585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184200,710938200,4515,4515,4515,4515,2626
|
|
20231027,184100,710938200,4515,4515,4515,4515,0
|
|
20231027,184000,710938200,4515,4515,4515,4515,0
|
|
20231027,183900,710938200,4515,4515,4515,4515,0
|
|
20231027,183800,710938200,4515,4515,4515,4515,0
|
|
20231027,183700,710938200,4515,4515,4515,4515,0
|
|
20231027,183600,710938200,4515,4515,4515,4515,0
|
|
20231027,183500,710938200,4515,4515,4515,4515,0
|
|
20231027,183400,710938200,4515,4515,4515,4515,0
|
|
20231027,183300,710938200,4515,4515,4515,4515,0
|
|
20231027,183200,710938200,4515,4515,4515,4515,0
|
|
20231027,183100,710938200,4515,4515,4515,4515,0
|
|
20231027,183000,710938200,4515,4515,4515,4515,0
|
|
20231027,182900,710938200,4515,4515,4515,4515,0
|
|
20231027,182800,710938200,4515,4515,4515,4515,0
|
|
20231027,182700,710938200,4515,4515,4515,4515,0
|
|
20231027,182600,710938200,4515,4515,4515,4515,0
|
|
20231027,182500,710938200,4515,4515,4515,4515,0
|
|
20231027,182400,710938200,4515,4515,4515,4515,0
|
|
20231027,182300,710938200,4515,4515,4515,4515,0
|
|
20231027,182200,710938200,4515,4515,4515,4515,0
|
|
20231027,182100,710938200,4515,4515,4515,4515,0
|
|
20231027,182000,710938200,4515,4515,4515,4515,0
|
|
20231027,181900,710938200,4515,4515,4515,4515,0
|
|
20231027,181800,710938200,4515,4515,4515,4515,0
|
|
20231027,181700,710938200,4515,4515,4515,4515,0
|
|
20231027,181600,710938200,4515,4515,4515,4515,0
|
|
20231027,181500,710938200,4515,4515,4515,4515,0
|
|
20231027,181400,710938200,4515,4515,4515,4515,0
|
|
20231027,181300,710938200,4515,4515,4515,4515,0
|
|
20231027,181200,710938200,4515,4515,4515,4515,2626
|
|
20231027,181100,710938200,4515,4515,4515,4515,0
|
|
20231027,181000,710938200,4515,4515,4515,4515,0
|
|
20231027,180900,710938200,4515,4515,4515,4515,0
|
|
20231027,180800,710938200,4515,4515,4515,4515,0
|
|
20231027,180700,710938200,4515,4515,4515,4515,0
|
|
20231027,180600,710938200,4515,4515,4515,4515,0
|
|
20231027,180500,710938200,4515,4515,4515,4515,0
|
|
20231027,180400,710938200,4515,4515,4515,4515,0
|
|
20231027,180300,710938200,4515,4515,4515,4515,0
|
|
20231027,180200,710938200,4515,4515,4515,4515,0
|
|
20231027,180100,710938200,4515,4515,4515,4515,0
|
|
20231027,180000,710938200,4515,4515,4515,4515,0
|
|
20231027,175900,710938200,4515,4515,4515,4515,0
|
|
20231027,175800,710938200,4515,4515,4515,4515,0
|
|
20231027,175700,710938200,4515,4515,4515,4515,0
|
|
20231027,175600,710938200,4515,4515,4515,4515,0
|
|
20231027,175500,710938200,4515,4515,4515,4515,0
|
|
20231027,175400,710938200,4515,4515,4515,4515,0
|
|
20231027,175300,710938200,4515,4515,4515,4515,0
|
|
20231027,175200,710938200,4515,4515,4515,4515,0
|
|
20231027,175100,710938200,4515,4515,4515,4515,0
|
|
20231027,175000,710938200,4515,4515,4515,4515,0
|
|
20231027,174900,710938200,4515,4515,4515,4515,0
|
|
20231027,174800,710938200,4515,4515,4515,4515,0
|
|
20231027,174700,710938200,4515,4515,4515,4515,0
|
|
20231027,174600,710938200,4515,4515,4515,4515,0
|
|
20231027,174500,710938200,4515,4515,4515,4515,0
|
|
20231027,174400,710938200,4515,4515,4515,4515,0
|
|
20231027,174300,710938200,4515,4515,4515,4515,0
|
|
20231027,174200,710938200,4515,4515,4515,4515,2626
|
|
20231027,174100,710938200,4515,4515,4515,4515,0
|
|
20231027,174000,710938200,4515,4515,4515,4515,0
|
|
20231027,173900,710938200,4515,4515,4515,4515,0
|
|
20231027,173800,710938200,4515,4515,4515,4515,0
|
|
20231027,173700,710938200,4515,4515,4515,4515,0
|
|
20231027,173600,710938200,4515,4515,4515,4515,0
|
|
20231027,173500,710938200,4515,4515,4515,4515,0
|
|
20231027,173400,710938200,4515,4515,4515,4515,0
|
|
20231027,173300,710938200,4515,4515,4515,4515,0
|
|
20231027,173200,710938200,4515,4515,4515,4515,0
|
|
20231027,173100,710938200,4515,4515,4515,4515,0
|
|
20231027,173000,710938200,4515,4515,4515,4515,0
