623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192000,721690160,6080,6080,6080,6080,1886
|
|
20231027,191900,721690160,6080,6080,6080,6080,0
|
|
20231027,191800,721690160,6080,6080,6080,6080,0
|
|
20231027,191700,721690160,6080,6080,6080,6080,0
|
|
20231027,191600,721690160,6080,6080,6080,6080,0
|
|
20231027,191500,721690160,6080,6080,6080,6080,0
|
|
20231027,191400,721690160,6080,6080,6080,6080,0
|
|
20231027,191300,721690160,6080,6080,6080,6080,0
|
|
20231027,191200,721690160,6080,6080,6080,6080,0
|
|
20231027,191100,721690160,6080,6080,6080,6080,0
|
|
20231027,191000,721690160,6080,6080,6080,6080,0
|
|
20231027,190900,721690160,6080,6080,6080,6080,0
|
|
20231027,190800,721690160,6080,6080,6080,6080,0
|
|
20231027,190700,721690160,6080,6080,6080,6080,0
|
|
20231027,190600,721690160,6080,6080,6080,6080,0
|
|
20231027,190500,721690160,6080,6080,6080,6080,0
|
|
20231027,190400,721690160,6080,6080,6080,6080,0
|
|
20231027,190300,721690160,6080,6080,6080,6080,0
|
|
20231027,190200,721690160,6080,6080,6080,6080,0
|
|
20231027,190100,721690160,6080,6080,6080,6080,0
|
|
20231027,190000,721690160,6080,6080,6080,6080,0
|
|
20231027,185900,721690160,6080,6080,6080,6080,0
|
|
20231027,185800,721690160,6080,6080,6080,6080,0
|
|
20231027,185700,721690160,6080,6080,6080,6080,0
|
|
20231027,185600,721690160,6080,6080,6080,6080,0
|
|
20231027,185500,721690160,6080,6080,6080,6080,0
|
|
20231027,185400,721690160,6080,6080,6080,6080,0
|
|
20231027,185300,721690160,6080,6080,6080,6080,0
|
|
20231027,185200,721690160,6080,6080,6080,6080,0
|
|
20231027,185100,721690160,6080,6080,6080,6080,0
|
|
20231027,185000,721690160,6080,6080,6080,6080,1886
|
|
20231027,184900,721690160,6080,6080,6080,6080,0
|
|
20231027,184800,721690160,6080,6080,6080,6080,0
|
|
20231027,184700,721690160,6080,6080,6080,6080,0
|
|
20231027,184600,721690160,6080,6080,6080,6080,0
|
|
20231027,184500,721690160,6080,6080,6080,6080,0
|
|
20231027,184400,721690160,6080,6080,6080,6080,0
|
|
20231027,184300,721690160,6080,6080,6080,6080,0
|
|
20231027,184200,721690160,6080,6080,6080,6080,0
|
|
20231027,184100,721690160,6080,6080,6080,6080,0
|
|
20231027,184000,721690160,6080,6080,6080,6080,0
|
|
20231027,183900,721690160,6080,6080,6080,6080,0
|
|
20231027,183800,721690160,6080,6080,6080,6080,0
|
|
20231027,183700,721690160,6080,6080,6080,6080,0
|
|
20231027,183600,721690160,6080,6080,6080,6080,0
|
|
20231027,183500,721690160,6080,6080,6080,6080,0
|
|
20231027,183400,721690160,6080,6080,6080,6080,0
|
|
20231027,183300,721690160,6080,6080,6080,6080,0
|
|
20231027,183200,721690160,6080,6080,6080,6080,0
|
|
20231027,183100,721690160,6080,6080,6080,6080,0
|
|
20231027,183000,721690160,6080,6080,6080,6080,0
|
|
20231027,182900,721690160,6080,6080,6080,6080,0
|
|
20231027,182800,721690160,6080,6080,6080,6080,0
|
|
20231027,182700,721690160,6080,6080,6080,6080,0
|
|
20231027,182600,721690160,6080,6080,6080,6080,0
|
|
20231027,182500,721690160,6080,6080,6080,6080,0
|
|
20231027,182400,721690160,6080,6080,6080,6080,0
|
|
20231027,182300,721690160,6080,6080,6080,6080,0
|
|
20231027,182200,721690160,6080,6080,6080,6080,0
|
|
20231027,182100,721690160,6080,6080,6080,6080,0
|
|
20231027,182000,721690160,6080,6080,6080,6080,1886
|
|
20231027,181900,721690160,6080,6080,6080,6080,0
|
|
20231027,181800,721690160,6080,6080,6080,6080,0
|
|
20231027,181700,721690160,6080,6080,6080,6080,0
|
|
20231027,181600,721690160,6080,6080,6080,6080,0
|
|
20231027,181500,721690160,6080,6080,6080,6080,0
|
|
20231027,181400,721690160,6080,6080,6080,6080,0
|
|
20231027,181300,721690160,6080,6080,6080,6080,0
|
|
20231027,181200,721690160,6080,6080,6080,6080,0
|
|
20231027,181100,721690160,6080,6080,6080,6080,0
|
|
20231027,181000,721690160,6080,6080,6080,6080,0
|
|
20231027,180900,721690160,6080,6080,6080,6080,0
|
|
20231027,180800,721690160,6080,6080,6080,6080,0
|
|
20231027,180700,721690160,6080,6080,6080,6080,0
|
|
20231027,180600,721690160,6080,6080,6080,6080,0
|
|
20231027,180500,721690160,6080,6080,6080,6080,0
|
|
20231027,180400,721690160,6080,6080,6080,6080,0
|
|
20231027,180300,721690160,6080,6080,6080,6080,0
