652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194900,533339500,6330,6330,6330,6330,2591
|
|
20231027,194800,533339500,6330,6330,6330,6330,0
|
|
20231027,194700,533339500,6330,6330,6330,6330,0
|
|
20231027,194600,533339500,6330,6330,6330,6330,0
|
|
20231027,194500,533339500,6330,6330,6330,6330,0
|
|
20231027,194400,533339500,6330,6330,6330,6330,0
|
|
20231027,194300,533339500,6330,6330,6330,6330,0
|
|
20231027,194200,533339500,6330,6330,6330,6330,0
|
|
20231027,194100,533339500,6330,6330,6330,6330,0
|
|
20231027,194000,533339500,6330,6330,6330,6330,0
|
|
20231027,193900,533339500,6330,6330,6330,6330,0
|
|
20231027,193800,533339500,6330,6330,6330,6330,0
|
|
20231027,193700,533339500,6330,6330,6330,6330,0
|
|
20231027,193600,533339500,6330,6330,6330,6330,0
|
|
20231027,193500,533339500,6330,6330,6330,6330,0
|
|
20231027,193400,533339500,6330,6330,6330,6330,0
|
|
20231027,193300,533339500,6330,6330,6330,6330,0
|
|
20231027,193200,533339500,6330,6330,6330,6330,0
|
|
20231027,193100,533339500,6330,6330,6330,6330,0
|
|
20231027,193000,533339500,6330,6330,6330,6330,0
|
|
20231027,192900,533339500,6330,6330,6330,6330,0
|
|
20231027,192800,533339500,6330,6330,6330,6330,0
|
|
20231027,192700,533339500,6330,6330,6330,6330,0
|
|
20231027,192600,533339500,6330,6330,6330,6330,0
|
|
20231027,192500,533339500,6330,6330,6330,6330,0
|
|
20231027,192400,533339500,6330,6330,6330,6330,0
|
|
20231027,192300,533339500,6330,6330,6330,6330,0
|
|
20231027,192200,533339500,6330,6330,6330,6330,0
|
|
20231027,192100,533339500,6330,6330,6330,6330,0
|
|
20231027,192000,533339500,6330,6330,6330,6330,0
|
|
20231027,191900,533339500,6330,6330,6330,6330,2591
|
|
20231027,191800,533339500,6330,6330,6330,6330,0
|
|
20231027,191700,533339500,6330,6330,6330,6330,0
|
|
20231027,191600,533339500,6330,6330,6330,6330,0
|
|
20231027,191500,533339500,6330,6330,6330,6330,0
|
|
20231027,191400,533339500,6330,6330,6330,6330,0
|
|
20231027,191300,533339500,6330,6330,6330,6330,0
|
|
20231027,191200,533339500,6330,6330,6330,6330,0
|
|
20231027,191100,533339500,6330,6330,6330,6330,0
|
|
20231027,191000,533339500,6330,6330,6330,6330,0
|
|
20231027,190900,533339500,6330,6330,6330,6330,0
|
|
20231027,190800,533339500,6330,6330,6330,6330,0
|
|
20231027,190700,533339500,6330,6330,6330,6330,0
|
|
20231027,190600,533339500,6330,6330,6330,6330,0
|
|
20231027,190500,533339500,6330,6330,6330,6330,0
|
|
20231027,190400,533339500,6330,6330,6330,6330,0
|
|
20231027,190300,533339500,6330,6330,6330,6330,0
|
|
20231027,190200,533339500,6330,6330,6330,6330,0
|
|
20231027,190100,533339500,6330,6330,6330,6330,0
|
|
20231027,190000,533339500,6330,6330,6330,6330,0
|
|
20231027,185900,533339500,6330,6330,6330,6330,0
|
|
20231027,185800,533339500,6330,6330,6330,6330,0
|
|
20231027,185700,533339500,6330,6330,6330,6330,0
|
|
20231027,185600,533339500,6330,6330,6330,6330,0
|
|
20231027,185500,533339500,6330,6330,6330,6330,0
|
|
20231027,185400,533339500,6330,6330,6330,6330,0
|
|
20231027,185300,533339500,6330,6330,6330,6330,0
|
|
20231027,185200,533339500,6330,6330,6330,6330,0
|
|
20231027,185100,533339500,6330,6330,6330,6330,0
|
|
20231027,185000,533339500,6330,6330,6330,6330,0
|
|
20231027,184900,533339500,6330,6330,6330,6330,2591
|
|
20231027,184800,533339500,6330,6330,6330,6330,0
|
|
20231027,184700,533339500,6330,6330,6330,6330,0
|
|
20231027,184600,533339500,6330,6330,6330,6330,0
|
|
20231027,184500,533339500,6330,6330,6330,6330,0
|
|
20231027,184400,533339500,6330,6330,6330,6330,0
|
|
20231027,184300,533339500,6330,6330,6330,6330,0
|
|
20231027,184200,533339500,6330,6330,6330,6330,0
|
|
20231027,184100,533339500,6330,6330,6330,6330,0
|
|
20231027,184000,533339500,6330,6330,6330,6330,0
|
|
20231027,183900,533339500,6330,6330,6330,6330,0
|
|
20231027,183800,533339500,6330,6330,6330,6330,0
|
|
20231027,183700,533339500,6330,6330,6330,6330,0
|
|
20231027,183600,533339500,6330,6330,6330,6330,0
|
|
20231027,183500,533339500,6330,6330,6330,6330,0
|
|
20231027,183400,533339500,6330,6330,6330,6330,0
|
|
20231027,183300,533339500,6330,6330,6330,6330,0
|
|
20231027,183200,533339500,6330,6330,6330,6330,0
|
|
20231027,183100,533339500,6330,6330,6330,6330,0
|
|
20231027,183000,533339500,6330,6330,6330,6330,0
|
|
20231027,182900,533339500,6330,6330,6330,6330,0
|
