677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201400,550197970,5540,5540,5540,5540,2371
|
|
20231027,201300,550197970,5540,5540,5540,5540,0
|
|
20231027,201200,550197970,5540,5540,5540,5540,0
|
|
20231027,201100,550197970,5540,5540,5540,5540,0
|
|
20231027,201000,550197970,5540,5540,5540,5540,0
|
|
20231027,200900,550197970,5540,5540,5540,5540,0
|
|
20231027,200800,550197970,5540,5540,5540,5540,0
|
|
20231027,200700,550197970,5540,5540,5540,5540,0
|
|
20231027,200600,550197970,5540,5540,5540,5540,0
|
|
20231027,200500,550197970,5540,5540,5540,5540,0
|
|
20231027,200400,550197970,5540,5540,5540,5540,0
|
|
20231027,200300,550197970,5540,5540,5540,5540,0
|
|
20231027,200200,550197970,5540,5540,5540,5540,0
|
|
20231027,200100,550197970,5540,5540,5540,5540,0
|
|
20231027,200000,550197970,5540,5540,5540,5540,0
|
|
20231027,195900,550197970,5540,5540,5540,5540,0
|
|
20231027,195800,550197970,5540,5540,5540,5540,0
|
|
20231027,195700,550197970,5540,5540,5540,5540,0
|
|
20231027,195600,550197970,5540,5540,5540,5540,0
|
|
20231027,195500,550197970,5540,5540,5540,5540,0
|
|
20231027,195400,550197970,5540,5540,5540,5540,0
|
|
20231027,195300,550197970,5540,5540,5540,5540,0
|
|
20231027,195200,550197970,5540,5540,5540,5540,0
|
|
20231027,195100,550197970,5540,5540,5540,5540,0
|
|
20231027,195000,550197970,5540,5540,5540,5540,0
|
|
20231027,194900,550197970,5540,5540,5540,5540,0
|
|
20231027,194800,550197970,5540,5540,5540,5540,0
|
|
20231027,194700,550197970,5540,5540,5540,5540,0
|
|
20231027,194600,550197970,5540,5540,5540,5540,0
|
|
20231027,194500,550197970,5540,5540,5540,5540,0
|
|
20231027,194400,550197970,5540,5540,5540,5540,2371
|
|
20231027,194300,550197970,5540,5540,5540,5540,0
|
|
20231027,194200,550197970,5540,5540,5540,5540,0
|
|
20231027,194100,550197970,5540,5540,5540,5540,0
|
|
20231027,194000,550197970,5540,5540,5540,5540,0
|
|
20231027,193900,550197970,5540,5540,5540,5540,0
|
|
20231027,193800,550197970,5540,5540,5540,5540,0
|
|
20231027,193700,550197970,5540,5540,5540,5540,0
|
|
20231027,193600,550197970,5540,5540,5540,5540,0
|
|
20231027,193500,550197970,5540,5540,5540,5540,0
|
|
20231027,193400,550197970,5540,5540,5540,5540,0
|
|
20231027,193300,550197970,5540,5540,5540,5540,0
|
|
20231027,193200,550197970,5540,5540,5540,5540,0
|
|
20231027,193100,550197970,5540,5540,5540,5540,0
|
|
20231027,193000,550197970,5540,5540,5540,5540,0
|
|
20231027,192900,550197970,5540,5540,5540,5540,0
|
|
20231027,192800,550197970,5540,5540,5540,5540,0
|
|
20231027,192700,550197970,5540,5540,5540,5540,0
|
|
20231027,192600,550197970,5540,5540,5540,5540,0
|
|
20231027,192500,550197970,5540,5540,5540,5540,0
|
|
20231027,192400,550197970,5540,5540,5540,5540,0
|
|
20231027,192300,550197970,5540,5540,5540,5540,0
|
|
20231027,192200,550197970,5540,5540,5540,5540,0
|
|
20231027,192100,550197970,5540,5540,5540,5540,0
|
|
20231027,192000,550197970,5540,5540,5540,5540,0
|
|
20231027,191900,550197970,5540,5540,5540,5540,0
|
|
20231027,191800,550197970,5540,5540,5540,5540,0
|
|
20231027,191700,550197970,5540,5540,5540,5540,0
|
|
20231027,191600,550197970,5540,5540,5540,5540,0
|
|
20231027,191500,550197970,5540,5540,5540,5540,0
|
|
20231027,191400,550197970,5540,5540,5540,5540,2371
|
|
20231027,191300,550197970,5540,5540,5540,5540,0
|
|
20231027,191200,550197970,5540,5540,5540,5540,0
|
|
20231027,191100,550197970,5540,5540,5540,5540,0
|
|
20231027,191000,550197970,5540,5540,5540,5540,0
|
|
20231027,190900,550197970,5540,5540,5540,5540,0
|
|
20231027,190800,550197970,5540,5540,5540,5540,0
|
|
20231027,190700,550197970,5540,5540,5540,5540,0
|
|
20231027,190600,550197970,5540,5540,5540,5540,0
|
|
20231027,190500,550197970,5540,5540,5540,5540,0
|
|
20231027,190400,550197970,5540,5540,5540,5540,0
|
|
20231027,190300,550197970,5540,5540,5540,5540,0
|
|
20231027,190200,550197970,5540,5540,5540,5540,0
|
|
20231027,190100,550197970,5540,5540,5540,5540,0
|
|
20231027,190000,550197970,5540,5540,5540,5540,0
|
|
20231027,185900,550197970,5540,5540,5540,5540,0
|
|
20231027,185800,550197970,5540,5540,5540,5540,0
|
|
20231027,185700,550197970,5540,5540,5540,5540,0
|
|
20231027,185600,550197970,5540,5540,5540,5540,0
|
|
20231027,185500,550197970,5540,5540,5540,5540,0
|
|
20231027,185400,550197970,5540,5540,5540,5540,0
|
|
20231027,185300,550197970,5540,5540,5540,5540,0
|
|
20231027,185200,550197970,5540,5540,5540,5540,0
|
|
20231027,185100,550197970,5540,5540,5540,5540,0