|
|
20231027,180200,721690160,6080,6080,6080,6080,0
|
|
20231027,180100,721690160,6080,6080,6080,6080,0
|
|
20231027,180000,721690160,6080,6080,6080,6080,0
|
|
20231027,175900,721690160,6080,6080,6080,6080,0
|
|
20231027,175800,721690160,6080,6080,6080,6080,0
|
|
20231027,175700,721690160,6080,6080,6080,6080,0
|
|
20231027,175600,721690160,6080,6080,6080,6080,0
|
|
20231027,175500,721690160,6080,6080,6080,6080,0
|
|
20231027,175400,721690160,6080,6080,6080,6080,0
|
|
20231027,175300,721690160,6080,6080,6080,6080,0
|
|
20231027,175200,721690160,6080,6080,6080,6080,0
|
|
20231027,175100,721690160,6080,6080,6080,6080,0
|
|
20231027,175000,721690160,6080,6080,6080,6080,1886
|
|
20231027,174900,721690160,6080,6080,6080,6080,0
|
|
20231027,174800,721690160,6080,6080,6080,6080,0
|
|
20231027,174700,721690160,6080,6080,6080,6080,0
|
|
20231027,174600,721690160,6080,6080,6080,6080,0
|
|
20231027,174500,721690160,6080,6080,6080,6080,0
|
|
20231027,174400,721690160,6080,6080,6080,6080,0
|
|
20231027,174300,721690160,6080,6080,6080,6080,0
|
|
20231027,174200,721690160,6080,6080,6080,6080,0
|
|
20231027,174100,721690160,6080,6080,6080,6080,0
|
|
20231027,174000,721690160,6080,6080,6080,6080,0
|
|
20231027,173900,721690160,6080,6080,6080,6080,0
|
|
20231027,173800,721690160,6080,6080,6080,6080,0
|
|
20231027,173700,721690160,6080,6080,6080,6080,0
|
|
20231027,173600,721690160,6080,6080,6080,6080,0
|
|
20231027,173500,721690160,6080,6080,6080,6080,0
|
|
20231027,173400,721690160,6080,6080,6080,6080,0
|
|
20231027,173300,721690160,6080,6080,6080,6080,0
|
|
20231027,173200,721690160,6080,6080,6080,6080,0
|
|
20231027,173100,721690160,6080,6080,6080,6080,0
|
|
20231027,173000,721690160,6080,6080,6080,6080,0
|
|
20231027,172900,721690160,6080,6080,6080,6080,0
|
|
20231027,172800,721690160,6080,6080,6080,6080,0
|
|
20231027,172700,721690160,6080,6080,6080,6080,0
|
|
20231027,172600,721690160,6080,6080,6080,6080,0
|
|
20231027,172500,721690160,6080,6080,6080,6080,0
|
|
20231027,172400,721690160,6080,6080,6080,6080,0
|
|
20231027,172300,721690160,6080,6080,6080,6080,0
|
|
20231027,172200,721690160,6080,6080,6080,6080,0
|
|
20231027,172100,721690160,6080,6080,6080,6080,0
|
|
20231027,172000,721690160,6080,6080,6080,6080,1886
|
|
20231027,171900,721690160,6080,6080,6080,6080,0
|
|
20231027,171800,721690160,6080,6080,6080,6080,0
|
|
20231027,171700,721690160,6080,6080,6080,6080,0
|
|
20231027,171600,721690160,6080,6080,6080,6080,0
|
|
20231027,171500,721690160,6080,6080,6080,6080,0
|
|
20231027,171400,721690160,6080,6080,6080,6080,0
|
|
20231027,171300,721690160,6080,6080,6080,6080,0
|
|
20231027,171200,721690160,6080,6080,6080,6080,0
|
|
20231027,171100,721690160,6080,6080,6080,6080,0
|
|
20231027,171000,721690160,6080,6080,6080,6080,0
|
|
20231027,170900,721690160,6080,6080,6080,6080,0
|
|
20231027,170800,721690160,6080,6080,6080,6080,0
|
|
20231027,170700,721690160,6080,6080,6080,6080,0
|
|
20231027,170600,721690160,6080,6080,6080,6080,0
|
|
20231027,170500,721690160,6080,6080,6080,6080,0
|
|
20231027,170400,721690160,6080,6080,6080,6080,0
|
|
20231027,170300,721690160,6080,6080,6080,6080,0
|
|
20231027,170200,721690160,6080,6080,6080,6080,0
|
|
20231027,170100,721690160,6080,6080,6080,6080,0
|
|
20231027,170000,721690160,6080,6080,6080,6080,0
|
|
20231027,165900,721690160,6080,6080,6080,6080,0
|
|
20231027,165800,721690160,6080,6080,6080,6080,0
|
|
20231027,165700,721690160,6080,6080,6080,6080,0
|
|
20231027,165600,721690160,6080,6080,6080,6080,0
|
|
20231027,165500,721690160,6080,6080,6080,6080,0
|
|
20231027,165400,721690160,6080,6080,6080,6080,0
|
|
20231027,165300,721690160,6080,6080,6080,6080,0
|
|
20231027,165200,721690160,6080,6080,6080,6080,0
|
|
20231027,165100,721690160,6080,6080,6080,6080,0
|
|
20231027,165000,721690160,6080,6080,6080,6080,1886
|
|
20231027,164900,721690160,6080,6080,6080,6080,0
|
|
20231027,164800,721690160,6080,6080,6080,6080,0
|
|
20231027,164700,721690160,6080,6080,6080,6080,0
|
|
20231027,164600,721690160,6080,6080,6080,6080,0
|
|
20231027,164500,721690160,6080,6080,6080,6080,0
|
|
