578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183500,793069140,9220,9220,9220,9220,2600
|
|
20231027,183400,793069140,9220,9220,9220,9220,0
|
|
20231027,183300,793069140,9220,9220,9220,9220,0
|
|
20231027,183200,793069140,9220,9220,9220,9220,0
|
|
20231027,183100,793069140,9220,9220,9220,9220,0
|
|
20231027,183000,793069140,9220,9220,9220,9220,0
|
|
20231027,182900,793069140,9220,9220,9220,9220,0
|
|
20231027,182800,793069140,9220,9220,9220,9220,0
|
|
20231027,182700,793069140,9220,9220,9220,9220,0
|
|
20231027,182600,793069140,9220,9220,9220,9220,0
|
|
20231027,182500,793069140,9220,9220,9220,9220,0
|
|
20231027,182400,793069140,9220,9220,9220,9220,0
|
|
20231027,182300,793069140,9220,9220,9220,9220,0
|
|
20231027,182200,793069140,9220,9220,9220,9220,0
|
|
20231027,182100,793069140,9220,9220,9220,9220,0
|
|
20231027,182000,793069140,9220,9220,9220,9220,0
|
|
20231027,181900,793069140,9220,9220,9220,9220,0
|
|
20231027,181800,793069140,9220,9220,9220,9220,0
|
|
20231027,181700,793069140,9220,9220,9220,9220,0
|
|
20231027,181600,793069140,9220,9220,9220,9220,0
|
|
20231027,181500,793069140,9220,9220,9220,9220,0
|
|
20231027,181400,793069140,9220,9220,9220,9220,0
|
|
20231027,181300,793069140,9220,9220,9220,9220,0
|
|
20231027,181200,793069140,9220,9220,9220,9220,0
|
|
20231027,181100,793069140,9220,9220,9220,9220,0
|
|
20231027,181000,793069140,9220,9220,9220,9220,0
|
|
20231027,180900,793069140,9220,9220,9220,9220,0
|
|
20231027,180800,793069140,9220,9220,9220,9220,0
|
|
20231027,180700,793069140,9220,9220,9220,9220,0
|
|
20231027,180600,793069140,9220,9220,9220,9220,0
|
|
20231027,180500,793069140,9220,9220,9220,9220,2600
|
|
20231027,180400,793069140,9220,9220,9220,9220,0
|
|
20231027,180300,793069140,9220,9220,9220,9220,0
|
|
20231027,180200,793069140,9220,9220,9220,9220,0
|
|
20231027,180100,793069140,9220,9220,9220,9220,0
|
|
20231027,180000,793069140,9220,9220,9220,9220,0
|
|
20231027,175900,793069140,9220,9220,9220,9220,0
|
|
20231027,175800,793069140,9220,9220,9220,9220,0
|
|
20231027,175700,793069140,9220,9220,9220,9220,0
|
|
20231027,175600,793069140,9220,9220,9220,9220,0
|
|
20231027,175500,793069140,9220,9220,9220,9220,0
|
|
20231027,175400,793069140,9220,9220,9220,9220,0
|
|
20231027,175300,793069140,9220,9220,9220,9220,0
|
|
20231027,175200,793069140,9220,9220,9220,9220,0
|
|
20231027,175100,793069140,9220,9220,9220,9220,0
|
|
20231027,175000,793069140,9220,9220,9220,9220,0
|
|
20231027,174900,793069140,9220,9220,9220,9220,0
|
|
20231027,174800,793069140,9220,9220,9220,9220,0
|
|
20231027,174700,793069140,9220,9220,9220,9220,0
|
|
20231027,174600,793069140,9220,9220,9220,9220,0
|
|
20231027,174500,793069140,9220,9220,9220,9220,0
|
|
20231027,174400,793069140,9220,9220,9220,9220,0
|
|
20231027,174300,793069140,9220,9220,9220,9220,0
|
|
20231027,174200,793069140,9220,9220,9220,9220,0
|
|
20231027,174100,793069140,9220,9220,9220,9220,0
|
|
20231027,174000,793069140,9220,9220,9220,9220,0
|
|
20231027,173900,793069140,9220,9220,9220,9220,0
|
|
20231027,173800,793069140,9220,9220,9220,9220,0
|
|
20231027,173700,793069140,9220,9220,9220,9220,0
|
|
20231027,173600,793069140,9220,9220,9220,9220,0
|
|
20231027,173500,793069140,9220,9220,9220,9220,2600
|
|
20231027,173400,793069140,9220,9220,9220,9220,0
|
|
20231027,173300,793069140,9220,9220,9220,9220,0
|
|
20231027,173200,793069140,9220,9220,9220,9220,0
|
|
20231027,173100,793069140,9220,9220,9220,9220,0
|
|
20231027,173000,793069140,9220,9220,9220,9220,0
|
|
20231027,172900,793069140,9220,9220,9220,9220,0
|
|
20231027,172800,793069140,9220,9220,9220,9220,0
|
|
20231027,172700,793069140,9220,9220,9220,9220,0
|
|
20231027,172600,793069140,9220,9220,9220,9220,0
|
|
20231027,172500,793069140,9220,9220,9220,9220,0
|
|
20231027,172400,793069140,9220,9220,9220,9220,0
