621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191800,971026010,5240,5240,5240,5240,4051
|
|
20231027,191700,971026010,5240,5240,5240,5240,0
|
|
20231027,191600,971026010,5240,5240,5240,5240,0
|
|
20231027,191500,971026010,5240,5240,5240,5240,0
|
|
20231027,191400,971026010,5240,5240,5240,5240,0
|
|
20231027,191300,971026010,5240,5240,5240,5240,0
|
|
20231027,191200,971026010,5240,5240,5240,5240,0
|
|
20231027,191100,971026010,5240,5240,5240,5240,0
|
|
20231027,191000,971026010,5240,5240,5240,5240,0
|
|
20231027,190900,971026010,5240,5240,5240,5240,0
|
|
20231027,190800,971026010,5240,5240,5240,5240,0
|
|
20231027,190700,971026010,5240,5240,5240,5240,0
|
|
20231027,190600,971026010,5240,5240,5240,5240,0
|
|
20231027,190500,971026010,5240,5240,5240,5240,0
|
|
20231027,190400,971026010,5240,5240,5240,5240,0
|
|
20231027,190300,971026010,5240,5240,5240,5240,0
|
|
20231027,190200,971026010,5240,5240,5240,5240,0
|
|
20231027,190100,971026010,5240,5240,5240,5240,0
|
|
20231027,190000,971026010,5240,5240,5240,5240,0
|
|
20231027,185900,971026010,5240,5240,5240,5240,0
|
|
20231027,185800,971026010,5240,5240,5240,5240,0
|
|
20231027,185700,971026010,5240,5240,5240,5240,0
|
|
20231027,185600,971026010,5240,5240,5240,5240,0
|
|
20231027,185500,971026010,5240,5240,5240,5240,0
|
|
20231027,185400,971026010,5240,5240,5240,5240,0
|
|
20231027,185300,971026010,5240,5240,5240,5240,0
|
|
20231027,185200,971026010,5240,5240,5240,5240,0
|
|
20231027,185100,971026010,5240,5240,5240,5240,0
|
|
20231027,185000,971026010,5240,5240,5240,5240,0
|
|
20231027,184900,971026010,5240,5240,5240,5240,0
|
|
20231027,184800,971026010,5240,5240,5240,5240,4051
|
|
20231027,184700,971026010,5240,5240,5240,5240,0
|
|
20231027,184600,971026010,5240,5240,5240,5240,0
|
|
20231027,184500,971026010,5240,5240,5240,5240,0
|
|
20231027,184400,971026010,5240,5240,5240,5240,0
|
|
20231027,184300,971026010,5240,5240,5240,5240,0
|
|
20231027,184200,971026010,5240,5240,5240,5240,0
|
|
20231027,184100,971026010,5240,5240,5240,5240,0
|
|
20231027,184000,971026010,5240,5240,5240,5240,0
|
|
20231027,183900,971026010,5240,5240,5240,5240,0
|
|
20231027,183800,971026010,5240,5240,5240,5240,0
|
|
20231027,183700,971026010,5240,5240,5240,5240,0
|
|
20231027,183600,971026010,5240,5240,5240,5240,0
|
|
20231027,183500,971026010,5240,5240,5240,5240,0
|
|
20231027,183400,971026010,5240,5240,5240,5240,0
|
|
20231027,183300,971026010,5240,5240,5240,5240,0
|
|
20231027,183200,971026010,5240,5240,5240,5240,0
|
|
20231027,183100,971026010,5240,5240,5240,5240,0
|
|
20231027,183000,971026010,5240,5240,5240,5240,0
|
|
20231027,182900,971026010,5240,5240,5240,5240,0
|
|
20231027,182800,971026010,5240,5240,5240,5240,0
|
|
20231027,182700,971026010,5240,5240,5240,5240,0
|
|
20231027,182600,971026010,5240,5240,5240,5240,0
|
|
20231027,182500,971026010,5240,5240,5240,5240,0
|
|
20231027,182400,971026010,5240,5240,5240,5240,0
|
|
20231027,182300,971026010,5240,5240,5240,5240,0
|
|
20231027,182200,971026010,5240,5240,5240,5240,0
|
|
20231027,182100,971026010,5240,5240,5240,5240,0
|
|
20231027,182000,971026010,5240,5240,5240,5240,0
|
|
20231027,181900,971026010,5240,5240,5240,5240,0
|
|
20231027,181800,971026010,5240,5240,5240,5240,4051
|
|
20231027,181700,971026010,5240,5240,5240,5240,0
|
|
20231027,181600,971026010,5240,5240,5240,5240,0
|
|
20231027,181500,971026010,5240,5240,5240,5240,0
|
|
20231027,181400,971026010,5240,5240,5240,5240,0
|
|
20231027,181300,971026010,5240,5240,5240,5240,0
|
|
20231027,181200,971026010,5240,5240,5240,5240,0
|
|
20231027,181100,971026010,5240,5240,5240,5240,0
|
|
20231027,181000,971026010,5240,5240,5240,5240,0
|
|
20231027,180900,971026010,5240,5240,5240,5240,0
|
|
20231027,180800,971026010,5240,5240,5240,5240,0
|
|
20231027,180700,971026010,5240,5240,5240,5240,0
|
|
20231027,180600,971026010,5240,5240,5240,5240,0
|
|
20231027,180500,971026010,5240,5240,5240,5240,0
|
|
20231027,180400,971026010,5240,5240,5240,5240,0
|
|
20231027,180300,971026010,5240,5240,5240,5240,0
|
|
20231027,180200,971026010,5240,5240,5240,5240,0
|
|
20231027,180100,971026010,5240,5240,5240,5240,0