|
|
20231027,172900,710938200,4515,4515,4515,4515,0
|
|
20231027,172800,710938200,4515,4515,4515,4515,0
|
|
20231027,172700,710938200,4515,4515,4515,4515,0
|
|
20231027,172600,710938200,4515,4515,4515,4515,0
|
|
20231027,172500,710938200,4515,4515,4515,4515,0
|
|
20231027,172400,710938200,4515,4515,4515,4515,0
|
|
20231027,172300,710938200,4515,4515,4515,4515,0
|
|
20231027,172200,710938200,4515,4515,4515,4515,0
|
|
20231027,172100,710938200,4515,4515,4515,4515,0
|
|
20231027,172000,710938200,4515,4515,4515,4515,0
|
|
20231027,171900,710938200,4515,4515,4515,4515,0
|
|
20231027,171800,710938200,4515,4515,4515,4515,0
|
|
20231027,171700,710938200,4515,4515,4515,4515,0
|
|
20231027,171600,710938200,4515,4515,4515,4515,0
|
|
20231027,171500,710938200,4515,4515,4515,4515,0
|
|
20231027,171400,710938200,4515,4515,4515,4515,0
|
|
20231027,171300,710938200,4515,4515,4515,4515,0
|
|
20231027,171200,710938200,4515,4515,4515,4515,2626
|
|
20231027,171100,710938200,4515,4515,4515,4515,0
|
|
20231027,171000,710938200,4515,4515,4515,4515,0
|
|
20231027,170900,710938200,4515,4515,4515,4515,0
|
|
20231027,170800,710938200,4515,4515,4515,4515,0
|
|
20231027,170700,710938200,4515,4515,4515,4515,0
|
|
20231027,170600,710938200,4515,4515,4515,4515,0
|
|
20231027,170500,710938200,4515,4515,4515,4515,0
|
|
20231027,170400,710938200,4515,4515,4515,4515,0
|
|
20231027,170300,710938200,4515,4515,4515,4515,0
|
|
20231027,170200,710938200,4515,4515,4515,4515,0
|
|
20231027,170100,710938200,4515,4515,4515,4515,0
|
|
20231027,170000,710938200,4515,4515,4515,4515,0
|
|
20231027,165900,710938200,4515,4515,4515,4515,0
|
|
20231027,165800,710938200,4515,4515,4515,4515,0
|
|
20231027,165700,710938200,4515,4515,4515,4515,0
|
|
20231027,165600,710938200,4515,4515,4515,4515,0
|
|
20231027,165500,710938200,4515,4515,4515,4515,0
|
|
20231027,165400,710938200,4515,4515,4515,4515,0
|
|
20231027,165300,710938200,4515,4515,4515,4515,0
|
|
20231027,165200,710938200,4515,4515,4515,4515,0
|
|
20231027,165100,710938200,4515,4515,4515,4515,0
|
|
20231027,165000,710938200,4515,4515,4515,4515,0
|
|
20231027,164900,710938200,4515,4515,4515,4515,0
|
|
20231027,164800,710938200,4515,4515,4515,4515,0
|
|
20231027,164700,710938200,4515,4515,4515,4515,0
|
|
20231027,164600,710938200,4515,4515,4515,4515,0
|
|
20231027,164500,710938200,4515,4515,4515,4515,0
|
|
20231027,164400,710938200,4515,4515,4515,4515,0
|
|
20231027,164300,710938200,4515,4515,4515,4515,0
|
|
20231027,164200,710938200,4515,4515,4515,4515,2626
|
|
20231027,164100,710938200,4515,4515,4515,4515,0
|
|
20231027,164000,710938200,4515,4515,4515,4515,0
|
|
20231027,163900,710938200,4515,4515,4515,4515,0
|
|
20231027,163800,710938200,4515,4515,4515,4515,0
|
|
20231027,163700,710938200,4515,4515,4515,4515,0
|
|
20231027,163600,710938200,4515,4515,4515,4515,0
|
|
20231027,163500,710938200,4515,4515,4515,4515,0
|
|
20231027,163400,710938200,4515,4515,4515,4515,0
|
|
20231027,163300,710938200,4515,4515,4515,4515,0
|
|
20231027,163200,710938200,4515,4515,4515,4515,0
|
|
20231027,163100,710938200,4515,4515,4515,4515,0
|
|
20231027,163000,710938200,4515,4515,4515,4515,0
|
|
20231027,162900,710938200,4515,4515,4515,4515,0
|
|
20231027,162800,710938200,4515,4515,4515,4515,0
|
|
20231027,162700,710938200,4515,4515,4515,4515,0
|
|
20231027,162600,710938200,4515,4515,4515,4515,0
|
|
20231027,162500,710938200,4515,4515,4515,4515,0
|
|
20231027,162400,710938200,4515,4515,4515,4515,0
|
|
20231027,162300,710938200,4515,4515,4515,4515,0
|
|
20231027,162200,710938200,4515,4515,4515,4515,0
|
|
20231027,162100,710938200,4515,4515,4515,4515,0
|
|
20231027,162000,710938200,4515,4515,4515,4515,0
|
|
20231027,161900,710938200,4515,4515,4515,4515,0
|
|
20231027,161800,710938200,4515,4515,4515,4515,0
|
|
20231027,161700,710938200,4515,4515,4515,4515,0
|
|
20231027,161600,710938200,4515,4515,4515,4515,0