|
|
20231027,172300,793069140,9220,9220,9220,9220,0
|
|
20231027,172200,793069140,9220,9220,9220,9220,0
|
|
20231027,172100,793069140,9220,9220,9220,9220,0
|
|
20231027,172000,793069140,9220,9220,9220,9220,0
|
|
20231027,171900,793069140,9220,9220,9220,9220,0
|
|
20231027,171800,793069140,9220,9220,9220,9220,0
|
|
20231027,171700,793069140,9220,9220,9220,9220,0
|
|
20231027,171600,793069140,9220,9220,9220,9220,0
|
|
20231027,171500,793069140,9220,9220,9220,9220,0
|
|
20231027,171400,793069140,9220,9220,9220,9220,0
|
|
20231027,171300,793069140,9220,9220,9220,9220,0
|
|
20231027,171200,793069140,9220,9220,9220,9220,0
|
|
20231027,171100,793069140,9220,9220,9220,9220,0
|
|
20231027,171000,793069140,9220,9220,9220,9220,0
|
|
20231027,170900,793069140,9220,9220,9220,9220,0
|
|
20231027,170800,793069140,9220,9220,9220,9220,0
|
|
20231027,170700,793069140,9220,9220,9220,9220,0
|
|
20231027,170600,793069140,9220,9220,9220,9220,0
|
|
20231027,170500,793069140,9220,9220,9220,9220,2600
|
|
20231027,170400,793069140,9220,9220,9220,9220,0
|
|
20231027,170300,793069140,9220,9220,9220,9220,0
|
|
20231027,170200,793069140,9220,9220,9220,9220,0
|
|
20231027,170100,793069140,9220,9220,9220,9220,0
|
|
20231027,170000,793069140,9220,9220,9220,9220,0
|
|
20231027,165900,793069140,9220,9220,9220,9220,0
|
|
20231027,165800,793069140,9220,9220,9220,9220,0
|
|
20231027,165700,793069140,9220,9220,9220,9220,0
|
|
20231027,165600,793069140,9220,9220,9220,9220,0
|
|
20231027,165500,793069140,9220,9220,9220,9220,0
|
|
20231027,165400,793069140,9220,9220,9220,9220,0
|
|
20231027,165300,793069140,9220,9220,9220,9220,0
|
|
20231027,165200,793069140,9220,9220,9220,9220,0
|
|
20231027,165100,793069140,9220,9220,9220,9220,0
|
|
20231027,165000,793069140,9220,9220,9220,9220,0
|
|
20231027,164900,793069140,9220,9220,9220,9220,0
|
|
20231027,164800,793069140,9220,9220,9220,9220,0
|
|
20231027,164700,793069140,9220,9220,9220,9220,0
|
|
20231027,164600,793069140,9220,9220,9220,9220,0
|
|
20231027,164500,793069140,9220,9220,9220,9220,0
|
|
20231027,164400,793069140,9220,9220,9220,9220,0
|
|
20231027,164300,793069140,9220,9220,9220,9220,0
|
|
20231027,164200,793069140,9220,9220,9220,9220,0
|
|
20231027,164100,793069140,9220,9220,9220,9220,0
|
|
20231027,164000,793069140,9220,9220,9220,9220,0
|
|
20231027,163900,793069140,9220,9220,9220,9220,0
|
|
20231027,163800,793069140,9220,9220,9220,9220,0
|
|
20231027,163700,793069140,9220,9220,9220,9220,0
|
|
20231027,163600,793069140,9220,9220,9220,9220,0
|
|
20231027,163500,793069140,9220,9220,9220,9220,2600
|
|
20231027,163400,793069140,9220,9220,9220,9220,0
|
|
20231027,163300,793069140,9220,9220,9220,9220,0
|
|
20231027,163200,793069140,9220,9220,9220,9220,0
|
|
20231027,163100,793069140,9220,9220,9220,9220,0
|
|
20231027,163000,793069140,9220,9220,9220,9220,0
|
|
20231027,162900,793069140,9220,9220,9220,9220,0
|
|
20231027,162800,793069140,9220,9220,9220,9220,0
|
|
20231027,162700,793069140,9220,9220,9220,9220,0
|
|
20231027,162600,793069140,9220,9220,9220,9220,0
|
|
20231027,162500,793069140,9220,9220,9220,9220,0
|
|
20231027,162400,793069140,9220,9220,9220,9220,0
|
|
20231027,162300,793069140,9220,9220,9220,9220,0
|
|
20231027,162200,793069140,9220,9220,9220,9220,0
|
|
20231027,162100,793069140,9220,9220,9220,9220,0
|
|
20231027,162000,793069140,9220,9220,9220,9220,0
|
|
20231027,161900,793069140,9220,9220,9220,9220,0
|
|
20231027,161800,793069140,9220,9220,9220,9220,0
|
|
20231027,161700,793069140,9220,9220,9220,9220,0
|
|
20231027,161600,793069140,9220,9220,9220,9220,0
|
|
20231027,161500,793069140,9220,9220,9220,9220,0
|
|
20231027,161400,793069140,9220,9220,9220,9220,0
|
|
20231027,161300,793069140,9220,9220,9220,9220,0
|
|
20231027,161200,793069140,9220,9220,9220,9220,0
|
|