20231027,164400,721690160,6080,6080,6080,6080,0
|
|
20231027,164300,721690160,6080,6080,6080,6080,0
|
|
20231027,164200,721690160,6080,6080,6080,6080,0
|
|
20231027,164100,721690160,6080,6080,6080,6080,0
|
|
20231027,164000,721690160,6080,6080,6080,6080,0
|
|
20231027,163900,721690160,6080,6080,6080,6080,0
|
|
20231027,163800,721690160,6080,6080,6080,6080,0
|
|
20231027,163700,721690160,6080,6080,6080,6080,0
|
|
20231027,163600,721690160,6080,6080,6080,6080,0
|
|
20231027,163500,721690160,6080,6080,6080,6080,0
|
|
20231027,163400,721690160,6080,6080,6080,6080,0
|
|
20231027,163300,721690160,6080,6080,6080,6080,0
|
|
20231027,163200,721690160,6080,6080,6080,6080,0
|
|
20231027,163100,721690160,6080,6080,6080,6080,0
|
|
20231027,163000,721690160,6080,6080,6080,6080,0
|
|
20231027,162900,721690160,6080,6080,6080,6080,0
|
|
20231027,162800,721690160,6080,6080,6080,6080,0
|
|
20231027,162700,721690160,6080,6080,6080,6080,0
|
|
20231027,162600,721690160,6080,6080,6080,6080,0
|
|
20231027,162500,721690160,6080,6080,6080,6080,0
|
|
20231027,162400,721690160,6080,6080,6080,6080,0
|
|
20231027,162300,721690160,6080,6080,6080,6080,0
|
|
20231027,162200,721690160,6080,6080,6080,6080,0
|
|
20231027,162100,721690160,6080,6080,6080,6080,0
|
|
20231027,162000,721690160,6080,6080,6080,6080,1886
|
|
20231027,161900,721690160,6080,6080,6080,6080,0
|
|
20231027,161800,721690160,6080,6080,6080,6080,0
|
|
20231027,161700,721690160,6080,6080,6080,6080,0
|
|
20231027,161600,721690160,6080,6080,6080,6080,0
|
|
20231027,161500,721690160,6080,6080,6080,6080,0
|
|
20231027,161400,721690160,6080,6080,6080,6080,0
|
|
20231027,161300,721690160,6080,6080,6080,6080,0
|
|
20231027,161200,721690160,6080,6080,6080,6080,0
|
|
20231027,161100,721690160,6080,6080,6080,6080,0
|
|
20231027,161000,721690160,6080,6080,6080,6080,0
|
|
20231027,160900,721690160,6080,6080,6080,6080,0
|
|
20231027,160800,721690160,6080,6080,6080,6080,0
|
|
20231027,160700,721690160,6080,6080,6080,6080,0
|
|
20231027,160600,721690160,6080,6080,6080,6080,0
|
|
20231027,160500,721690160,6080,6080,6080,6080,0
|
|
20231027,160400,721690160,6080,6080,6080,6080,0
|
|
20231027,160300,721690160,6080,6080,6080,6080,0
|
|
20231027,160200,721690160,6080,6080,6080,6080,0
|
|
20231027,160100,721690160,6080,6080,6080,6080,0
|
|
20231027,160000,721690160,6080,6080,6080,6080,0
|
|
20231027,155900,721690160,6080,6080,6080,6080,0
|
|
20231027,155800,721690160,6080,6080,6080,6080,0
|
|
20231027,155700,721690160,6080,6080,6080,6080,0
|
|
20231027,155600,721690160,6080,6080,6080,6080,0
|
|
20231027,155500,721690160,6080,6080,6080,6080,0
|
|
20231027,155400,721690160,6080,6080,6080,6080,0
|
|
20231027,155300,721690160,6080,6080,6080,6080,0
|
|
20231027,155200,721690160,6080,6080,6080,6080,0
|
|
20231027,155100,721690160,6080,6080,6080,6080,0
|
|
20231027,155000,721690160,6080,6080,6080,6080,1886
|
|
20231027,154900,721690160,6080,6080,6080,6080,0
|
|
20231027,154800,721690160,6080,6080,6080,6080,0
|
|
20231027,154700,721690160,6080,6080,6080,6080,0
|
|
20231027,154600,721690160,6080,6080,6080,6080,0
|
|
20231027,154500,721690160,6080,6080,6080,6080,0
|
|
20231027,154400,721690160,6080,6080,6080,6080,0
|
|
20231027,154300,721690160,6080,6080,6080,6080,0
|
|
20231027,154200,721690160,6080,6080,6080,6080,0
|
|
20231027,154100,721690160,6080,6080,6080,6080,0
|
|
20231027,154000,721690160,6080,6080,6080,6080,0
|
|
20231027,153900,721690160,6080,6080,6080,6080,0
|
|
20231027,153800,721690160,6080,6080,6080,6080,0
|
|
20231027,153700,721690160,6080,6080,6080,6080,0
|
|
20231027,153600,721690160,6080,6080,6080,6080,0
|
|
20231027,153500,721690160,6080,6080,6080,6080,0
|
|
20231027,153400,721690160,6080,6080,6080,6080,0
|
|
20231027,153300,721690160,6080,6080,6080,6080,0
|
|
20231027,153200,721690160,6080,6080,6080,6080,0
|
|
20231027,153100,721690160,6080,6080,6080,6080,0
|
|
20231027,153000,721690160,6080,6080,6080,6080,1886
|
|
20231027,152900,710223280,6070,6070,6070,6070,0
|
|
20231027,152800,710223280,6070,6070,6070,6070,0
|
|
20231027,152700,710223280,6070,6070,6070,6070,0
|
|
20231027,152600,710223280,6070,6070,6070,6070,0