|
|
20231027,185000,550197970,5540,5540,5540,5540,0
|
|
20231027,184900,550197970,5540,5540,5540,5540,0
|
|
20231027,184800,550197970,5540,5540,5540,5540,0
|
|
20231027,184700,550197970,5540,5540,5540,5540,0
|
|
20231027,184600,550197970,5540,5540,5540,5540,0
|
|
20231027,184500,550197970,5540,5540,5540,5540,0
|
|
20231027,184400,550197970,5540,5540,5540,5540,2371
|
|
20231027,184300,550197970,5540,5540,5540,5540,0
|
|
20231027,184200,550197970,5540,5540,5540,5540,0
|
|
20231027,184100,550197970,5540,5540,5540,5540,0
|
|
20231027,184000,550197970,5540,5540,5540,5540,0
|
|
20231027,183900,550197970,5540,5540,5540,5540,0
|
|
20231027,183800,550197970,5540,5540,5540,5540,0
|
|
20231027,183700,550197970,5540,5540,5540,5540,0
|
|
20231027,183600,550197970,5540,5540,5540,5540,0
|
|
20231027,183500,550197970,5540,5540,5540,5540,0
|
|
20231027,183400,550197970,5540,5540,5540,5540,0
|
|
20231027,183300,550197970,5540,5540,5540,5540,0
|
|
20231027,183200,550197970,5540,5540,5540,5540,0
|
|
20231027,183100,550197970,5540,5540,5540,5540,0
|
|
20231027,183000,550197970,5540,5540,5540,5540,0
|
|
20231027,182900,550197970,5540,5540,5540,5540,0
|
|
20231027,182800,550197970,5540,5540,5540,5540,0
|
|
20231027,182700,550197970,5540,5540,5540,5540,0
|
|
20231027,182600,550197970,5540,5540,5540,5540,0
|
|
20231027,182500,550197970,5540,5540,5540,5540,0
|
|
20231027,182400,550197970,5540,5540,5540,5540,0
|
|
20231027,182300,550197970,5540,5540,5540,5540,0
|
|
20231027,182200,550197970,5540,5540,5540,5540,0
|
|
20231027,182100,550197970,5540,5540,5540,5540,0
|
|
20231027,182000,550197970,5540,5540,5540,5540,0
|
|
20231027,181900,550197970,5540,5540,5540,5540,0
|
|
20231027,181800,550197970,5540,5540,5540,5540,0
|
|
20231027,181700,550197970,5540,5540,5540,5540,0
|
|
20231027,181600,550197970,5540,5540,5540,5540,0
|
|
20231027,181500,550197970,5540,5540,5540,5540,0
|
|
20231027,181400,550197970,5540,5540,5540,5540,2371
|
|
20231027,181300,550197970,5540,5540,5540,5540,0
|
|
20231027,181200,550197970,5540,5540,5540,5540,0
|
|
20231027,181100,550197970,5540,5540,5540,5540,0
|
|
20231027,181000,550197970,5540,5540,5540,5540,0
|
|
20231027,180900,550197970,5540,5540,5540,5540,0
|
|
20231027,180800,550197970,5540,5540,5540,5540,0
|
|
20231027,180700,550197970,5540,5540,5540,5540,0
|
|
20231027,180600,550197970,5540,5540,5540,5540,0
|
|
20231027,180500,550197970,5540,5540,5540,5540,0
|
|
20231027,180400,550197970,5540,5540,5540,5540,0
|
|
20231027,180300,550197970,5540,5540,5540,5540,0
|
|
20231027,180200,550197970,5540,5540,5540,5540,0
|
|
20231027,180100,550197970,5540,5540,5540,5540,0
|
|
20231027,180000,550197970,5540,5540,5540,5540,0
|
|
20231027,175900,550197970,5540,5540,5540,5540,0
|
|
20231027,175800,550197970,5540,5540,5540,5540,0
|
|
20231027,175700,550197970,5540,5540,5540,5540,0
|
|
20231027,175600,550197970,5540,5540,5540,5540,0
|
|
20231027,175500,550197970,5540,5540,5540,5540,0
|
|
20231027,175400,550197970,5540,5540,5540,5540,0
|
|
20231027,175300,550197970,5540,5540,5540,5540,0
|
|
20231027,175200,550197970,5540,5540,5540,5540,0
|
|
20231027,175100,550197970,5540,5540,5540,5540,0
|
|
20231027,175000,550197970,5540,5540,5540,5540,0
|
|
20231027,174900,550197970,5540,5540,5540,5540,0
|
|
20231027,174800,550197970,5540,5540,5540,5540,0
|
|
20231027,174700,550197970,5540,5540,5540,5540,0
|
|
20231027,174600,550197970,5540,5540,5540,5540,0
|
|
20231027,174500,550197970,5540,5540,5540,5540,0
|
|
20231027,174400,550197970,5540,5540,5540,5540,2371
|
|
20231027,174300,550197970,5540,5540,5540,5540,0
|
|
20231027,174200,550197970,5540,5540,5540,5540,0
|
|
20231027,174100,550197970,5540,5540,5540,5540,0
|
|
20231027,174000,550197970,5540,5540,5540,5540,0
|
|
20231027,173900,550197970,5540,5540,5540,5540,0
|
|
20231027,173800,550197970,5540,5540,5540,5540,0
|
|
20231027,173700,550197970,5540,5540,5540,5540,0
|
|
20231027,173600,550197970,5540,5540,5540,5540,0
|
|
20231027,173500,550197970,5540,5540,5540,5540,0
|
|
20231027,173400,550197970,5540,5540,5540,5540,0
|
|
20231027,173300,550197970,5540,5540,5540,5540,0
|
|
20231027,173200,550197970,5540,5540,5540,5540,0
|
|
20231027,173100,550197970,5540,5540,5540,5540,0
|
|
20231027,173000,550197970,5540,5540,5540,5540,0
|
|
20231027,172900,550197970,5540,5540,5540,5540,0
|
|
20231027,172800,550197970,5540,5540,5540,5540,0
|
|
20231027,172700,550197970,5540,5540,5540,5540,0
|
|