20231027,161100,793069140,9220,9220,9220,9220,0
|
|
20231027,161000,793069140,9220,9220,9220,9220,0
|
|
20231027,160900,793069140,9220,9220,9220,9220,0
|
|
20231027,160800,793069140,9220,9220,9220,9220,0
|
|
20231027,160700,793069140,9220,9220,9220,9220,0
|
|
20231027,160600,793069140,9220,9220,9220,9220,0
|
|
20231027,160500,793069140,9220,9220,9220,9220,2600
|
|
20231027,160400,793069140,9220,9220,9220,9220,0
|
|
20231027,160300,793069140,9220,9220,9220,9220,0
|
|
20231027,160200,793069140,9220,9220,9220,9220,0
|
|
20231027,160100,793069140,9220,9220,9220,9220,0
|
|
20231027,160000,793069140,9220,9220,9220,9220,0
|
|
20231027,155900,793069140,9220,9220,9220,9220,0
|
|
20231027,155800,793069140,9220,9220,9220,9220,0
|
|
20231027,155700,793069140,9220,9220,9220,9220,0
|
|
20231027,155600,793069140,9220,9220,9220,9220,0
|
|
20231027,155500,793069140,9220,9220,9220,9220,0
|
|
20231027,155400,793069140,9220,9220,9220,9220,0
|
|
20231027,155300,793069140,9220,9220,9220,9220,0
|
|
20231027,155200,793069140,9220,9220,9220,9220,0
|
|
20231027,155100,793069140,9220,9220,9220,9220,0
|
|
20231027,155000,793069140,9220,9220,9220,9220,0
|
|
20231027,154900,793069140,9220,9220,9220,9220,0
|
|
20231027,154800,793069140,9220,9220,9220,9220,0
|
|
20231027,154700,793069140,9220,9220,9220,9220,0
|
|
20231027,154600,793069140,9220,9220,9220,9220,0
|
|
20231027,154500,793069140,9220,9220,9220,9220,0
|
|
20231027,154400,793069140,9220,9220,9220,9220,0
|
|
20231027,154300,793069140,9220,9220,9220,9220,0
|
|
20231027,154200,793069140,9220,9220,9220,9220,0
|
|
20231027,154100,793069140,9220,9220,9220,9220,0
|
|
20231027,154000,793069140,9220,9220,9220,9220,0
|
|
20231027,153900,793069140,9220,9220,9220,9220,0
|
|
20231027,153800,793069140,9220,9220,9220,9220,0
|
|
20231027,153700,793069140,9220,9220,9220,9220,0
|
|
20231027,153600,793069140,9220,9220,9220,9220,0
|
|
20231027,153500,793069140,9220,9220,9220,9220,2600
|
|
20231027,153400,793069140,9220,9220,9220,9220,0
|
|
20231027,153300,793069140,9220,9220,9220,9220,0
|
|
20231027,153200,793069140,9220,9220,9220,9220,0
|
|
20231027,153100,793069140,9220,9220,9220,9220,0
|
|
20231027,153000,793069140,9220,9220,9220,9220,2600
|
|
20231027,152900,769097140,9230,9230,9230,9230,0
|
|
20231027,152800,769097140,9230,9230,9230,9230,0
|
|
20231027,152700,769097140,9230,9230,9230,9230,0
|
|
20231027,152600,769097140,9230,9230,9230,9230,0
|
|
20231027,152500,769097140,9230,9230,9230,9230,0
|
|
20231027,152400,769097140,9230,9230,9230,9230,0
|
|
20231027,152300,769097140,9230,9230,9230,9230,0
|
|
20231027,152200,769097140,9230,9230,9230,9230,0
|
|
20231027,152100,769097140,9230,9230,9230,9230,0
|
|
20231027,152000,769097140,9230,9230,9230,9230,0
|
|
20231027,151900,769097140,9230,9230,9230,9230,200
|
|
20231027,151800,767251140,9230,9230,9240,9230,153
|
|
20231027,151700,765838800,9230,9240,9250,9230,573
|
|
20231027,151600,760540790,9230,9220,9230,9210,884
|
|
20231027,151500,752390060,9220,9210,9220,9210,32
|
|
20231027,151400,752095320,9210,9210,9210,9210,1
|
|
20231027,151300,752086110,9210,9220,9220,9210,295
|
|
20231027,151200,749369050,9210,9220,9220,9210,150
|
|
20231027,151100,747987330,9240,9220,9240,9220,55
|
|
20231027,151000,747480070,9220,9220,9220,9220,4
|
|
20231027,150900,747443190,9220,9240,9240,9220,114
|
|
20231027,150800,746390110,9220,9220,9220,9220,0
|
|
20231027,150700,746390110,9220,9220,9220,9220,1
|
|
20231027,150600,746380890,9220,9220,9220,9220,5
|
|
20231027,150500,746334790,9230,9220,9230,9210,28
|
|
20231027,150400,746076710,9230,9230,9230,9230,82
|
|
20231027,150300,745319850,9240,9240,9240,9240,29
|
|
20231027,150200,745051890,9250,9250,9250,9250,8
|
|
20231027,150100,744977890,9250,9250,9250,9250,134
|
|
20231027,150000,743738390,9240,9240,9240,9240,1
|
|
20231027,145900,743729150,9260,9260,9260,9260,0
