688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202500,554609020,13250,13250,13250,13250,402
|
|
20231027,202400,554609020,13250,13250,13250,13250,0
|
|
20231027,202300,554609020,13250,13250,13250,13250,0
|
|
20231027,202200,554609020,13250,13250,13250,13250,0
|
|
20231027,202100,554609020,13250,13250,13250,13250,0
|
|
20231027,202000,554609020,13250,13250,13250,13250,0
|
|
20231027,201900,554609020,13250,13250,13250,13250,0
|
|
20231027,201800,554609020,13250,13250,13250,13250,0
|
|
20231027,201700,554609020,13250,13250,13250,13250,0
|
|
20231027,201600,554609020,13250,13250,13250,13250,0
|
|
20231027,201500,554609020,13250,13250,13250,13250,0
|
|
20231027,201400,554609020,13250,13250,13250,13250,0
|
|
20231027,201300,554609020,13250,13250,13250,13250,0
|
|
20231027,201200,554609020,13250,13250,13250,13250,0
|
|
20231027,201100,554609020,13250,13250,13250,13250,0
|
|
20231027,201000,554609020,13250,13250,13250,13250,0
|
|
20231027,200900,554609020,13250,13250,13250,13250,0
|
|
20231027,200800,554609020,13250,13250,13250,13250,0
|
|
20231027,200700,554609020,13250,13250,13250,13250,0
|
|
20231027,200600,554609020,13250,13250,13250,13250,0
|
|
20231027,200500,554609020,13250,13250,13250,13250,0
|
|
20231027,200400,554609020,13250,13250,13250,13250,0
|
|
20231027,200300,554609020,13250,13250,13250,13250,0
|
|
20231027,200200,554609020,13250,13250,13250,13250,0
|
|
20231027,200100,554609020,13250,13250,13250,13250,0
|
|
20231027,200000,554609020,13250,13250,13250,13250,0
|
|
20231027,195900,554609020,13250,13250,13250,13250,0
|
|
20231027,195800,554609020,13250,13250,13250,13250,0
|
|
20231027,195700,554609020,13250,13250,13250,13250,0
|
|
20231027,195600,554609020,13250,13250,13250,13250,0
|
|
20231027,195500,554609020,13250,13250,13250,13250,402
|
|
20231027,195400,554609020,13250,13250,13250,13250,0
|
|
20231027,195300,554609020,13250,13250,13250,13250,0
|
|
20231027,195200,554609020,13250,13250,13250,13250,0
|
|
20231027,195100,554609020,13250,13250,13250,13250,0
|
|
20231027,195000,554609020,13250,13250,13250,13250,0
|
|
20231027,194900,554609020,13250,13250,13250,13250,0
|
|
20231027,194800,554609020,13250,13250,13250,13250,0
|
|
20231027,194700,554609020,13250,13250,13250,13250,0
|
|
20231027,194600,554609020,13250,13250,13250,13250,0
|
|
20231027,194500,554609020,13250,13250,13250,13250,0
|
|
20231027,194400,554609020,13250,13250,13250,13250,0
|
|
20231027,194300,554609020,13250,13250,13250,13250,0
|
|
20231027,194200,554609020,13250,13250,13250,13250,0
|
|
20231027,194100,554609020,13250,13250,13250,13250,0
|
|
20231027,194000,554609020,13250,13250,13250,13250,0
|
|
20231027,193900,554609020,13250,13250,13250,13250,0
|
|
20231027,193800,554609020,13250,13250,13250,13250,0
|
|
20231027,193700,554609020,13250,13250,13250,13250,0
|
|
20231027,193600,554609020,13250,13250,13250,13250,0
|
|
20231027,193500,554609020,13250,13250,13250,13250,0
|
|
20231027,193400,554609020,13250,13250,13250,13250,0
|
|
20231027,193300,554609020,13250,13250,13250,13250,0
|
|
20231027,193200,554609020,13250,13250,13250,13250,0
|
|
20231027,193100,554609020,13250,13250,13250,13250,0
|
|
20231027,193000,554609020,13250,13250,13250,13250,0
|
|
20231027,192900,554609020,13250,13250,13250,13250,0
|
|
20231027,192800,554609020,13250,13250,13250,13250,0
|
|
20231027,192700,554609020,13250,13250,13250,13250,0
|
|
20231027,192600,554609020,13250,13250,13250,13250,0
|
|
20231027,192500,554609020,13250,13250,13250,13250,402
|
|
20231027,192400,554609020,13250,13250,13250,13250,0
|
|
20231027,192300,554609020,13250,13250,13250,13250,0
|
|
20231027,192200,554609020,13250,13250,13250,13250,0
|
|
20231027,192100,554609020,13250,13250,13250,13250,0
|
|
20231027,192000,554609020,13250,13250,13250,13250,0
|
|
20231027,191900,554609020,13250,13250,13250,13250,0
|
|
20231027,191800,554609020,13250,13250,13250,13250,0
|
|
20231027,191700,554609020,13250,13250,13250,13250,0
|
|
20231027,191600,554609020,13250,13250,13250,13250,0
|
|
20231027,191500,554609020,13250,13250,13250,13250,0
|
|
20231027,191400,554609020,13250,13250,13250,13250,0
|
|
20231027,191300,554609020,13250,13250,13250,13250,0
|
|
20231027,191200,554609020,13250,13250,13250,13250,0
|
|
20231027,191100,554609020,13250,13250,13250,13250,0
|
|
20231027,191000,554609020,13250,13250,13250,13250,0
|
|
20231027,190900,554609020,13250,13250,13250,13250,0
|
|
20231027,190800,554609020,13250,13250,13250,13250,0
|
|
20231027,190700,554609020,13250,13250,13250,13250,0
|
|
20231027,190600,554609020,13250,13250,13250,13250,0
|
|
20231027,190500,554609020,13250,13250,13250,13250,0
|
|
20231027,190400,554609020,13250,13250,13250,13250,0
|
|
20231027,190300,554609020,13250,13250,13250,13250,0
|
|
20231027,190200,554609020,13250,13250,13250,13250,0
|
|
20231027,190100,554609020,13250,13250,13250,13250,0
|
|
20231027,190000,554609020,13250,13250,13250,13250,0