20231027,172600,550197970,5540,5540,5540,5540,0
|
|
20231027,172500,550197970,5540,5540,5540,5540,0
|
|
20231027,172400,550197970,5540,5540,5540,5540,0
|
|
20231027,172300,550197970,5540,5540,5540,5540,0
|
|
20231027,172200,550197970,5540,5540,5540,5540,0
|
|
20231027,172100,550197970,5540,5540,5540,5540,0
|
|
20231027,172000,550197970,5540,5540,5540,5540,0
|
|
20231027,171900,550197970,5540,5540,5540,5540,0
|
|
20231027,171800,550197970,5540,5540,5540,5540,0
|
|
20231027,171700,550197970,5540,5540,5540,5540,0
|
|
20231027,171600,550197970,5540,5540,5540,5540,0
|
|
20231027,171500,550197970,5540,5540,5540,5540,0
|
|
20231027,171400,550197970,5540,5540,5540,5540,2371
|
|
20231027,171300,550197970,5540,5540,5540,5540,0
|
|
20231027,171200,550197970,5540,5540,5540,5540,0
|
|
20231027,171100,550197970,5540,5540,5540,5540,0
|
|
20231027,171000,550197970,5540,5540,5540,5540,0
|
|
20231027,170900,550197970,5540,5540,5540,5540,0
|
|
20231027,170800,550197970,5540,5540,5540,5540,0
|
|
20231027,170700,550197970,5540,5540,5540,5540,0
|
|
20231027,170600,550197970,5540,5540,5540,5540,0
|
|
20231027,170500,550197970,5540,5540,5540,5540,0
|
|
20231027,170400,550197970,5540,5540,5540,5540,0
|
|
20231027,170300,550197970,5540,5540,5540,5540,0
|
|
20231027,170200,550197970,5540,5540,5540,5540,0
|
|
20231027,170100,550197970,5540,5540,5540,5540,0
|
|
20231027,170000,550197970,5540,5540,5540,5540,0
|
|
20231027,165900,550197970,5540,5540,5540,5540,0
|
|
20231027,165800,550197970,5540,5540,5540,5540,0
|
|
20231027,165700,550197970,5540,5540,5540,5540,0
|
|
20231027,165600,550197970,5540,5540,5540,5540,0
|
|
20231027,165500,550197970,5540,5540,5540,5540,0
|
|
20231027,165400,550197970,5540,5540,5540,5540,0
|
|
20231027,165300,550197970,5540,5540,5540,5540,0
|
|
20231027,165200,550197970,5540,5540,5540,5540,0
|
|
20231027,165100,550197970,5540,5540,5540,5540,0
|
|
20231027,165000,550197970,5540,5540,5540,5540,0
|
|
20231027,164900,550197970,5540,5540,5540,5540,0
|
|
20231027,164800,550197970,5540,5540,5540,5540,0
|
|
20231027,164700,550197970,5540,5540,5540,5540,0
|
|
20231027,164600,550197970,5540,5540,5540,5540,0
|
|
20231027,164500,550197970,5540,5540,5540,5540,0
|
|
20231027,164400,550197970,5540,5540,5540,5540,2371
|
|
20231027,164300,550197970,5540,5540,5540,5540,0
|
|
20231027,164200,550197970,5540,5540,5540,5540,0
|
|
20231027,164100,550197970,5540,5540,5540,5540,0
|
|
20231027,164000,550197970,5540,5540,5540,5540,0
|
|
20231027,163900,550197970,5540,5540,5540,5540,0
|
|
20231027,163800,550197970,5540,5540,5540,5540,0
|
|
20231027,163700,550197970,5540,5540,5540,5540,0
|
|
20231027,163600,550197970,5540,5540,5540,5540,0
|
|
20231027,163500,550197970,5540,5540,5540,5540,0
|
|
20231027,163400,550197970,5540,5540,5540,5540,0
|
|
20231027,163300,550197970,5540,5540,5540,5540,0
|
|
20231027,163200,550197970,5540,5540,5540,5540,0
|
|
20231027,163100,550197970,5540,5540,5540,5540,0
|
|
20231027,163000,550197970,5540,5540,5540,5540,0
|
|
20231027,162900,550197970,5540,5540,5540,5540,0
|
|
20231027,162800,550197970,5540,5540,5540,5540,0
|
|
20231027,162700,550197970,5540,5540,5540,5540,0
|
|
20231027,162600,550197970,5540,5540,5540,5540,0
|
|
20231027,162500,550197970,5540,5540,5540,5540,0
|
|
20231027,162400,550197970,5540,5540,5540,5540,0
|
|
20231027,162300,550197970,5540,5540,5540,5540,0
|
|
20231027,162200,550197970,5540,5540,5540,5540,0
|
|
20231027,162100,550197970,5540,5540,5540,5540,0
|
|
20231027,162000,550197970,5540,5540,5540,5540,0
|
|
20231027,161900,550197970,5540,5540,5540,5540,0
|
|
20231027,161800,550197970,5540,5540,5540,5540,0
|
|
20231027,161700,550197970,5540,5540,5540,5540,0
|
|
20231027,161600,550197970,5540,5540,5540,5540,0
|
|
20231027,161500,550197970,5540,5540,5540,5540,0
|
|
20231027,161400,550197970,5540,5540,5540,5540,2371
|
|
20231027,161300,550197970,5540,5540,5540,5540,0
|
|
20231027,161200,550197970,5540,5540,5540,5540,0
|
|
20231027,161100,550197970,5540,5540,5540,5540,0
|
|
20231027,161000,550197970,5540,5540,5540,5540,0
|
|
20231027,160900,550197970,5540,5540,5540,5540,0
|
|
20231027,160800,550197970,5540,5540,5540,5540,0
|
|
20231027,160700,550197970,5540,5540,5540,5540,0
|
|
20231027,160600,550197970,5540,5540,5540,5540,0
|
|
20231027,160500,550197970,5540,5540,5540,5540,0
|
|
20231027,160400,550197970,5540,5540,5540,5540,0
|
|
20231027,160300,550197970,5540,5540,5540,5540,0
|
|
20231027,160200,550197970,5540,5540,5540,5540,0