|
|
20231027,145800,743729150,9260,9260,9260,9260,0
|
|
20231027,145700,743729150,9260,9260,9260,9260,44
|
|
20231027,145600,743321710,9260,9260,9260,9260,3
|
|
20231027,145500,743293930,9260,9260,9260,9260,10
|
|
20231027,145400,743201330,9260,9260,9260,9260,0
|
|
20231027,145300,743201330,9260,9230,9260,9230,42
|
|
20231027,145200,742813310,9270,9270,9270,9270,0
|
|
20231027,145100,742813310,9270,9270,9270,9270,0
|
|
20231027,145000,742813310,9270,9230,9270,9230,84
|
|
20231027,144900,742034670,9210,9210,9210,9210,0
|
|
20231027,144800,742034670,9210,9240,9240,9210,2650
|
|
20231027,144700,717605490,9240,9240,9240,9240,0
|
|
20231027,144600,717605490,9240,9240,9240,9230,510
|
|
20231027,144500,712898070,9230,9240,9240,9230,170
|
|
20231027,144400,711328750,9230,9230,9230,9230,0
|
|
20231027,144300,711328750,9230,9250,9250,9230,511
|
|
20231027,144200,706611130,9270,9270,9270,9270,106
|
|
20231027,144100,705628510,9260,9260,9260,9260,100
|
|
20231027,144000,704702510,9260,9260,9260,9260,358
|
|
20231027,143900,701387430,9250,9250,9260,9250,774
|
|
20231027,143800,694221380,9240,9240,9240,9240,80
|
|
20231027,143700,693482180,9230,9230,9230,9230,0
|
|
20231027,143600,693482180,9230,9230,9230,9230,0
|
|
20231027,143500,693482180,9230,9230,9230,9230,0
|
|
20231027,143400,693482180,9230,9240,9240,9230,2042
|
|
20231027,143300,674614150,9240,9250,9250,9240,15
|
|
20231027,143200,674475500,9260,9260,9260,9260,0
|
|
20231027,143100,674475500,9260,9260,9260,9260,0
|
|
20231027,143000,674475500,9260,9260,9260,9260,54
|
|
20231027,142900,673975460,9260,9260,9260,9260,11
|
|
20231027,142800,673873600,9260,9260,9260,9260,100
|
|
20231027,142700,672947600,9250,9250,9250,9250,0
|
|
20231027,142600,672947600,9250,9250,9250,9250,0
|
|
20231027,142500,672947600,9250,9250,9250,9250,10
|
|
20231027,142400,672855100,9260,9260,9260,9260,4
|
|
20231027,142300,672818060,9270,9270,9270,9270,0
|
|
20231027,142200,672818060,9270,9270,9270,9270,0
|
|
20231027,142100,672818060,9270,9270,9270,9270,0
|
|
20231027,142000,672818060,9270,9260,9270,9260,6
|
|
20231027,141900,672762470,9270,9270,9270,9270,5
|
|
20231027,141800,672716120,9280,9280,9280,9280,0
|
|
20231027,141700,672716120,9280,9280,9280,9280,0
|
|
20231027,141600,672716120,9280,9280,9280,9280,0
|
|
20231027,141500,672716120,9280,9280,9280,9280,0
|
|
20231027,141400,672716120,9280,9280,9280,9280,0
|
|
20231027,141300,672716120,9280,9240,9280,9230,397
|
|
20231027,141200,669051750,9230,9230,9230,9230,0
|
|
20231027,141100,669051750,9230,9230,9230,9230,36
|
|
20231027,141000,668719470,9230,9240,9240,9230,267
|
|
20231027,140900,666253790,9240,9260,9260,9240,396
|
|
20231027,140800,662594350,9280,9280,9280,9280,0
|
|
20231027,140700,662594350,9280,9280,9280,9280,10
|
|
20231027,140600,662501550,9280,9280,9280,9280,20
|
|
20231027,140500,662315950,9290,9290,9290,9290,0
|
|
20231027,140400,662315950,9290,9290,9290,9290,0
|
|
20231027,140300,662315950,9290,9290,9290,9290,0
|
|
20231027,140200,662315950,9290,9290,9290,9290,1
|
|
20231027,140100,662306660,9250,9250,9250,9250,0
|
|
20231027,140000,662306660,9250,9250,9250,9250,0
|
|
20231027,135900,662306660,9250,9250,9250,9250,1
|
|
20231027,135800,662297410,9230,9230,9230,9230,0
|
|
20231027,135700,662297410,9230,9230,9230,9230,490
|
|
20231027,135600,657774710,9230,9250,9250,9230,92
|
|
20231027,135500,656924770,9250,9250,9250,9250,0
|
|
20231027,135400,656924770,9250,9250,9250,9250,0
|
|
20231027,135300,656924770,9250,9250,9250,9250,0
|
|
20231027,135200,656924770,9250,9250,9250,9250,13
|
|
20231027,135100,656804520,9290,9290,9290,9290,13
|
|
20231027,135000,656683750,9250,9250,9250,9250,0
|
|
20231027,134900,656683750,9250,9250,9250,9250,0
|
|
20231027,134800,656683750,9250,9250,9250,9250,0
|
|
20231027,134700,656683750,9250,9250,9250,9250,0