|
|
20231027,180000,971026010,5240,5240,5240,5240,0
|
|
20231027,175900,971026010,5240,5240,5240,5240,0
|
|
20231027,175800,971026010,5240,5240,5240,5240,0
|
|
20231027,175700,971026010,5240,5240,5240,5240,0
|
|
20231027,175600,971026010,5240,5240,5240,5240,0
|
|
20231027,175500,971026010,5240,5240,5240,5240,0
|
|
20231027,175400,971026010,5240,5240,5240,5240,0
|
|
20231027,175300,971026010,5240,5240,5240,5240,0
|
|
20231027,175200,971026010,5240,5240,5240,5240,0
|
|
20231027,175100,971026010,5240,5240,5240,5240,0
|
|
20231027,175000,971026010,5240,5240,5240,5240,0
|
|
20231027,174900,971026010,5240,5240,5240,5240,0
|
|
20231027,174800,971026010,5240,5240,5240,5240,4051
|
|
20231027,174700,971026010,5240,5240,5240,5240,0
|
|
20231027,174600,971026010,5240,5240,5240,5240,0
|
|
20231027,174500,971026010,5240,5240,5240,5240,0
|
|
20231027,174400,971026010,5240,5240,5240,5240,0
|
|
20231027,174300,971026010,5240,5240,5240,5240,0
|
|
20231027,174200,971026010,5240,5240,5240,5240,0
|
|
20231027,174100,971026010,5240,5240,5240,5240,0
|
|
20231027,174000,971026010,5240,5240,5240,5240,0
|
|
20231027,173900,971026010,5240,5240,5240,5240,0
|
|
20231027,173800,971026010,5240,5240,5240,5240,0
|
|
20231027,173700,971026010,5240,5240,5240,5240,0
|
|
20231027,173600,971026010,5240,5240,5240,5240,0
|
|
20231027,173500,971026010,5240,5240,5240,5240,0
|
|
20231027,173400,971026010,5240,5240,5240,5240,0
|
|
20231027,173300,971026010,5240,5240,5240,5240,0
|
|
20231027,173200,971026010,5240,5240,5240,5240,0
|
|
20231027,173100,971026010,5240,5240,5240,5240,0
|
|
20231027,173000,971026010,5240,5240,5240,5240,0
|
|
20231027,172900,971026010,5240,5240,5240,5240,0
|
|
20231027,172800,971026010,5240,5240,5240,5240,0
|
|
20231027,172700,971026010,5240,5240,5240,5240,0
|
|
20231027,172600,971026010,5240,5240,5240,5240,0
|
|
20231027,172500,971026010,5240,5240,5240,5240,0
|
|
20231027,172400,971026010,5240,5240,5240,5240,0
|
|
20231027,172300,971026010,5240,5240,5240,5240,0
|
|
20231027,172200,971026010,5240,5240,5240,5240,0
|
|
20231027,172100,971026010,5240,5240,5240,5240,0
|
|
20231027,172000,971026010,5240,5240,5240,5240,0
|
|
20231027,171900,971026010,5240,5240,5240,5240,0
|
|
20231027,171800,971026010,5240,5240,5240,5240,4051
|
|
20231027,171700,971026010,5240,5240,5240,5240,0
|
|
20231027,171600,971026010,5240,5240,5240,5240,0
|
|
20231027,171500,971026010,5240,5240,5240,5240,0
|
|
20231027,171400,971026010,5240,5240,5240,5240,0
|
|
20231027,171300,971026010,5240,5240,5240,5240,0
|
|
20231027,171200,971026010,5240,5240,5240,5240,0
|
|
20231027,171100,971026010,5240,5240,5240,5240,0
|
|
20231027,171000,971026010,5240,5240,5240,5240,0
|
|
20231027,170900,971026010,5240,5240,5240,5240,0
|
|
20231027,170800,971026010,5240,5240,5240,5240,0
|
|
20231027,170700,971026010,5240,5240,5240,5240,0
|
|
20231027,170600,971026010,5240,5240,5240,5240,0
|
|
20231027,170500,971026010,5240,5240,5240,5240,0
|
|
20231027,170400,971026010,5240,5240,5240,5240,0
|
|
20231027,170300,971026010,5240,5240,5240,5240,0
|
|
20231027,170200,971026010,5240,5240,5240,5240,0
|
|
20231027,170100,971026010,5240,5240,5240,5240,0
|
|
20231027,170000,971026010,5240,5240,5240,5240,0
|
|
20231027,165900,971026010,5240,5240,5240,5240,0
|
|
20231027,165800,971026010,5240,5240,5240,5240,0
|
|
20231027,165700,971026010,5240,5240,5240,5240,0
|
|
20231027,165600,971026010,5240,5240,5240,5240,0
|
|
20231027,165500,971026010,5240,5240,5240,5240,0
|
|
20231027,165400,971026010,5240,5240,5240,5240,0
|
|
20231027,165300,971026010,5240,5240,5240,5240,0
|
|
20231027,165200,971026010,5240,5240,5240,5240,0
|
|
20231027,165100,971026010,5240,5240,5240,5240,0
|
|
20231027,165000,971026010,5240,5240,5240,5240,0
|
|
20231027,164900,971026010,5240,5240,5240,5240,0
|
|
20231027,164800,971026010,5240,5240,5240,5240,4051
|
|
20231027,164700,971026010,5240,5240,5240,5240,0
|
|
20231027,164600,971026010,5240,5240,5240,5240,0
|
|
20231027,164500,971026010,5240,5240,5240,5240,0
|
|
20231027,164400,971026010,5240,5240,5240,5240,0
|
|
20231027,164300,971026010,5240,5240,5240,5240,0
|
|
20231027,164200,971026010,5240,5240,5240,5240,0