|
|
20231027,152500,710223280,6070,6070,6070,6070,0
|
|
20231027,152400,710223280,6070,6070,6070,6070,0
|
|
20231027,152300,710223280,6070,6070,6070,6070,0
|
|
20231027,152200,710223280,6070,6070,6070,6070,0
|
|
20231027,152100,710223280,6070,6070,6070,6070,0
|
|
20231027,152000,710223280,6070,6070,6070,6070,0
|
|
20231027,151900,710223280,6070,6090,6090,6070,265
|
|
20231027,151800,708612330,6090,6090,6090,6090,0
|
|
20231027,151700,708612330,6090,6080,6090,6060,342
|
|
20231027,151600,706530230,6070,6070,6070,6070,0
|
|
20231027,151500,706530230,6070,6060,6070,6060,560
|
|
20231027,151400,703136030,6060,6070,6070,6060,387
|
|
20231027,151300,700789810,6060,6070,6070,6060,625
|
|
20231027,151200,696996910,6090,6090,6090,6080,1731
|
|
20231027,151100,686458580,6090,6090,6090,6090,50
|
|
20231027,151000,686154080,6080,6080,6080,6080,273
|
|
20231027,150900,684494240,6080,6080,6080,6080,50
|
|
20231027,150800,684190240,6080,6080,6080,6080,0
|
|
20231027,150700,684190240,6080,6080,6080,6080,39
|
|
20231027,150600,683953120,6070,6070,6070,6070,9
|
|
20231027,150500,683898490,6060,6060,6060,6060,50
|
|
20231027,150400,683595490,6060,6060,6060,6060,0
|
|
20231027,150300,683595490,6060,6060,6060,6060,0
|
|
20231027,150200,683595490,6060,6060,6060,6060,0
|
|
20231027,150100,683595490,6060,6060,6060,6060,0
|
|
20231027,150000,683595490,6060,6060,6060,6060,0
|
|
20231027,145900,683595490,6060,6060,6060,6060,0
|
|
20231027,145800,683595490,6060,6060,6060,6060,20
|
|
20231027,145700,683474290,6060,6050,6060,6040,862
|
|
20231027,145600,678258360,6050,6050,6050,6050,20
|
|
20231027,145500,678137360,6060,6060,6060,6060,139
|
|
20231027,145400,677295020,6060,6060,6060,6060,0
|
|
20231027,145300,677295020,6060,6060,6060,6060,50
|
|
20231027,145200,676992020,6060,6060,6060,6060,111
|
|
20231027,145100,676319360,6060,6070,6070,6060,165
|
|
20231027,145000,675318310,6070,6070,6070,6070,1
|
|
20231027,144900,675312240,6080,6080,6080,6080,0
|
|
20231027,144800,675312240,6080,6080,6080,6080,0
|
|
20231027,144700,675312240,6080,6080,6080,6080,0
|
|
20231027,144600,675312240,6080,6080,6080,6080,12
|
|
20231027,144500,675239280,6090,6090,6090,6090,279
|
|
20231027,144400,673540170,6060,6070,6070,6060,29
|
|
20231027,144300,673364340,6070,6060,6070,6060,818
|
|
20231027,144200,668406970,6060,6050,6060,6050,2
|
|
20231027,144100,668394860,6030,6030,6030,6030,0
|
|
20231027,144000,668394860,6030,6030,6030,6030,0
|
|
20231027,143900,668394860,6030,6030,6030,6030,0
|
|
20231027,143800,668394860,6030,6030,6030,6030,1038
|
|
20231027,143700,662135720,6030,6040,6040,6030,41
|
|
20231027,143600,661888460,6030,6030,6030,6030,0
|
|
20231027,143500,661888460,6030,6030,6030,6030,29
|
|
20231027,143400,661713590,6030,6040,6040,6030,49
|
|
20231027,143300,661417910,6040,6040,6040,6040,80
|
|
20231027,143200,660934710,6040,6040,6040,6040,41
|
|
20231027,143100,660687070,6040,6040,6040,6040,110
|
|
20231027,143000,660022670,6040,6050,6050,6040,73
|
|
20231027,142900,659581650,6050,6050,6050,6050,10
|
|
20231027,142800,659521150,6050,6040,6050,6040,202
|
|
20231027,142700,658300070,6030,6030,6030,6030,0
|
|
20231027,142600,658300070,6030,6030,6030,6030,0
|
|
20231027,142500,658300070,6030,6040,6040,6030,501
|
|
20231027,142400,655278010,6030,6030,6030,6030,100
|
|
20231027,142300,654675010,6030,6040,6040,6030,296
|
|
20231027,142200,652889630,6030,6040,6040,6030,122
|
|
20231027,142100,652153930,6030,6030,6030,6030,0
|
|
20231027,142000,652153930,6030,6030,6030,6030,263
|
|
20231027,141900,650568040,6030,6050,6050,6030,1494
|
|
20231027,141800,641543700,6050,6050,6050,6050,620
|
|
20231027,141700,637792700,6050,6050,6050,6050,30
|
|
20231027,141600,637611200,6050,6050,6050,6050,0
|
|
20231027,141500,637611200,6050,6050,6050,6050,10
|
|
20231027,141400,637550700,6060,6060,6060,6060,41
|
|
20231027,141300,637302240,6050,6050,6050,6050,0
|
|
20231027,141200,637302240,6050,6050,6050,6050,1
|
|
20231027,141100,637296190,6050,6050,6050,6050,0
|
|
20231027,141000,637296190,6050,6050,6050,6050,0
|
|
20231027,140900,637296190,6050,6050,6050,6050,200
|
|