|
|
20231027,134600,656683750,9250,9250,9250,9250,187
|
|
20231027,134500,654954000,9290,9290,9290,9290,1
|
|
20231027,134400,654944710,9290,9290,9290,9290,101
|
|
20231027,134300,654006420,9300,9300,9300,9300,8
|
|
20231027,134200,653932020,9230,9300,9300,9230,6774
|
|
20231027,134100,591325320,9300,9300,9300,9300,0
|
|
20231027,134000,591325320,9300,9300,9300,9300,0
|
|
20231027,133900,591325320,9300,9300,9300,9300,59
|
|
20231027,133800,590776620,9300,9300,9300,9300,0
|
|
20231027,133700,590776620,9300,9300,9300,9300,0
|
|
20231027,133600,590776620,9300,9300,9300,9300,1
|
|
20231027,133500,590767320,9270,9270,9270,9270,205
|
|
20231027,133400,588866970,9270,9270,9270,9270,0
|
|
20231027,133300,588866970,9270,9270,9270,9270,11
|
|
20231027,133200,588765000,9270,9270,9270,9270,1
|
|
20231027,133100,588755730,9270,9270,9270,9270,0
|
|
20231027,133000,588755730,9270,9310,9310,9270,401
|
|
20231027,132900,585022460,9310,9310,9310,9310,0
|
|
20231027,132800,585022460,9310,9310,9310,9310,0
|
|
20231027,132700,585022460,9310,9310,9310,9310,10
|
|
20231027,132600,584929360,9310,9310,9310,9310,3
|
|
20231027,132500,584901430,9310,9310,9310,9310,0
|
|
20231027,132400,584901430,9310,9260,9310,9260,43
|
|
20231027,132300,584503200,9260,9260,9260,9260,0
|
|
20231027,132200,584503200,9260,9260,9260,9260,0
|
|
20231027,132100,584503200,9260,9260,9260,9260,0
|
|
20231027,132000,584503200,9260,9260,9260,9260,668
|
|
20231027,131900,578317520,9320,9320,9320,9320,0
|
|
20231027,131800,578317520,9320,9320,9320,9320,70
|
|
20231027,131700,577665120,9260,9260,9260,9260,0
|
|
20231027,131600,577665120,9260,9260,9260,9260,7
|
|
20231027,131500,577600300,9270,9280,9280,9270,764
|
|
20231027,131400,570516130,9280,9290,9290,9280,70
|
|
20231027,131300,569866490,9290,9290,9290,9290,1
|
|
20231027,131200,569857200,9290,9300,9300,9290,22
|
|
20231027,131100,569652770,9290,9290,9290,9290,0
|
|
20231027,131000,569652770,9290,9290,9290,9290,0
|
|
20231027,130900,569652770,9290,9290,9290,9290,0
|
|
20231027,130800,569652770,9290,9290,9290,9290,0
|
|
20231027,130700,569652770,9290,9290,9290,9290,0
|
|
20231027,130600,569652770,9290,9290,9290,9290,20
|
|
20231027,130500,569466970,9290,9290,9290,9290,0
|
|
20231027,130400,569466970,9290,9290,9290,9290,0
|
|
20231027,130300,569466970,9290,9290,9290,9290,0
|
|
20231027,130200,569466970,9290,9290,9290,9290,53
|
|
20231027,130100,568974600,9300,9300,9300,9300,10
|
|
20231027,130000,568881600,9290,9290,9290,9290,0
|
|
20231027,125900,568881600,9290,9290,9290,9290,0
|
|
20231027,125800,568881600,9290,9290,9290,9290,0
|
|
20231027,125700,568881600,9290,9290,9290,9290,0
|
|
20231027,125600,568881600,9290,9290,9290,9290,4
|
|
20231027,125500,568844440,9290,9290,9290,9290,0
|
|
20231027,125400,568844440,9290,9290,9290,9290,0
|
|
20231027,125300,568844440,9290,9290,9290,9290,0
|
|
20231027,125200,568844440,9290,9290,9290,9290,200
|
|
20231027,125100,566986440,9290,9320,9340,9290,14
|
|
20231027,125000,566855750,9290,9310,9310,9290,1259
|
|
20231027,124900,555148360,9310,9310,9310,9310,94
|
|
20231027,124800,554273220,9300,9300,9300,9300,0
|
|
20231027,124700,554273220,9300,9310,9310,9300,533
|
|
20231027,124600,549316060,9300,9300,9300,9300,0
|
|
20231027,124500,549316060,9300,9320,9320,9300,651
|
|
20231027,124400,543256850,9330,9340,9340,9330,115
|
|
20231027,124300,542183820,9340,9340,9340,9340,2
|
|
20231027,124200,542165140,9360,9360,9360,9360,0
|
|
20231027,124100,542165140,9360,9360,9360,9360,0
|
|
20231027,124000,542165140,9360,9360,9360,9360,0
|
|
20231027,123900,542165140,9360,9340,9360,9340,21
|
|
20231027,123800,541968980,9340,9370,9370,9340,600
|
|
20231027,123700,536364920,9380,9380,9380,9380,0
|
|
20231027,123600,536364920,9380,9380,9380,9380,0
|
|
20231027,123500,536364920,9380,9380,9380,9380,5