|
|
20231027,161500,710938200,4515,4515,4515,4515,0
|
|
20231027,161400,710938200,4515,4515,4515,4515,0
|
|
20231027,161300,710938200,4515,4515,4515,4515,0
|
|
20231027,161200,710938200,4515,4515,4515,4515,2626
|
|
20231027,161100,710938200,4515,4515,4515,4515,0
|
|
20231027,161000,710938200,4515,4515,4515,4515,0
|
|
20231027,160900,710938200,4515,4515,4515,4515,0
|
|
20231027,160800,710938200,4515,4515,4515,4515,0
|
|
20231027,160700,710938200,4515,4515,4515,4515,0
|
|
20231027,160600,710938200,4515,4515,4515,4515,0
|
|
20231027,160500,710938200,4515,4515,4515,4515,0
|
|
20231027,160400,710938200,4515,4515,4515,4515,0
|
|
20231027,160300,710938200,4515,4515,4515,4515,0
|
|
20231027,160200,710938200,4515,4515,4515,4515,0
|
|
20231027,160100,710938200,4515,4515,4515,4515,0
|
|
20231027,160000,710938200,4515,4515,4515,4515,0
|
|
20231027,155900,710938200,4515,4515,4515,4515,0
|
|
20231027,155800,710938200,4515,4515,4515,4515,0
|
|
20231027,155700,710938200,4515,4515,4515,4515,0
|
|
20231027,155600,710938200,4515,4515,4515,4515,0
|
|
20231027,155500,710938200,4515,4515,4515,4515,0
|
|
20231027,155400,710938200,4515,4515,4515,4515,0
|
|
20231027,155300,710938200,4515,4515,4515,4515,0
|
|
20231027,155200,710938200,4515,4515,4515,4515,0
|
|
20231027,155100,710938200,4515,4515,4515,4515,0
|
|
20231027,155000,710938200,4515,4515,4515,4515,0
|
|
20231027,154900,710938200,4515,4515,4515,4515,0
|
|
20231027,154800,710938200,4515,4515,4515,4515,0
|
|
20231027,154700,710938200,4515,4515,4515,4515,0
|
|
20231027,154600,710938200,4515,4515,4515,4515,0
|
|
20231027,154500,710938200,4515,4515,4515,4515,0
|
|
20231027,154400,710938200,4515,4515,4515,4515,0
|
|
20231027,154300,710938200,4515,4515,4515,4515,0
|
|
20231027,154200,710938200,4515,4515,4515,4515,2626
|
|
20231027,154100,710938200,4515,4515,4515,4515,0
|
|
20231027,154000,710938200,4515,4515,4515,4515,0
|
|
20231027,153900,710938200,4515,4515,4515,4515,0
|
|
20231027,153800,710938200,4515,4515,4515,4515,0
|
|
20231027,153700,710938200,4515,4515,4515,4515,0
|
|
20231027,153600,710938200,4515,4515,4515,4515,0
|
|
20231027,153500,710938200,4515,4515,4515,4515,0
|
|
20231027,153400,710938200,4515,4515,4515,4515,0
|
|
20231027,153300,710938200,4515,4515,4515,4515,0
|
|
20231027,153200,710938200,4515,4515,4515,4515,0
|
|
20231027,153100,710938200,4515,4515,4515,4515,0
|
|
20231027,153000,710938200,4515,4515,4515,4515,2626
|
|
20231027,152900,699081810,4520,4520,4520,4520,0
|
|
20231027,152800,699081810,4520,4520,4520,4520,0
|
|
20231027,152700,699081810,4520,4520,4520,4520,0
|
|
20231027,152600,699081810,4520,4520,4520,4520,0
|
|
20231027,152500,699081810,4520,4520,4520,4520,0
|
|
20231027,152400,699081810,4520,4520,4520,4520,0
|
|
20231027,152300,699081810,4520,4520,4520,4520,0
|
|
20231027,152200,699081810,4520,4520,4520,4520,0
|
|
20231027,152100,699081810,4520,4520,4520,4520,0
|
|
20231027,152000,699081810,4520,4520,4520,4520,0
|
|
20231027,151900,699081810,4520,4515,4520,4505,956
|
|
20231027,151800,694765435,4515,4510,4520,4505,3260
|
|
20231027,151700,680052205,4515,4515,4515,4515,229
|
|
20231027,151600,679018270,4515,4515,4515,4515,1
|
|
20231027,151500,679013755,4515,4515,4515,4515,1
|
|
20231027,151400,679009240,4505,4505,4505,4505,2102
|
|
20231027,151300,669539730,4515,4505,4515,4505,3
|
|
20231027,151200,669526205,4505,4510,4510,4505,1000
|
|
20231027,151100,665021025,4515,4515,4515,4515,50
|
|
20231027,151000,664795275,4515,4515,4515,4505,1399
|
|
20231027,150900,658481965,4515,4515,4515,4515,8
|
|
20231027,150800,658445845,4515,4515,4515,4515,0
|
|
20231027,150700,658445845,4515,4515,4515,4515,224
|
|
20231027,150600,657434485,4515,4510,4515,4510,380
|
|
20231027,150500,655720185,4515,4510,4515,4510,116
|
|
20231027,150400,655196975,4515,4515,4515,4515,112
|
|
20231027,150300,654691295,4515,4515,4515,4515,0
|
|