|
|
20231027,164100,971026010,5240,5240,5240,5240,0
|
|
20231027,164000,971026010,5240,5240,5240,5240,0
|
|
20231027,163900,971026010,5240,5240,5240,5240,0
|
|
20231027,163800,971026010,5240,5240,5240,5240,0
|
|
20231027,163700,971026010,5240,5240,5240,5240,0
|
|
20231027,163600,971026010,5240,5240,5240,5240,0
|
|
20231027,163500,971026010,5240,5240,5240,5240,0
|
|
20231027,163400,971026010,5240,5240,5240,5240,0
|
|
20231027,163300,971026010,5240,5240,5240,5240,0
|
|
20231027,163200,971026010,5240,5240,5240,5240,0
|
|
20231027,163100,971026010,5240,5240,5240,5240,0
|
|
20231027,163000,971026010,5240,5240,5240,5240,0
|
|
20231027,162900,971026010,5240,5240,5240,5240,0
|
|
20231027,162800,971026010,5240,5240,5240,5240,0
|
|
20231027,162700,971026010,5240,5240,5240,5240,0
|
|
20231027,162600,971026010,5240,5240,5240,5240,0
|
|
20231027,162500,971026010,5240,5240,5240,5240,0
|
|
20231027,162400,971026010,5240,5240,5240,5240,0
|
|
20231027,162300,971026010,5240,5240,5240,5240,0
|
|
20231027,162200,971026010,5240,5240,5240,5240,0
|
|
20231027,162100,971026010,5240,5240,5240,5240,0
|
|
20231027,162000,971026010,5240,5240,5240,5240,0
|
|
20231027,161900,971026010,5240,5240,5240,5240,0
|
|
20231027,161800,971026010,5240,5240,5240,5240,4051
|
|
20231027,161700,971026010,5240,5240,5240,5240,0
|
|
20231027,161600,971026010,5240,5240,5240,5240,0
|
|
20231027,161500,971026010,5240,5240,5240,5240,0
|
|
20231027,161400,971026010,5240,5240,5240,5240,0
|
|
20231027,161300,971026010,5240,5240,5240,5240,0
|
|
20231027,161200,971026010,5240,5240,5240,5240,0
|
|
20231027,161100,971026010,5240,5240,5240,5240,0
|
|
20231027,161000,971026010,5240,5240,5240,5240,0
|
|
20231027,160900,971026010,5240,5240,5240,5240,0
|
|
20231027,160800,971026010,5240,5240,5240,5240,0
|
|
20231027,160700,971026010,5240,5240,5240,5240,0
|
|
20231027,160600,971026010,5240,5240,5240,5240,0
|
|
20231027,160500,971026010,5240,5240,5240,5240,0
|
|
20231027,160400,971026010,5240,5240,5240,5240,0
|
|
20231027,160300,971026010,5240,5240,5240,5240,0
|
|
20231027,160200,971026010,5240,5240,5240,5240,0
|
|
20231027,160100,971026010,5240,5240,5240,5240,0
|
|
20231027,160000,971026010,5240,5240,5240,5240,0
|
|
20231027,155900,971026010,5240,5240,5240,5240,0
|
|
20231027,155800,971026010,5240,5240,5240,5240,0
|
|
20231027,155700,971026010,5240,5240,5240,5240,0
|
|
20231027,155600,971026010,5240,5240,5240,5240,0
|
|
20231027,155500,971026010,5240,5240,5240,5240,0
|
|
20231027,155400,971026010,5240,5240,5240,5240,0
|
|
20231027,155300,971026010,5240,5240,5240,5240,0
|
|
20231027,155200,971026010,5240,5240,5240,5240,0
|
|
20231027,155100,971026010,5240,5240,5240,5240,0
|
|
20231027,155000,971026010,5240,5240,5240,5240,0
|
|
20231027,154900,971026010,5240,5240,5240,5240,0
|
|
20231027,154800,971026010,5240,5240,5240,5240,4051
|
|
20231027,154700,971026010,5240,5240,5240,5240,0
|
|
20231027,154600,971026010,5240,5240,5240,5240,0
|
|
20231027,154500,971026010,5240,5240,5240,5240,0
|
|
20231027,154400,971026010,5240,5240,5240,5240,0
|
|
20231027,154300,971026010,5240,5240,5240,5240,0
|
|
20231027,154200,971026010,5240,5240,5240,5240,0
|
|
20231027,154100,971026010,5240,5240,5240,5240,0
|
|
20231027,154000,971026010,5240,5240,5240,5240,0
|
|
20231027,153900,971026010,5240,5240,5240,5240,0
|
|
20231027,153800,971026010,5240,5240,5240,5240,0
|
|
20231027,153700,971026010,5240,5240,5240,5240,0
|
|
20231027,153600,971026010,5240,5240,5240,5240,0
|
|
20231027,153500,971026010,5240,5240,5240,5240,0
|
|
20231027,153400,971026010,5240,5240,5240,5240,0
|
|
20231027,153300,971026010,5240,5240,5240,5240,0
|
|
20231027,153200,971026010,5240,5240,5240,5240,0
|
|
20231027,153100,971026010,5240,5240,5240,5240,0
|
|
20231027,153000,971026010,5240,5240,5240,5240,4051
|
|
20231027,152900,949798770,5240,5240,5240,5240,0
|
|
20231027,152800,949798770,5240,5240,5240,5240,0
|
|
20231027,152700,949798770,5240,5240,5240,5240,0
|
|
20231027,152600,949798770,5240,5240,5240,5240,0
|
|
20231027,152500,949798770,5240,5240,5240,5240,0
|
|
20231027,152400,949798770,5240,5240,5240,5240,0
|
|
20231027,152300,949798770,5240,5240,5240,5240,0