|
20231027,182800,533339500,6330,6330,6330,6330,0
|
|
20231027,182700,533339500,6330,6330,6330,6330,0
|
|
20231027,182600,533339500,6330,6330,6330,6330,0
|
|
20231027,182500,533339500,6330,6330,6330,6330,0
|
|
20231027,182400,533339500,6330,6330,6330,6330,0
|
|
20231027,182300,533339500,6330,6330,6330,6330,0
|
|
20231027,182200,533339500,6330,6330,6330,6330,0
|
|
20231027,182100,533339500,6330,6330,6330,6330,0
|
|
20231027,182000,533339500,6330,6330,6330,6330,0
|
|
20231027,181900,533339500,6330,6330,6330,6330,2591
|
|
20231027,181800,533339500,6330,6330,6330,6330,0
|
|
20231027,181700,533339500,6330,6330,6330,6330,0
|
|
20231027,181600,533339500,6330,6330,6330,6330,0
|
|
20231027,181500,533339500,6330,6330,6330,6330,0
|
|
20231027,181400,533339500,6330,6330,6330,6330,0
|
|
20231027,181300,533339500,6330,6330,6330,6330,0
|
|
20231027,181200,533339500,6330,6330,6330,6330,0
|
|
20231027,181100,533339500,6330,6330,6330,6330,0
|
|
20231027,181000,533339500,6330,6330,6330,6330,0
|
|
20231027,180900,533339500,6330,6330,6330,6330,0
|
|
20231027,180800,533339500,6330,6330,6330,6330,0
|
|
20231027,180700,533339500,6330,6330,6330,6330,0
|
|
20231027,180600,533339500,6330,6330,6330,6330,0
|
|
20231027,180500,533339500,6330,6330,6330,6330,0
|
|
20231027,180400,533339500,6330,6330,6330,6330,0
|
|
20231027,180300,533339500,6330,6330,6330,6330,0
|
|
20231027,180200,533339500,6330,6330,6330,6330,0
|
|
20231027,180100,533339500,6330,6330,6330,6330,0
|
|
20231027,180000,533339500,6330,6330,6330,6330,0
|
|
20231027,175900,533339500,6330,6330,6330,6330,0
|
|
20231027,175800,533339500,6330,6330,6330,6330,0
|
|
20231027,175700,533339500,6330,6330,6330,6330,0
|
|
20231027,175600,533339500,6330,6330,6330,6330,0
|
|
20231027,175500,533339500,6330,6330,6330,6330,0
|
|
20231027,175400,533339500,6330,6330,6330,6330,0
|
|
20231027,175300,533339500,6330,6330,6330,6330,0
|
|
20231027,175200,533339500,6330,6330,6330,6330,0
|
|
20231027,175100,533339500,6330,6330,6330,6330,0
|
|
20231027,175000,533339500,6330,6330,6330,6330,0
|
|
20231027,174900,533339500,6330,6330,6330,6330,2591
|
|
20231027,174800,533339500,6330,6330,6330,6330,0
|
|
20231027,174700,533339500,6330,6330,6330,6330,0
|
|
20231027,174600,533339500,6330,6330,6330,6330,0
|
|
20231027,174500,533339500,6330,6330,6330,6330,0
|
|
20231027,174400,533339500,6330,6330,6330,6330,0
|
|
20231027,174300,533339500,6330,6330,6330,6330,0
|
|
20231027,174200,533339500,6330,6330,6330,6330,0
|
|
20231027,174100,533339500,6330,6330,6330,6330,0
|
|
20231027,174000,533339500,6330,6330,6330,6330,0
|
|
20231027,173900,533339500,6330,6330,6330,6330,0
|
|
20231027,173800,533339500,6330,6330,6330,6330,0
|
|
20231027,173700,533339500,6330,6330,6330,6330,0
|
|
20231027,173600,533339500,6330,6330,6330,6330,0
|
|
20231027,173500,533339500,6330,6330,6330,6330,0
|
|
20231027,173400,533339500,6330,6330,6330,6330,0
|
|
20231027,173300,533339500,6330,6330,6330,6330,0
|
|
20231027,173200,533339500,6330,6330,6330,6330,0
|
|
20231027,173100,533339500,6330,6330,6330,6330,0
|
|
20231027,173000,533339500,6330,6330,6330,6330,0
|
|
20231027,172900,533339500,6330,6330,6330,6330,0
|
|
20231027,172800,533339500,6330,6330,6330,6330,0
|
|
20231027,172700,533339500,6330,6330,6330,6330,0
|
|
20231027,172600,533339500,6330,6330,6330,6330,0
|
|
20231027,172500,533339500,6330,6330,6330,6330,0
|
|
20231027,172400,533339500,6330,6330,6330,6330,0
|
|
20231027,172300,533339500,6330,6330,6330,6330,0
|
|
20231027,172200,533339500,6330,6330,6330,6330,0
|
|
20231027,172100,533339500,6330,6330,6330,6330,0
|
|
20231027,172000,533339500,6330,6330,6330,6330,0
|
|
20231027,171900,533339500,6330,6330,6330,6330,2591
|
|
20231027,171800,533339500,6330,6330,6330,6330,0
|
|
20231027,171700,533339500,6330,6330,6330,6330,0
|
|
20231027,171600,533339500,6330,6330,6330,6330,0
|
|
20231027,171500,533339500,6330,6330,6330,6330,0
|
|
20231027,171400,533339500,6330,6330,6330,6330,0
|
|
20231027,171300,533339500,6330,6330,6330,6330,0
|
|
20231027,171200,533339500,6330,6330,6330,6330,0
|
|
20231027,171100,533339500,6330,6330,6330,6330,0
|
|
20231027,171000,533339500,6330,6330,6330,6330,0
|
|
20231027,170900,533339500,6330,6330,6330,6330,0
|
|
20231027,170800,533339500,6330,6330,6330,6330,0
|
|
20231027,170700,533339500,6330,6330,6330,6330,0