20231027,150200,654691295,4515,4515,4515,4515,21
|
|
20231027,150100,654596480,4515,4515,4515,4515,20
|
|
20231027,150000,654506180,4500,4515,4515,4500,5488
|
|
20231027,145900,629772400,4515,4515,4515,4500,2011
|
|
20231027,145800,620722265,4505,4510,4510,4505,1679
|
|
20231027,145700,613158365,4510,4510,4510,4510,25
|
|
20231027,145600,613045615,4510,4510,4510,4510,0
|
|
20231027,145500,613045615,4510,4510,4510,4510,7
|
|
20231027,145400,613014045,4510,4510,4510,4510,103
|
|
20231027,145300,612549515,4515,4515,4515,4515,1
|
|
20231027,145200,612545000,4500,4510,4510,4500,2093
|
|
20231027,145100,603117635,4515,4510,4515,4505,3417
|
|
20231027,145000,587714110,4510,4510,4510,4510,861
|
|
20231027,144900,583831000,4515,4515,4515,4515,0
|
|
20231027,144800,583831000,4515,4510,4515,4510,7
|
|
20231027,144700,583799405,4515,4510,4515,4510,73
|
|
20231027,144600,583470110,4515,4515,4520,4515,360
|
|
20231027,144500,581844705,4525,4525,4525,4525,8
|
|
20231027,144400,581808505,4520,4520,4520,4520,0
|
|
20231027,144300,581808505,4520,4525,4525,4520,1244
|
|
20231027,144200,576185615,4520,4520,4520,4520,1062
|
|
20231027,144100,571385375,4515,4515,4515,4515,86
|
|
20231027,144000,570997085,4515,4515,4515,4515,215
|
|
20231027,143900,570026360,4520,4510,4520,4510,4
|
|
20231027,143800,570008310,4520,4520,4520,4520,1
|
|
20231027,143700,570003790,4515,4515,4515,4515,0
|
|
20231027,143600,570003790,4515,4515,4515,4515,1
|
|
20231027,143500,569999275,4520,4520,4520,4520,0
|
|
20231027,143400,569999275,4520,4520,4520,4520,0
|
|
20231027,143300,569999275,4520,4520,4520,4520,0
|
|
20231027,143200,569999275,4520,4520,4520,4520,1100
|
|
20231027,143100,565027275,4510,4510,4510,4510,0
|
|
20231027,143000,565027275,4510,4515,4515,4510,163
|
|
20231027,142900,564291980,4515,4515,4520,4515,1153
|
|
20231027,142800,559086180,4515,4520,4520,4515,3
|
|
20231027,142700,559072630,4520,4520,4520,4520,2
|
|
20231027,142600,559063590,4520,4515,4520,4515,370
|
|
20231027,142500,557392830,4520,4520,4520,4520,1
|
|
20231027,142400,557388310,4510,4510,4510,4510,2
|
|
20231027,142300,557379290,4520,4520,4520,4520,1
|
|
20231027,142200,557374770,4520,4520,4520,4520,1
|
|
20231027,142100,557370250,4510,4510,4510,4510,2
|
|
20231027,142000,557361230,4520,4520,4520,4520,52
|
|
20231027,141900,557126190,4510,4510,4510,4510,501
|
|
20231027,141800,554866680,4510,4510,4510,4510,1001
|
|
20231027,141700,550352170,4510,4520,4520,4510,885
|
|
20231027,141600,546359970,4520,4515,4520,4515,201
|
|
20231027,141500,545452450,4520,4520,4520,4515,9
|
|
20231027,141400,545411775,4520,4520,4520,4520,1
|
|
20231027,141300,545407255,4515,4515,4515,4515,1
|
|
20231027,141200,545402740,4520,4515,4520,4515,24
|
|
20231027,141100,545294325,4515,4520,4520,4515,5025
|
|
20231027,141000,522606430,4520,4520,4520,4520,1
|
|
20231027,140900,522601910,4525,4525,4525,4525,1
|
|
20231027,140800,522597385,4525,4520,4525,4520,2
|
|
20231027,140700,522588340,4525,4520,4525,4520,19
|
|
20231027,140600,522502450,4520,4520,4520,4520,568
|
|
20231027,140500,519935090,4525,4520,4525,4520,53
|
|
20231027,140400,519695270,4520,4520,4520,4520,0
|
|
20231027,140300,519695270,4520,4520,4520,4520,50
|
|
20231027,140200,519469270,4520,4520,4520,4520,200
|
|
20231027,140100,518565270,4525,4525,4525,4525,18
|
|
20231027,140000,518483820,4525,4525,4525,4525,8
|
|
20231027,135900,518447620,4520,4520,4520,4520,10
|
|
20231027,135800,518402420,4520,4525,4525,4520,492
|
|
20231027,135700,516176370,4520,4520,4520,4520,0
|
|
20231027,135600,516176370,4520,4520,4520,4520,10
|
|
20231027,135500,516131170,4525,4525,4525,4525,0
|
|
20231027,135400,516131170,4525,4525,4525,4525,16
|
|
20231027,135300,516058770,4525,4525,4525,4525,0
|
|
20231027,135200,516058770,4525,4525,4525,4525,0
|
|
20231027,135100,516058770,4525,4525,4525,4525,52
|
|
20231027,135000,515823470,4525,4525,4525,4525,0