20231027,140800,636086190,6040,6060,6060,6040,420
|
|
20231027,140700,633548770,6080,6090,6090,6060,1238
|
|
20231027,140600,626031900,6090,6090,6090,6090,0
|
|
20231027,140500,626031900,6090,6090,6090,6090,195
|
|
20231027,140400,624844350,6090,6090,6090,6090,101
|
|
20231027,140300,624229260,6100,6090,6100,6090,110
|
|
20231027,140200,623559260,6100,6100,6100,6100,130
|
|
20231027,140100,622766260,6100,6100,6100,6100,0
|
|
20231027,140000,622766260,6100,6100,6100,6100,0
|
|
20231027,135900,622766260,6100,6100,6100,6100,0
|
|
20231027,135800,622766260,6100,6100,6100,6100,107
|
|
20231027,135700,622113560,6100,6100,6100,6100,4
|
|
20231027,135600,622089160,6100,6090,6100,6090,4
|
|
20231027,135500,622064770,6090,6090,6090,6090,6
|
|
20231027,135400,622028230,6090,6090,6090,6090,0
|
|
20231027,135300,622028230,6090,6090,6090,6090,3
|
|
20231027,135200,622009960,6090,6090,6090,6090,222
|
|
20231027,135100,620657980,6090,6090,6090,6090,160
|
|
20231027,135000,619683580,6090,6090,6090,6090,0
|
|
20231027,134900,619683580,6090,6090,6100,6090,171
|
|
20231027,134800,618642180,6090,6100,6100,6090,15
|
|
20231027,134700,618550780,6100,6100,6100,6100,0
|
|
20231027,134600,618550780,6100,6100,6100,6100,10
|
|
20231027,134500,618489780,6100,6100,6100,6100,0
|
|
20231027,134400,618489780,6100,6100,6100,6100,0
|
|
20231027,134300,618489780,6100,6100,6100,6100,4
|
|
20231027,134200,618465380,6100,6100,6100,6100,24
|
|
20231027,134100,618318980,6090,6100,6100,6090,40
|
|
20231027,134000,618075280,6090,6090,6090,6090,257
|
|
20231027,133900,616510150,6080,6080,6080,6080,0
|
|
20231027,133800,616510150,6080,6080,6080,6080,0
|
|
20231027,133700,616510150,6080,6070,6080,6070,552
|
|
20231027,133600,613159390,6040,6040,6040,6040,0
|
|
20231027,133500,613159390,6040,6040,6040,6040,10
|
|
20231027,133400,613098990,6040,6040,6040,6040,0
|
|
20231027,133300,613098990,6040,6040,6040,6040,0
|
|
20231027,133200,613098990,6040,6040,6040,6040,100
|
|
20231027,133100,612494990,6050,6050,6050,6050,264
|
|
20231027,133000,610897790,6050,6040,6050,6040,432
|
|
20231027,132900,608284510,6040,6030,6040,6030,84
|
|
20231027,132800,607777890,6040,6040,6040,6040,110
|
|
20231027,132700,607113490,6040,6040,6040,6040,111
|
|
20231027,132600,606443050,6040,6040,6040,6040,0
|
|
20231027,132500,606443050,6040,6040,6040,6040,127
|
|
20231027,132400,605675970,6030,6030,6030,6030,22
|
|
20231027,132300,605543310,6030,6050,6050,6030,1282
|
|
20231027,132200,597812050,6050,6040,6050,6040,129
|
|
20231027,132100,597032490,6030,6030,6030,6010,784
|
|
20231027,132000,592311670,6040,6040,6040,6040,20
|
|
20231027,131900,592190870,6040,6040,6040,6040,100
|
|
20231027,131800,591586870,6050,6050,6050,6050,20
|
|
20231027,131700,591465870,6040,6040,6040,6040,170
|
|
20231027,131600,590439070,6040,6040,6040,6040,139
|
|
20231027,131500,589599510,6040,6050,6050,6040,1633
|
|
20231027,131400,579723530,6070,6070,6070,6070,0
|
|
20231027,131300,579723530,6070,6070,6070,6070,1
|
|
20231027,131200,579717460,6050,6050,6050,6050,0
|
|
20231027,131100,579717460,6050,6070,6070,6050,1999
|
|
20231027,131000,567613770,6070,6070,6070,6070,0
|
|
20231027,130900,567613770,6070,6070,6070,6070,0
|
|
20231027,130800,567613770,6070,6070,6070,6070,10
|
|
20231027,130700,567553070,6070,6070,6070,6070,3
|
|
20231027,130600,567534860,6070,6070,6070,6070,11
|
|
20231027,130500,567468090,6070,6070,6070,6070,3
|
|
20231027,130400,567449880,6070,6070,6070,6070,0
|
|
20231027,130300,567449880,6070,6070,6070,6070,0
|
|
20231027,130200,567449880,6070,6070,6070,6070,1
|
|
20231027,130100,567443810,6070,6070,6070,6070,10
|
|
20231027,130000,567383110,6060,6060,6060,6060,0
|
|
20231027,125900,567383110,6060,6060,6060,6060,59
|
|
20231027,125800,567025570,6060,6070,6070,6060,13
|
|
20231027,125700,566946780,6060,6060,6060,6060,50
|
|
20231027,125600,566643780,6060,6070,6070,6060,402
|
|
20231027,125500,564207160,6080,6080,6080,6080,0
|
|
20231027,125400,564207160,6080,6080,6080,6080,1
|
|
20231027,125300,564201080,6080,6080,6080,6080,0
|
|
20231027,125200,564201080,6080,6080,6080,6080,0
|
|
20231027,125100,564201080,6080,6080,6080,6080,0