|
|
20231027,152200,949798770,5240,5240,5240,5240,0
|
|
20231027,152100,949798770,5240,5240,5240,5240,0
|
|
20231027,152000,949798770,5240,5240,5240,5240,0
|
|
20231027,151900,949798770,5240,5220,5240,5220,437
|
|
20231027,151800,947517250,5220,5200,5230,5200,1089
|
|
20231027,151700,941838470,5190,5190,5190,5190,169
|
|
20231027,151600,940961360,5190,5190,5190,5190,144
|
|
20231027,151500,940214000,5190,5170,5190,5170,367
|
|
20231027,151400,938309790,5190,5180,5190,5180,943
|
|
20231027,151300,933420960,5190,5180,5190,5180,202
|
|
20231027,151200,932372780,5200,5200,5200,5180,485
|
|
20231027,151100,929851440,5180,5180,5200,5180,144
|
|
20231027,151000,929103700,5210,5210,5210,5210,10
|
|
20231027,150900,929051600,5180,5220,5220,5180,64
|
|
20231027,150800,928719690,5220,5220,5220,5170,99
|
|
20231027,150700,928206210,5220,5200,5220,5190,1046
|
|
20231027,150600,922762570,5190,5190,5200,5190,439
|
|
20231027,150500,920482800,5200,5200,5200,5190,90
|
|
20231027,150400,920015600,5180,5180,5200,5180,592
|
|
20231027,150300,916947480,5170,5190,5190,5170,471
|
|
20231027,150200,914505770,5200,5200,5200,5190,46
|
|
20231027,150100,914266900,5200,5200,5200,5190,31
|
|
20231027,150000,914105900,5200,5200,5200,5190,64
|
|
20231027,145900,913773430,5200,5190,5200,5190,66
|
|
20231027,145800,913430770,5200,5200,5200,5190,31
|
|
20231027,145700,913269770,5190,5200,5200,5190,42
|
|
20231027,145600,913051700,5200,5220,5220,5200,53
|
|
20231027,145500,912776070,5220,5200,5230,5200,2049
|
|
20231027,145400,902095920,5190,5190,5200,5190,418
|
|
20231027,145300,899925050,5200,5200,5200,5190,64
|
|
20231027,145200,899592790,5190,5200,5200,5190,48
|
|
20231027,145100,899343550,5200,5190,5200,5190,160
|
|
20231027,145000,898511750,5200,5200,5200,5190,120
|
|
20231027,144900,897887760,5200,5190,5200,5170,144
|
|
20231027,144800,897140780,5190,5190,5190,5160,49
|
|
20231027,144700,896887070,5190,5170,5190,5170,238
|
|
20231027,144600,895656590,5150,5170,5170,5150,407
|
|
20231027,144500,893556700,5170,5170,5170,5170,9
|
|
20231027,144400,893510170,5150,5170,5170,5150,29
|
|
20231027,144300,893360640,5170,5170,5180,5170,59
|
|
20231027,144200,893055510,5180,5170,5180,5170,54
|
|
20231027,144100,892776240,5170,5150,5170,5150,34
|
|
20231027,144000,892600860,5170,5180,5180,5160,231
|
|
20231027,143900,891407020,5180,5200,5200,5180,30
|
|
20231027,143800,891251420,5200,5180,5200,5180,975
|
|
20231027,143700,886184880,5190,5180,5190,5180,751
|
|
20231027,143600,882289990,5180,5170,5180,5170,157
|
|
20231027,143500,881478210,5170,5170,5170,5170,9
|
|
20231027,143400,881431680,5170,5170,5170,5160,31
|
|
20231027,143300,881271610,5160,5170,5170,5150,473
|
|
20231027,143200,878832790,5180,5170,5180,5170,19
|
|
20231027,143100,878734470,5180,5180,5180,5170,208
|
|
20231027,143000,877657640,5180,5180,5180,5170,254
|
|
20231027,142900,876342370,5150,5170,5180,5150,304
|
|
20231027,142800,874770180,5170,5130,5170,5130,1432
|
|
20231027,142700,867396830,5130,5140,5140,5130,92
|
|
20231027,142600,866924860,5130,5120,5130,5120,125
|
|
20231027,142500,866283820,5140,5130,5140,5130,319
|
|
20231027,142400,864647340,5120,5120,5120,5120,20
|
|
20231027,142300,864544940,5130,5150,5150,5130,401
|
|
20231027,142200,862485550,5150,5150,5150,5150,20
|
|
20231027,142100,862382550,5150,5170,5170,5150,21
|
|
20231027,142000,862274380,5150,5150,5150,5150,0
|
|
20231027,141900,862274380,5150,5150,5150,5150,20
|
|
20231027,141800,862171380,5170,5180,5180,5170,95
|
|
20231027,141700,861680220,5150,5140,5160,5140,900
|
|
20231027,141600,857045050,5120,5120,5120,5120,20
|
|
20231027,141500,856942650,5130,5130,5130,5120,315
|
|
20231027,141400,855326750,5130,5130,5130,5130,20
|
|
20231027,141300,855224150,5140,5140,5140,5140,1
|
|
20231027,141200,855219010,5110,5110,5140,5110,1859
|
|
20231027,141100,845684980,5120,5130,5130,5120,623
|
|
20231027,141000,842494130,5110,5150,5160,5110,673
|
|
20231027,140900,839043440,5150,5150,5150,5150,111
|
|
20231027,140800,838471790,5160,5160,5160,5160,78
|
|
20231027,140700,838069310,5160,5160,5160,5160,36
|
|