|
|
20231027,170600,533339500,6330,6330,6330,6330,0
|
|
20231027,170500,533339500,6330,6330,6330,6330,0
|
|
20231027,170400,533339500,6330,6330,6330,6330,0
|
|
20231027,170300,533339500,6330,6330,6330,6330,0
|
|
20231027,170200,533339500,6330,6330,6330,6330,0
|
|
20231027,170100,533339500,6330,6330,6330,6330,0
|
|
20231027,170000,533339500,6330,6330,6330,6330,0
|
|
20231027,165900,533339500,6330,6330,6330,6330,0
|
|
20231027,165800,533339500,6330,6330,6330,6330,0
|
|
20231027,165700,533339500,6330,6330,6330,6330,0
|
|
20231027,165600,533339500,6330,6330,6330,6330,0
|
|
20231027,165500,533339500,6330,6330,6330,6330,0
|
|
20231027,165400,533339500,6330,6330,6330,6330,0
|
|
20231027,165300,533339500,6330,6330,6330,6330,0
|
|
20231027,165200,533339500,6330,6330,6330,6330,0
|
|
20231027,165100,533339500,6330,6330,6330,6330,0
|
|
20231027,165000,533339500,6330,6330,6330,6330,0
|
|
20231027,164900,533339500,6330,6330,6330,6330,2591
|
|
20231027,164800,533339500,6330,6330,6330,6330,0
|
|
20231027,164700,533339500,6330,6330,6330,6330,0
|
|
20231027,164600,533339500,6330,6330,6330,6330,0
|
|
20231027,164500,533339500,6330,6330,6330,6330,0
|
|
20231027,164400,533339500,6330,6330,6330,6330,0
|
|
20231027,164300,533339500,6330,6330,6330,6330,0
|
|
20231027,164200,533339500,6330,6330,6330,6330,0
|
|
20231027,164100,533339500,6330,6330,6330,6330,0
|
|
20231027,164000,533339500,6330,6330,6330,6330,0
|
|
20231027,163900,533339500,6330,6330,6330,6330,0
|
|
20231027,163800,533339500,6330,6330,6330,6330,0
|
|
20231027,163700,533339500,6330,6330,6330,6330,0
|
|
20231027,163600,533339500,6330,6330,6330,6330,0
|
|
20231027,163500,533339500,6330,6330,6330,6330,0
|
|
20231027,163400,533339500,6330,6330,6330,6330,0
|
|
20231027,163300,533339500,6330,6330,6330,6330,0
|
|
20231027,163200,533339500,6330,6330,6330,6330,0
|
|
20231027,163100,533339500,6330,6330,6330,6330,0
|
|
20231027,163000,533339500,6330,6330,6330,6330,0
|
|
20231027,162900,533339500,6330,6330,6330,6330,0
|
|
20231027,162800,533339500,6330,6330,6330,6330,0
|
|
20231027,162700,533339500,6330,6330,6330,6330,0
|
|
20231027,162600,533339500,6330,6330,6330,6330,0
|
|
20231027,162500,533339500,6330,6330,6330,6330,0
|
|
20231027,162400,533339500,6330,6330,6330,6330,0
|
|
20231027,162300,533339500,6330,6330,6330,6330,0
|
|
20231027,162200,533339500,6330,6330,6330,6330,0
|
|
20231027,162100,533339500,6330,6330,6330,6330,0
|
|
20231027,162000,533339500,6330,6330,6330,6330,0
|
|
20231027,161900,533339500,6330,6330,6330,6330,2591
|
|
20231027,161800,533339500,6330,6330,6330,6330,0
|
|
20231027,161700,533339500,6330,6330,6330,6330,0
|
|
20231027,161600,533339500,6330,6330,6330,6330,0
|
|
20231027,161500,533339500,6330,6330,6330,6330,0
|
|
20231027,161400,533339500,6330,6330,6330,6330,0
|
|
20231027,161300,533339500,6330,6330,6330,6330,0
|
|
20231027,161200,533339500,6330,6330,6330,6330,0
|
|
20231027,161100,533339500,6330,6330,6330,6330,0
|
|
20231027,161000,533339500,6330,6330,6330,6330,0
|
|
20231027,160900,533339500,6330,6330,6330,6330,0
|
|
20231027,160800,533339500,6330,6330,6330,6330,0
|
|
20231027,160700,533339500,6330,6330,6330,6330,0
|
|
20231027,160600,533339500,6330,6330,6330,6330,0
|
|
20231027,160500,533339500,6330,6330,6330,6330,0
|
|
20231027,160400,533339500,6330,6330,6330,6330,0
|
|
20231027,160300,533339500,6330,6330,6330,6330,0
|
|
20231027,160200,533339500,6330,6330,6330,6330,0
|
|
20231027,160100,533339500,6330,6330,6330,6330,0
|
|
20231027,160000,533339500,6330,6330,6330,6330,0
|
|
20231027,155900,533339500,6330,6330,6330,6330,0
|
|
20231027,155800,533339500,6330,6330,6330,6330,0
|
|
20231027,155700,533339500,6330,6330,6330,6330,0
|
|
20231027,155600,533339500,6330,6330,6330,6330,0
|
|
20231027,155500,533339500,6330,6330,6330,6330,0
|
|
20231027,155400,533339500,6330,6330,6330,6330,0
|
|
20231027,155300,533339500,6330,6330,6330,6330,0
|
|
20231027,155200,533339500,6330,6330,6330,6330,0
|
|
20231027,155100,533339500,6330,6330,6330,6330,0
|
|
20231027,155000,533339500,6330,6330,6330,6330,0
|
|
20231027,154900,533339500,6330,6330,6330,6330,2591
|
|
20231027,154800,533339500,6330,6330,6330,6330,0
|
|
20231027,154700,533339500,6330,6330,6330,6330,0
|
|
20231027,154600,533339500,6330,6330,6330,6330,0
|
|
20231027,154500,533339500,6330,6330,6330,6330,0