|
|
20231027,134900,515823470,4525,4530,4530,4520,76
|
|
20231027,134800,515479815,4520,4520,4520,4520,565
|
|
20231027,134700,512926015,4535,4525,4535,4525,230
|
|
20231027,134600,511882975,4525,4525,4525,4525,5
|
|
20231027,134500,511860350,4525,4525,4525,4520,281
|
|
20231027,134400,510590010,4535,4535,4535,4535,287
|
|
20231027,134300,509288465,4535,4535,4535,4535,1
|
|
20231027,134200,509283930,4520,4530,4530,4520,589
|
|
20231027,134100,506618495,4530,4530,4530,4530,1
|
|
20231027,134000,506613965,4520,4530,4530,4520,581
|
|
20231027,133900,503983715,4530,4530,4530,4530,265
|
|
20231027,133800,502783265,4520,4520,4520,4520,11
|
|
20231027,133700,502733545,4530,4530,4530,4530,154
|
|
20231027,133600,502035925,4530,4525,4530,4520,202
|
|
20231027,133500,501122870,4520,4520,4520,4520,300
|
|
20231027,133400,499766870,4530,4530,4530,4530,1
|
|
20231027,133300,499762340,4525,4525,4525,4525,0
|
|
20231027,133200,499762340,4525,4525,4525,4525,0
|
|
20231027,133100,499762340,4525,4525,4525,4525,1
|
|
20231027,133000,499757815,4525,4510,4525,4510,119
|
|
20231027,132900,499220310,4515,4515,4515,4515,200
|
|
20231027,132800,498317310,4515,4515,4515,4515,1
|
|
20231027,132700,498312795,4510,4510,4510,4510,1005
|
|
20231027,132600,493780245,4515,4515,4515,4515,3
|
|
20231027,132500,493766700,4515,4520,4520,4515,24
|
|
20231027,132400,493658330,4515,4515,4515,4515,1
|
|
20231027,132300,493653815,4515,4515,4515,4515,8
|
|
20231027,132200,493617695,4510,4510,4510,4510,806
|
|
20231027,132100,489982635,4505,4505,4505,4505,0
|
|
20231027,132000,489982635,4505,4510,4510,4505,1040
|
|
20231027,131900,485293835,4520,4520,4520,4520,1
|
|
20231027,131800,485289315,4515,4510,4515,4505,1044
|
|
20231027,131700,480580930,4515,4515,4515,4515,64
|
|
20231027,131600,480291970,4530,4530,4530,4530,0
|
|
20231027,131500,480291970,4530,4515,4530,4515,71
|
|
20231027,131400,479971385,4510,4515,4515,4510,635
|
|
20231027,131300,477107045,4520,4520,4520,4520,2
|
|
20231027,131200,477098005,4520,4520,4520,4520,0
|
|
20231027,131100,477098005,4520,4520,4520,4520,0
|
|
20231027,131000,477098005,4520,4520,4520,4520,2
|
|
20231027,130900,477088965,4520,4520,4520,4520,2
|
|
20231027,130800,477079925,4530,4530,4530,4530,0
|
|
20231027,130700,477079925,4530,4530,4530,4530,2
|
|
20231027,130600,477070865,4530,4530,4530,4530,0
|
|
20231027,130500,477070865,4530,4530,4530,4530,17
|
|
20231027,130400,476993855,4525,4530,4530,4525,2
|
|
20231027,130300,476984800,4525,4525,4525,4525,5
|
|
20231027,130200,476962175,4520,4525,4530,4520,20
|
|
20231027,130100,476871730,4505,4520,4520,4505,4400
|
|
20231027,130000,457030535,4530,4530,4530,4530,0
|
|
20231027,125900,457030535,4530,4530,4530,4530,220
|
|
20231027,125800,456033935,4530,4525,4530,4525,7
|
|
20231027,125700,456002250,4525,4520,4525,4520,3
|
|
20231027,125600,455988680,4530,4530,4530,4525,12
|
|
20231027,125500,455934325,4530,4520,4530,4520,4
|
|
20231027,125400,455916225,4525,4535,4535,4525,2
|
|
20231027,125300,455907165,4535,4530,4535,4530,21
|
|
20231027,125200,455812005,4530,4535,4535,4530,14
|
|
20231027,125100,455748575,4535,4535,4535,4525,22
|
|
20231027,125000,455648885,4525,4525,4530,4525,5
|
|
20231027,124900,455626245,4525,4530,4535,4525,10
|
|
20231027,124800,455580925,4545,4530,4545,4530,9
|
|
20231027,124700,455540140,4545,4520,4545,4520,2
|
|
20231027,124600,455531075,4520,4525,4525,4515,201
|
|
20231027,124500,454622690,4525,4525,4525,4525,8
|
|
20231027,124400,454586490,4525,4525,4525,4525,72
|
|
20231027,124300,454260690,4520,4535,4535,4520,300
|
|
20231027,124200,452902600,4520,4520,4520,4520,0
|
|
20231027,124100,452902600,4520,4540,4540,4510,8149
|
|
20231027,124000,416105015,4550,4545,4550,4545,501
|
|
20231027,123900,413827965,4550,4550,4550,4550,0
|
|
20231027,123800,413827965,4550,4550,4550,4550,0
|
|