|
|
20231027,185900,554609020,13250,13250,13250,13250,0
|
|
20231027,185800,554609020,13250,13250,13250,13250,0
|
|
20231027,185700,554609020,13250,13250,13250,13250,0
|
|
20231027,185600,554609020,13250,13250,13250,13250,0
|
|
20231027,185500,554609020,13250,13250,13250,13250,402
|
|
20231027,185400,554609020,13250,13250,13250,13250,0
|
|
20231027,185300,554609020,13250,13250,13250,13250,0
|
|
20231027,185200,554609020,13250,13250,13250,13250,0
|
|
20231027,185100,554609020,13250,13250,13250,13250,0
|
|
20231027,185000,554609020,13250,13250,13250,13250,0
|
|
20231027,184900,554609020,13250,13250,13250,13250,0
|
|
20231027,184800,554609020,13250,13250,13250,13250,0
|
|
20231027,184700,554609020,13250,13250,13250,13250,0
|
|
20231027,184600,554609020,13250,13250,13250,13250,0
|
|
20231027,184500,554609020,13250,13250,13250,13250,0
|
|
20231027,184400,554609020,13250,13250,13250,13250,0
|
|
20231027,184300,554609020,13250,13250,13250,13250,0
|
|
20231027,184200,554609020,13250,13250,13250,13250,0
|
|
20231027,184100,554609020,13250,13250,13250,13250,0
|
|
20231027,184000,554609020,13250,13250,13250,13250,0
|
|
20231027,183900,554609020,13250,13250,13250,13250,0
|
|
20231027,183800,554609020,13250,13250,13250,13250,0
|
|
20231027,183700,554609020,13250,13250,13250,13250,0
|
|
20231027,183600,554609020,13250,13250,13250,13250,0
|
|
20231027,183500,554609020,13250,13250,13250,13250,0
|
|
20231027,183400,554609020,13250,13250,13250,13250,0
|
|
20231027,183300,554609020,13250,13250,13250,13250,0
|
|
20231027,183200,554609020,13250,13250,13250,13250,0
|
|
20231027,183100,554609020,13250,13250,13250,13250,0
|
|
20231027,183000,554609020,13250,13250,13250,13250,0
|
|
20231027,182900,554609020,13250,13250,13250,13250,0
|
|
20231027,182800,554609020,13250,13250,13250,13250,0
|
|
20231027,182700,554609020,13250,13250,13250,13250,0
|
|
20231027,182600,554609020,13250,13250,13250,13250,0
|
|
20231027,182500,554609020,13250,13250,13250,13250,402
|
|
20231027,182400,554609020,13250,13250,13250,13250,0
|
|
20231027,182300,554609020,13250,13250,13250,13250,0
|
|
20231027,182200,554609020,13250,13250,13250,13250,0
|
|
20231027,182100,554609020,13250,13250,13250,13250,0
|
|
20231027,182000,554609020,13250,13250,13250,13250,0
|
|
20231027,181900,554609020,13250,13250,13250,13250,0
|
|
20231027,181800,554609020,13250,13250,13250,13250,0
|
|
20231027,181700,554609020,13250,13250,13250,13250,0
|
|
20231027,181600,554609020,13250,13250,13250,13250,0
|
|
20231027,181500,554609020,13250,13250,13250,13250,0
|
|
20231027,181400,554609020,13250,13250,13250,13250,0
|
|
20231027,181300,554609020,13250,13250,13250,13250,0
|
|
20231027,181200,554609020,13250,13250,13250,13250,0
|
|
20231027,181100,554609020,13250,13250,13250,13250,0
|
|
20231027,181000,554609020,13250,13250,13250,13250,0
|
|
20231027,180900,554609020,13250,13250,13250,13250,0
|
|
20231027,180800,554609020,13250,13250,13250,13250,0
|
|
20231027,180700,554609020,13250,13250,13250,13250,0
|
|
20231027,180600,554609020,13250,13250,13250,13250,0
|
|
20231027,180500,554609020,13250,13250,13250,13250,0
|
|
20231027,180400,554609020,13250,13250,13250,13250,0
|
|
20231027,180300,554609020,13250,13250,13250,13250,0
|
|
20231027,180200,554609020,13250,13250,13250,13250,0
|
|
20231027,180100,554609020,13250,13250,13250,13250,0
|
|
20231027,180000,554609020,13250,13250,13250,13250,0
|
|
20231027,175900,554609020,13250,13250,13250,13250,0
|
|
20231027,175800,554609020,13250,13250,13250,13250,0
|
|
20231027,175700,554609020,13250,13250,13250,13250,0
|
|
20231027,175600,554609020,13250,13250,13250,13250,0
|
|
20231027,175500,554609020,13250,13250,13250,13250,402
|
|
20231027,175400,554609020,13250,13250,13250,13250,0
|
|
20231027,175300,554609020,13250,13250,13250,13250,0
|
|
20231027,175200,554609020,13250,13250,13250,13250,0
|
|
20231027,175100,554609020,13250,13250,13250,13250,0
|
|
20231027,175000,554609020,13250,13250,13250,13250,0
|
|
20231027,174900,554609020,13250,13250,13250,13250,0
|
|
20231027,174800,554609020,13250,13250,13250,13250,0
|
|
20231027,174700,554609020,13250,13250,13250,13250,0
|
|
20231027,174600,554609020,13250,13250,13250,13250,0
|
|
20231027,174500,554609020,13250,13250,13250,13250,0
|
|
20231027,174400,554609020,13250,13250,13250,13250,0
|
|
20231027,174300,554609020,13250,13250,13250,13250,0
|
|
20231027,174200,554609020,13250,13250,13250,13250,0
|
|
20231027,174100,554609020,13250,13250,13250,13250,0
|
|
20231027,174000,554609020,13250,13250,13250,13250,0
|
|
20231027,173900,554609020,13250,13250,13250,13250,0
|
|
20231027,173800,554609020,13250,13250,13250,13250,0
|
|
20231027,173700,554609020,13250,13250,13250,13250,0
|
|
20231027,173600,554609020,13250,13250,13250,13250,0
|
|
20231027,173500,554609020,13250,13250,13250,13250,0
|
|
20231027,173400,554609020,13250,13250,13250,13250,0