|
|
20231027,160100,550197970,5540,5540,5540,5540,0
|
|
20231027,160000,550197970,5540,5540,5540,5540,0
|
|
20231027,155900,550197970,5540,5540,5540,5540,0
|
|
20231027,155800,550197970,5540,5540,5540,5540,0
|
|
20231027,155700,550197970,5540,5540,5540,5540,0
|
|
20231027,155600,550197970,5540,5540,5540,5540,0
|
|
20231027,155500,550197970,5540,5540,5540,5540,0
|
|
20231027,155400,550197970,5540,5540,5540,5540,0
|
|
20231027,155300,550197970,5540,5540,5540,5540,0
|
|
20231027,155200,550197970,5540,5540,5540,5540,0
|
|
20231027,155100,550197970,5540,5540,5540,5540,0
|
|
20231027,155000,550197970,5540,5540,5540,5540,0
|
|
20231027,154900,550197970,5540,5540,5540,5540,0
|
|
20231027,154800,550197970,5540,5540,5540,5540,0
|
|
20231027,154700,550197970,5540,5540,5540,5540,0
|
|
20231027,154600,550197970,5540,5540,5540,5540,0
|
|
20231027,154500,550197970,5540,5540,5540,5540,0
|
|
20231027,154400,550197970,5540,5540,5540,5540,2371
|
|
20231027,154300,550197970,5540,5540,5540,5540,0
|
|
20231027,154200,550197970,5540,5540,5540,5540,0
|
|
20231027,154100,550197970,5540,5540,5540,5540,0
|
|
20231027,154000,550197970,5540,5540,5540,5540,0
|
|
20231027,153900,550197970,5540,5540,5540,5540,0
|
|
20231027,153800,550197970,5540,5540,5540,5540,0
|
|
20231027,153700,550197970,5540,5540,5540,5540,0
|
|
20231027,153600,550197970,5540,5540,5540,5540,0
|
|
20231027,153500,550197970,5540,5540,5540,5540,0
|
|
20231027,153400,550197970,5540,5540,5540,5540,0
|
|
20231027,153300,550197970,5540,5540,5540,5540,0
|
|
20231027,153200,550197970,5540,5540,5540,5540,0
|
|
20231027,153100,550197970,5540,5540,5540,5540,0
|
|
20231027,153000,550197970,5540,5540,5540,5540,2371
|
|
20231027,152900,537062630,5540,5540,5540,5540,0
|
|
20231027,152800,537062630,5540,5540,5540,5540,0
|
|
20231027,152700,537062630,5540,5540,5540,5540,0
|
|
20231027,152600,537062630,5540,5540,5540,5540,0
|
|
20231027,152500,537062630,5540,5540,5540,5540,0
|
|
20231027,152400,537062630,5540,5540,5540,5540,0
|
|
20231027,152300,537062630,5540,5540,5540,5540,0
|
|
20231027,152200,537062630,5540,5540,5540,5540,0
|
|
20231027,152100,537062630,5540,5540,5540,5540,0
|
|
20231027,152000,537062630,5540,5540,5540,5540,0
|
|
20231027,151900,537062630,5540,5540,5550,5520,305
|
|
20231027,151800,535373870,5540,5500,5540,5490,691
|
|
20231027,151700,531572980,5520,5380,5520,5370,1008
|
|
20231027,151600,526079700,5390,5310,5390,5310,171
|
|
20231027,151500,525161760,5300,5330,5330,5300,164
|
|
20231027,151400,524291840,5340,5340,5340,5340,18
|
|
20231027,151300,524195720,5350,5360,5360,5350,19
|
|
20231027,151200,524094060,5350,5350,5350,5350,11
|
|
20231027,151100,524035210,5360,5360,5360,5360,1
|
|
20231027,151000,524029850,5350,5350,5360,5350,24
|
|
20231027,150900,523901440,5350,5330,5350,5330,3
|
|
20231027,150800,523885430,5320,5340,5340,5320,166
|
|
20231027,150700,522999330,5350,5350,5350,5350,9
|
|
20231027,150600,522951180,5360,5360,5360,5360,12
|
|
20231027,150500,522886860,5370,5370,5370,5370,0
|
|
20231027,150400,522886860,5370,5370,5370,5370,0
|
|
20231027,150300,522886860,5370,5370,5370,5370,4
|
|
20231027,150200,522865380,5370,5360,5370,5360,184
|
|
20231027,150100,521878190,5360,5340,5360,5340,327
|
|
20231027,150000,520131790,5340,5340,5340,5340,50
|
|
20231027,145900,519864790,5340,5330,5340,5330,205
|
|
20231027,145800,518772130,5340,5310,5340,5310,144
|
|
20231027,145700,518007130,5300,5380,5380,5300,1651
|
|
20231027,145600,509239730,5360,5370,5370,5360,87
|
|
20231027,145500,508773040,5370,5370,5370,5370,1
|
|
20231027,145400,508767670,5350,5370,5370,5350,44
|
|
20231027,145300,508532030,5370,5380,5380,5370,70
|
|
20231027,145200,508155630,5380,5380,5380,5380,0
|
|
20231027,145100,508155630,5380,5380,5380,5380,0
|
|
20231027,145000,508155630,5380,5380,5380,5380,0
|
|
20231027,144900,508155630,5380,5370,5380,5370,2
|
|
20231027,144800,508144880,5380,5380,5380,5380,110
|
|
20231027,144700,507553080,5380,5380,5380,5380,0
|
|
20231027,144600,507553080,5380,5370,5380,5360,75
|
|
20231027,144500,507150370,5380,5380,5380,5380,0
|
|
20231027,144400,507150370,5380,5380,5380,5380,0
|
|
20231027,144300,507150370,5380,5380,5380,5380,1
|
|
20231027,144200,507144990,5370,5370,5370,5370,81
|
|
20231027,144100,506710020,5380,5380,5380,5380,69
|
|
20231027,144000,506338800,5390,5390,5390,5380,22
|
|
20231027,143900,506220420,5380,5380,5380,5380,9
|
|
20231027,143800,506172000,5380,5390,5390,5380,5