|
|
20231027,154400,533339500,6330,6330,6330,6330,0
|
|
20231027,154300,533339500,6330,6330,6330,6330,0
|
|
20231027,154200,533339500,6330,6330,6330,6330,0
|
|
20231027,154100,533339500,6330,6330,6330,6330,0
|
|
20231027,154000,533339500,6330,6330,6330,6330,0
|
|
20231027,153900,533339500,6330,6330,6330,6330,0
|
|
20231027,153800,533339500,6330,6330,6330,6330,0
|
|
20231027,153700,533339500,6330,6330,6330,6330,0
|
|
20231027,153600,533339500,6330,6330,6330,6330,0
|
|
20231027,153500,533339500,6330,6330,6330,6330,0
|
|
20231027,153400,533339500,6330,6330,6330,6330,0
|
|
20231027,153300,533339500,6330,6330,6330,6330,0
|
|
20231027,153200,533339500,6330,6330,6330,6330,0
|
|
20231027,153100,533339500,6330,6330,6330,6330,0
|
|
20231027,153000,533339500,6330,6330,6330,6330,2591
|
|
20231027,152900,516938470,6330,6330,6330,6330,0
|
|
20231027,152800,516938470,6330,6330,6330,6330,0
|
|
20231027,152700,516938470,6330,6330,6330,6330,0
|
|
20231027,152600,516938470,6330,6330,6330,6330,0
|
|
20231027,152500,516938470,6330,6330,6330,6330,0
|
|
20231027,152400,516938470,6330,6330,6330,6330,0
|
|
20231027,152300,516938470,6330,6330,6330,6330,0
|
|
20231027,152200,516938470,6330,6330,6330,6330,0
|
|
20231027,152100,516938470,6330,6330,6330,6330,0
|
|
20231027,152000,516938470,6330,6330,6330,6330,0
|
|
20231027,151900,516938470,6330,6280,6330,6280,479
|
|
20231027,151800,513906620,6330,6320,6330,6320,283
|
|
20231027,151700,512115430,6330,6330,6330,6330,0
|
|
20231027,151600,512115430,6330,6320,6330,6260,333
|
|
20231027,151500,510027610,6310,6310,6310,6310,20
|
|
20231027,151400,509901410,6330,6330,6330,6330,0
|
|
20231027,151300,509901410,6330,6330,6330,6330,0
|
|
20231027,151200,509901410,6330,6330,6330,6330,0
|
|
20231027,151100,509901410,6330,6330,6330,6330,0
|
|
20231027,151000,509901410,6330,6330,6330,6280,58
|
|
20231027,150900,509534320,6330,6330,6330,6330,0
|
|
20231027,150800,509534320,6330,6330,6330,6330,22
|
|
20231027,150700,509395060,6320,6320,6320,6320,3
|
|
20231027,150600,509376100,6330,6330,6330,6330,22
|
|
20231027,150500,509236840,6290,6290,6290,6290,638
|
|
20231027,150400,505223820,6340,6340,6340,6340,15
|
|
20231027,150300,505128720,6340,6340,6340,6340,0
|
|
20231027,150200,505128720,6340,6340,6340,6260,2135
|
|
20231027,150100,491724040,6300,6340,6340,6300,55
|
|
20231027,150000,491376660,6310,6320,6340,6310,1046
|
|
20231027,145900,484774710,6340,6340,6340,6340,5
|
|
20231027,145800,484743010,6340,6340,6340,6340,22
|
|
20231027,145700,484603530,6320,6320,6320,6320,29
|
|
20231027,145600,484420250,6340,6340,6340,6340,22
|
|
20231027,145500,484280770,6320,6320,6320,6320,100
|
|
20231027,145400,483648770,6320,6320,6320,6320,104
|
|
20231027,145300,482991490,6340,6320,6340,6320,577
|
|
20231027,145200,479344710,6340,6340,6340,6340,0
|
|
20231027,145100,479344710,6340,6320,6340,6320,8
|
|
20231027,145000,479294050,6340,6340,6340,6340,0
|
|
20231027,144900,479294050,6340,6320,6340,6320,424
|
|
20231027,144800,476613930,6320,6340,6340,6320,203
|
|
20231027,144700,475330910,6350,6340,6350,6340,103
|
|
20231027,144600,474677880,6350,6350,6350,6350,830
|
|
20231027,144500,469407380,6360,6350,6360,6350,322
|
|
20231027,144400,467362460,6350,6360,6360,6350,508
|
|
20231027,144300,464136580,6360,6360,6360,6360,2
|
|
20231027,144200,464123860,6350,6350,6350,6350,12
|
|
20231027,144100,464047660,6360,6350,6360,6350,2
|
|
20231027,144000,464034950,6360,6350,6360,6350,1002
|
|
20231027,143900,457672230,6360,6360,6360,6360,2
|
|
20231027,143800,457659510,6360,6360,6360,6360,0
|
|
20231027,143700,457659510,6360,6360,6360,6360,592
|
|
20231027,143600,453894390,6360,6360,6360,6360,984
|
|
20231027,143500,447636150,6360,6360,6360,6360,3
|
|
20231027,143400,447617070,6340,6350,6360,6340,154
|
|
20231027,143300,446640630,6360,6360,6360,6360,0
|
|
20231027,143200,446640630,6360,6350,6360,6350,8
|
|
20231027,143100,446589790,6360,6360,6360,6360,0
|
|
20231027,143000,446589790,6360,6350,6360,6350,26
|
|
20231027,142900,446424680,6350,6350,6350,6350,0
|
|
20231027,142800,446424680,6350,6350,6350,6350,150
|
|
20231027,142700,445472180,6350,6350,6350,6350,2
|
|
20231027,142600,445459480,6360,6360,6360,6360,0
|
|
20231027,142500,445459480,6360,6360,6360,6360,441
|
|
20231027,142400,442654720,6360,6360,6360,6360,0