|
|
20231027,123400,536318020,9380,9380,9380,9380,1
|
|
20231027,123300,536308640,9370,9370,9370,9370,20
|
|
20231027,123200,536121240,9370,9370,9370,9370,2
|
|
20231027,123100,536102500,9380,9380,9380,9380,3
|
|
20231027,123000,536074360,9370,9370,9370,9370,8
|
|
20231027,122900,535999400,9370,9370,9370,9370,14
|
|
20231027,122800,535868220,9380,9380,9380,9380,0
|
|
20231027,122700,535868220,9380,9380,9380,9380,1
|
|
20231027,122600,535858840,9370,9370,9370,9370,9
|
|
20231027,122500,535774510,9370,9340,9370,9340,4
|
|
20231027,122400,535737120,9330,9330,9330,9330,0
|
|
20231027,122300,535737120,9330,9330,9330,9330,0
|
|
20231027,122200,535737120,9330,9360,9360,9330,1123
|
|
20231027,122100,525237340,9370,9370,9370,9370,1
|
|
20231027,122000,525227970,9380,9380,9380,9380,0
|
|
20231027,121900,525227970,9380,9380,9380,9380,63
|
|
20231027,121800,524637030,9380,9400,9400,9380,1834
|
|
20231027,121700,507402200,9400,9400,9400,9400,101
|
|
20231027,121600,506452800,9400,9400,9400,9400,0
|
|
20231027,121500,506452800,9400,9410,9410,9400,503
|
|
20231027,121400,501719590,9410,9410,9410,9410,0
|
|
20231027,121300,501719590,9410,9410,9410,9410,329
|
|
20231027,121200,498623700,9410,9430,9430,9410,51
|
|
20231027,121100,498143770,9420,9430,9430,9420,460
|
|
20231027,121000,493808470,9430,9430,9430,9430,210
|
|
20231027,120900,491828170,9430,9450,9450,9430,424
|
|
20231027,120800,487823190,9450,9450,9450,9450,88
|
|
20231027,120700,486991590,9450,9450,9450,9450,600
|
|
20231027,120600,481321590,9450,9450,9450,9450,529
|
|
20231027,120500,476322540,9450,9450,9450,9450,151
|
|
20231027,120400,474895590,9430,9420,9430,9420,63
|
|
20231027,120300,474301630,9420,9420,9420,9420,0
|
|
20231027,120200,474301630,9420,9420,9420,9420,47
|
|
20231027,120100,473858890,9420,9420,9420,9420,50
|
|
20231027,120000,473387890,9420,9410,9420,9410,289
|
|
20231027,115900,470666340,9400,9410,9410,9400,258
|
|
20231027,115800,468239870,9410,9410,9410,9410,805
|
|
20231027,115700,460664820,9410,9420,9420,9410,141
|
|
20231027,115600,459337100,9420,9440,9440,9410,1014
|
|
20231027,115500,449781100,9430,9430,9430,9430,289
|
|
20231027,115400,447055830,9430,9470,9470,9430,897
|
|
20231027,115300,438579880,9500,9500,9500,9490,1318
|
|
20231027,115200,426058890,9500,9470,9500,9470,2589
|
|
20231027,115100,401518820,9470,9450,9470,9430,1093
|
|
20231027,115000,391199780,9460,9400,9470,9400,4551
|
|
20231027,114900,348245800,9400,9370,9400,9370,1961
|
|
20231027,114800,329823160,9350,9350,9350,9350,0
|
|
20231027,114700,329823160,9350,9350,9350,9350,210
|
|
20231027,114600,327859660,9350,9370,9370,9350,420
|
|
20231027,114500,323931760,9370,9370,9370,9370,300
|
|
20231027,114400,321120760,9380,9380,9380,9380,4
|
|
20231027,114300,321083240,9370,9380,9380,9370,10
|
|
20231027,114200,320989530,9380,9370,9380,9370,310
|
|
20231027,114100,318081740,9370,9350,9370,9350,412
|
|
20231027,114000,314228120,9350,9350,9350,9350,100
|
|
20231027,113900,313293120,9350,9350,9350,9350,558
|
|
20231027,113800,308075820,9350,9340,9350,9340,600
|
|
20231027,113700,302470820,9350,9350,9350,9350,7
|
|
20231027,113600,302405370,9360,9360,9360,9350,307
|
|
20231027,113500,299531910,9360,9330,9360,9330,909
|
|
20231027,113400,291027660,9320,9280,9320,9280,1215
|
|
20231027,113300,279733550,9230,9230,9230,9230,0
|
|
20231027,113200,279733550,9230,9230,9230,9230,0
|
|
20231027,113100,279733550,9230,9230,9230,9230,0
|
|
20231027,113000,279733550,9230,9230,9230,9230,0
|
|
20231027,112900,279733550,9230,9280,9280,9230,1124
|
|
20231027,112800,269356190,9280,9280,9280,9280,0
|
|
20231027,112700,269356190,9280,9280,9280,9280,0
|
|
20231027,112600,269356190,9280,9250,9280,9250,1094
|
|
20231027,112500,259217050,9250,9250,9250,9250,194
|
|
20231027,112400,257422550,9250,9250,9250,9250,0