20231027,140600,837883550,5160,5150,5160,5150,156
|
|
20231027,140500,837079700,5160,5170,5170,5160,453
|
|
20231027,140400,834741770,5180,5190,5190,5180,274
|
|
20231027,140300,833321050,5190,5190,5190,5190,0
|
|
20231027,140200,833321050,5190,5190,5190,5170,258
|
|
20231027,140100,831982430,5190,5170,5190,5170,132
|
|
20231027,140000,831299960,5180,5180,5180,5180,52
|
|
20231027,135900,831030600,5190,5190,5190,5170,266
|
|
20231027,135800,829651040,5190,5150,5190,5150,847
|
|
20231027,135700,825266880,5150,5160,5160,5150,216
|
|
20231027,135600,824152520,5160,5160,5160,5160,20
|
|
20231027,135500,824049320,5160,5160,5160,5160,20
|
|
20231027,135400,823946120,5160,5160,5160,5160,20
|
|
20231027,135300,823842920,5170,5170,5170,5170,1
|
|
20231027,135200,823837750,5160,5170,5170,5160,112
|
|
20231027,135100,823258910,5190,5180,5190,5180,956
|
|
20231027,135000,818303170,5180,5180,5180,5180,8
|
|
20231027,134900,818261730,5170,5180,5180,5170,51
|
|
20231027,134800,817998050,5170,5170,5170,5170,190
|
|
20231027,134700,817015750,5170,5180,5180,5170,352
|
|
20231027,134600,815194020,5190,5190,5190,5190,28
|
|
20231027,134500,815048700,5190,5200,5200,5190,11
|
|
20231027,134400,814991600,5190,5190,5190,5190,461
|
|
20231027,134300,812599010,5200,5190,5200,5190,260
|
|
20231027,134200,811249020,5190,5190,5190,5190,9
|
|
20231027,134100,811202310,5190,5190,5190,5190,0
|
|
20231027,134000,811202310,5190,5190,5190,5190,1
|
|
20231027,133900,811197120,5190,5190,5200,5190,485
|
|
20231027,133800,808679960,5190,5170,5200,5170,1583
|
|
20231027,133700,800476280,5170,5170,5170,5170,646
|
|
20231027,133600,797136460,5160,5160,5170,5160,1678
|
|
20231027,133500,788467180,5160,5160,5160,5160,0
|
|
20231027,133400,788467180,5160,5160,5160,5160,0
|
|
20231027,133300,788467180,5160,5170,5170,5150,56
|
|
20231027,133200,788178660,5170,5150,5170,5150,47
|
|
20231027,133100,787936560,5170,5140,5170,5140,776
|
|
20231027,133000,783944390,5130,5130,5130,5130,411
|
|
20231027,132900,781835960,5130,5110,5140,5110,815
|
|
20231027,132800,777669120,5110,5110,5110,5110,123
|
|
20231027,132700,777040590,5110,5110,5110,5110,5
|
|
20231027,132600,777015040,5120,5120,5120,5120,266
|
|
20231027,132500,775653120,5140,5140,5140,5140,1
|
|
20231027,132400,775647980,5130,5140,5150,5130,198
|
|
20231027,132300,774631040,5140,5140,5140,5130,188
|
|
20231027,132200,773666560,5140,5110,5150,5110,1086
|
|
20231027,132100,768101240,5100,5100,5100,5090,1073
|
|
20231027,132000,762633310,5100,5080,5110,5080,1386
|
|
20231027,131900,755551790,5100,5100,5100,5090,3963
|
|
20231027,131800,735350820,5100,5100,5100,5100,0
|
|
20231027,131700,735350820,5100,5110,5110,5100,1116
|
|
20231027,131600,729653940,5110,5110,5130,5110,660
|
|
20231027,131500,726276520,5110,5110,5120,5110,1153
|
|
20231027,131400,720377390,5120,5130,5140,5110,1449
|
|
20231027,131300,712953130,5130,5150,5150,5130,1033
|
|
20231027,131200,707643240,5160,5160,5160,5160,0
|
|
20231027,131100,707643240,5160,5160,5160,5160,25
|
|
20231027,131000,707514240,5170,5170,5170,5170,1
|
|
20231027,130900,707509070,5170,5170,5170,5170,0
|
|
20231027,130800,707509070,5170,5170,5170,5170,3
|
|
20231027,130700,707493560,5160,5160,5160,5160,237
|
|
20231027,130600,706270640,5160,5160,5160,5160,0
|
|
20231027,130500,706270640,5160,5160,5160,5160,7
|
|
20231027,130400,706234520,5160,5160,5160,5160,0
|
|
20231027,130300,706234520,5160,5160,5160,5160,1
|
|
20231027,130200,706229360,5160,5160,5160,5160,55
|
|
20231027,130100,705945560,5170,5180,5180,5170,4
|
|
20231027,130000,705924860,5180,5200,5200,5170,735
|
|
20231027,125900,702124410,5200,5140,5200,5140,1182
|
|
20231027,125800,696048840,5130,5140,5140,5130,70
|
|
20231027,125700,695689590,5140,5140,5140,5140,10
|
|
20231027,125600,695638190,5140,5140,5140,5140,296
|
|
20231027,125500,694116750,5140,5150,5160,5140,1591
|
|
20231027,125400,685926290,5140,5140,5140,5140,286
|
|
20231027,125300,684456250,5130,5130,5130,5130,0
|
|
20231027,125200,684456250,5130,5140,5150,5130,327
|
|
20231027,125100,682775730,5140,5150,5150,5130,214
|
|
20231027,125000,681675800,5150,5140,5150,5140,461
|
|