|
|
20231027,125000,564201080,6080,6080,6080,6080,0
|
|
20231027,124900,564201080,6080,6080,6080,6080,155
|
|
20231027,124800,563258680,6090,6090,6090,6090,0
|
|
20231027,124700,563258680,6090,6090,6090,6090,0
|
|
20231027,124600,563258680,6090,6110,6110,6090,2626
|
|
20231027,124500,547245420,6110,6110,6110,6110,0
|
|
20231027,124400,547245420,6110,6100,6110,6100,3
|
|
20231027,124300,547227110,6110,6110,6110,6110,105
|
|
20231027,124200,546585560,6100,6100,6100,6100,0
|
|
20231027,124100,546585560,6100,6100,6100,6100,343
|
|
20231027,124000,544493260,6110,6110,6110,6110,50
|
|
20231027,123900,544187760,6110,6110,6110,6110,0
|
|
20231027,123800,544187760,6110,6130,6130,6110,784
|
|
20231027,123700,539394990,6130,6130,6130,6130,0
|
|
20231027,123600,539394990,6130,6130,6130,6130,0
|
|
20231027,123500,539394990,6130,6130,6130,6130,340
|
|
20231027,123400,537310790,6140,6140,6140,6140,10
|
|
20231027,123300,537249390,6140,6140,6140,6140,49
|
|
20231027,123200,536948530,6140,6140,6140,6140,0
|
|
20231027,123100,536948530,6140,6140,6140,6140,0
|
|
20231027,123000,536948530,6140,6140,6140,6140,1
|
|
20231027,122900,536942390,6150,6150,6150,6150,30
|
|
20231027,122800,536757890,6150,6150,6150,6150,18
|
|
20231027,122700,536647190,6140,6140,6140,6140,6
|
|
20231027,122600,536610350,6140,6140,6140,6140,41
|
|
20231027,122500,536358610,6130,6130,6130,6130,0
|
|
20231027,122400,536358610,6130,6130,6130,6130,2
|
|
20231027,122300,536346350,6130,6130,6130,6130,75
|
|
20231027,122200,535886600,6120,6120,6120,6120,0
|
|
20231027,122100,535886600,6120,6120,6120,6120,0
|
|
20231027,122000,535886600,6120,6120,6120,6120,631
|
|
20231027,121900,532024880,6130,6140,6140,6130,282
|
|
20231027,121800,530294230,6140,6140,6140,6140,0
|
|
20231027,121700,530294230,6140,6140,6140,6140,50
|
|
20231027,121600,529987230,6140,6140,6140,6140,0
|
|
20231027,121500,529987230,6140,6140,6140,6140,1
|
|
20231027,121400,529981090,6150,6150,6150,6150,392
|
|
20231027,121300,527570290,6160,6160,6160,6160,0
|
|
20231027,121200,527570290,6160,6160,6160,6160,7
|
|
20231027,121100,527527170,6160,6160,6160,6160,0
|
|
20231027,121000,527527170,6160,6170,6170,6160,4
|
|
20231027,120900,527502510,6160,6160,6160,6160,0
|
|
20231027,120800,527502510,6160,6160,6160,6160,105
|
|
20231027,120700,526855710,6160,6160,6160,6160,0
|
|
20231027,120600,526855710,6160,6160,6160,6160,45
|
|
20231027,120500,526578510,6160,6160,6160,6160,30
|
|
20231027,120400,526393710,6160,6160,6160,6160,0
|
|
20231027,120300,526393710,6160,6160,6160,6160,0
|
|
20231027,120200,526393710,6160,6160,6160,6160,0
|
|
20231027,120100,526393710,6160,6160,6160,6160,0
|
|
20231027,120000,526393710,6160,6160,6160,6160,1
|
|
20231027,115900,526387550,6160,6160,6160,6160,1
|
|
20231027,115800,526381390,6160,6160,6160,6160,10
|
|
20231027,115700,526319790,6160,6160,6160,6160,0
|
|
20231027,115600,526319790,6160,6160,6160,6160,0
|
|
20231027,115500,526319790,6160,6160,6160,6160,20
|
|
20231027,115400,526196590,6170,6170,6170,6170,37
|
|
20231027,115300,525968300,6170,6170,6170,6170,1
|
|
20231027,115200,525962130,6170,6170,6170,6170,15
|
|
20231027,115100,525869580,6170,6170,6170,6170,0
|
|
20231027,115000,525869580,6170,6170,6170,6170,2123
|
|
20231027,114900,512770670,6170,6170,6170,6170,142
|
|
20231027,114800,511894530,6170,6180,6180,6170,32
|
|
20231027,114700,511697080,6180,6180,6180,6180,0
|
|
20231027,114600,511697080,6180,6180,6180,6180,0
|
|
20231027,114500,511697080,6180,6180,6180,6180,0
|
|
20231027,114400,511697080,6180,6180,6180,6180,0
|
|
20231027,114300,511697080,6180,6190,6190,6180,18
|
|
20231027,114200,511585820,6200,6210,6210,6200,510
|
|
20231027,114100,508423720,6210,6210,6210,6210,2
|
|
20231027,114000,508411300,6210,6210,6210,6210,0
|
|
20231027,113900,508411300,6210,6210,6210,6210,1
|
|
20231027,113800,508405090,6210,6200,6210,6200,68
|
|
20231027,113700,507983370,6200,6200,6200,6200,0
|
|
20231027,113600,507983370,6200,6200,6200,6200,163
|
|
20231027,113500,506972770,6200,6200,6200,6200,100
|
|
20231027,113400,506352770,6200,6200,6200,6200,4
|
|
20231027,113300,506327970,6200,6180,6200,6180,1103
