644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194100,817197950,8370,8370,8370,8370,1733
|
|
20231027,194000,817197950,8370,8370,8370,8370,0
|
|
20231027,193900,817197950,8370,8370,8370,8370,0
|
|
20231027,193800,817197950,8370,8370,8370,8370,0
|
|
20231027,193700,817197950,8370,8370,8370,8370,0
|
|
20231027,193600,817197950,8370,8370,8370,8370,0
|
|
20231027,193500,817197950,8370,8370,8370,8370,0
|
|
20231027,193400,817197950,8370,8370,8370,8370,0
|
|
20231027,193300,817197950,8370,8370,8370,8370,0
|
|
20231027,193200,817197950,8370,8370,8370,8370,0
|
|
20231027,193100,817197950,8370,8370,8370,8370,0
|
|
20231027,193000,817197950,8370,8370,8370,8370,0
|
|
20231027,192900,817197950,8370,8370,8370,8370,0
|
|
20231027,192800,817197950,8370,8370,8370,8370,0
|
|
20231027,192700,817197950,8370,8370,8370,8370,0
|
|
20231027,192600,817197950,8370,8370,8370,8370,0
|
|
20231027,192500,817197950,8370,8370,8370,8370,0
|
|
20231027,192400,817197950,8370,8370,8370,8370,0
|
|
20231027,192300,817197950,8370,8370,8370,8370,0
|
|
20231027,192200,817197950,8370,8370,8370,8370,0
|
|
20231027,192100,817197950,8370,8370,8370,8370,0
|
|
20231027,192000,817197950,8370,8370,8370,8370,0
|
|
20231027,191900,817197950,8370,8370,8370,8370,0
|
|
20231027,191800,817197950,8370,8370,8370,8370,0
|
|
20231027,191700,817197950,8370,8370,8370,8370,0
|
|
20231027,191600,817197950,8370,8370,8370,8370,0
|
|
20231027,191500,817197950,8370,8370,8370,8370,0
|
|
20231027,191400,817197950,8370,8370,8370,8370,0
|
|
20231027,191300,817197950,8370,8370,8370,8370,0
|
|
20231027,191200,817197950,8370,8370,8370,8370,0
|
|
20231027,191100,817197950,8370,8370,8370,8370,1733
|
|
20231027,191000,817197950,8370,8370,8370,8370,0
|
|
20231027,190900,817197950,8370,8370,8370,8370,0
|
|
20231027,190800,817197950,8370,8370,8370,8370,0
|
|
20231027,190700,817197950,8370,8370,8370,8370,0
|
|
20231027,190600,817197950,8370,8370,8370,8370,0
|
|
20231027,190500,817197950,8370,8370,8370,8370,0
|
|
20231027,190400,817197950,8370,8370,8370,8370,0
|
|
20231027,190300,817197950,8370,8370,8370,8370,0
|
|
20231027,190200,817197950,8370,8370,8370,8370,0
|
|
20231027,190100,817197950,8370,8370,8370,8370,0
|
|
20231027,190000,817197950,8370,8370,8370,8370,0
|
|
20231027,185900,817197950,8370,8370,8370,8370,0
|
|
20231027,185800,817197950,8370,8370,8370,8370,0
|
|
20231027,185700,817197950,8370,8370,8370,8370,0
|
|
20231027,185600,817197950,8370,8370,8370,8370,0
|
|
20231027,185500,817197950,8370,8370,8370,8370,0
|
|
20231027,185400,817197950,8370,8370,8370,8370,0
|
|
20231027,185300,817197950,8370,8370,8370,8370,0
|
|
20231027,185200,817197950,8370,8370,8370,8370,0
|
|
20231027,185100,817197950,8370,8370,8370,8370,0
|
|
20231027,185000,817197950,8370,8370,8370,8370,0
|
|
20231027,184900,817197950,8370,8370,8370,8370,0
|
|
20231027,184800,817197950,8370,8370,8370,8370,0
