
|
|
20231027,130500,622309890,3350,3350,3350,3350,10
|
|
20231027,130400,622276390,3375,3355,3375,3355,1441
|
|
20231027,130300,617423810,3360,3360,3360,3360,0
|
|
20231027,130200,617423810,3360,3350,3360,3350,24
|
|
20231027,130100,617343400,3355,3355,3355,3355,11
|
|
20231027,130000,617306495,3360,3350,3360,3335,925
|
|
20231027,125900,614212110,3355,3355,3355,3355,18
|
|
20231027,125800,614151720,3350,3345,3350,3345,563
|
|
20231027,125700,612265750,3350,3350,3350,3350,0
|
|
20231027,125600,612265750,3350,3350,3350,3350,1150
|
|
20231027,125500,608413250,3350,3350,3350,3350,0
|
|
20231027,125400,608413250,3350,3350,3350,3350,109
|
|
20231027,125300,608048100,3350,3350,3350,3350,0
|
|
20231027,125200,608048100,3350,3350,3350,3350,0
|
|
20231027,125100,608048100,3350,3355,3355,3350,242
|
|
20231027,125000,607237135,3360,3360,3360,3360,0
|
|
20231027,124900,607237135,3360,3360,3360,3360,107
|
|
20231027,124800,606877615,3360,3360,3360,3360,0
|
|
20231027,124700,606877615,3360,3365,3365,3360,123
|
|
20231027,124600,606464310,3370,3370,3370,3370,879
|
|
20231027,124500,603502080,3370,3370,3370,3370,1834
|
|
20231027,124400,597321500,3370,3370,3370,3370,0
|
|
20231027,124300,597321500,3370,3370,3370,3370,158
|
|
20231027,124200,596789040,3370,3370,3370,3370,0
|
|
20231027,124100,596789040,3370,3370,3370,3370,175
|
|
20231027,124000,596199290,3370,3370,3370,3370,0
|
|
20231027,123900,596199290,3370,3370,3370,3370,380
|
|
20231027,123800,594918690,3375,3375,3375,3375,76
|
|
20231027,123700,594662190,3375,3375,3375,3375,0
|
|
20231027,123600,594662190,3375,3375,3375,3375,1
|
|
20231027,123500,594658815,3375,3375,3375,3375,0
|
|
20231027,123400,594658815,3375,3375,3375,3375,32
|
|
20231027,123300,594550815,3375,3375,3375,3375,0
|
|
20231027,123200,594550815,3375,3375,3375,3375,0
|
|
20231027,123100,594550815,3375,3380,3380,3375,1023
|
|
20231027,123000,591094075,3385,3385,3385,3385,0
|
|
20231027,122900,591094075,3385,3390,3390,3385,207
|
|
20231027,122800,590393375,3395,3395,3395,3395,0
|
|
20231027,122700,590393375,3395,3395,3395,3395,0
|
|
20231027,122600,590393375,3395,3395,3395,3395,73
|
|
20231027,122500,590145540,3395,3395,3395,3395,0
|
|
20231027,122400,590145540,3395,3405,3410,3395,301
|
|
20231027,122300,589119190,3405,3405,3405,3405,0
|
|
20231027,122200,589119190,3405,3405,3405,3405,0
|
|
20231027,122100,589119190,3405,3405,3405,3405,0
|
|
20231027,122000,589119190,3405,3405,3405,3405,0
|
|
20231027,121900,589119190,3405,3405,3405,3405,0
|
|
20231027,121800,589119190,3405,3405,3405,3405,0
|
|
20231027,121700,589119190,3405,3405,3405,3405,0
|
|
20231027,121600,589119190,3405,3405,3405,3405,3
|
|
20231027,121500,589108975,3395,3395,3395,3395,222
|
|
20231027,121400,588355285,3405,3405,3405,3405,11
|
|
20231027,121300,588317830,3405,3405,3405,3405,1
|
|
20231027,121200,588314425,3410,3395,3410,3385,254
|
|
20231027,121100,587452675,3415,3415,3415,3415,0
|
|
20231027,121000,587452675,3415,3415,3415,3415,0
|
|
20231027,120900,587452675,3415,3415,3415,3415,0
|
|
20231027,120800,587452675,3415,3415,3415,3415,0
|
|
20231027,120700,587452675,3415,3415,3415,3415,0
|
|
20231027,120600,587452675,3415,3415,3415,3415,0
|
|
20231027,120500,587452675,3415,3415,3415,3415,0
|
|
20231027,120400,587452675,3415,3415,3415,3415,0
|
|