|
|
20231027,143700,506145070,5400,5390,5400,5390,16
|
|
20231027,143600,506058820,5390,5400,5400,5390,6
|
|
20231027,143500,506026470,5390,5390,5390,5370,60
|
|
20231027,143400,505703580,5390,5390,5390,5390,4
|
|
20231027,143300,505682020,5390,5390,5390,5390,1
|
|
20231027,143200,505676630,5390,5390,5400,5390,41
|
|
20231027,143100,505455620,5390,5390,5390,5390,0
|
|
20231027,143000,505455620,5390,5390,5390,5390,0
|
|
20231027,142900,505455620,5390,5390,5390,5390,1
|
|
20231027,142800,505450230,5380,5380,5380,5380,20
|
|
20231027,142700,505342630,5390,5380,5390,5360,49
|
|
20231027,142600,505079580,5380,5380,5380,5380,0
|
|
20231027,142500,505079580,5380,5380,5380,5380,0
|
|
20231027,142400,505079580,5380,5400,5400,5380,93
|
|
20231027,142300,504578710,5390,5390,5390,5390,5
|
|
20231027,142200,504551760,5410,5410,5410,5410,369
|
|
20231027,142100,502555470,5420,5400,5420,5400,71
|
|
20231027,142000,502171370,5390,5390,5390,5390,0
|
|
20231027,141900,502171370,5390,5390,5390,5390,58
|
|
20231027,141800,501858750,5400,5400,5400,5400,0
|
|
20231027,141700,501858750,5400,5400,5400,5400,0
|
|
20231027,141600,501858750,5400,5400,5400,5400,0
|
|
20231027,141500,501858750,5400,5380,5400,5370,11
|
|
20231027,141400,501799560,5400,5400,5400,5400,0
|
|
20231027,141300,501799560,5400,5400,5400,5400,1
|
|
20231027,141200,501794160,5380,5380,5380,5380,40
|
|
20231027,141100,501578960,5400,5400,5400,5400,10
|
|
20231027,141000,501524960,5400,5390,5400,5390,5
|
|
20231027,140900,501498000,5400,5400,5400,5400,0
|
|
20231027,140800,501498000,5400,5400,5400,5400,0
|
|
20231027,140700,501498000,5400,5380,5400,5380,282
|
|
20231027,140600,499980510,5390,5380,5390,5380,10
|
|
20231027,140500,499926700,5370,5370,5370,5370,1
|
|
20231027,140400,499921330,5350,5350,5350,5350,2
|
|
20231027,140300,499910630,5370,5370,5370,5370,1
|
|
20231027,140200,499905260,5370,5370,5370,5370,0
|
|
20231027,140100,499905260,5370,5370,5370,5370,0
|
|
20231027,140000,499905260,5370,5370,5370,5370,1
|
|
20231027,135900,499899890,5320,5320,5320,5320,1
|
|
20231027,135800,499894570,5280,5330,5330,5280,215
|
|
20231027,135700,498754860,5350,5350,5350,5350,186
|
|
20231027,135600,497759760,5350,5350,5350,5350,0
|
|
20231027,135500,497759760,5350,5350,5350,5350,15
|
|
20231027,135400,497679510,5350,5360,5360,5350,243
|
|
20231027,135300,496379050,5350,5350,5350,5350,0
|
|
20231027,135200,496379050,5350,5350,5350,5350,33
|
|
20231027,135100,496202500,5350,5350,5350,5350,0
|
|
20231027,135000,496202500,5350,5350,5350,5350,14
|
|
20231027,134900,496127600,5370,5370,5370,5370,0
|
|
20231027,134800,496127600,5370,5370,5370,5370,0
|
|
20231027,134700,496127600,5370,5370,5370,5370,0
|
|
20231027,134600,496127600,5370,5370,5370,5370,80
|
|
20231027,134500,495698000,5370,5370,5370,5370,0
|
|
20231027,134400,495698000,5370,5380,5380,5370,14
|
|
20231027,134300,495622790,5380,5390,5390,5380,79
|
|
20231027,134200,495197680,5400,5400,5400,5400,50
|
|
20231027,134100,494927680,5380,5380,5380,5380,100
|
|
20231027,134000,494389680,5370,5370,5370,5370,101
|
|
20231027,133900,493847310,5350,5350,5350,5350,119
|
|
20231027,133800,493210660,5340,5340,5340,5340,4
|
|
20231027,133700,493189300,5340,5340,5340,5340,7
|
|
20231027,133600,493151920,5340,5330,5340,5330,113
|
|
20231027,133500,492549570,5350,5350,5350,5350,74
|
|
20231027,133400,492153670,5330,5330,5330,5330,0
|
|
20231027,133300,492153670,5330,5330,5330,5330,15
|
|
20231027,133200,492073720,5330,5330,5330,5330,4
|
|
20231027,133100,492052400,5350,5350,5350,5350,0
|
|
20231027,133000,492052400,5350,5350,5350,5350,0
|
|
20231027,132900,492052400,5350,5350,5350,5350,1
|
|
20231027,132800,492047050,5360,5360,5360,5360,40
|
|
20231027,132700,491832650,5360,5360,5360,5360,17
|
|
20231027,132600,491741530,5350,5360,5360,5350,19
|
|
20231027,132500,491639870,5360,5360,5360,5360,0
|
|
20231027,132400,491639870,5360,5360,5360,5360,0
|
|
20231027,132300,491639870,5360,5360,5360,5360,0
|
|
20231027,132200,491639870,5360,5360,5360,5360,65
|
|
20231027,132100,491291470,5380,5380,5380,5380,0
|
|
20231027,132000,491291470,5380,5380,5380,5380,5
|
|
20231027,131900,491264570,5380,5380,5380,5380,0
|
|
20231027,131800,491264570,5380,5370,5380,5370,101
|
|
20231027,131700,490722190,5370,5370,5370,5370,1
|
|
20231027,131600,490716820,5360,5360,5360,5360,50
|
|
20231027,131500,490448820,5360,5360,5360,5360,1
|
|