20231027,124900,679304380,5140,5160,5160,5140,611
|
|
20231027,124800,676158250,5170,5170,5170,5170,1
|
|
20231027,124700,676153080,5160,5160,5160,5160,399
|
|
20231027,124600,674094240,5170,5170,5170,5160,112
|
|
20231027,124500,673515230,5170,5180,5180,5170,542
|
|
20231027,124400,670712270,5180,5190,5190,5180,194
|
|
20231027,124300,669707290,5190,5180,5190,5180,422
|
|
20231027,124200,667521270,5160,5180,5180,5160,500
|
|
20231027,124100,664932440,5190,5200,5200,5170,546
|
|
20231027,124000,662107590,5180,5210,5210,5180,684
|
|
20231027,123900,658556240,5220,5210,5220,5210,187
|
|
20231027,123800,657581960,5200,5200,5200,5190,279
|
|
20231027,123700,656132410,5210,5210,5210,5210,2
|
|
20231027,123600,656121990,5220,5220,5220,5220,5
|
|
20231027,123500,656095890,5200,5220,5220,5200,302
|
|
20231027,123400,654522960,5230,5230,5230,5230,1
|
|
20231027,123300,654517730,5220,5220,5220,5210,807
|
|
20231027,123200,650308600,5240,5240,5240,5240,0
|
|
20231027,123100,650308600,5240,5240,5240,5240,0
|
|
20231027,123000,650308600,5240,5240,5240,5240,0
|
|
20231027,122900,650308600,5240,5240,5240,5240,91
|
|
20231027,122800,649831760,5240,5240,5240,5240,0
|
|
20231027,122700,649831760,5240,5240,5240,5230,281
|
|
20231027,122600,648359800,5240,5230,5240,5230,604
|
|
20231027,122500,645199550,5220,5220,5220,5220,0
|
|
20231027,122400,645199550,5220,5220,5220,5220,92
|
|
20231027,122300,644719310,5230,5220,5230,5220,719
|
|
20231027,122200,640962940,5220,5220,5220,5220,0
|
|
20231027,122100,640962940,5220,5210,5220,5210,1214
|
|
20231027,122000,634637990,5200,5200,5200,5200,951
|
|
20231027,121900,629692790,5210,5210,5210,5210,0
|
|
20231027,121800,629692790,5210,5200,5210,5200,111
|
|
20231027,121700,629115390,5220,5220,5220,5220,1
|
|
20231027,121600,629110170,5210,5210,5210,5200,1287
|
|
20231027,121500,622405810,5210,5210,5210,5210,0
|
|
20231027,121400,622405810,5210,5210,5210,5210,1156
|
|
20231027,121300,616383050,5220,5230,5230,5220,1419
|
|
20231027,121200,608966150,5240,5240,5240,5240,0
|
|
20231027,121100,608966150,5240,5240,5240,5240,1169
|
|
20231027,121000,602840590,5250,5250,5250,5250,59
|
|
20231027,120900,602530840,5250,5250,5250,5250,1
|
|
20231027,120800,602525590,5240,5240,5240,5240,0
|
|
20231027,120700,602525590,5240,5240,5240,5240,300
|
|
20231027,120600,600953590,5240,5240,5240,5240,0
|
|
20231027,120500,600953590,5240,5240,5240,5240,60
|
|
20231027,120400,600639190,5250,5250,5250,5250,0
|
|
20231027,120300,600639190,5250,5250,5250,5250,0
|
|
20231027,120200,600639190,5250,5250,5250,5250,0
|
|
20231027,120100,600639190,5250,5250,5250,5250,1
|
|
20231027,120000,600633940,5240,5250,5250,5240,257
|
|
20231027,115900,599285530,5250,5250,5250,5250,0
|
|
20231027,115800,599285530,5250,5250,5250,5250,12
|
|
20231027,115700,599222530,5250,5260,5260,5250,873
|
|
20231027,115600,594630800,5260,5260,5260,5260,11
|
|
20231027,115500,594572940,5270,5260,5270,5260,21
|
|
20231027,115400,594462410,5260,5260,5260,5260,95
|
|
20231027,115300,593962710,5260,5260,5260,5260,17
|
|
20231027,115200,593873290,5260,5260,5260,5260,0
|
|
20231027,115100,593873290,5260,5260,5270,5260,198
|
|
20231027,115000,592830390,5260,5260,5260,5260,1222
|
|
20231027,114900,586402670,5260,5260,5260,5260,13
|
|
20231027,114800,586334290,5260,5260,5260,5260,13
|
|
20231027,114700,586265910,5260,5260,5260,5260,13
|
|
20231027,114600,586197530,5260,5280,5280,5260,1794
|
|
20231027,114500,576743740,5270,5270,5280,5270,337
|
|
20231027,114400,574967480,5280,5280,5280,5280,27
|
|
20231027,114300,574824920,5270,5280,5280,5270,69
|
|
20231027,114200,574460740,5270,5280,5280,5270,50
|
|
20231027,114100,574196950,5270,5280,5280,5270,42
|
|
20231027,114000,573975330,5280,5270,5280,5270,41
|
|
20231027,113900,573758970,5280,5280,5280,5270,72
|
|
20231027,113800,573378950,5270,5270,5270,5270,13
|
|
20231027,113700,573310440,5280,5280,5280,5280,2
|
|
20231027,113600,573299880,5270,5280,5280,5270,82
|
|
20231027,113500,572867070,5280,5280,5280,5270,92
|
|
20231027,113400,572381430,5270,5270,5270,5270,13
|
|
20231027,113300,572312920,5270,5290,5290,5270,1106
|
|