|
|
20231027,112300,257422550,9250,9250,9250,9250,0
|
|
20231027,112200,257422550,9250,9250,9250,9250,0
|
|
20231027,112100,257422550,9250,9250,9250,9250,100
|
|
20231027,112000,256497550,9280,9280,9280,9280,0
|
|
20231027,111900,256497550,9280,9280,9280,9280,3
|
|
20231027,111800,256469710,9280,9280,9280,9280,10
|
|
20231027,111700,256376910,9280,9280,9280,9280,0
|
|
20231027,111600,256376910,9280,9280,9280,9280,1
|
|
20231027,111500,256367630,9250,9250,9250,9250,0
|
|
20231027,111400,256367630,9250,9250,9250,9250,0
|
|
20231027,111300,256367630,9250,9250,9250,9250,3
|
|
20231027,111200,256339880,9280,9280,9280,9280,0
|
|
20231027,111100,256339880,9280,9280,9280,9280,0
|
|
20231027,111000,256339880,9280,9280,9280,9280,0
|
|
20231027,110900,256339880,9280,9280,9280,9280,0
|
|
20231027,110800,256339880,9280,9280,9280,9280,1
|
|
20231027,110700,256330600,9250,9250,9250,9250,0
|
|
20231027,110600,256330600,9250,9250,9250,9250,0
|
|
20231027,110500,256330600,9250,9270,9270,9250,344
|
|
20231027,110400,253147840,9280,9280,9280,9280,0
|
|
20231027,110300,253147840,9280,9280,9280,9280,0
|
|
20231027,110200,253147840,9280,9280,9280,9280,2
|
|
20231027,110100,253129280,9270,9270,9270,9270,0
|
|
20231027,110000,253129280,9270,9270,9270,9270,0
|
|
20231027,105900,253129280,9270,9270,9270,9270,0
|
|
20231027,105800,253129280,9270,9270,9270,9270,20
|
|
20231027,105700,252943880,9310,9310,9310,9310,0
|
|
20231027,105600,252943880,9310,9310,9310,9310,1
|
|
20231027,105500,252934570,9310,9250,9310,9250,1501
|
|
20231027,105400,238977960,9290,9260,9290,9260,390
|
|
20231027,105300,235357860,9260,9260,9260,9260,0
|
|
20231027,105200,235357860,9260,9260,9260,9260,66
|
|
20231027,105100,234746700,9260,9270,9270,9260,302
|
|
20231027,105000,231947180,9270,9270,9270,9270,0
|
|
20231027,104900,231947180,9270,9270,9270,9270,0
|
|
20231027,104800,231947180,9270,9270,9270,9270,0
|
|
20231027,104700,231947180,9270,9270,9270,9270,0
|
|
20231027,104600,231947180,9270,9270,9270,9270,0
|
|
20231027,104500,231947180,9270,9270,9270,9270,0
|
|
20231027,104400,231947180,9270,9270,9270,9270,198
|
|
20231027,104300,230111720,9270,9270,9270,9270,53
|
|
20231027,104200,229620410,9270,9270,9270,9270,0
|
|
20231027,104100,229620410,9270,9270,9270,9270,32
|
|
20231027,104000,229323770,9270,9270,9270,9270,30
|
|
20231027,103900,229045670,9260,9260,9260,9260,20
|
|
20231027,103800,228860470,9260,9260,9260,9260,2
|
|
20231027,103700,228841950,9260,9260,9270,9260,371
|
|
20231027,103600,225404070,9260,9260,9260,9260,0
|
|
20231027,103500,225404070,9260,9260,9260,9260,159
|
|
20231027,103400,223931730,9260,9270,9270,9260,22
|
|
20231027,103300,223727810,9200,9210,9210,9200,500
|
|
20231027,103200,219126360,9200,9200,9200,9200,0
|
|
20231027,103100,219126360,9200,9200,9200,9200,0
|
|
20231027,103000,219126360,9200,9200,9200,9200,0
|
|
20231027,102900,219126360,9200,9200,9200,9200,0
|
|
20231027,102800,219126360,9200,9200,9200,9200,0
|
|
20231027,102700,219126360,9200,9200,9200,9200,0
|
|
20231027,102600,219126360,9200,9200,9200,9200,0
|
|
20231027,102500,219126360,9200,9200,9200,9200,0
|
|
20231027,102400,219126360,9200,9200,9200,9200,0
|
|
20231027,102300,219126360,9200,9250,9250,9200,963
|
|
20231027,102200,210265450,9250,9250,9250,9250,0
|
|
20231027,102100,210265450,9250,9250,9250,9250,28
|
|
20231027,102000,210006450,9250,9250,9250,9250,2
|
|
20231027,101900,209987950,9250,9220,9250,9220,20
|
|
20231027,101800,209803520,9220,9220,9220,9220,11
|
|
20231027,101700,209702100,9220,9220,9220,9220,0
|
|
20231027,101600,209702100,9220,9220,9220,9220,0
|
|
20231027,101500,209702100,9220,9200,9220,9200,1424
|
|
20231027,101400,196588900,9190,9190,9190,9190,5
|
|
20231027,101300,196542950,9190,9190,9190,9190,155
|
|
20231027,101200,195118500,9200,9200,9200,9200,0