|
|
20231027,173300,554609020,13250,13250,13250,13250,0
|
|
20231027,173200,554609020,13250,13250,13250,13250,0
|
|
20231027,173100,554609020,13250,13250,13250,13250,0
|
|
20231027,173000,554609020,13250,13250,13250,13250,0
|
|
20231027,172900,554609020,13250,13250,13250,13250,0
|
|
20231027,172800,554609020,13250,13250,13250,13250,0
|
|
20231027,172700,554609020,13250,13250,13250,13250,0
|
|
20231027,172600,554609020,13250,13250,13250,13250,0
|
|
20231027,172500,554609020,13250,13250,13250,13250,402
|
|
20231027,172400,554609020,13250,13250,13250,13250,0
|
|
20231027,172300,554609020,13250,13250,13250,13250,0
|
|
20231027,172200,554609020,13250,13250,13250,13250,0
|
|
20231027,172100,554609020,13250,13250,13250,13250,0
|
|
20231027,172000,554609020,13250,13250,13250,13250,0
|
|
20231027,171900,554609020,13250,13250,13250,13250,0
|
|
20231027,171800,554609020,13250,13250,13250,13250,0
|
|
20231027,171700,554609020,13250,13250,13250,13250,0
|
|
20231027,171600,554609020,13250,13250,13250,13250,0
|
|
20231027,171500,554609020,13250,13250,13250,13250,0
|
|
20231027,171400,554609020,13250,13250,13250,13250,0
|
|
20231027,171300,554609020,13250,13250,13250,13250,0
|
|
20231027,171200,554609020,13250,13250,13250,13250,0
|
|
20231027,171100,554609020,13250,13250,13250,13250,0
|
|
20231027,171000,554609020,13250,13250,13250,13250,0
|
|
20231027,170900,554609020,13250,13250,13250,13250,0
|
|
20231027,170800,554609020,13250,13250,13250,13250,0
|
|
20231027,170700,554609020,13250,13250,13250,13250,0
|
|
20231027,170600,554609020,13250,13250,13250,13250,0
|
|
20231027,170500,554609020,13250,13250,13250,13250,0
|
|
20231027,170400,554609020,13250,13250,13250,13250,0
|
|
20231027,170300,554609020,13250,13250,13250,13250,0
|
|
20231027,170200,554609020,13250,13250,13250,13250,0
|
|
20231027,170100,554609020,13250,13250,13250,13250,0
|
|
20231027,170000,554609020,13250,13250,13250,13250,0
|
|
20231027,165900,554609020,13250,13250,13250,13250,0
|
|
20231027,165800,554609020,13250,13250,13250,13250,0
|
|
20231027,165700,554609020,13250,13250,13250,13250,0
|
|
20231027,165600,554609020,13250,13250,13250,13250,0
|
|
20231027,165500,554609020,13250,13250,13250,13250,402
|
|
20231027,165400,554609020,13250,13250,13250,13250,0
|
|
20231027,165300,554609020,13250,13250,13250,13250,0
|
|
20231027,165200,554609020,13250,13250,13250,13250,0
|
|
20231027,165100,554609020,13250,13250,13250,13250,0
|
|
20231027,165000,554609020,13250,13250,13250,13250,0
|
|
20231027,164900,554609020,13250,13250,13250,13250,0
|
|
20231027,164800,554609020,13250,13250,13250,13250,0
|
|
20231027,164700,554609020,13250,13250,13250,13250,0
|
|
20231027,164600,554609020,13250,13250,13250,13250,0
|
|
20231027,164500,554609020,13250,13250,13250,13250,0
|
|
20231027,164400,554609020,13250,13250,13250,13250,0
|
|
20231027,164300,554609020,13250,13250,13250,13250,0
|
|
20231027,164200,554609020,13250,13250,13250,13250,0
|
|
20231027,164100,554609020,13250,13250,13250,13250,0
|
|
20231027,164000,554609020,13250,13250,13250,13250,0
|
|
20231027,163900,554609020,13250,13250,13250,13250,0
|
|
20231027,163800,554609020,13250,13250,13250,13250,0
|
|
20231027,163700,554609020,13250,13250,13250,13250,0
|
|
20231027,163600,554609020,13250,13250,13250,13250,0
|
|
20231027,163500,554609020,13250,13250,13250,13250,0
|
|
20231027,163400,554609020,13250,13250,13250,13250,0
|
|
20231027,163300,554609020,13250,13250,13250,13250,0
|
|
20231027,163200,554609020,13250,13250,13250,13250,0
|
|
20231027,163100,554609020,13250,13250,13250,13250,0
|
|
20231027,163000,554609020,13250,13250,13250,13250,0
|
|
20231027,162900,554609020,13250,13250,13250,13250,0
|
|
20231027,162800,554609020,13250,13250,13250,13250,0
|
|
20231027,162700,554609020,13250,13250,13250,13250,0
|
|
20231027,162600,554609020,13250,13250,13250,13250,0
|
|
20231027,162500,554609020,13250,13250,13250,13250,402
|
|
20231027,162400,554609020,13250,13250,13250,13250,0
|
|
20231027,162300,554609020,13250,13250,13250,13250,0
|
|
20231027,162200,554609020,13250,13250,13250,13250,0
|
|
20231027,162100,554609020,13250,13250,13250,13250,0
|
|
20231027,162000,554609020,13250,13250,13250,13250,0
|
|
20231027,161900,554609020,13250,13250,13250,13250,0
|
|
20231027,161800,554609020,13250,13250,13250,13250,0
|
|
20231027,161700,554609020,13250,13250,13250,13250,0
|
|
20231027,161600,554609020,13250,13250,13250,13250,0
|
|
20231027,161500,554609020,13250,13250,13250,13250,0
|
|
20231027,161400,554609020,13250,13250,13250,13250,0
|
|
20231027,161300,554609020,13250,13250,13250,13250,0
|
|
20231027,161200,554609020,13250,13250,13250,13250,0
|
|
20231027,161100,554609020,13250,13250,13250,13250,0
|
|
20231027,161000,554609020,13250,13250,13250,13250,0
|
|
20231027,160900,554609020,13250,13250,13250,13250,0
|
|
20231027,160800,554609020,13250,13250,13250,13250,0
|
|