|
|
20231027,184700,817197950,8370,8370,8370,8370,0
|
|
20231027,184600,817197950,8370,8370,8370,8370,0
|
|
20231027,184500,817197950,8370,8370,8370,8370,0
|
|
20231027,184400,817197950,8370,8370,8370,8370,0
|
|
20231027,184300,817197950,8370,8370,8370,8370,0
|
|
20231027,184200,817197950,8370,8370,8370,8370,0
|
|
20231027,184100,817197950,8370,8370,8370,8370,1733
|
|
20231027,184000,817197950,8370,8370,8370,8370,0
|
|
20231027,183900,817197950,8370,8370,8370,8370,0
|
|
20231027,183800,817197950,8370,8370,8370,8370,0
|
|
20231027,183700,817197950,8370,8370,8370,8370,0
|
|
20231027,183600,817197950,8370,8370,8370,8370,0
|
|
20231027,183500,817197950,8370,8370,8370,8370,0
|
|
20231027,183400,817197950,8370,8370,8370,8370,0
|
|
20231027,183300,817197950,8370,8370,8370,8370,0
|
|
20231027,183200,817197950,8370,8370,8370,8370,0
|
|
20231027,183100,817197950,8370,8370,8370,8370,0
|
|
20231027,183000,817197950,8370,8370,8370,8370,0
|
|
20231027,182900,817197950,8370,8370,8370,8370,0
|
|
20231027,182800,817197950,8370,8370,8370,8370,0
|
|
20231027,182700,817197950,8370,8370,8370,8370,0
|
|
20231027,182600,817197950,8370,8370,8370,8370,0
|
|
20231027,182500,817197950,8370,8370,8370,8370,0
|
|
20231027,182400,817197950,8370,8370,8370,8370,0
|
|
20231027,182300,817197950,8370,8370,8370,8370,0
|
|
20231027,182200,817197950,8370,8370,8370,8370,0
|
|
20231027,182100,817197950,8370,8370,8370,8370,0
|
|
20231027,182000,817197950,8370,8370,8370,8370,0
|
|
20231027,181900,817197950,8370,8370,8370,8370,0
|
|
20231027,181800,817197950,8370,8370,8370,8370,0
|
|
20231027,181700,817197950,8370,8370,8370,8370,0
|
|
20231027,181600,817197950,8370,8370,8370,8370,0
|
|
20231027,181500,817197950,8370,8370,8370,8370,0
|
|
20231027,181400,817197950,8370,8370,8370,8370,0
|
|
20231027,181300,817197950,8370,8370,8370,8370,0
|
|
20231027,181200,817197950,8370,8370,8370,8370,0
|
|
20231027,181100,817197950,8370,8370,8370,8370,1733
|
|
20231027,181000,817197950,8370,8370,8370,8370,0
|
|
20231027,180900,817197950,8370,8370,8370,8370,0
|
|
20231027,180800,817197950,8370,8370,8370,8370,0
|
|
20231027,180700,817197950,8370,8370,8370,8370,0
|
|
20231027,180600,817197950,8370,8370,8370,8370,0
|
|
20231027,180500,817197950,8370,8370,8370,8370,0
|
|
20231027,180400,817197950,8370,8370,8370,8370,0
|
|
20231027,180300,817197950,8370,8370,8370,8370,0
|
|
20231027,180200,817197950,8370,8370,8370,8370,0
|
|
20231027,180100,817197950,8370,8370,8370,8370,0
|
|
20231027,180000,817197950,8370,8370,8370,8370,0
|
|
20231027,175900,817197950,8370,8370,8370,8370,0
|
|
20231027,175800,817197950,8370,8370,8370,8370,0
|
|
20231027,175700,817197950,8370,8370,8370,8370,0
|
|
20231027,175600,817197950,8370,8370,8370,8370,0
|
|
20231027,175500,817197950,8370,8370,8370,8370,0
|
|
20231027,175400,817197950,8370,8370,8370,8370,0
|
|
20231027,175300,817197950,8370,8370,8370,8370,0