|
|
20231027,113200,499493310,6180,6170,6180,6170,219
|
|
20231027,113100,498141080,6160,6160,6160,6160,0
|
|
20231027,113000,498141080,6160,6160,6160,6160,0
|
|
20231027,112900,498141080,6160,6160,6160,6160,10
|
|
20231027,112800,498079480,6160,6160,6160,6160,0
|
|
20231027,112700,498079480,6160,6160,6160,6160,0
|
|
20231027,112600,498079480,6160,6150,6160,6150,1066
|
|
20231027,112500,491522680,6150,6150,6150,6150,21
|
|
20231027,112400,491393530,6140,6140,6140,6140,12
|
|
20231027,112300,491319850,6140,6140,6140,6140,507
|
|
20231027,112200,488206870,6140,6150,6150,6140,7
|
|
20231027,112100,488163860,6160,6160,6160,6160,0
|
|
20231027,112000,488163860,6160,6160,6160,6160,0
|
|
20231027,111900,488163860,6160,6160,6160,6160,0
|
|
20231027,111800,488163860,6160,6150,6160,6150,68
|
|
20231027,111700,487745560,6150,6150,6150,6150,0
|
|
20231027,111600,487745560,6150,6140,6150,6140,1166
|
|
20231027,111500,480585490,6140,6140,6140,6130,2198
|
|
20231027,111400,467091270,6140,6150,6150,6140,11
|
|
20231027,111300,467023710,6140,6160,6160,6140,9
|
|
20231027,111200,466968430,6160,6160,6160,6160,0
|
|
20231027,111100,466968430,6160,6160,6160,6160,103
|
|
20231027,111000,466333950,6150,6150,6150,6150,0
|
|
20231027,110900,466333950,6150,6150,6150,6150,160
|
|
20231027,110800,465349950,6150,6150,6150,6150,0
|
|
20231027,110700,465349950,6150,6150,6150,6150,41
|
|
20231027,110600,465097800,6150,6150,6150,6150,0
|
|
20231027,110500,465097800,6150,6150,6150,6150,500
|
|
20231027,110400,462022800,6150,6150,6150,6150,300
|
|
20231027,110300,460177800,6140,6140,6140,6140,185
|
|
20231027,110200,459041900,6140,6140,6140,6140,2
|
|
20231027,110100,459029620,6140,6150,6160,6140,139
|
|
20231027,110000,458174490,6140,6150,6150,6140,192
|
|
20231027,105900,456995590,6160,6160,6160,6160,5
|
|
20231027,105800,456964790,6160,6160,6160,6160,100
|
|
20231027,105700,456348790,6160,6180,6180,6160,1653
|
|
20231027,105600,446152080,6200,6190,6200,6190,110
|
|
20231027,105500,445470140,6190,6180,6190,6180,700
|
|
20231027,105400,441141130,6170,6170,6170,6170,0
|
|
20231027,105300,441141130,6170,6170,6170,6170,0
|
|
20231027,105200,441141130,6170,6170,6170,6170,103
|
|
20231027,105100,440505620,6170,6170,6170,6170,45
|
|
20231027,105000,440227970,6170,6170,6170,6170,100
|
|
20231027,104900,439610970,6170,6170,6170,6170,663
|
|
20231027,104800,435520260,6170,6170,6170,6170,0
|
|
20231027,104700,435520260,6170,6170,6170,6170,1
|
|
20231027,104600,435514090,6180,6180,6180,6180,0
|
|
20231027,104500,435514090,6180,6180,6180,6180,0
|
|
20231027,104400,435514090,6180,6180,6180,6180,1
|
|
20231027,104300,435507910,6190,6190,6190,6190,0
|
|
20231027,104200,435507910,6190,6180,6190,6180,1165
|
|
20231027,104100,428306990,6170,6150,6170,6150,389
|
|
20231027,104000,425914500,6140,6140,6140,6140,736
|
|
20231027,103900,421395460,6120,6120,6120,6120,0
|
|
20231027,103800,421395460,6120,6120,6120,6120,0
|
|
20231027,103700,421395460,6120,6120,6120,6120,130
|
|
20231027,103600,420599860,6120,6170,6170,6120,3567
|
|
20231027,103500,398693760,6170,6170,6170,6170,4
|
|
20231027,103400,398669080,6160,6150,6160,6150,130
|
|
20231027,103300,397868620,6150,6150,6150,6150,258
|
|
20231027,103200,396281920,6150,6160,6160,6150,89
|
|
20231027,103100,395733690,6150,6130,6150,6130,1604
|
|
20231027,103000,385871340,6120,6120,6120,6120,315
|
|
20231027,102900,383943540,6120,6120,6120,6120,0
|
|
20231027,102800,383943540,6120,6120,6120,6120,149
|
|
20231027,102700,383031660,6120,6120,6120,6120,5
|
|
20231027,102600,383001060,6130,6130,6130,6130,3
|
|
20231027,102500,382982670,6130,6120,6130,6120,90
|
|
20231027,102400,382431800,6100,6100,6100,6100,0
|
|
20231027,102300,382431800,6100,6100,6100,6100,0
|
|
20231027,102200,382431800,6100,6100,6100,6100,29
|
|
20231027,102100,382254900,6110,6120,6130,6110,1706
|
|
20231027,102000,371815090,6120,6140,6140,6120,957
|
|
20231027,101900,365955230,6130,6140,6140,6130,411
|
|
20231027,101800,363431800,6130,6130,6130,6130,0
|
|
20231027,101700,363431800,6130,6130,6140,6130,6
|
|
20231027,101600,363395010,6130,6130,6130,6130,155