20231027,160700,554609020,13250,13250,13250,13250,0
|
|
20231027,160600,554609020,13250,13250,13250,13250,0
|
|
20231027,160500,554609020,13250,13250,13250,13250,0
|
|
20231027,160400,554609020,13250,13250,13250,13250,0
|
|
20231027,160300,554609020,13250,13250,13250,13250,0
|
|
20231027,160200,554609020,13250,13250,13250,13250,0
|
|
20231027,160100,554609020,13250,13250,13250,13250,0
|
|
20231027,160000,554609020,13250,13250,13250,13250,0
|
|
20231027,155900,554609020,13250,13250,13250,13250,0
|
|
20231027,155800,554609020,13250,13250,13250,13250,0
|
|
20231027,155700,554609020,13250,13250,13250,13250,0
|
|
20231027,155600,554609020,13250,13250,13250,13250,0
|
|
20231027,155500,554609020,13250,13250,13250,13250,402
|
|
20231027,155400,554609020,13250,13250,13250,13250,0
|
|
20231027,155300,554609020,13250,13250,13250,13250,0
|
|
20231027,155200,554609020,13250,13250,13250,13250,0
|
|
20231027,155100,554609020,13250,13250,13250,13250,0
|
|
20231027,155000,554609020,13250,13250,13250,13250,0
|
|
20231027,154900,554609020,13250,13250,13250,13250,0
|
|
20231027,154800,554609020,13250,13250,13250,13250,0
|
|
20231027,154700,554609020,13250,13250,13250,13250,0
|
|
20231027,154600,554609020,13250,13250,13250,13250,0
|
|
20231027,154500,554609020,13250,13250,13250,13250,0
|
|
20231027,154400,554609020,13250,13250,13250,13250,0
|
|
20231027,154300,554609020,13250,13250,13250,13250,0
|
|
20231027,154200,554609020,13250,13250,13250,13250,0
|
|
20231027,154100,554609020,13250,13250,13250,13250,0
|
|
20231027,154000,554609020,13250,13250,13250,13250,0
|
|
20231027,153900,554609020,13250,13250,13250,13250,0
|
|
20231027,153800,554609020,13250,13250,13250,13250,0
|
|
20231027,153700,554609020,13250,13250,13250,13250,0
|
|
20231027,153600,554609020,13250,13250,13250,13250,0
|
|
20231027,153500,554609020,13250,13250,13250,13250,0
|
|
20231027,153400,554609020,13250,13250,13250,13250,0
|
|
20231027,153300,554609020,13250,13250,13250,13250,0
|
|
20231027,153200,554609020,13250,13250,13250,13250,0
|
|
20231027,153100,554609020,13250,13250,13250,13250,0
|
|
20231027,153000,554609020,13250,13250,13250,13250,402
|
|
20231027,152900,549282520,13250,13250,13250,13250,0
|
|
20231027,152800,549282520,13250,13250,13250,13250,0
|
|
20231027,152700,549282520,13250,13250,13250,13250,0
|
|
20231027,152600,549282520,13250,13250,13250,13250,0
|
|
20231027,152500,549282520,13250,13250,13250,13250,0
|
|
20231027,152400,549282520,13250,13250,13250,13250,0
|
|
20231027,152300,549282520,13250,13250,13250,13250,0
|
|
20231027,152200,549282520,13250,13250,13250,13250,0
|
|
20231027,152100,549282520,13250,13250,13250,13250,0
|
|
20231027,152000,549282520,13250,13250,13250,13250,0
|
|
20231027,151900,549282520,13250,13230,13250,13230,12
|
|
20231027,151800,549123560,13220,13260,13260,13220,365
|
|
20231027,151700,544285730,13280,13290,13290,13280,160
|
|
20231027,151600,542160720,13290,13290,13290,13290,0
|
|
20231027,151500,542160720,13290,13290,13290,13290,0
|
|
20231027,151400,542160720,13290,13290,13290,13290,101
|
|
20231027,151300,540818430,13300,13300,13300,13300,0
|
|
20231027,151200,540818430,13300,13300,13300,13300,0
|
|
20231027,151100,540818430,13300,13300,13300,13300,0
|
|
20231027,151000,540818430,13300,13300,13300,13300,0
|
|
20231027,150900,540818430,13300,13300,13300,13300,0
|
|
20231027,150800,540818430,13300,13300,13300,13300,0
|
|
20231027,150700,540818430,13300,13300,13300,13300,0
|
|
20231027,150600,540818430,13300,13290,13300,13290,10
|
|
20231027,150500,540685490,13280,13280,13280,13280,0
|
|
20231027,150400,540685490,13280,13290,13290,13280,2
|
|
20231027,150300,540658920,13280,13280,13280,13280,1
|
|
20231027,150200,540645640,13300,13310,13310,13300,4
|
|
20231027,150100,540592410,13330,13330,13330,13330,0
|
|
20231027,150000,540592410,13330,13330,13330,13330,0
|
|
20231027,145900,540592410,13330,13300,13330,13300,5
|
|
20231027,145800,540525820,13300,13310,13310,13300,20
|
|
20231027,145700,540259770,13320,13320,13320,13320,101
|
|
20231027,145600,538914450,13320,13320,13320,13320,22
|
|
20231027,145500,538621410,13300,13300,13300,13300,84
|
|
20231027,145400,537504210,13300,13280,13300,13280,50
|
|
20231027,145300,536839570,13250,13250,13250,13250,0
|
|
20231027,145200,536839570,13250,13250,13260,13250,615
|
|
20231027,145100,528690740,13300,13300,13300,13300,0
|
|
20231027,145000,528690740,13300,13300,13300,13300,0
|
|
20231027,144900,528690740,13300,13300,13300,13300,0
|
|
20231027,144800,528690740,13300,13300,13300,13300,0
|
|
20231027,144700,528690740,13300,13240,13300,13240,358
|
|
20231027,144600,523949230,13240,13240,13240,13240,0
|
|
20231027,144500,523949230,13240,13240,13240,13240,0
|
|
20231027,144400,523949230,13240,13240,13240,13240,0
|
|
20231027,144300,523949230,13240,13220,13240,13220,50
|
|
20231027,144200,523287380,13220,13220,13220,13220,20
|
|