20231027,123700,413827965,4550,4550,4550,4550,3
|
|
20231027,123600,413814315,4550,4550,4550,4550,11
|
|
20231027,123500,413764265,4550,4550,4550,4550,1
|
|
20231027,123400,413759715,4525,4525,4525,4525,0
|
|
20231027,123300,413759715,4525,4525,4525,4525,0
|
|
20231027,123200,413759715,4525,4560,4560,4525,1746
|
|
20231027,123100,405841710,4550,4555,4555,4550,19
|
|
20231027,123000,405755185,4560,4560,4560,4560,0
|
|
20231027,122900,405755185,4560,4560,4560,4560,1296
|
|
20231027,122800,399845425,4565,4560,4565,4560,521
|
|
20231027,122700,397469650,4560,4560,4560,4560,0
|
|
20231027,122600,397469650,4560,4560,4560,4560,0
|
|
20231027,122500,397469650,4560,4560,4560,4560,0
|
|
20231027,122400,397469650,4560,4560,4560,4560,395
|
|
20231027,122300,395668450,4555,4555,4555,4555,173
|
|
20231027,122200,394880435,4555,4555,4555,4555,1
|
|
20231027,122100,394875880,4540,4540,4540,4540,0
|
|
20231027,122000,394875880,4540,4560,4560,4540,3013
|
|
20231027,121900,381189340,4560,4560,4560,4560,0
|
|
20231027,121800,381189340,4560,4560,4560,4560,48
|
|
20231027,121700,380970460,4570,4570,4570,4570,1
|
|
20231027,121600,380965890,4560,4560,4560,4560,217
|
|
20231027,121500,379976370,4560,4570,4570,4560,15
|
|
20231027,121400,379907895,4570,4570,4570,4570,12
|
|
20231027,121300,379853055,4570,4565,4570,4565,44
|
|
20231027,121200,379651980,4565,4565,4565,4565,1
|
|
20231027,121100,379647415,4565,4565,4565,4565,1
|
|
20231027,121000,379642850,4570,4570,4570,4570,0
|
|
20231027,120900,379642850,4570,4575,4575,4570,109
|
|
20231027,120800,379144710,4575,4575,4575,4575,0
|
|
20231027,120700,379144710,4575,4575,4575,4575,0
|
|
20231027,120600,379144710,4575,4580,4585,4575,6
|
|
20231027,120500,379117215,4570,4570,4570,4570,0
|
|
20231027,120400,379117215,4570,4570,4570,4570,0
|
|
20231027,120300,379117215,4570,4570,4570,4570,0
|
|
20231027,120200,379117215,4570,4570,4570,4570,0
|
|
20231027,120100,379117215,4570,4570,4570,4570,0
|
|
20231027,120000,379117215,4570,4575,4575,4570,1110
|
|
20231027,115900,374044235,4575,4580,4580,4575,58
|
|
20231027,115800,373778830,4595,4595,4595,4595,0
|
|
20231027,115700,373778830,4595,4595,4595,4595,0
|
|
20231027,115600,373778830,4595,4595,4595,4595,0
|
|
20231027,115500,373778830,4595,4595,4595,4595,598
|
|
20231027,115400,371031020,4595,4580,4595,4580,402
|
|
20231027,115300,369186050,4580,4580,4580,4580,0
|
|
20231027,115200,369186050,4580,4580,4580,4580,21
|
|
20231027,115100,369089870,4585,4585,4585,4585,0
|
|
20231027,115000,369089870,4585,4585,4585,4585,1
|
|
20231027,114900,369085285,4590,4590,4590,4590,0
|
|
20231027,114800,369085285,4590,4590,4590,4590,1
|
|
20231027,114700,369080695,4570,4570,4570,4570,0
|
|
20231027,114600,369080695,4570,4570,4570,4570,0
|
|
20231027,114500,369080695,4570,4570,4570,4570,0
|
|
20231027,114400,369080695,4570,4590,4590,4570,132
|
|
20231027,114300,368476825,4580,4580,4580,4580,0
|
|
20231027,114200,368476825,4580,4595,4595,4580,2053
|
|
20231027,114100,359073845,4595,4595,4595,4595,0
|
|
20231027,114000,359073845,4595,4595,4595,4595,13
|
|
20231027,113900,359014110,4600,4600,4600,4600,0
|
|
20231027,113800,359014110,4600,4600,4600,4600,1
|
|
20231027,113700,359009510,4600,4600,4600,4600,0
|
|
20231027,113600,359009510,4600,4600,4600,4600,0
|
|
20231027,113500,359009510,4600,4600,4600,4600,0
|
|
20231027,113400,359009510,4600,4605,4605,4600,4
|
|
20231027,113300,358991105,4600,4600,4600,4600,1
|
|
20231027,113200,358986505,4605,4605,4605,4605,0
|
|
20231027,113100,358986505,4605,4605,4610,4605,548
|
|
20231027,113000,356462910,4610,4610,4610,4610,22
|
|
20231027,112900,356361490,4605,4605,4605,4605,8
|
|
20231027,112800,356324650,4610,4610,4610,4610,0
|
|
20231027,112700,356324650,4610,4610,4610,4610,3
|
|
20231027,112600,356310820,4610,4605,4610,4605,1329
|
|
20231027,112500,350186405,4605,4605,4605,4605,1
|
|