20231027,113200,566473040,5280,5270,5280,5270,2453
|
|
20231027,113100,553521350,5270,5270,5270,5270,12
|
|
20231027,113000,553458110,5270,5270,5270,5270,76
|
|
20231027,112900,553057590,5270,5270,5270,5270,0
|
|
20231027,112800,553057590,5270,5270,5270,5270,11
|
|
20231027,112700,552999620,5270,5270,5270,5270,70
|
|
20231027,112600,552630720,5270,5270,5270,5270,1105
|
|
20231027,112500,546807370,5270,5270,5270,5270,16
|
|
20231027,112400,546723050,5270,5270,5270,5270,162
|
|
20231027,112300,545869310,5280,5270,5280,5270,68
|
|
20231027,112200,545510420,5280,5280,5280,5280,53
|
|
20231027,112100,545230580,5270,5270,5270,5270,12
|
|
20231027,112000,545167340,5270,5270,5270,5270,14
|
|
20231027,111900,545093560,5270,5270,5270,5270,12
|
|
20231027,111800,545030320,5270,5270,5270,5270,14
|
|
20231027,111700,544956540,5270,5270,5270,5270,13
|
|
20231027,111600,544888030,5280,5270,5280,5260,1564
|
|
20231027,111500,536641920,5270,5250,5270,5250,2010
|
|
20231027,111400,526058830,5260,5250,5260,5250,165
|
|
20231027,111300,525192570,5250,5250,5250,5250,350
|
|
20231027,111200,523355070,5250,5250,5250,5250,10
|
|
20231027,111100,523302570,5250,5260,5260,5250,1266
|
|
20231027,111000,516643550,5260,5260,5260,5260,114
|
|
20231027,110900,516043910,5260,5260,5270,5260,200
|
|
20231027,110800,514991170,5260,5260,5260,5260,10
|
|
20231027,110700,514938570,5270,5260,5270,5260,79
|
|
20231027,110600,514522390,5260,5260,5260,5260,10
|
|
20231027,110500,514469790,5260,5260,5260,5260,11
|
|
20231027,110400,514411930,5260,5260,5260,5260,61
|
|
20231027,110300,514091070,5260,5260,5260,5260,1459
|
|
20231027,110200,506416730,5270,5260,5270,5260,626
|
|
20231027,110100,503118100,5260,5260,5260,5260,34
|
|
20231027,110000,502939260,5260,5270,5270,5260,583
|
|
20231027,105900,499871990,5260,5260,5260,5260,0
|
|
20231027,105800,499871990,5260,5260,5260,5260,238
|
|
20231027,105700,498620110,5250,5250,5250,5250,16
|
|
20231027,105600,498536110,5250,5250,5250,5250,11
|
|
20231027,105500,498478360,5250,5250,5260,5250,17
|
|
20231027,105400,498389100,5260,5260,5260,5260,381
|
|
20231027,105300,496385040,5260,5260,5260,5260,23
|
|
20231027,105200,496264060,5270,5260,5270,5260,1014
|
|
20231027,105100,490930410,5270,5270,5280,5270,629
|
|
20231027,105000,487615560,5270,5270,5270,5260,2993
|
|
20231027,104900,471842610,5270,5260,5280,5260,1197
|
|
20231027,104800,465539330,5260,5270,5270,5260,411
|
|
20231027,104700,463373610,5260,5260,5260,5260,523
|
|
20231027,104600,460622630,5260,5260,5260,5260,16
|
|
20231027,104500,460538470,5260,5270,5270,5260,649
|
|
20231027,104400,457121460,5270,5270,5270,5270,1272
|
|
20231027,104300,450418020,5260,5260,5270,5250,580
|
|
20231027,104200,447365160,5260,5260,5270,5260,2252
|
|
20231027,104100,435510960,5240,5250,5250,5240,2389
|
|
20231027,104000,422973180,5240,5240,5240,5240,13
|
|
20231027,103900,422905060,5250,5240,5250,5240,88
|
|
20231027,103800,422443220,5240,5240,5240,5240,10
|
|
20231027,103700,422390820,5240,5240,5240,5240,289
|
|
20231027,103600,420876460,5230,5230,5230,5230,87
|
|
20231027,103500,420421450,5230,5250,5250,5230,1718
|
|
20231027,103400,411419390,5240,5250,5250,5240,103
|
|
20231027,103300,410878770,5240,5230,5240,5230,2919
|
|
20231027,103200,395591140,5230,5220,5230,5220,285
|
|
20231027,103100,394100600,5220,5220,5220,5220,0
|
|
20231027,103000,394100600,5220,5220,5220,5220,588
|
|
20231027,102900,391031240,5220,5220,5220,5220,488
|
|
20231027,102800,388483880,5220,5220,5220,5220,1
|
|
20231027,102700,388478660,5210,5220,5220,5210,358
|
|
20231027,102600,386610910,5220,5220,5220,5220,74
|
|
20231027,102500,386224630,5220,5200,5220,5200,956
|
|
20231027,102400,381242980,5200,5200,5200,5200,310
|
|
20231027,102300,379630980,5200,5200,5200,5200,30
|
|
20231027,102200,379474980,5190,5200,5200,5190,609
|
|
20231027,102100,376309270,5200,5220,5230,5200,4175
|
|
20231027,102000,354519870,5220,5220,5220,5220,0
|
|
20231027,101900,354519870,5220,5220,5220,5220,106
|
|
20231027,101800,353966550,5210,5210,5210,5210,500
|
|
20231027,101700,351361550,5210,5210,5220,5210,1321
|
|
20231027,101600,344476880,5210,5200,5210,5200,1794