20231027,144100,523022980,13190,13190,13190,13190,0
|
|
20231027,144000,523022980,13190,13200,13200,13190,68
|
|
20231027,143900,522126050,13240,13240,13240,13240,12
|
|
20231027,143800,521967170,13240,13240,13240,13240,0
|
|
20231027,143700,521967170,13240,13240,13240,13240,0
|
|
20231027,143600,521967170,13240,13310,13310,13240,6
|
|
20231027,143500,521887660,13240,13240,13240,13240,5
|
|
20231027,143400,521821460,13240,13240,13240,13240,0
|
|
20231027,143300,521821460,13240,13210,13390,13210,567
|
|
20231027,143200,514281050,13190,13190,13190,13190,0
|
|
20231027,143100,514281050,13190,13190,13190,13190,0
|
|
20231027,143000,514281050,13190,13190,13190,13190,65
|
|
20231027,142900,513423700,13190,13190,13190,13190,10
|
|
20231027,142800,513291800,13190,13200,13200,13190,63
|
|
20231027,142700,512460730,13190,13190,13190,13190,0
|
|
20231027,142600,512460730,13190,13190,13190,13190,0
|
|
20231027,142500,512460730,13190,13190,13190,13190,0
|
|
20231027,142400,512460730,13190,13190,13190,13190,0
|
|
20231027,142300,512460730,13190,13200,13200,13190,499
|
|
20231027,142200,505877870,13220,13230,13230,13220,2
|
|
20231027,142100,505851420,13220,13220,13220,13220,0
|
|
20231027,142000,505851420,13220,13220,13220,13220,0
|
|
20231027,141900,505851420,13220,13220,13220,13220,0
|
|
20231027,141800,505851420,13220,13220,13220,13220,200
|
|
20231027,141700,503207420,13200,13200,13200,13200,0
|
|
20231027,141600,503207420,13200,13200,13200,13200,0
|
|
20231027,141500,503207420,13200,13200,13200,13200,1
|
|
20231027,141400,503194220,13200,13200,13200,13200,0
|
|
20231027,141300,503194220,13200,13200,13200,13200,37
|
|
20231027,141200,502705820,13210,13210,13210,13210,0
|
|
20231027,141100,502705820,13210,13210,13210,13210,181
|
|
20231027,141000,500314810,13220,13250,13250,13220,121
|
|
20231027,140900,498714880,13250,13250,13250,13250,6
|
|
20231027,140800,498635380,13250,13270,13270,13250,783
|
|
20231027,140700,488254780,13280,13290,13290,13280,73
|
|
20231027,140600,487284840,13290,13290,13290,13290,7
|
|
20231027,140500,487191810,13310,13310,13310,13310,0
|
|
20231027,140400,487191810,13310,13310,13310,13310,0
|
|
20231027,140300,487191810,13310,13310,13310,13310,200
|
|
20231027,140200,484529810,13310,13310,13310,13310,0
|
|
20231027,140100,484529810,13310,13310,13310,13310,0
|
|
20231027,140000,484529810,13310,13310,13310,13310,0
|
|
20231027,135900,484529810,13310,13290,13310,13290,100
|
|
20231027,135800,483199080,13260,13260,13260,13260,0
|
|
20231027,135700,483199080,13260,13260,13260,13260,0
|
|
20231027,135600,483199080,13260,13260,13260,13260,50
|
|
20231027,135500,482536080,13290,13290,13290,13290,0
|
|
20231027,135400,482536080,13290,13290,13290,13290,0
|
|
20231027,135300,482536080,13290,13290,13290,13290,0
|
|
20231027,135200,482536080,13290,13290,13290,13290,2
|
|
20231027,135100,482509500,13290,13290,13290,13290,1
|
|
20231027,135000,482496210,13250,13250,13250,13250,0
|
|
20231027,134900,482496210,13250,13250,13250,13250,80
|
|
20231027,134800,481436210,13250,13250,13250,13250,0
|
|
20231027,134700,481436210,13250,13250,13250,13250,0
|
|
20231027,134600,481436210,13250,13250,13250,13250,0
|
|
20231027,134500,481436210,13250,13250,13250,13250,0
|
|
20231027,134400,481436210,13250,13250,13250,13250,45
|
|
20231027,134300,480839960,13230,13230,13230,13230,0
|
|
20231027,134200,480839960,13230,13310,13310,13230,245
|
|
20231027,134100,477581690,13320,13320,13320,13320,18
|
|
20231027,134000,477341930,13350,13350,13350,13350,0
|
|
20231027,133900,477341930,13350,13350,13350,13350,11
|
|
20231027,133800,477195080,13330,13330,13330,13330,100
|
|
20231027,133700,475862080,13330,13310,13330,13310,241
|
|
20231027,133600,472654350,13310,13300,13310,13300,22
|
|
20231027,133500,472361710,13300,13300,13300,13300,0
|
|
20231027,133400,472361710,13300,13300,13300,13300,1
|
|
20231027,133300,472348410,13270,13270,13270,13270,9
|
|
20231027,133200,472228980,13270,13230,13270,13230,322
|
|
20231027,133100,467968880,13230,13230,13230,13230,4
|
|
20231027,133000,467915960,13230,13200,13230,13200,110
|
|
20231027,132900,466460750,13200,13200,13200,13200,15
|
|
20231027,132800,466262750,13190,13190,13190,13190,0
|
|
20231027,132700,466262750,13190,13190,13190,13190,25
|
|
20231027,132600,465933000,13200,13200,13200,13200,120
|
|
20231027,132500,464349000,13200,13200,13200,13200,0
|
|
20231027,132400,464349000,13200,13200,13200,13200,0
|
|
20231027,132300,464349000,13200,13200,13200,13200,0
|
|
20231027,132200,464349000,13200,13200,13200,13200,2
|
|
20231027,132100,464322600,13200,13200,13200,13200,0
|
|
20231027,132000,464322600,13200,13200,13200,13200,2
|
|
20231027,131900,464296200,13200,13200,13200,13200,0
|
|
20231027,131800,464296200,13200,13200,13200,13200,20
|
|
20231027,131700,464032200,13230,13230,13230,13230,38
|
|
20231027,131600,463529460,13230,13240,13240,13230,27