20231027,120300,587452675,3415,3415,3415,3415,10
|
|
20231027,120200,587418525,3415,3415,3415,3415,0
|
|
20231027,120100,587418525,3415,3415,3415,3415,0
|
|
20231027,120000,587418525,3415,3415,3415,3415,0
|
|
20231027,115900,587418525,3415,3415,3415,3415,0
|
|
20231027,115800,587418525,3415,3415,3415,3415,0
|
|
20231027,115700,587418525,3415,3410,3415,3410,237
|
|
20231027,115600,586609855,3410,3410,3410,3410,0
|
|
20231027,115500,586609855,3410,3410,3410,3410,0
|
|
20231027,115400,586609855,3410,3410,3410,3410,0
|
|
20231027,115300,586609855,3410,3410,3410,3410,0
|
|
20231027,115200,586609855,3410,3410,3410,3410,100
|
|
20231027,115100,586268855,3410,3410,3410,3410,0
|
|
20231027,115000,586268855,3410,3410,3410,3410,0
|
|
20231027,114900,586268855,3410,3410,3410,3410,1
|
|
20231027,114800,586265445,3415,3400,3415,3400,111
|
|
20231027,114700,585888030,3420,3420,3420,3400,3
|
|
20231027,114600,585877790,3405,3425,3425,3405,294
|
|
20231027,114500,584875425,3420,3415,3430,3415,22
|
|
20231027,114400,584800175,3415,3415,3415,3415,1
|
|
20231027,114300,584796760,3415,3400,3415,3400,72
|
|
20231027,114200,584551835,3385,3385,3390,3385,2113
|
|
20231027,114100,577399220,3385,3385,3385,3385,59
|
|
20231027,114000,577199505,3395,3395,3395,3395,2
|
|
20231027,113900,577192715,3395,3395,3395,3395,0
|
|
20231027,113800,577192715,3395,3395,3395,3395,0
|
|
20231027,113700,577192715,3395,3395,3395,3395,0
|
|
20231027,113600,577192715,3395,3395,3395,3395,30
|
|
20231027,113500,577090865,3375,3375,3375,3375,0
|
|
20231027,113400,577090865,3375,3375,3375,3375,0
|
|
20231027,113300,577090865,3375,3375,3375,3375,0
|
|
20231027,113200,577090865,3375,3375,3375,3375,765
|
|
20231027,113100,574508990,3385,3385,3385,3385,300
|
|
20231027,113000,573493490,3385,3385,3385,3385,1
|
|
20231027,112900,573490105,3390,3390,3390,3390,118
|
|
20231027,112800,573090085,3390,3390,3390,3390,10
|
|
20231027,112700,573056185,3390,3390,3390,3390,200
|
|
20231027,112600,572378185,3390,3380,3390,3380,1092
|
|
20231027,112500,568677835,3385,3385,3385,3385,0
|
|
20231027,112400,568677835,3385,3385,3385,3385,0
|
|
20231027,112300,568677835,3385,3385,3385,3385,0
|
|
20231027,112200,568677835,3385,3385,3385,3385,1
|
|
20231027,112100,568674450,3380,3380,3380,3380,7
|
|
20231027,112000,568650790,3380,3380,3380,3375,35
|
|
20231027,111900,568532655,3370,3370,3370,3370,0
|
|
20231027,111800,568532655,3370,3375,3375,3370,126
|
|
20231027,111700,568108025,3370,3390,3390,3370,19
|
|
20231027,111600,568043945,3385,3385,3385,3385,14
|
|
20231027,111500,567996555,3380,3390,3390,3380,134
|
|
20231027,111400,567543480,3390,3385,3390,3385,688
|
|
20231027,111300,565211170,3390,3390,3390,3390,70
|
|
20231027,111200,564973870,3390,3390,3390,3390,1
|
|
20231027,111100,564970480,3385,3385,3390,3385,401
|
|
20231027,111000,563613090,3380,3380,3380,3380,61
|
|
20231027,110900,563406910,3380,3375,3380,3375,7
|
|
20231027,110800,563383280,3375,3375,3375,3375,296
|
|
20231027,110700,562384280,3375,3375,3375,3375,2
|
|
20231027,110600,562377530,3375,3380,3380,3375,11
|
|
20231027,110500,562340355,3360,3360,3360,3360,0
|
|
20231027,110400,562340355,3360,3360,3365,3360,430
|
|
20231027,110300,560895550,3380,3380,3380,3380,1
|
|
20231027,110200,560892170,3380,3360,3380,3350,217
|
|