20231027,112400,350181800,4605,4605,4605,4600,204
|
|
20231027,112300,349242395,4600,4600,4600,4600,216
|
|
20231027,112200,348248795,4600,4600,4605,4600,109
|
|
20231027,112100,347747390,4600,4600,4605,4600,923
|
|
20231027,112000,343501000,4600,4600,4600,4600,21
|
|
20231027,111900,343404400,4600,4590,4600,4590,3000
|
|
20231027,111800,329609680,4590,4590,4590,4590,19
|
|
20231027,111700,329522470,4590,4590,4590,4590,44
|
|
20231027,111600,329320510,4580,4575,4590,4570,3702
|
|
20231027,111500,312364330,4570,4570,4570,4570,6
|
|
20231027,111400,312336910,4570,4570,4570,4570,0
|
|
20231027,111300,312336910,4570,4570,4570,4570,13
|
|
20231027,111200,312277500,4575,4575,4575,4575,3
|
|
20231027,111100,312263775,4570,4570,4570,4570,227
|
|
20231027,111000,311226385,4565,4565,4565,4565,223
|
|
20231027,110900,310208390,4560,4560,4560,4560,20
|
|
20231027,110800,310117190,4560,4560,4560,4530,1510
|
|
20231027,110700,303260665,4570,4565,4575,4565,708
|
|
20231027,110600,300025110,4565,4565,4565,4565,100
|
|
20231027,110500,299568610,4565,4565,4565,4565,2
|
|
20231027,110400,299559480,4555,4555,4555,4555,0
|
|
20231027,110300,299559480,4555,4555,4555,4555,1
|
|
20231027,110200,299554925,4565,4550,4565,4550,1765
|
|
20231027,110100,291516915,4555,4560,4560,4555,308
|
|
20231027,110000,290113925,4560,4560,4560,4560,6
|
|
20231027,105900,290086565,4560,4555,4560,4555,3
|
|
20231027,105800,290072895,4560,4560,4560,4560,257
|
|
20231027,105700,288900975,4565,4565,4565,4565,0
|
|
20231027,105600,288900975,4565,4565,4565,4565,0
|
|
20231027,105500,288900975,4565,4565,4565,4565,0
|
|
20231027,105400,288900975,4565,4565,4565,4565,0
|
|
20231027,105300,288900975,4565,4565,4565,4565,30
|
|
20231027,105200,288764025,4565,4550,4565,4550,979
|
|
20231027,105100,284309500,4550,4560,4565,4550,1333
|
|
20231027,105000,278232795,4560,4560,4560,4560,1
|
|
20231027,104900,278228235,4550,4550,4550,4550,5
|
|
20231027,104800,278205485,4550,4550,4550,4550,1
|
|
20231027,104700,278200935,4550,4550,4550,4550,1
|
|
20231027,104600,278196385,4560,4560,4560,4560,0
|
|
20231027,104500,278196385,4560,4560,4560,4550,4
|
|
20231027,104400,278178165,4560,4560,4560,4560,0
|
|
20231027,104300,278178165,4560,4555,4560,4550,11
|
|
20231027,104200,278128040,4555,4555,4560,4555,1412
|
|
20231027,104100,271690380,4560,4560,4560,4555,103
|
|
20231027,104000,271221200,4560,4555,4560,4555,1300
|
|
20231027,103900,265293630,4550,4550,4550,4550,587
|
|
20231027,103800,262622780,4550,4535,4550,4535,6575
|
|
20231027,103700,232733740,4535,4535,4535,4535,22
|
|
20231027,103600,232633970,4535,4530,4535,4530,200
|
|
20231027,103500,231727965,4530,4530,4530,4530,309
|
|
20231027,103400,230328195,4535,4520,4535,4520,495
|
|
20231027,103300,228085850,4520,4520,4520,4520,528
|
|
20231027,103200,225699290,4520,4520,4520,4520,501
|
|
20231027,103100,223434770,4520,4520,4520,4520,0
|
|
20231027,103000,223434770,4520,4525,4530,4520,11
|
|
20231027,102900,223384975,4525,4525,4525,4525,421
|
|
20231027,102800,221479950,4525,4530,4530,4525,2
|
|
20231027,102700,221470895,4530,4530,4530,4530,100
|
|
20231027,102600,221017895,4530,4530,4530,4530,164
|
|
20231027,102500,220274975,4525,4525,4525,4525,25
|
|
20231027,102400,220161850,4515,4520,4520,4515,311
|
|
20231027,102300,218757630,4530,4530,4530,4530,0
|
|
20231027,102200,218757630,4530,4530,4530,4530,0
|
|
20231027,102100,218757630,4530,4530,4530,4530,273
|
|
20231027,102000,217520940,4530,4530,4530,4530,3
|
|
20231027,101900,217507350,4525,4525,4525,4525,84
|
|
20231027,101800,217127250,4525,4525,4525,4525,11
|
|
20231027,101700,217077475,4525,4525,4525,4525,1
|
|
20231027,101600,217072950,4535,4535,4535,4535,5
|
|
20231027,101500,217050275,4535,4535,4535,4535,1
|
|
20231027,101400,217045740,4540,4540,4540,4540,5
|
|
20231027,101300,217023040,4520,4535,4535,4520,57
|
|
20231027,101200,216764645,4530,4540,4540,4530,18