|
|
20231027,131500,463172070,13240,13240,13240,13230,29
|
|
20231027,131400,462788230,13240,13270,13270,13240,472
|
|
20231027,131300,456531590,13320,13320,13320,13320,0
|
|
20231027,131200,456531590,13320,13320,13320,13320,28
|
|
20231027,131100,456158630,13320,13320,13320,13320,1
|
|
20231027,131000,456145310,13250,13250,13250,13250,0
|
|
20231027,130900,456145310,13250,13250,13250,13250,0
|
|
20231027,130800,456145310,13250,13250,13250,13250,0
|
|
20231027,130700,456145310,13250,13250,13250,13250,0
|
|
20231027,130600,456145310,13250,13250,13250,13250,0
|
|
20231027,130500,456145310,13250,13250,13250,13250,0
|
|
20231027,130400,456145310,13250,13250,13250,13250,1
|
|
20231027,130300,456132060,13320,13270,13320,13260,214
|
|
20231027,130200,453292560,13290,13290,13290,13290,0
|
|
20231027,130100,453292560,13290,13290,13290,13290,0
|
|
20231027,130000,453292560,13290,13290,13290,13290,270
|
|
20231027,125900,449704260,13290,13290,13290,13290,40
|
|
20231027,125800,449172660,13300,13300,13300,13300,0
|
|
20231027,125700,449172660,13300,13300,13300,13300,160
|
|
20231027,125600,447044660,13300,13310,13310,13300,191
|
|
20231027,125500,444503810,13310,13310,13310,13310,10
|
|
20231027,125400,444370710,13300,13300,13300,13300,0
|
|
20231027,125300,444370710,13300,13300,13300,13300,0
|
|
20231027,125200,444370710,13300,13300,13300,13300,0
|
|
20231027,125100,444370710,13300,13300,13300,13300,0
|
|
20231027,125000,444370710,13300,13300,13300,13300,29
|
|
20231027,124900,443985010,13300,13330,13330,13300,1000
|
|
20231027,124800,430680070,13330,13330,13330,13330,154
|
|
20231027,124700,428627250,13330,13330,13330,13330,5
|
|
20231027,124600,428560600,13330,13330,13330,13330,0
|
|
20231027,124500,428560600,13330,13330,13330,13330,0
|
|
20231027,124400,428560600,13330,13330,13330,13330,50
|
|
20231027,124300,427894100,13310,13390,13390,13310,374
|
|
20231027,124200,422897230,13400,13400,13400,13400,63
|
|
20231027,124100,422053030,13400,13410,13410,13400,264
|
|
20231027,124000,418513130,13410,13410,13410,13410,0
|
|
20231027,123900,418513130,13410,13410,13410,13410,21
|
|
20231027,123800,418231520,13420,13420,13420,13420,0
|
|
20231027,123700,418231520,13420,13420,13420,13420,88
|
|
20231027,123600,417050560,13420,13420,13420,13420,0
|
|
20231027,123500,417050560,13420,13420,13420,13420,1
|
|
20231027,123400,417037140,13470,13470,13470,13470,0
|
|
20231027,123300,417037140,13470,13470,13470,13470,0
|
|
20231027,123200,417037140,13470,13470,13470,13470,0
|
|
20231027,123100,417037140,13470,13470,13470,13470,0
|
|
20231027,123000,417037140,13470,13470,13470,13470,0
|
|
20231027,122900,417037140,13470,13470,13470,13470,0
|
|
20231027,122800,417037140,13470,13470,13470,13470,10
|
|
20231027,122700,416902440,13490,13490,13490,13490,0
|
|
20231027,122600,416902440,13490,13490,13490,13490,0
|
|
20231027,122500,416902440,13490,13490,13490,13490,0
|
|
20231027,122400,416902440,13490,13490,13490,13490,0
|
|
20231027,122300,416902440,13490,13490,13490,13490,0
|
|
20231027,122200,416902440,13490,13490,13490,13490,0
|
|
20231027,122100,416902440,13490,13490,13490,13490,0
|
|
20231027,122000,416902440,13490,13490,13490,13490,0
|
|
20231027,121900,416902440,13490,13490,13490,13490,0
|
|
20231027,121800,416902440,13490,13490,13490,13490,0
|
|
20231027,121700,416902440,13490,13490,13490,13490,0
|
|
20231027,121600,416902440,13490,13490,13490,13490,0
|
|
20231027,121500,416902440,13490,13490,13490,13490,1
|
|
20231027,121400,416888950,13440,13440,13440,13440,1
|
|
20231027,121300,416875510,13440,13440,13440,13440,0
|
|
20231027,121200,416875510,13440,13440,13440,13440,0
|
|
20231027,121100,416875510,13440,13440,13440,13440,0
|
|
20231027,121000,416875510,13440,13450,13450,13440,98
|
|
20231027,120900,415557530,13450,13470,13470,13450,510
|
|
20231027,120800,408693830,13500,13490,13500,13490,13
|
|
20231027,120700,408518430,13470,13470,13470,13470,5
|
|
20231027,120600,408451080,13460,13460,13460,13460,0
|
|
20231027,120500,408451080,13460,13460,13460,13460,0
|
|
20231027,120400,408451080,13460,13460,13460,13460,7
|
|
20231027,120300,408356860,13460,13460,13460,13460,0
|
|
20231027,120200,408356860,13460,13460,13460,13460,0
|
|
20231027,120100,408356860,13460,13460,13460,13460,0
|
|
20231027,120000,408356860,13460,13510,13510,13460,480
|
|
20231027,115900,401891940,13510,13510,13510,13510,2
|
|
20231027,115800,401864920,13510,13510,13510,13510,5
|
|
20231027,115700,401797370,13540,13540,13540,13540,0
|
|
20231027,115600,401797370,13540,13540,13540,13540,42
|
|
20231027,115500,401228690,13540,13540,13540,13540,0
|
|
20231027,115400,401228690,13540,13540,13540,13540,0
|
|
20231027,115300,401228690,13540,13540,13540,13540,0
|
|
20231027,115200,401228690,13540,13540,13540,13540,0
|
|
20231027,115100,401228690,13540,13540,13540,13540,0
|
|
20231027,115000,401228690,13540,13540,13540,13540,0