|
|
20231027,101500,335141740,5200,5200,5200,5200,500
|
|
20231027,101400,332541740,5210,5210,5210,5210,114
|
|
20231027,101300,331947800,5210,5210,5210,5210,647
|
|
20231027,101200,328576930,5210,5220,5220,5210,162
|
|
20231027,101100,327731300,5210,5200,5210,5200,1137
|
|
20231027,101000,321818160,5200,5200,5200,5200,53
|
|
20231027,100900,321542560,5200,5200,5200,5200,387
|
|
20231027,100800,319530160,5190,5190,5190,5190,18
|
|
20231027,100700,319436740,5190,5190,5200,5190,383
|
|
20231027,100600,317448370,5190,5190,5190,5190,410
|
|
20231027,100500,315320470,5180,5190,5190,5180,83
|
|
20231027,100400,314890430,5180,5180,5180,5180,500
|
|
20231027,100300,312300430,5190,5190,5190,5190,72
|
|
20231027,100200,311926750,5190,5190,5190,5190,1
|
|
20231027,100100,311921560,5180,5180,5180,5180,0
|
|
20231027,100000,311921560,5180,5190,5190,5170,2398
|
|
20231027,095900,299492280,5190,5190,5190,5190,100
|
|
20231027,095800,298973280,5190,5190,5190,5190,19
|
|
20231027,095700,298874670,5190,5190,5190,5190,153
|
|
20231027,095600,298080600,5190,5190,5190,5190,91
|
|
20231027,095500,297608310,5200,5200,5200,5200,1
|
|
20231027,095400,297603110,5190,5190,5190,5180,529
|
|
20231027,095300,294858510,5190,5200,5200,5190,136
|
|
20231027,095200,294151960,5190,5200,5200,5190,1000
|
|
20231027,095100,288961070,5200,5200,5210,5200,728
|
|
20231027,095000,285172190,5200,5220,5220,5200,2210
|
|
20231027,094900,273661310,5220,5220,5220,5210,76
|
|
20231027,094800,273264780,5220,5220,5220,5210,556
|
|
20231027,094700,270366710,5220,5230,5230,5220,169
|
|
20231027,094600,269483430,5230,5210,5230,5210,957
|
|
20231027,094500,264481340,5210,5210,5210,5210,182
|
|
20231027,094400,263533120,5200,5200,5200,5200,410
|
|
20231027,094300,261401120,5200,5200,5200,5200,25
|
|
20231027,094200,261271120,5200,5200,5200,5190,279
|
|
20231027,094100,259820330,5200,5190,5200,5190,286
|
|
20231027,094000,258335690,5190,5190,5190,5190,106
|
|
20231027,093900,257785550,5190,5190,5190,5190,52
|
|
20231027,093800,257515670,5190,5190,5190,5190,37
|
|
20231027,093700,257323640,5190,5190,5190,5190,3
|
|
20231027,093600,257308070,5180,5190,5190,5170,695
|
|
20231027,093500,253710640,5200,5200,5200,5180,1102
|
|
20231027,093400,247998310,5200,5200,5210,5190,651
|
|
20231027,093300,244612860,5210,5210,5210,5200,68
|
|
20231027,093200,244258640,5200,5210,5220,5200,842
|
|
20231027,093100,239866660,5210,5210,5210,5210,76
|
|
20231027,093000,239470700,5210,5200,5210,5200,151
|
|
20231027,092900,238685450,5200,5200,5210,5200,897
|
|
20231027,092800,234021010,5200,5190,5200,5190,153
|
|
20231027,092700,233226910,5200,5200,5200,5200,190
|
|
20231027,092600,232238910,5210,5190,5210,5190,241
|
|
20231027,092500,230985910,5190,5210,5210,5190,1022
|
|
20231027,092400,225665960,5210,5230,5230,5210,912
|
|
20231027,092300,220905260,5240,5230,5240,5230,498
|
|
20231027,092200,218300670,5240,5240,5240,5240,209
|
|
20231027,092100,217205510,5250,5240,5250,5240,665
|
|
20231027,092000,213719540,5240,5230,5240,5230,375
|
|
20231027,091900,211758280,5230,5210,5230,5210,218
|
|
20231027,091800,210618340,5220,5220,5240,5220,609
|
|
20231027,091700,207434270,5220,5270,5270,5220,1582
|
|
20231027,091600,199126630,5280,5270,5280,5260,555
|
|
20231027,091500,196201860,5270,5270,5280,5270,736
|
|
20231027,091400,192323130,5260,5270,5280,5260,1165
|
|
20231027,091300,186186760,5270,5270,5280,5270,2383
|
|
20231027,091200,173625140,5250,5250,5260,5250,1432
|
|
20231027,091100,166097410,5250,5260,5270,5230,4983
|
|
20231027,091000,140017580,5260,5260,5270,5250,1206
|
|
20231027,090900,133674090,5260,5250,5260,5240,318
|
|
20231027,090800,132004440,5240,5260,5260,5230,709
|
|
20231027,090700,128284350,5250,5250,5260,5250,568
|
|
20231027,090600,125300400,5250,5260,5270,5240,1413
|
|
20231027,090500,117876880,5250,5240,5260,5240,1639
|
|
20231027,090400,109266630,5260,5250,5280,5250,1409
|
|
20231027,090300,101846180,5270,5230,5290,5210,4521
|
|
20231027,090200,78101290,5230,5260,5260,5230,761
|
|
20231027,090100,74117330,5250,5190,5250,5190,9642
|
|
20231027,090000,23911960,5190,5170,5200,5170,4614
|