20231027,131400,490443460,5310,5310,5310,5310,0
|
|
20231027,131300,490443460,5310,5310,5310,5310,0
|
|
20231027,131200,490443460,5310,5310,5310,5310,0
|
|
20231027,131100,490443460,5310,5310,5310,5310,0
|
|
20231027,131000,490443460,5310,5310,5310,5310,10
|
|
20231027,130900,490390360,5310,5310,5310,5310,0
|
|
20231027,130800,490390360,5310,5310,5310,5310,0
|
|
20231027,130700,490390360,5310,5310,5310,5310,0
|
|
20231027,130600,490390360,5310,5310,5310,5310,35
|
|
20231027,130500,490204510,5310,5310,5310,5310,139
|
|
20231027,130400,489466420,5310,5310,5310,5310,285
|
|
20231027,130300,487953070,5310,5310,5310,5310,205
|
|
20231027,130200,486864520,5310,5320,5320,5310,58
|
|
20231027,130100,486556470,5380,5320,5380,5320,104
|
|
20231027,130000,485999360,5310,5310,5310,5310,0
|
|
20231027,125900,485999360,5310,5310,5310,5310,6
|
|
20231027,125800,485967500,5300,5300,5300,5300,3
|
|
20231027,125700,485951600,5280,5280,5280,5280,0
|
|
20231027,125600,485951600,5280,5280,5280,5280,15
|
|
20231027,125500,485872400,5260,5260,5260,5260,211
|
|
20231027,125400,484762540,5260,5260,5260,5260,0
|
|
20231027,125300,484762540,5260,5320,5320,5260,406
|
|
20231027,125200,482617210,5300,5300,5300,5300,0
|
|
20231027,125100,482617210,5300,5320,5320,5300,30
|
|
20231027,125000,482457970,5300,5300,5300,5300,0
|
|
20231027,124900,482457970,5300,5300,5300,5300,0
|
|
20231027,124800,482457970,5300,5300,5300,5300,0
|
|
20231027,124700,482457970,5300,5310,5310,5300,118
|
|
20231027,124600,481832170,5300,5310,5310,5300,133
|
|
20231027,124500,481126770,5300,5320,5320,5300,239
|
|
20231027,124400,479859080,5310,5310,5310,5310,0
|
|
20231027,124300,479859080,5310,5310,5310,5310,0
|
|
20231027,124200,479859080,5310,5310,5310,5310,0
|
|
20231027,124100,479859080,5310,5310,5310,5310,0
|
|
20231027,124000,479859080,5310,5320,5320,5300,409
|
|
20231027,123900,477688080,5320,5330,5330,5320,135
|
|
20231027,123800,476968730,5380,5380,5380,5380,0
|
|
20231027,123700,476968730,5380,5380,5380,5380,0
|
|
20231027,123600,476968730,5380,5350,5380,5320,115
|
|
20231027,123500,476355040,5390,5360,5390,5350,65
|
|
20231027,123400,476006620,5360,5380,5380,5360,31
|
|
20231027,123300,475840240,5360,5360,5360,5360,0
|
|
20231027,123200,475840240,5360,5360,5360,5360,0
|
|
20231027,123100,475840240,5360,5360,5360,5360,0
|
|
20231027,123000,475840240,5360,5390,5390,5360,183
|
|
20231027,122900,474857600,5380,5380,5380,5380,25
|
|
20231027,122800,474723100,5380,5380,5380,5380,80
|
|
20231027,122700,474292700,5380,5370,5380,5370,60
|
|
20231027,122600,473969940,5390,5390,5390,5390,1627
|
|
20231027,122500,465200410,5390,5440,5440,5390,596
|
|
20231027,122400,461982600,5450,5470,5470,5450,134
|
|
20231027,122300,461252100,5480,5490,5490,5480,71
|
|
20231027,122200,460862560,5550,5550,5550,5550,0
|
|
20231027,122100,460862560,5550,5550,5550,5550,0
|
|
20231027,122000,460862560,5550,5550,5550,5460,340
|
|
20231027,121900,458998410,5450,5480,5480,5450,57
|
|
20231027,121800,458686800,5470,5470,5470,5470,5
|
|
20231027,121700,458659450,5490,5490,5490,5490,80
|
|
20231027,121600,458220250,5540,5540,5540,5540,74
|
|
20231027,121500,457810290,5450,5490,5490,5450,505
|
|
20231027,121400,455047370,5490,5490,5490,5490,10
|
|
20231027,121300,454992470,5480,5480,5480,5480,1
|
|
20231027,121200,454986990,5480,5510,5510,5480,235
|
|
20231027,121100,453697090,5540,5560,5560,5540,454
|
|
20231027,121000,451179910,5560,5590,5590,5560,41
|
|
20231027,120900,450951920,5560,5560,5560,5560,0
|
|
20231027,120800,450951920,5560,5560,5560,5560,0
|
|
20231027,120700,450951920,5560,5560,5560,5560,0
|
|
20231027,120600,450951920,5560,5600,5600,5560,82
|
|
20231027,120500,450495260,5600,5620,5620,5600,103
|
|
20231027,120400,449917410,5620,5620,5620,5620,45
|
|
20231027,120300,449664510,5620,5630,5630,5620,101
|
|
20231027,120200,449096860,5660,5660,5660,5660,100
|
|
20231027,120100,448530860,5660,5660,5670,5660,142
|
|
20231027,120000,447726940,5670,5600,5690,5590,291
|
|
20231027,115900,446077880,5660,5600,5670,5600,357
|
|
20231027,115800,444064020,5550,5560,5560,5550,44
|
|
20231027,115700,443819670,5540,5540,5540,5540,0
|
|
20231027,115600,443819670,5540,5520,5540,5500,263
|
|
20231027,115500,442371370,5520,5540,5540,5520,148
|
|
20231027,115400,441553730,5550,5530,5550,5520,166
|
|
20231027,115300,440636340,5540,5550,5550,5520,376
|
|
20231027,115200,438554440,5570,5570,5570,5530,1053
|
|
20231027,115100,432699890,5570,5570,5570,5570,121