20231027,110100,560164500,3365,3365,3365,3365,0
|
|
20231027,110000,560164500,3365,3365,3365,3360,69
|
|
20231027,105900,559932335,3360,3360,3360,3360,30
|
|
20231027,105800,559831535,3355,3355,3355,3355,0
|
|
20231027,105700,559831535,3355,3355,3355,3355,3
|
|
20231027,105600,559821470,3355,3355,3355,3355,95
|
|
20231027,105500,559502745,3380,3365,3380,3355,309
|
|
20231027,105400,558462315,3360,3360,3360,3360,0
|
|
20231027,105300,558462315,3360,3360,3360,3360,43
|
|
20231027,105200,558317835,3360,3370,3370,3360,103
|
|
20231027,105100,557970750,3370,3370,3370,3370,1
|
|
20231027,105000,557967380,3370,3370,3380,3370,80
|
|
20231027,104900,557697760,3365,3365,3365,3365,300
|
|
20231027,104800,556688260,3365,3360,3365,3360,47
|
|
20231027,104700,556530330,3360,3345,3360,3345,11107
|
|
20231027,104600,519319790,3345,3345,3345,3345,0
|
|
20231027,104500,519319790,3345,3345,3345,3345,10
|
|
20231027,104400,519286340,3335,3335,3335,3335,0
|
|
20231027,104300,519286340,3335,3335,3335,3335,0
|
|
20231027,104200,519286340,3335,3335,3335,3335,0
|
|
20231027,104100,519286340,3335,3335,3335,3330,46
|
|
20231027,104000,519133150,3330,3335,3335,3330,1025
|
|
20231027,103900,515719895,3330,3330,3330,3330,2
|
|
20231027,103800,515713235,3325,3325,3325,3325,0
|
|
20231027,103700,515713235,3325,3335,3335,3325,724
|
|
20231027,103600,513302435,3325,3340,3340,3325,1300
|
|
20231027,103500,508973265,3350,3350,3350,3350,68
|
|
20231027,103400,508745465,3350,3350,3350,3350,1
|
|
20231027,103300,508742115,3350,3350,3350,3350,0
|
|
20231027,103200,508742115,3350,3335,3350,3335,115
|
|
20231027,103100,508357720,3325,3335,3335,3325,2320
|
|
20231027,103000,500634580,3330,3345,3345,3330,1804
|
|
20231027,102900,494620745,3350,3345,3350,3345,6
|
|
20231027,102800,494600650,3355,3355,3355,3355,2
|
|
20231027,102700,494593940,3355,3355,3355,3355,18
|
|
20231027,102600,494533550,3335,3335,3335,3335,0
|
|
20231027,102500,494533550,3335,3335,3335,3335,0
|
|
20231027,102400,494533550,3335,3340,3340,3330,1638
|
|
20231027,102300,489075670,3330,3330,3330,3330,0
|
|
20231027,102200,489075670,3330,3330,3330,3330,0
|
|
20231027,102100,489075670,3330,3340,3340,3330,1059
|
|
20231027,102000,485545145,3340,3345,3345,3340,840
|
|
20231027,101900,482739150,3360,3360,3360,3360,5
|
|
20231027,101800,482722350,3360,3360,3360,3360,3
|
|
20231027,101700,482712270,3360,3360,3360,3360,0
|
|
20231027,101600,482712270,3360,3360,3360,3360,31
|
|
20231027,101500,482608110,3340,3340,3340,3340,0
|
|
20231027,101400,482608110,3340,3365,3365,3340,572
|
|
20231027,101300,480696255,3370,3370,3370,3370,5
|
|
20231027,101200,480679405,3370,3370,3370,3370,60
|
|
20231027,101100,480477205,3385,3385,3385,3385,1
|
|
20231027,101000,480473820,3390,3390,3390,3385,195
|
|
20231027,100900,479812780,3370,3370,3385,3370,731
|
|
20231027,100800,477342035,3365,3355,3365,3355,28
|
|
20231027,100700,477247830,3350,3360,3360,3350,60
|
|
20231027,100600,477046240,3355,3370,3370,3355,835
|
|
20231027,100500,474239035,3375,3380,3380,3375,941
|
|
20231027,100400,471062660,3375,3385,3385,3375,232
|
|
20231027,100300,470279090,3385,3400,3400,3385,424
|
|
20231027,100200,468842200,3400,3390,3405,3385,914
|
|
20231027,100100,465737155,3400,3410,3425,3395,1666
|
|
20231027,100000,460070095,3430,3385,3440,3385,1523