|
|
20231027,142300,442654720,6360,6360,6360,6360,402
|
|
20231027,142200,440098000,6360,6350,6360,6350,51
|
|
20231027,142100,439774140,6360,6360,6360,6360,0
|
|
20231027,142000,439774140,6360,6360,6360,6360,0
|
|
20231027,141900,439774140,6360,6360,6360,6360,30
|
|
20231027,141800,439583340,6360,6360,6360,6360,0
|
|
20231027,141700,439583340,6360,6360,6360,6360,0
|
|
20231027,141600,439583340,6360,6360,6360,6360,44
|
|
20231027,141500,439303500,6360,6350,6360,6350,510
|
|
20231027,141400,436061970,6350,6350,6350,6350,0
|
|
20231027,141300,436061970,6350,6350,6350,6350,0
|
|
20231027,141200,436061970,6350,6340,6350,6310,672
|
|
20231027,141100,431809370,6350,6350,6350,6350,77
|
|
20231027,141000,431320420,6350,6350,6350,6350,0
|
|
20231027,140900,431320420,6350,6350,6350,6350,0
|
|
20231027,140800,431320420,6350,6350,6350,6350,100
|
|
20231027,140700,430685420,6350,6360,6360,6340,115
|
|
20231027,140600,429955870,6360,6350,6360,6350,278
|
|
20231027,140500,428190470,6350,6350,6350,6350,2091
|
|
20231027,140400,414912620,6350,6320,6350,6320,3360
|
|
20231027,140300,393643630,6320,6320,6320,6320,10
|
|
20231027,140200,393580430,6320,6320,6320,6320,0
|
|
20231027,140100,393580430,6320,6320,6320,6320,0
|
|
20231027,140000,393580430,6320,6320,6320,6320,1
|
|
20231027,135900,393574110,6320,6320,6320,6320,0
|
|
20231027,135800,393574110,6320,6320,6320,6320,0
|
|
20231027,135700,393574110,6320,6320,6320,6320,0
|
|
20231027,135600,393574110,6320,6320,6320,6320,10
|
|
20231027,135500,393510910,6320,6310,6320,6310,441
|
|
20231027,135400,390728030,6310,6310,6310,6310,0
|
|
20231027,135300,390728030,6310,6310,6310,6310,4
|
|
20231027,135200,390702790,6310,6310,6310,6310,0
|
|
20231027,135100,390702790,6310,6310,6310,6310,0
|
|
20231027,135000,390702790,6310,6310,6310,6310,0
|
|
20231027,134900,390702790,6310,6310,6310,6310,72
|
|
20231027,134800,390248470,6320,6320,6320,6320,70
|
|
20231027,134700,389806070,6320,6320,6320,6320,0
|
|
20231027,134600,389806070,6320,6320,6320,6320,0
|
|
20231027,134500,389806070,6320,6310,6320,6310,608
|
|
20231027,134400,385969550,6310,6310,6310,6310,0
|
|
20231027,134300,385969550,6310,6310,6310,6310,0
|
|
20231027,134200,385969550,6310,6310,6310,6310,0
|
|
20231027,134100,385969550,6310,6310,6310,6310,3
|
|
20231027,134000,385950620,6300,6300,6300,6300,130
|
|
20231027,133900,385131620,6290,6290,6290,6290,2
|
|
20231027,133800,385119040,6310,6310,6310,6310,0
|
|
20231027,133700,385119040,6310,6310,6310,6310,0
|
|
20231027,133600,385119040,6310,6310,6310,6310,0
|
|
20231027,133500,385119040,6310,6300,6310,6290,457
|
|
20231027,133400,382236070,6300,6300,6300,6300,7
|
|
20231027,133300,382191970,6300,6300,6300,6300,20
|
|
20231027,133200,382065970,6310,6300,6310,6300,2
|
|
20231027,133100,382053360,6300,6300,6300,6300,96
|
|
20231027,133000,381448560,6300,6290,6300,6290,5
|
|
20231027,132900,381417090,6300,6290,6300,6290,12
|
|
20231027,132800,381341590,6300,6300,6300,6300,0
|
|
20231027,132700,381341590,6300,6300,6300,6300,100
|
|
20231027,132600,380711590,6310,6300,6310,6300,43
|
|
20231027,132500,380440660,6310,6310,6310,6310,441
|
|
20231027,132400,377657950,6300,6300,6310,6300,704
|
|
20231027,132300,373222710,6310,6310,6310,6310,0
|
|
20231027,132200,373222710,6310,6300,6310,6300,41
|
|
20231027,132100,372964400,6300,6300,6300,6300,5
|
|
20231027,132000,372932900,6300,6290,6300,6290,170
|
|
20231027,131900,371863550,6320,6320,6320,6320,0
|
|
20231027,131800,371863550,6320,6320,6320,6320,0
|
|
20231027,131700,371863550,6320,6320,6320,6320,100
|
|
20231027,131600,371231550,6320,6320,6320,6320,1
|
|
20231027,131500,371225230,6320,6320,6320,6320,441
|
|
20231027,131400,368438110,6330,6330,6330,6330,0
|
|
20231027,131300,368438110,6330,6330,6330,6330,0
|
|
20231027,131200,368438110,6330,6330,6330,6320,68
|
|
20231027,131100,368008240,6330,6330,6330,6330,1
|
|
20231027,131000,368001910,6320,6320,6320,6320,2184
|
|
20231027,130900,354199030,6320,6310,6320,6310,80
|
|
20231027,130800,353694210,6310,6310,6310,6310,0
|
|
20231027,130700,353694210,6310,6310,6310,6310,0
|
|
20231027,130600,353694210,6310,6310,6310,6310,0
|
|
20231027,130500,353694210,6310,6290,6310,6290,441
|
|
20231027,130400,350914070,6300,6300,6300,6300,0
|
|
20231027,130300,350914070,6300,6300,6300,6300,6