|
|
20231027,115000,432025920,5590,5590,5590,5590,47
|
|
20231027,114900,431763190,5590,5600,5610,5590,280
|
|
20231027,114800,430197950,5610,5610,5610,5610,94
|
|
20231027,114700,429670610,5600,5580,5600,5580,34
|
|
20231027,114600,429480570,5580,5610,5620,5580,79
|
|
20231027,114500,429039060,5620,5680,5680,5620,659
|
|
20231027,114400,425322240,5680,5610,5690,5610,676
|
|
20231027,114300,421512220,5620,5600,5620,5560,972
|
|
20231027,114200,416069080,5600,5550,5600,5550,648
|
|
20231027,114100,412448670,5580,5500,5580,5450,1280
|
|
20231027,114000,405346760,5500,5500,5500,5470,425
|
|
20231027,113900,403010760,5500,5610,5610,5400,3461
|
|
20231027,113800,383975290,5620,5700,5730,5610,6519
|
|
20231027,113700,346981250,5690,5810,5820,5690,7250
|
|
20231027,113600,305142290,5810,5840,5940,5760,32387
|
|
20231027,113500,115648920,5670,5670,5670,5670,0
|
|
20231027,113400,115648920,5670,5670,5670,5670,0
|
|
20231027,113300,115648920,5670,5420,5670,5420,6520
|
|
20231027,113200,78965360,5400,5440,5450,5390,266
|
|
20231027,113100,77530030,5450,5440,5450,5440,137
|
|
20231027,113000,76784240,5450,5470,5470,5450,1220
|
|
20231027,112900,70131320,5510,5550,5550,5470,32
|
|
20231027,112800,69956160,5550,5410,5550,5410,3044
|
|
20231027,112700,53197380,5410,5400,5410,5400,21
|
|
20231027,112600,53083810,5410,5410,5410,5410,1
|
|
20231027,112500,53078400,5330,5330,5330,5330,0
|
|
20231027,112400,53078400,5330,5350,5370,5330,60
|
|
20231027,112300,52757100,5300,5300,5300,5300,8
|
|
20231027,112200,52714700,5300,5330,5330,5300,237
|
|
20231027,112100,51454640,5380,5380,5380,5380,0
|
|
20231027,112000,51454640,5380,5380,5380,5370,10
|
|
20231027,111900,51400900,5350,5350,5350,5350,29
|
|
20231027,111800,51245750,5490,5490,5490,5490,0
|
|
20231027,111700,51245750,5490,5390,5500,5390,278
|
|
20231027,111600,49733170,5400,5400,5400,5400,0
|
|
20231027,111500,49733170,5400,5360,5400,5360,410
|
|
20231027,111400,47535170,5360,5290,5360,5290,73
|
|
20231027,111300,47143960,5360,5360,5360,5360,2
|
|
20231027,111200,47133240,5310,5440,5450,5300,551
|
|
20231027,111100,44201370,5500,5340,5500,5340,1950
|
|
20231027,111000,33542950,5360,5360,5360,5360,0
|
|
20231027,110900,33542950,5360,5360,5360,5360,0
|
|
20231027,110800,33542950,5360,5360,5360,5360,0
|
|
20231027,110700,33542950,5360,5360,5360,5360,0
|
|
20231027,110600,33542950,5360,5340,5360,5340,32
|
|
20231027,110500,33372030,5350,5330,5350,5330,47
|
|
20231027,110400,33120800,5320,5300,5320,5300,411
|
|
20231027,110300,30934380,5320,5320,5320,5320,0
|
|
20231027,110200,30934380,5320,5300,5320,5300,96
|
|
20231027,110100,30425550,5300,5300,5300,5300,0
|
|
20231027,110000,30425550,5300,5280,5310,5240,96
|
|
20231027,105900,29918730,5240,5240,5240,5240,108
|
|
20231027,105800,29352810,5190,5190,5190,5190,0
|
|
20231027,105700,29352810,5190,5200,5200,5190,60
|
|
20231027,105600,29041330,5200,5210,5210,5200,45
|
|
20231027,105500,28807320,5240,5240,5240,5240,0
|
|
20231027,105400,28807320,5240,5260,5270,5240,122
|
|
20231027,105300,28167650,5320,5320,5320,5320,0
|
|
20231027,105200,28167650,5320,5280,5320,5280,533
|
|
20231027,105100,25353370,5260,5290,5320,5260,542
|
|
20231027,105000,22485900,5290,5200,5290,5200,284
|
|
20231027,104900,21003230,5210,5210,5210,5210,0
|
|
20231027,104800,21003230,5210,5210,5210,5210,0
|
|
20231027,104700,21003230,5210,5210,5210,5210,0
|
|
20231027,104600,21003230,5210,5190,5210,5190,1162
|
|
20231027,104500,14956570,5190,5190,5190,5190,0
|
|
20231027,104400,14956570,5190,5190,5190,5190,0
|
|
20231027,104300,14956570,5190,5180,5190,5180,160
|
|
20231027,104200,14126430,5180,5180,5180,5180,0
|
|
20231027,104100,14126430,5180,5180,5180,5140,310
|
|
20231027,104000,12527430,5180,5170,5180,5170,86
|
|
20231027,103900,12081960,5160,5160,5160,5160,0
|
|
20231027,103800,12081960,5160,5160,5160,5160,0
|
|
20231027,103700,12081960,5160,5160,5160,5160,0
|
|
20231027,103600,12081960,5160,5160,5160,5160,0
|
|
20231027,103500,12081960,5160,5160,5160,5160,0
|
|
20231027,103400,12081960,5160,5160,5160,5160,0
|
|
20231027,103300,12081960,5160,5160,5160,5160,0
|
|
20231027,103200,12081960,5160,5160,5160,5160,0
|
|
20231027,103100,12081960,5160,5160,5160,5160,0
|
|
20231027,103000,12081960,5160,5160,5160,5160,0
|
|
20231027,102900,12081960,5160,5160,5160,5160,0
|
|
20231027,102800,12081960,5160,5160,5160,5160,0
|
|
20231027,102700,12081960,5160,5160,5160,5160,27