|
|
20231027,114900,401228690,13540,13540,13540,13540,0
|
|
20231027,114800,401228690,13540,13540,13540,13540,0
|
|
20231027,114700,401228690,13540,13570,13570,13530,415
|
|
20231027,114600,395609740,13610,13610,13610,13610,24
|
|
20231027,114500,395283100,13630,13630,13630,13630,0
|
|
20231027,114400,395283100,13630,13630,13630,13630,142
|
|
20231027,114300,393347640,13630,13630,13630,13630,1
|
|
20231027,114200,393334010,13630,13630,13630,13630,0
|
|
20231027,114100,393334010,13630,13600,13630,13600,1066
|
|
20231027,114000,378823170,13600,13600,13600,13600,1
|
|
20231027,113900,378809570,13570,13570,13570,13570,0
|
|
20231027,113800,378809570,13570,13570,13570,13570,12
|
|
20231027,113700,378646730,13570,13570,13570,13570,19
|
|
20231027,113600,378388900,13570,13570,13570,13570,14
|
|
20231027,113500,378198920,13530,13570,13570,13530,13
|
|
20231027,113400,378022550,13570,13570,13570,13570,2
|
|
20231027,113300,377995410,13570,13500,13570,13500,298
|
|
20231027,113200,373958310,13500,13490,13500,13490,7
|
|
20231027,113100,373863820,13480,13480,13480,13480,0
|
|
20231027,113000,373863820,13480,13480,13480,13480,0
|
|
20231027,112900,373863820,13480,13480,13480,13480,0
|
|
20231027,112800,373863820,13480,13480,13480,13480,0
|
|
20231027,112700,373863820,13480,13460,13480,13450,833
|
|
20231027,112600,362659030,13450,13480,13480,13450,100
|
|
20231027,112500,361313430,13480,13490,13490,13480,20
|
|
20231027,112400,361043810,13510,13510,13510,13510,0
|
|
20231027,112300,361043810,13510,13510,13510,13510,1
|
|
20231027,112200,361030300,13480,13480,13480,13480,0
|
|
20231027,112100,361030300,13480,13480,13480,13480,0
|
|
20231027,112000,361030300,13480,13490,13490,13480,32
|
|
20231027,111900,360598670,13490,13490,13490,13490,0
|
|
20231027,111800,360598670,13490,13490,13490,13490,22
|
|
20231027,111700,360301890,13490,13490,13490,13490,0
|
|
20231027,111600,360301890,13490,13490,13490,13490,14
|
|
20231027,111500,360113030,13520,13520,13520,13520,1
|
|
20231027,111400,360099510,13530,13530,13530,13530,0
|
|
20231027,111300,360099510,13530,13530,13530,13530,0
|
|
20231027,111200,360099510,13530,13530,13530,13530,1
|
|
20231027,111100,360085980,13530,13530,13530,13530,83
|
|
20231027,111000,358962990,13530,13530,13530,13530,0
|
|
20231027,110900,358962990,13530,13530,13530,13530,0
|
|
20231027,110800,358962990,13530,13530,13530,13530,0
|
|
20231027,110700,358962990,13530,13530,13530,13530,0
|
|
20231027,110600,358962990,13530,13530,13530,13530,7
|
|
20231027,110500,358868280,13530,13530,13530,13530,58
|
|
20231027,110400,358083540,13530,13510,13540,13510,254
|
|
20231027,110300,354644700,13510,13510,13510,13510,0
|
|
20231027,110200,354644700,13510,13510,13510,13510,0
|
|
20231027,110100,354644700,13510,13510,13510,13510,4
|
|
20231027,110000,354590660,13510,13510,13510,13510,45
|
|
20231027,105900,353982710,13510,13510,13510,13510,0
|
|
20231027,105800,353982710,13510,13510,13510,13510,0
|
|
20231027,105700,353982710,13510,13510,13510,13510,517
|
|
20231027,105600,346998040,13550,13560,13560,13550,119
|
|
20231027,105500,345384500,13580,13580,13580,13580,28
|
|
20231027,105400,345004260,13560,13580,13580,13560,120
|
|
20231027,105300,343376660,13600,13610,13610,13600,24
|
|
20231027,105200,343050120,13620,13620,13620,13620,0
|
|
20231027,105100,343050120,13620,13620,13620,13620,21
|
|
20231027,105000,342764100,13630,13630,13630,13630,270
|
|
20231027,104900,339084000,13630,13640,13660,13630,198
|
|
20231027,104800,336384430,13640,13630,13640,13630,31
|
|
20231027,104700,335961600,13630,13580,13630,13580,1314
|
|
20231027,104600,318097640,13580,13580,13580,13580,755
|
|
20231027,104500,307844740,13560,13550,13560,13550,54
|
|
20231027,104400,307112570,13540,13540,13540,13540,17
|
|
20231027,104300,306882390,13530,13530,13530,13530,0
|
|
20231027,104200,306882390,13530,13510,13530,13510,83
|
|
20231027,104100,305760180,13500,13480,13500,13400,39
|
|
20231027,104000,305234360,13510,13510,13530,13510,150
|
|
20231027,103900,303207840,13510,13510,13510,13510,8
|
|
20231027,103800,303099760,13500,13500,13500,13500,14
|
|
20231027,103700,302910760,13410,13410,13410,13410,2
|
|
20231027,103600,302883940,13400,13510,13510,13400,332
|
|
20231027,103500,298408380,13510,13550,13550,13510,101
|
|
20231027,103400,297043830,13540,13530,13540,13530,201
|
|
20231027,103300,294324290,13530,13520,13530,13520,88
|
|
20231027,103200,293134430,13510,13490,13510,13490,40
|
|
20231027,103100,292594530,13490,13500,13520,13490,681
|
|
20231027,103000,283400470,13480,13480,13480,13480,1
|
|
20231027,102900,283386990,13480,13480,13480,13480,31
|
|
20231027,102800,282969110,13480,13530,13530,13480,20
|
|
20231027,102700,282699460,13540,13520,13540,13520,203
|
|
20231027,102600,279951140,13520,13450,13520,13450,492
|
|
20231027,102500,273329130,13440,13400,13440,13400,1253