|
|
20231027,130200,350876270,6250,6250,6250,6250,402
|
|
20231027,130100,348363770,6250,6270,6270,6250,395
|
|
20231027,130000,345891210,6300,6300,6300,6300,1
|
|
20231027,125900,345884910,6270,6300,6300,6270,3
|
|
20231027,125800,345866070,6310,6310,6310,6310,0
|
|
20231027,125700,345866070,6310,6310,6310,6310,0
|
|
20231027,125600,345866070,6310,6310,6310,6310,0
|
|
20231027,125500,345866070,6310,6310,6310,6310,441
|
|
20231027,125400,343083360,6310,6280,6310,6270,21
|
|
20231027,125300,342951450,6280,6280,6280,6280,0
|
|
20231027,125200,342951450,6280,6280,6280,6280,0
|
|
20231027,125100,342951450,6280,6280,6280,6280,80
|
|
20231027,125000,342449050,6270,6280,6280,6270,361
|
|
20231027,124900,340185460,6310,6310,6310,6310,0
|
|
20231027,124800,340185460,6310,6310,6310,6310,10
|
|
20231027,124700,340122360,6320,6320,6320,6320,0
|
|
20231027,124600,340122360,6320,6320,6320,6320,0
|
|
20231027,124500,340122360,6320,6310,6320,6310,442
|
|
20231027,124400,337332730,6310,6310,6310,6310,6
|
|
20231027,124300,337294870,6270,6290,6290,6270,660
|
|
20231027,124200,333152060,6320,6320,6320,6320,0
|
|
20231027,124100,333152060,6320,6320,6320,6320,0
|
|
20231027,124000,333152060,6320,6320,6320,6320,0
|
|
20231027,123900,333152060,6320,6320,6320,6320,1000
|
|
20231027,123800,326832060,6320,6300,6320,6300,3
|
|
20231027,123700,326813130,6320,6320,6320,6320,0
|
|
20231027,123600,326813130,6320,6320,6320,6320,0
|
|
20231027,123500,326813130,6320,6310,6320,6310,441
|
|
20231027,123400,324030390,6310,6310,6310,6310,0
|
|
20231027,123300,324030390,6310,6280,6310,6280,46
|
|
20231027,123200,323741330,6310,6310,6310,6310,0
|
|
20231027,123100,323741330,6310,6310,6310,6310,11
|
|
20231027,123000,323671920,6280,6280,6280,6280,303
|
|
20231027,122900,321769080,6320,6320,6320,6320,0
|
|
20231027,122800,321769080,6320,6320,6320,6320,0
|
|
20231027,122700,321769080,6320,6320,6320,6320,0
|
|
20231027,122600,321769080,6320,6320,6320,6320,2
|
|
20231027,122500,321756440,6310,6310,6310,6310,912
|
|
20231027,122400,316001720,6310,6310,6310,6310,0
|
|
20231027,122300,316001720,6310,6310,6310,6310,0
|
|
20231027,122200,316001720,6310,6310,6310,6310,0
|
|
20231027,122100,316001720,6310,6310,6310,6310,0
|
|
20231027,122000,316001720,6310,6310,6310,6310,0
|
|
20231027,121900,316001720,6310,6310,6310,6310,0
|
|
20231027,121800,316001720,6310,6310,6310,6310,0
|
|
20231027,121700,316001720,6310,6310,6310,6310,0
|
|
20231027,121600,316001720,6310,6310,6310,6310,2
|
|
20231027,121500,315989100,6310,6310,6310,6310,441
|
|
20231027,121400,313206390,6310,6310,6310,6310,0
|
|
20231027,121300,313206390,6310,6310,6310,6310,0
|
|
20231027,121200,313206390,6310,6310,6310,6310,0
|
|
20231027,121100,313206390,6310,6300,6310,6300,23
|
|
20231027,121000,313061480,6300,6290,6300,6290,5
|
|
20231027,120900,313030020,6300,6290,6300,6290,28
|
|
20231027,120800,312853890,6290,6290,6290,6290,11
|
|
20231027,120700,312784700,6290,6290,6290,6290,0
|
|
20231027,120600,312784700,6290,6290,6290,6290,0
|
|
20231027,120500,312784700,6290,6280,6290,6280,525
|
|
20231027,120400,309487590,6280,6280,6280,6280,11
|
|
20231027,120300,309418510,6280,6280,6280,6280,579
|
|
20231027,120200,305782390,6290,6300,6300,6290,156
|
|
20231027,120100,304801000,6290,6290,6290,6290,424
|
|
20231027,120000,302134040,6300,6300,6300,6300,500
|
|
20231027,115900,298984040,6310,6310,6310,6310,38
|
|
20231027,115800,298744260,6310,6310,6310,6310,0
|
|
20231027,115700,298744260,6310,6310,6310,6310,222
|
|
20231027,115600,297343440,6310,6310,6310,6310,237
|
|
20231027,115500,295847970,6310,6300,6310,6300,441
|
|
20231027,115400,293068580,6300,6300,6300,6300,0
|
|
20231027,115300,293068580,6300,6300,6300,6300,0
|
|
20231027,115200,293068580,6300,6300,6300,6300,0
|
|
20231027,115100,293068580,6300,6300,6300,6300,2
|
|
20231027,115000,293055980,6300,6300,6300,6300,3
|
|
20231027,114900,293037080,6300,6300,6300,6300,0
|
|
20231027,114800,293037080,6300,6300,6300,6300,0
|
|
20231027,114700,293037080,6300,6300,6300,6300,50
|
|
20231027,114600,292722080,6300,6300,6300,6300,0
|
|
20231027,114500,292722080,6300,6310,6310,6300,693
|
|
20231027,114400,288351760,6310,6300,6310,6300,131
|
|
20231027,114300,287526350,6300,6300,6300,6300,215
|
|