|
|
20231027,102600,11942640,5130,5130,5130,5130,0
|
|
20231027,102500,11942640,5130,5130,5130,5130,123
|
|
20231027,102400,11311650,5130,5130,5130,5130,0
|
|
20231027,102300,11311650,5130,5130,5130,5130,11
|
|
20231027,102200,11255220,5160,5160,5160,5160,0
|
|
20231027,102100,11255220,5160,5160,5160,5160,0
|
|
20231027,102000,11255220,5160,5160,5160,5160,0
|
|
20231027,101900,11255220,5160,5160,5160,5160,28
|
|
20231027,101800,11110740,5170,5170,5170,5170,0
|
|
20231027,101700,11110740,5170,5170,5170,5170,0
|
|
20231027,101600,11110740,5170,5170,5170,5170,0
|
|
20231027,101500,11110740,5170,5170,5170,5170,0
|
|
20231027,101400,11110740,5170,5170,5170,5170,0
|
|
20231027,101300,11110740,5170,5170,5170,5170,0
|
|
20231027,101200,11110740,5170,5170,5170,5170,0
|
|
20231027,101100,11110740,5170,5170,5170,5170,0
|
|
20231027,101000,11110740,5170,5170,5170,5170,0
|
|
20231027,100900,11110740,5170,5170,5170,5170,0
|
|
20231027,100800,11110740,5170,5170,5170,5170,0
|
|
20231027,100700,11110740,5170,5170,5170,5170,0
|
|
20231027,100600,11110740,5170,5170,5170,5170,0
|
|
20231027,100500,11110740,5170,5170,5170,5170,0
|
|
20231027,100400,11110740,5170,5170,5170,5170,115
|
|
20231027,100300,10516190,5170,5150,5170,5150,219
|
|
20231027,100200,9386010,5150,5150,5150,5150,1
|
|
20231027,100100,9380860,5140,5140,5140,5140,0
|
|
20231027,100000,9380860,5140,5140,5140,5140,0
|
|
20231027,095900,9380860,5140,5150,5150,5140,4
|
|
20231027,095800,9360290,5120,5120,5120,5120,0
|
|
20231027,095700,9360290,5120,5120,5120,5120,0
|
|
20231027,095600,9360290,5120,5120,5120,5120,0
|
|
20231027,095500,9360290,5120,5120,5120,5120,0
|
|
20231027,095400,9360290,5120,5120,5120,5120,0
|
|
20231027,095300,9360290,5120,5120,5120,5120,0
|
|
20231027,095200,9360290,5120,5120,5120,5120,0
|
|
20231027,095100,9360290,5120,5120,5120,5120,50
|
|
20231027,095000,9104290,5120,5120,5120,5120,0
|
|
20231027,094900,9104290,5120,5120,5120,5120,0
|
|
20231027,094800,9104290,5120,5120,5120,5120,0
|
|
20231027,094700,9104290,5120,5120,5120,5120,0
|
|
20231027,094600,9104290,5120,5120,5120,5120,0
|
|
20231027,094500,9104290,5120,5120,5120,5120,0
|
|
20231027,094400,9104290,5120,5120,5120,5120,0
|
|
20231027,094300,9104290,5120,5130,5130,5120,50
|
|
20231027,094200,8848280,5150,5150,5150,5150,0
|
|
20231027,094100,8848280,5150,5150,5150,5150,0
|
|
20231027,094000,8848280,5150,5150,5150,5150,0
|
|
20231027,093900,8848280,5150,5150,5150,5150,0
|
|
20231027,093800,8848280,5150,5150,5150,5150,0
|
|
20231027,093700,8848280,5150,5150,5150,5150,0
|
|
20231027,093600,8848280,5150,5150,5150,5150,0
|
|
20231027,093500,8848280,5150,5150,5150,5150,1
|
|
20231027,093400,8843130,5130,5130,5130,5130,36
|
|
20231027,093300,8658450,5130,5130,5130,5130,0
|
|
20231027,093200,8658450,5130,5130,5130,5130,1
|
|
20231027,093100,8653320,5130,5130,5130,5130,11
|
|
20231027,093000,8596890,5110,5110,5110,5110,1
|
|
20231027,092900,8591780,5120,5120,5120,5120,0
|
|
20231027,092800,8591780,5120,5120,5120,5120,1
|
|
20231027,092700,8586660,5130,5140,5140,5130,1019
|
|
20231027,092600,3359170,5150,5150,5150,5150,0
|
|
20231027,092500,3359170,5150,5150,5150,5150,1
|
|
20231027,092400,3354020,5160,5160,5160,5160,0
|
|
20231027,092300,3354020,5160,5160,5160,5160,0
|
|
20231027,092200,3354020,5160,5160,5160,5160,1
|
|
20231027,092100,3348860,5150,5150,5150,5150,0
|
|
20231027,092000,3348860,5150,5150,5150,5150,0
|
|
20231027,091900,3348860,5150,5150,5150,5150,1
|
|
20231027,091800,3343710,5130,5130,5130,5130,0
|
|
20231027,091700,3343710,5130,5130,5130,5130,2
|
|
20231027,091600,3333450,5140,5140,5140,5140,100
|
|
20231027,091500,2819450,5160,5160,5160,5160,0
|
|
20231027,091400,2819450,5160,5160,5160,5160,0
|
|
20231027,091300,2819450,5160,5160,5160,5160,0
|
|
20231027,091200,2819450,5160,5160,5160,5160,0
|
|
20231027,091100,2819450,5160,5160,5160,5160,0
|
|
20231027,091000,2819450,5160,5160,5160,5160,0
|
|
20231027,090900,2819450,5160,5160,5160,5160,0
|
|
20231027,090800,2819450,5160,5160,5160,5160,10
|
|
20231027,090700,2767850,5160,5150,5160,5150,210
|
|
20231027,090600,1684350,5160,5160,5160,5160,12
|
|
20231027,090500,1622430,5160,5160,5160,5160,0
|
|
20231027,090400,1622430,5160,5160,5160,5160,0
|
|
20231027,090300,1622430,5160,5160,5160,5160,0
|
|
20231027,090200,1622430,5160,5170,5170,5160,20
|
|
20231027,090100,1519130,5180,5140,5180,5140,153
|
|
20231027,090000,727390,5140,5160,5160,5140,141
|