|
|
20231027,095900,454856125,3420,3365,3420,3365,2335
|
|
20231027,095800,446897470,3340,3360,3390,3340,3101
|
|
20231027,095700,436444350,3365,3345,3365,3345,1541
|
|
20231027,095600,431265615,3345,3345,3345,3340,591
|
|
20231027,095500,429289980,3345,3345,3345,3340,41
|
|
20231027,095400,429152980,3340,3330,3345,3330,160
|
|
20231027,095300,428618790,3330,3325,3330,3325,114
|
|
20231027,095200,428239200,3325,3325,3325,3315,3232
|
|
20231027,095100,417494615,3325,3310,3325,3310,4877
|
|
20231027,095000,401343620,3310,3325,3325,3305,1052
|
|
20231027,094900,397858355,3330,3325,3340,3325,708
|
|
20231027,094800,395502865,3350,3325,3350,3325,8
|
|
20231027,094700,395476115,3355,3335,3355,3325,900
|
|
20231027,094600,392480670,3340,3355,3355,3340,282
|
|
20231027,094500,391536545,3350,3350,3370,3350,484
|
|
20231027,094400,389912765,3355,3330,3355,3330,655
|
|
20231027,094300,387730240,3335,3340,3340,3335,286
|
|
20231027,094200,386776425,3345,3345,3370,3345,97
|
|
20231027,094100,386450995,3345,3340,3345,3335,379
|
|
20231027,094000,385185615,3330,3330,3330,3330,544
|
|
20231027,093900,383374095,3330,3330,3330,3330,676
|
|
20231027,093800,381123015,3330,3325,3330,3320,746
|
|
20231027,093700,378639960,3320,3325,3325,3320,163
|
|
20231027,093600,378098795,3330,3340,3340,3320,1380
|
|
20231027,093500,373507715,3350,3345,3350,3340,405
|
|
20231027,093400,372152525,3350,3360,3360,3350,820
|
|
20231027,093300,369402880,3360,3355,3360,3355,1461
|
|
20231027,093200,364501205,3355,3350,3355,3350,415
|
|
20231027,093100,363109310,3350,3360,3360,3350,165
|
|
20231027,093000,362556490,3365,3370,3370,3350,784
|
|
20231027,092900,359917175,3365,3340,3365,3340,744
|
|
20231027,092800,357418450,3360,3355,3370,3330,1163
|
|
20231027,092700,353527635,3350,3370,3370,3350,16822
|
|
20231027,092600,297164310,3370,3380,3380,3365,404
|
|
20231027,092500,295800665,3380,3420,3425,3380,2351
|
|
20231027,092400,287812580,3415,3420,3425,3405,629
|
|
20231027,092300,285666510,3440,3425,3440,3420,1095
|
|
20231027,092200,281921235,3445,3435,3445,3420,2060
|
|
20231027,092100,274859880,3435,3470,3495,3435,9675
|
|
20231027,092000,241495100,3470,3460,3475,3450,827
|
|
20231027,091900,238631380,3460,3470,3470,3460,221
|
|
20231027,091800,237866270,3470,3515,3515,3470,3146
|
|
20231027,091700,226867590,3525,3525,3530,3515,602
|
|
20231027,091600,224745695,3535,3535,3570,3525,2264
|
|
20231027,091500,216747080,3525,3490,3580,3490,4647
|
|
20231027,091400,200226240,3490,3455,3490,3455,1815
|
|
20231027,091300,193944720,3460,3485,3485,3455,1699
|
|
20231027,091200,188061435,3485,3490,3490,3460,1071
|
|
20231027,091100,184343585,3485,3525,3525,3485,2508
|
|
20231027,091000,175568125,3500,3515,3545,3500,4079
|
|
20231027,090900,161224155,3540,3540,3555,3515,2184
|
|
20231027,090800,153520505,3555,3520,3590,3520,4891
|
|
20231027,090700,136171205,3510,3530,3530,3510,168
|
|
20231027,090600,135578430,3530,3530,3580,3490,6039
|
|
20231027,090500,114146840,3530,3465,3530,3460,3564
|
|
20231027,090400,101730570,3465,3510,3510,3465,1758
|
|
20231027,090300,95610950,3480,3520,3545,3480,4118
|
|
20231027,090200,81180245,3505,3520,3580,3500,4209
|
|
20231027,090100,66312710,3520,3480,3670,3480,12783
|
|
20231027,090000,21365980,3480,3415,3480,3415,6042
|