20231027,114200,286171850,6300,6300,6300,6300,0
|
|
20231027,114100,286171850,6300,6300,6300,6280,486
|
|
20231027,114000,283113590,6310,6310,6310,6310,0
|
|
20231027,113900,283113590,6310,6310,6310,6310,77
|
|
20231027,113800,282627720,6320,6310,6320,6310,102
|
|
20231027,113700,281983990,6310,6320,6320,6310,107
|
|
20231027,113600,281308750,6310,6320,6320,6310,139
|
|
20231027,113500,280430330,6310,6310,6310,6310,948
|
|
20231027,113400,274448450,6310,6310,6310,6310,0
|
|
20231027,113300,274448450,6310,6310,6310,6310,1
|
|
20231027,113200,274442140,6300,6300,6300,6300,10
|
|
20231027,113100,274379140,6320,6320,6320,6320,0
|
|
20231027,113000,274379140,6320,6300,6320,6300,421
|
|
20231027,112900,271721420,6310,6300,6310,6300,73
|
|
20231027,112800,271261410,6310,6300,6310,6300,102
|
|
20231027,112700,270618300,6310,6310,6310,6300,545
|
|
20231027,112600,267181350,6310,6300,6310,6300,58
|
|
20231027,112500,266815380,6310,6310,6310,6310,469
|
|
20231027,112400,263855990,6310,6290,6310,6290,1226
|
|
20231027,112300,256132190,6290,6280,6290,6280,532
|
|
20231027,112200,252786440,6290,6290,6290,6290,22
|
|
20231027,112100,252648060,6290,6290,6290,6290,0
|
|
20231027,112000,252648060,6290,6290,6300,6290,483
|
|
20231027,111900,249609570,6290,6290,6290,6290,222
|
|
20231027,111800,248213190,6290,6280,6290,6280,20
|
|
20231027,111700,248087400,6290,6290,6290,6290,0
|
|
20231027,111600,248087400,6290,6290,6290,6280,155
|
|
20231027,111500,247112460,6290,6290,6290,6290,441
|
|
20231027,111400,244338570,6280,6280,6280,6280,1
|
|
20231027,111300,244332290,6290,6290,6290,6280,127
|
|
20231027,111200,243533510,6290,6290,6290,6290,14
|
|
20231027,111100,243445450,6290,6290,6290,6290,0
|
|
20231027,111000,243445450,6290,6290,6290,6280,14
|
|
20231027,110900,243357400,6280,6280,6280,6280,13
|
|
20231027,110800,243275760,6280,6280,6280,6280,1
|
|
20231027,110700,243269480,6290,6290,6290,6290,3
|
|
20231027,110600,243250610,6280,6300,6300,6280,42
|
|
20231027,110500,242986150,6300,6290,6300,6290,485
|
|
20231027,110400,239934900,6290,6280,6290,6280,32
|
|
20231027,110300,239733830,6290,6290,6290,6290,24
|
|
20231027,110200,239582870,6290,6280,6290,6280,21
|
|
20231027,110100,239450890,6290,6300,6300,6290,76
|
|
20231027,110000,238972840,6290,6290,6300,6290,146
|
|
20231027,105900,238054060,6290,6290,6300,6290,209
|
|
20231027,105800,236739410,6300,6290,6300,6290,181
|
|
20231027,105700,235600840,6300,6300,6300,6300,521
|
|
20231027,105600,232318540,6290,6290,6290,6290,14
|
|
20231027,105500,232230480,6290,6300,6300,6290,79
|
|
20231027,105400,231733530,6280,6280,6280,6280,1
|
|
20231027,105300,231727250,6300,6290,6300,6270,826
|
|
20231027,105200,226531280,6290,6290,6290,6280,716
|
|
20231027,105100,222027690,6290,6290,6290,6290,293
|
|
20231027,105000,220184720,6260,6260,6260,6260,3
|
|
20231027,104900,220165940,6290,6290,6290,6290,11
|
|
20231027,104800,220096750,6290,6280,6290,6250,228
|
|
20231027,104700,218664900,6280,6280,6280,6280,171
|
|
20231027,104600,217591020,6280,6250,6280,6250,26
|
|
20231027,104500,217427860,6280,6270,6280,6270,2568
|
|
20231027,104400,201322430,6270,6250,6270,6250,7644
|
|
20231027,104300,153476870,6250,6250,6250,6230,267
|
|
20231027,104200,151808140,6250,6250,6250,6250,320
|
|
20231027,104100,149808140,6250,6250,6250,6250,0
|
|
20231027,104000,149808140,6250,6240,6250,6240,12
|
|
20231027,103900,149733240,6250,6250,6250,6250,123
|
|
20231027,103800,148964490,6250,6250,6250,6250,50
|
|
20231027,103700,148651990,6250,6250,6250,6250,50
|
|
20231027,103600,148339490,6250,6250,6250,6250,0
|
|
20231027,103500,148339490,6250,6240,6250,6240,885
|
|
20231027,103400,142808820,6250,6250,6250,6250,0
|
|
20231027,103300,142808820,6250,6250,6250,6250,0
|
|
20231027,103200,142808820,6250,6250,6250,6250,0
|
|
20231027,103100,142808820,6250,6250,6250,6250,0
|
|
20231027,103000,142808820,6250,6250,6250,6250,0
|
|
20231027,102900,142808820,6250,6230,6250,6210,565
|
|
20231027,102800,139289320,6240,6240,6240,6240,88
|
|
20231027,102700,138740200,6260,6260,6260,6260,2
|
|
20231027,102600,138727680,6260,6250,6260,6250,223
|
|
20231027,102500,137333280,6260,6230,6260,6210,3975
|
|
20231027,102400,112511920,6230,6220,6230,6220,651
|
|
20231027,102300,108462670,6220,6220,6220,6220,0
|
|
20231027,102200,108462670,6220,6220,6220,6220,22