|
|
20231027,101100,195118500,9200,9200,9200,9200,4
|
|
20231027,101000,195081700,9200,9190,9200,9190,2
|
|
20231027,100900,195063310,9210,9210,9210,9210,0
|
|
20231027,100800,195063310,9210,9210,9210,9210,10
|
|
20231027,100700,194971210,9210,9210,9210,9210,5
|
|
20231027,100600,194925160,9210,9210,9210,9210,2
|
|
20231027,100500,194906740,9180,9180,9180,9180,0
|
|
20231027,100400,194906740,9180,9180,9180,9180,0
|
|
20231027,100300,194906740,9180,9180,9180,9180,1010
|
|
20231027,100200,185634940,9170,9170,9170,9170,142
|
|
20231027,100100,184332800,9170,9170,9170,9170,85
|
|
20231027,100000,183553350,9180,9170,9180,9170,75
|
|
20231027,095900,182865060,9170,9180,9180,9170,2
|
|
20231027,095800,182846710,9160,9160,9160,9160,0
|
|
20231027,095700,182846710,9160,9160,9160,9160,220
|
|
20231027,095600,180831510,9130,9130,9130,9120,669
|
|
20231027,095500,174726470,9130,9150,9150,9130,2564
|
|
20231027,095400,151314340,9220,9170,9220,9150,1001
|
|
20231027,095300,142151410,9220,9220,9220,9220,0
|
|
20231027,095200,142151410,9220,9190,9220,9180,1060
|
|
20231027,095100,132419880,9200,9200,9200,9200,1000
|
|
20231027,095000,123219880,9220,9220,9220,9220,1
|
|
20231027,094900,123210660,9240,9240,9240,9240,50
|
|
20231027,094800,122748660,9240,9230,9240,9230,225
|
|
20231027,094700,120671310,9240,9240,9240,9240,20
|
|
20231027,094600,120486510,9190,9200,9200,9190,550
|
|
20231027,094500,115430520,9200,9200,9200,9200,0
|
|
20231027,094400,115430520,9200,9200,9200,9200,0
|
|
20231027,094300,115430520,9200,9200,9200,9200,500
|
|
20231027,094200,110830520,9210,9210,9210,9210,0
|
|
20231027,094100,110830520,9210,9220,9220,9210,547
|
|
20231027,094000,105789910,9220,9220,9220,9220,0
|
|
20231027,093900,105789910,9220,9220,9220,9220,218
|
|
20231027,093800,103779950,9220,9220,9220,9220,20
|
|
20231027,093700,103595550,9210,9210,9210,9210,0
|
|
20231027,093600,103595550,9210,9280,9280,9210,2872
|
|
20231027,093500,77113250,9280,9280,9280,9280,6
|
|
20231027,093400,77057570,9280,9280,9280,9280,1
|
|
20231027,093300,77048290,9280,9280,9280,9280,30
|
|
20231027,093200,76769890,9280,9230,9280,9230,3
|
|
20231027,093100,76742150,9290,9290,9290,9290,0
|
|
20231027,093000,76742150,9290,9230,9290,9220,192
|
|
20231027,092900,74970140,9230,9270,9270,9230,1943
|
|
20231027,092800,57021120,9270,9290,9290,9270,2
|
|
20231027,092700,57002560,9280,9290,9290,9280,42
|
|
20231027,092600,56612760,9290,9290,9300,9290,178
|
|
20231027,092500,54958610,9290,9280,9290,9280,27
|
|
20231027,092400,54708010,9260,9260,9260,9260,0
|
|
20231027,092300,54708010,9260,9260,9260,9260,10
|
|
20231027,092200,54615410,9300,9300,9300,9300,0
|
|
20231027,092100,54615410,9300,9300,9300,9300,10
|
|
20231027,092000,54522410,9300,9300,9300,9300,0
|
|
20231027,091900,54522410,9300,9300,9300,9300,0
|
|
20231027,091800,54522410,9300,9300,9300,9300,5
|
|
20231027,091700,54475910,9300,9300,9300,9300,2
|
|
20231027,091600,54457310,9300,9300,9300,9300,0
|
|
20231027,091500,54457310,9300,9250,9300,9240,203
|
|
20231027,091400,52581060,9240,9300,9300,9240,57
|
|
20231027,091300,52054310,9300,9290,9300,9290,38
|
|
20231027,091200,51701010,9300,9270,9310,9230,1154
|
|
20231027,091100,41042530,9230,9230,9230,9230,0
|
|
20231027,091000,41042530,9230,9240,9240,9230,70
|
|
20231027,090900,40396340,9230,9240,9240,9230,100
|
|
20231027,090800,39473070,9230,9240,9240,9230,34
|
|
20231027,090700,39159210,9220,9220,9220,9220,0
|
|
20231027,090600,39159210,9220,9220,9220,9220,0
|
|
20231027,090500,39159210,9220,9220,9220,9220,0
|
|
20231027,090400,39159210,9220,9290,9290,9220,1295
|
|
20231027,090300,27143850,9290,9240,9290,9210,711
|
|
20231027,090200,20587970,9250,9300,9310,9250,40
|
|
20231027,090100,20216810,9210,9210,9310,9200,40
|
|
20231027,090000,19846920,9230,9190,9230,9190,2157
|