|
|
20231027,175200,817197950,8370,8370,8370,8370,0
|
|
20231027,175100,817197950,8370,8370,8370,8370,0
|
|
20231027,175000,817197950,8370,8370,8370,8370,0
|
|
20231027,174900,817197950,8370,8370,8370,8370,0
|
|
20231027,174800,817197950,8370,8370,8370,8370,0
|
|
20231027,174700,817197950,8370,8370,8370,8370,0
|
|
20231027,174600,817197950,8370,8370,8370,8370,0
|
|
20231027,174500,817197950,8370,8370,8370,8370,0
|
|
20231027,174400,817197950,8370,8370,8370,8370,0
|
|
20231027,174300,817197950,8370,8370,8370,8370,0
|
|
20231027,174200,817197950,8370,8370,8370,8370,0
|
|
20231027,174100,817197950,8370,8370,8370,8370,1733
|
|
20231027,174000,817197950,8370,8370,8370,8370,0
|
|
20231027,173900,817197950,8370,8370,8370,8370,0
|
|
20231027,173800,817197950,8370,8370,8370,8370,0
|
|
20231027,173700,817197950,8370,8370,8370,8370,0
|
|
20231027,173600,817197950,8370,8370,8370,8370,0
|
|
20231027,173500,817197950,8370,8370,8370,8370,0
|
|
20231027,173400,817197950,8370,8370,8370,8370,0
|
|
20231027,173300,817197950,8370,8370,8370,8370,0
|
|
20231027,173200,817197950,8370,8370,8370,8370,0
|
|
20231027,173100,817197950,8370,8370,8370,8370,0
|
|
20231027,173000,817197950,8370,8370,8370,8370,0
|
|
20231027,172900,817197950,8370,8370,8370,8370,0
|
|
20231027,172800,817197950,8370,8370,8370,8370,0
|
|
20231027,172700,817197950,8370,8370,8370,8370,0
|
|
20231027,172600,817197950,8370,8370,8370,8370,0
|
|
20231027,172500,817197950,8370,8370,8370,8370,0
|
|
20231027,172400,817197950,8370,8370,8370,8370,0
|
|
20231027,172300,817197950,8370,8370,8370,8370,0
|
|
20231027,172200,817197950,8370,8370,8370,8370,0
|
|
20231027,172100,817197950,8370,8370,8370,8370,0
|
|
20231027,172000,817197950,8370,8370,8370,8370,0
|
|
20231027,171900,817197950,8370,8370,8370,8370,0
|
|
20231027,171800,817197950,8370,8370,8370,8370,0
|
|
20231027,171700,817197950,8370,8370,8370,8370,0
|
|
20231027,171600,817197950,8370,8370,8370,8370,0
|
|
20231027,171500,817197950,8370,8370,8370,8370,0
|
|
20231027,171400,817197950,8370,8370,8370,8370,0
|
|
20231027,171300,817197950,8370,8370,8370,8370,0
|
|
20231027,171200,817197950,8370,8370,8370,8370,0
|
|
20231027,171100,817197950,8370,8370,8370,8370,1733
|
|
20231027,171000,817197950,8370,8370,8370,8370,0
|
|
20231027,170900,817197950,8370,8370,8370,8370,0
|
|
20231027,170800,817197950,8370,8370,8370,8370,0
|
|
20231027,170700,817197950,8370,8370,8370,8370,0
|
|
20231027,170600,817197950,8370,8370,8370,8370,0
|
|
20231027,170500,817197950,8370,8370,8370,8370,0
|
|
20231027,170400,817197950,8370,8370,8370,8370,0
|
|
20231027,170300,817197950,8370,8370,8370,8370,0
|
|
20231027,170200,817197950,8370,8370,8370,8370,0
|
|
20231027,170100,817197950,8370,8370,8370,8370,0
|
|
20231027,170000,817197950,8370,8370,8370,8370,0
|
|
20231027,165900,817197950,8370,8370,8370,8370,0
|
|