|
|
20231027,101500,362444860,6120,6110,6120,6110,181
|
|
20231027,101400,361337440,6090,6090,6090,6090,0
|
|
20231027,101300,361337440,6090,6090,6090,6090,0
|
|
20231027,101200,361337440,6090,6090,6090,6090,0
|
|
20231027,101100,361337440,6090,6090,6090,6090,10
|
|
20231027,101000,361276540,6110,6110,6110,6110,116
|
|
20231027,100900,360567780,6110,6090,6110,6090,1441
|
|
20231027,100800,351775730,6090,6090,6090,6090,0
|
|
20231027,100700,351775730,6090,6100,6100,6090,226
|
|
20231027,100600,350397180,6100,6100,6100,6100,207
|
|
20231027,100500,349134480,6100,6060,6100,6060,1837
|
|
20231027,100400,337994220,6060,6040,6060,6040,502
|
|
20231027,100300,334957480,6030,6030,6030,6030,0
|
|
20231027,100200,334957480,6030,6030,6030,6030,115
|
|
20231027,100100,334264030,6030,6020,6030,6020,275
|
|
20231027,100000,332607690,6010,6010,6010,6010,300
|
|
20231027,095900,330804690,6010,6010,6010,6010,100
|
|
20231027,095800,330203690,6010,6010,6010,6010,51
|
|
20231027,095700,329897180,6030,6010,6030,6010,604
|
|
20231027,095600,326265800,6010,6010,6010,6010,880
|
|
20231027,095500,320977000,6010,6030,6030,6010,303
|
|
20231027,095400,319150610,6040,6040,6040,6040,1029
|
|
20231027,095300,312935450,6050,6050,6050,6050,0
|
|
20231027,095200,312935450,6050,6050,6050,6050,420
|
|
20231027,095100,310394450,6030,6030,6030,6030,745
|
|
20231027,095000,305902100,6010,5990,6010,5990,1659
|
|
20231027,094900,295932510,5990,5990,5990,5970,2135
|
|
20231027,094800,283159470,6000,5990,6000,5990,135
|
|
20231027,094700,282349830,5990,5990,5990,5990,1201
|
|
20231027,094600,275155840,5990,5980,5990,5980,613
|
|
20231027,094500,271487770,5950,5960,5960,5950,1004
|
|
20231027,094400,265508930,5970,5970,5970,5970,1084
|
|
20231027,094300,259037450,5970,5960,5980,5960,2644
|
|
20231027,094200,243257510,5950,5950,5950,5950,99
|
|
20231027,094100,242668460,5960,5940,5960,5940,155
|
|
20231027,094000,241747530,5940,5940,5940,5940,37
|
|
20231027,093900,241527750,5960,5960,5960,5950,168
|
|
20231027,093800,240527510,5970,5950,5970,5940,2295
|
|
20231027,093700,226843510,5950,5980,5980,5950,2644
|
|
20231027,093600,211094850,5980,5980,5980,5980,237
|
|
20231027,093500,209677590,5980,5990,6000,5980,249
|
|
20231027,093400,208187260,6000,6010,6010,5990,918
|
|
20231027,093300,202679010,6010,6010,6010,6010,58
|
|
20231027,093200,202330430,6010,6000,6020,6000,678
|
|
20231027,093100,198257900,6000,5990,6000,5990,15
|
|
20231027,093000,198168020,5990,5960,5990,5960,2098
|
|
20231027,092900,185638400,5950,5960,5980,5950,4814
|
|
20231027,092800,156934070,5960,6010,6010,5960,2238
|
|
20231027,092700,143517410,6010,6010,6010,6010,1111
|
|
20231027,092600,136840300,6010,6020,6020,6010,1384
|
|
20231027,092500,128508710,6020,6030,6030,6020,129
|
|
20231027,092400,127731520,6030,6040,6050,6030,1609
|
|
20231027,092300,118021630,6050,6070,6070,6050,4163
|
|
20231027,092200,92811500,6070,6070,6070,6070,323
|
|
20231027,092100,90850890,6070,6070,6070,6070,201
|
|
20231027,092000,89630820,6060,6080,6080,6060,1220
|
|
20231027,091900,82225930,6080,6110,6110,6080,578
|
|
20231027,091800,78707790,6110,6110,6110,6110,51
|
|
20231027,091700,78396180,6110,6110,6110,6110,78
|
|
20231027,091600,77919600,6110,6100,6110,6100,899
|
|
20231027,091500,72428150,6090,6070,6090,6070,1087
|
|
20231027,091400,65814820,6070,6080,6080,6070,635
|
|
20231027,091300,61959910,6060,6090,6090,6060,374
|
|
20231027,091200,59688110,6090,6090,6090,6080,71
|
|
20231027,091100,59255790,6090,6090,6090,6090,207
|
|
20231027,091000,57995160,6090,6100,6100,6080,770
|
|
20231027,090900,53304160,6100,6100,6120,6100,253
|
|
20231027,090800,51759280,6110,6130,6130,6100,1976
|
|
20231027,090700,39673840,6130,6120,6130,6120,153
|
|
20231027,090600,38737380,6110,6150,6150,6110,1140
|
|
20231027,090500,31760620,6130,6150,6160,6130,928
|
|
20231027,090400,26046670,6130,6140,6140,6130,1028
|
|
20231027,090300,19735440,6140,6150,6160,6140,1558
|
|
20231027,090200,10158600,6140,6170,6170,6140,711
|
|
20231027,090100,5784420,6180,6130,6180,6130,29
|
|
20231027,090000,5605650,6180,6130,6180,6130,898
|