|
|
20231027,102400,256528780,13400,13390,13400,13390,1278
|
|
20231027,102300,239403640,13380,13390,13390,13370,260
|
|
20231027,102200,235924940,13390,13390,13390,13390,0
|
|
20231027,102100,235924940,13390,13380,13390,13370,83
|
|
20231027,102000,234814790,13390,13390,13390,13390,0
|
|
20231027,101900,234814790,13390,13360,13390,13360,71
|
|
20231027,101800,233865510,13370,13370,13370,13370,0
|
|
20231027,101700,233865510,13370,13370,13370,13370,0
|
|
20231027,101600,233865510,13370,13370,13380,13370,496
|
|
20231027,101500,227229220,13380,13380,13380,13380,0
|
|
20231027,101400,227229220,13380,13380,13380,13380,12
|
|
20231027,101300,227068660,13380,13300,13380,13300,40
|
|
20231027,101200,226535080,13320,13360,13360,13320,107
|
|
20231027,101100,225106260,13360,13370,13370,13330,210
|
|
20231027,101000,222298690,13370,13380,13470,13370,261
|
|
20231027,100900,218803520,13370,13290,13390,13290,75
|
|
20231027,100800,217803770,13290,13290,13290,13290,8
|
|
20231027,100700,217697450,13280,13260,13280,13260,20
|
|
20231027,100600,217431970,13280,13260,13280,13260,60
|
|
20231027,100500,216635410,13280,13280,13280,13280,0
|
|
20231027,100400,216635410,13280,13300,13300,13220,11
|
|
20231027,100300,216489490,13240,13140,13240,13140,100
|
|
20231027,100200,215169390,13100,13100,13100,13100,0
|
|
20231027,100100,215169390,13100,13100,13100,13100,16
|
|
20231027,100000,214959790,13080,13080,13080,13080,0
|
|
20231027,095900,214959790,13080,13080,13080,13080,0
|
|
20231027,095800,214959790,13080,13110,13110,13080,266
|
|
20231027,095700,211476610,13150,13150,13150,13150,0
|
|
20231027,095600,211476610,13150,13150,13150,13150,0
|
|
20231027,095500,211476610,13150,13200,13200,13150,54
|
|
20231027,095400,210766460,13180,13180,13180,13180,23
|
|
20231027,095300,210463320,13240,13190,13240,13190,231
|
|
20231027,095200,207408880,13240,13210,13290,13210,348
|
|
20231027,095100,202799190,13210,13210,13210,13210,1
|
|
20231027,095000,202785980,13220,13030,13220,13030,429
|
|
20231027,094900,197162480,12990,12990,12990,12990,0
|
|
20231027,094800,197162480,12990,13030,13030,12990,73
|
|
20231027,094700,196212770,12990,12990,12990,12990,0
|
|
20231027,094600,196212770,12990,12980,13000,12980,253
|
|
20231027,094500,192925050,12980,12950,12980,12950,95
|
|
20231027,094400,191693370,12930,12930,12930,12930,100
|
|
20231027,094300,190400370,12940,12950,12950,12940,126
|
|
20231027,094200,188769730,12940,12970,12970,12940,101
|
|
20231027,094100,187462760,12940,12940,12940,12940,310
|
|
20231027,094000,183451360,12940,12940,12940,12940,60
|
|
20231027,093900,182674960,12940,12940,12940,12930,91
|
|
20231027,093800,181497610,12940,12960,12960,12930,2306
|
|
20231027,093700,151642010,12950,13000,13000,12950,531
|
|
20231027,093600,144763250,13000,13010,13010,12990,708
|
|
20231027,093500,135560290,13020,13010,13020,13010,45
|
|
20231027,093400,134974600,13010,13030,13030,13010,55
|
|
20231027,093300,134259030,13040,13040,13040,13040,8
|
|
20231027,093200,134154710,13050,13010,13050,13000,101
|
|
20231027,093100,132841350,13020,13020,13020,13010,582
|
|
20231027,093000,125266720,13020,13030,13030,13000,854
|
|
20231027,092900,114156200,13030,13050,13050,13030,951
|
|
20231027,092800,101761150,13050,13070,13070,13050,671
|
|
20231027,092700,93000820,13070,13080,13080,13070,61
|
|
20231027,092600,92203220,13080,13080,13080,13080,0
|
|
20231027,092500,92203220,13080,13100,13110,13080,461
|
|
20231027,092400,86165570,13100,13100,13110,13100,102
|
|
20231027,092300,84829110,13100,13110,13110,13100,84
|
|
20231027,092200,83728470,13110,13120,13120,13110,8
|
|
20231027,092100,83623560,13110,13110,13110,13110,21
|
|
20231027,092000,83348250,13110,13120,13130,13070,74
|
|
20231027,091900,82378820,13130,13190,13190,13120,671
|
|
20231027,091800,73563810,13190,13130,13190,13130,567
|
|
20231027,091700,66109980,13170,13200,13200,13120,531
|
|
20231027,091600,59130880,13210,13130,13210,13120,373
|
|
20231027,091500,54218100,13110,13080,13130,13070,76
|
|
20231027,091400,53222780,13120,13140,13170,13060,485
|
|
20231027,091300,46876140,13140,13090,13140,13080,284
|
|
20231027,091200,43156610,13090,13110,13110,13090,50
|
|
20231027,091100,42501760,13110,13110,13110,13110,120
|
|
20231027,091000,40928560,13110,13130,13130,13110,426
|
|
20231027,090900,35336770,13130,13190,13190,13130,68
|
|
20231027,090800,34443200,13140,13130,13180,13130,107
|
|
20231027,090700,33035820,13200,13120,13200,13110,78
|
|
20231027,090600,32012190,13100,13250,13250,13100,61
|
|
20231027,090500,31212540,13090,13200,13290,13090,368
|
|
20231027,090400,26359310,13200,13110,13210,13110,371
|
|
20231027,090300,21472990,13120,13170,13190,13110,304
|
|
20231027,090200,17479740,13190,13140,13200,13140,285
|
|
20231027,090100,13720950,13020,13150,13200,12990,201
|
|
20231027,090000,11092210,12950,13170,13280,12950,844
|