|
|
20231027,102100,108325830,6230,6230,6230,6230,0
|
|
20231027,102000,108325830,6230,6230,6230,6230,444
|
|
20231027,101900,105559710,6230,6230,6230,6230,0
|
|
20231027,101800,105559710,6230,6230,6230,6230,50
|
|
20231027,101700,105248210,6230,6220,6230,6220,55
|
|
20231027,101600,104905660,6220,6220,6220,6220,0
|
|
20231027,101500,104905660,6220,6220,6220,6220,501
|
|
20231027,101400,101789440,6220,6210,6220,6210,419
|
|
20231027,101300,99187340,6210,6200,6210,6200,714
|
|
20231027,101200,94760520,6200,6200,6200,6200,0
|
|
20231027,101100,94760520,6200,6200,6200,6200,0
|
|
20231027,101000,94760520,6200,6200,6200,6200,3
|
|
20231027,100900,94741920,6160,6160,6160,6160,0
|
|
20231027,100800,94741920,6160,6160,6160,6160,0
|
|
20231027,100700,94741920,6160,6160,6160,6160,0
|
|
20231027,100600,94741920,6160,6160,6160,6160,0
|
|
20231027,100500,94741920,6160,6160,6160,6160,0
|
|
20231027,100400,94741920,6160,6160,6160,6160,4
|
|
20231027,100300,94717280,6200,6200,6200,6200,0
|
|
20231027,100200,94717280,6200,6200,6200,6200,0
|
|
20231027,100100,94717280,6200,6200,6200,6200,0
|
|
20231027,100000,94717280,6200,6200,6200,6200,0
|
|
20231027,095900,94717280,6200,6200,6200,6200,4
|
|
20231027,095800,94692480,6160,6170,6170,6160,3
|
|
20231027,095700,94673990,6200,6200,6200,6200,59
|
|
20231027,095600,94308190,6200,6200,6200,6200,0
|
|
20231027,095500,94308190,6200,6190,6200,6190,442
|
|
20231027,095400,91568980,6190,6190,6190,6190,0
|
|
20231027,095300,91568980,6190,6180,6190,6180,14
|
|
20231027,095200,91482450,6180,6180,6180,6180,3
|
|
20231027,095100,91463910,6170,6170,6170,6170,165
|
|
20231027,095000,90445860,6170,6170,6170,6170,0
|
|
20231027,094900,90445860,6170,6170,6170,6170,21
|
|
20231027,094800,90316290,6170,6170,6170,6170,0
|
|
20231027,094700,90316290,6170,6170,6170,6170,143
|
|
20231027,094600,89433980,6180,6180,6180,6180,4
|
|
20231027,094500,89409260,6170,6170,6170,6170,298
|
|
20231027,094400,87570600,6160,6160,6160,6160,0
|
|
20231027,094300,87570600,6160,6160,6160,6160,0
|
|
20231027,094200,87570600,6160,6170,6170,6160,2001
|
|
20231027,094100,75234720,6200,6200,6200,6200,5
|
|
20231027,094000,75203720,6170,6170,6170,6170,3
|
|
20231027,093900,75185210,6180,6180,6180,6180,263
|
|
20231027,093800,73559870,6200,6200,6200,6200,3
|
|
20231027,093700,73541270,6200,6220,6220,6200,55
|
|
20231027,093600,73200130,6220,6220,6220,6220,0
|
|
20231027,093500,73200130,6220,6230,6240,6220,444
|
|
20231027,093400,70430570,6230,6230,6230,6230,454
|
|
20231027,093300,67602150,6230,6180,6230,6180,6907
|
|
20231027,093200,24774550,6170,6160,6170,6160,154
|
|
20231027,093100,23824380,6170,6160,6170,6160,44
|
|
20231027,093000,23553280,6160,6160,6160,6160,100
|
|
20231027,092900,22937280,6170,6180,6180,6170,155
|
|
20231027,092800,21980880,6160,6170,6170,6160,680
|
|
20231027,092700,17785780,6180,6180,6180,6180,0
|
|
20231027,092600,17785780,6180,6180,6180,6180,3
|
|
20231027,092500,17767240,6170,6170,6170,6170,441
|
|
20231027,092400,15046270,6160,6160,6160,6160,15
|
|
20231027,092300,14953870,6160,6160,6160,6160,0
|
|
20231027,092200,14953870,6160,6160,6160,6160,0
|
|
20231027,092100,14953870,6160,6160,6160,6160,0
|
|
20231027,092000,14953870,6160,6160,6160,6160,0
|
|
20231027,091900,14953870,6160,6170,6170,6160,4
|
|
20231027,091800,14929210,6180,6180,6180,6180,0
|
|
20231027,091700,14929210,6180,6180,6180,6180,0
|
|
20231027,091600,14929210,6180,6180,6180,6180,56
|
|
20231027,091500,14583130,6180,6180,6180,6180,441
|
|
20231027,091400,11857750,6180,6170,6180,6170,2
|
|
20231027,091300,11845400,6190,6190,6190,6190,0
|
|
20231027,091200,11845400,6190,6190,6190,6190,0
|
|
20231027,091100,11845400,6190,6190,6190,6190,0
|
|
20231027,091000,11845400,6190,6190,6190,6190,0
|
|
20231027,090900,11845400,6190,6190,6190,6190,0
|
|
20231027,090800,11845400,6190,6190,6190,6190,1
|
|
20231027,090700,11839210,6190,6120,6190,6120,205
|
|
20231027,090600,10584260,6190,6200,6200,6120,413
|
|
20231027,090500,8052210,6190,6180,6190,6180,441
|
|
20231027,090400,5325600,6180,6180,6180,6180,0
|
|
20231027,090300,5325600,6180,6150,6180,6150,102
|
|
20231027,090200,4698240,6180,6180,6180,6180,180
|
|
20231027,090100,3585840,6180,6180,6180,6180,2
|
|
20231027,090000,3573480,6140,6140,6140,6140,582
|