|
|
20231027,101100,216682935,4540,4535,4540,4535,6
|
|
20231027,101000,216655700,4530,4530,4530,4530,1766
|
|
20231027,100900,208655720,4530,4505,4530,4505,2822
|
|
20231027,100800,195918965,4510,4505,4510,4505,1211
|
|
20231027,100700,190463350,4505,4510,4510,4505,198
|
|
20231027,100600,189571355,4510,4510,4510,4510,3
|
|
20231027,100500,189557825,4510,4510,4510,4510,1
|
|
20231027,100400,189553315,4510,4510,4510,4510,0
|
|
20231027,100300,189553315,4510,4510,4510,4510,4
|
|
20231027,100200,189535275,4510,4510,4510,4510,0
|
|
20231027,100100,189535275,4510,4515,4515,4510,21
|
|
20231027,100000,189440465,4515,4515,4515,4515,0
|
|
20231027,095900,189440465,4515,4515,4515,4505,13
|
|
20231027,095800,189381870,4515,4515,4515,4505,45
|
|
20231027,095700,189178715,4520,4520,4520,4520,0
|
|
20231027,095600,189178715,4520,4520,4520,4520,23
|
|
20231027,095500,189074755,4500,4505,4505,4500,250
|
|
20231027,095400,187948655,4505,4520,4520,4505,45
|
|
20231027,095300,187745330,4505,4500,4505,4500,161
|
|
20231027,095200,187020825,4505,4510,4510,4505,52
|
|
20231027,095100,186786560,4510,4510,4520,4510,753
|
|
20231027,095000,183386435,4510,4510,4510,4510,0
|
|
20231027,094900,183386435,4510,4510,4510,4510,218
|
|
20231027,094800,182403255,4510,4510,4510,4510,1
|
|
20231027,094700,182398745,4500,4500,4500,4500,297
|
|
20231027,094600,181062245,4510,4515,4515,4505,25
|
|
20231027,094500,180949600,4500,4480,4500,4480,487
|
|
20231027,094400,178758300,4480,4495,4495,4480,31
|
|
20231027,094300,178619315,4495,4500,4500,4495,317
|
|
20231027,094200,177192895,4515,4490,4515,4480,3790
|
|
20231027,094100,160208920,4485,4510,4510,4485,722
|
|
20231027,094000,156966910,4510,4515,4515,4495,3
|
|
20231027,093900,156953390,4515,4505,4515,4495,708
|
|
20231027,093800,153769385,4510,4515,4515,4510,24
|
|
20231027,093700,153661140,4515,4515,4515,4515,1883
|
|
20231027,093600,145159395,4515,4500,4515,4495,1050
|
|
20231027,093500,140434435,4505,4520,4520,4505,21
|
|
20231027,093400,140339545,4520,4495,4520,4495,220
|
|
20231027,093300,139350295,4495,4495,4495,4485,310
|
|
20231027,093200,137957660,4495,4485,4495,4485,984
|
|
20231027,093100,133539435,4485,4490,4490,4485,32
|
|
20231027,093000,133395860,4490,4490,4490,4480,434
|
|
20231027,092900,131448200,4485,4500,4500,4485,2053
|
|
20231027,092800,122226075,4495,4505,4505,4495,891
|
|
20231027,092700,118217115,4505,4525,4525,4505,402
|
|
20231027,092600,116406030,4525,4515,4525,4510,332
|
|
20231027,092500,114908635,4520,4510,4520,4510,2328
|
|
20231027,092400,104409295,4505,4515,4515,4505,2492
|
|
20231027,092300,93171895,4510,4525,4525,4510,2355
|
|
20231027,092200,82531935,4530,4545,4545,4530,150
|
|
20231027,092100,81851685,4545,4545,4545,4545,2
|
|
20231027,092000,81842595,4545,4530,4545,4530,3
|
|
20231027,091900,81828975,4530,4530,4530,4530,100
|
|
20231027,091800,81375975,4545,4545,4545,4545,8
|
|
20231027,091700,81339615,4545,4545,4545,4540,168
|
|
20231027,091600,80576560,4540,4545,4545,4540,255
|
|
20231027,091500,79418855,4530,4540,4540,4530,1312
|
|
20231027,091400,73473125,4540,4540,4540,4530,1003
|
|
20231027,091300,68927910,4535,4550,4550,4535,16
|
|
20231027,091200,68855255,4535,4555,4555,4535,1186
|
|
20231027,091100,63456060,4550,4540,4550,4540,11
|
|
20231027,091000,63406020,4550,4535,4550,4535,111
|
|
20231027,090900,62902470,4555,4550,4555,4535,2462
|
|
20231027,090800,51689375,4550,4555,4555,4535,112
|
|
20231027,090700,51179420,4555,4550,4555,4550,615
|
|
20231027,090600,48379945,4550,4540,4550,4540,346
|
|
20231027,090500,46808845,4540,4545,4545,4540,298
|
|
20231027,090400,45455380,4540,4515,4540,4515,608
|
|
20231027,090300,42699365,4530,4535,4535,4515,626
|
|
20231027,090200,39864105,4535,4545,4545,4535,101
|
|
20231027,090100,39406060,4540,4520,4540,4520,359
|
|
20231027,090000,37776280,4520,4510,4520,4510,8376
|