20231027,165800,817197950,8370,8370,8370,8370,0
|
|
20231027,165700,817197950,8370,8370,8370,8370,0
|
|
20231027,165600,817197950,8370,8370,8370,8370,0
|
|
20231027,165500,817197950,8370,8370,8370,8370,0
|
|
20231027,165400,817197950,8370,8370,8370,8370,0
|
|
20231027,165300,817197950,8370,8370,8370,8370,0
|
|
20231027,165200,817197950,8370,8370,8370,8370,0
|
|
20231027,165100,817197950,8370,8370,8370,8370,0
|
|
20231027,165000,817197950,8370,8370,8370,8370,0
|
|
20231027,164900,817197950,8370,8370,8370,8370,0
|
|
20231027,164800,817197950,8370,8370,8370,8370,0
|
|
20231027,164700,817197950,8370,8370,8370,8370,0
|
|
20231027,164600,817197950,8370,8370,8370,8370,0
|
|
20231027,164500,817197950,8370,8370,8370,8370,0
|
|
20231027,164400,817197950,8370,8370,8370,8370,0
|
|
20231027,164300,817197950,8370,8370,8370,8370,0
|
|
20231027,164200,817197950,8370,8370,8370,8370,0
|
|
20231027,164100,817197950,8370,8370,8370,8370,1733
|
|
20231027,164000,817197950,8370,8370,8370,8370,0
|
|
20231027,163900,817197950,8370,8370,8370,8370,0
|
|
20231027,163800,817197950,8370,8370,8370,8370,0
|
|
20231027,163700,817197950,8370,8370,8370,8370,0
|
|
20231027,163600,817197950,8370,8370,8370,8370,0
|
|
20231027,163500,817197950,8370,8370,8370,8370,0
|
|
20231027,163400,817197950,8370,8370,8370,8370,0
|
|
20231027,163300,817197950,8370,8370,8370,8370,0
|
|
20231027,163200,817197950,8370,8370,8370,8370,0
|
|
20231027,163100,817197950,8370,8370,8370,8370,0
|
|
20231027,163000,817197950,8370,8370,8370,8370,0
|
|
20231027,162900,817197950,8370,8370,8370,8370,0
|
|
20231027,162800,817197950,8370,8370,8370,8370,0
|
|
20231027,162700,817197950,8370,8370,8370,8370,0
|
|
20231027,162600,817197950,8370,8370,8370,8370,0
|
|
20231027,162500,817197950,8370,8370,8370,8370,0
|
|
20231027,162400,817197950,8370,8370,8370,8370,0
|
|
20231027,162300,817197950,8370,8370,8370,8370,0
|
|
20231027,162200,817197950,8370,8370,8370,8370,0
|
|
20231027,162100,817197950,8370,8370,8370,8370,0
|
|
20231027,162000,817197950,8370,8370,8370,8370,0
|
|
20231027,161900,817197950,8370,8370,8370,8370,0
|
|
20231027,161800,817197950,8370,8370,8370,8370,0
|
|
20231027,161700,817197950,8370,8370,8370,8370,0
|
|
20231027,161600,817197950,8370,8370,8370,8370,0
|
|
20231027,161500,817197950,8370,8370,8370,8370,0
|
|
20231027,161400,817197950,8370,8370,8370,8370,0
|
|
20231027,161300,817197950,8370,8370,8370,8370,0
|
|
20231027,161200,817197950,8370,8370,8370,8370,0
|
|
20231027,161100,817197950,8370,8370,8370,8370,1733
|
|
20231027,161000,817197950,8370,8370,8370,8370,0
|
|
20231027,160900,817197950,8370,8370,8370,8370,0
|
|
20231027,160800,817197950,8370,8370,8370,8370,0
|
|
20231027,160700,817197950,8370,8370,8370,8370,0
|
|
20231027,160600,817197950,8370,8370,8370,8370,0
|
|
20231027,160500,817197950,8370,8370,8370,8370,0
|
|
20231027,160400,817197950,8370,8370,8370,8370,0
|
|
20231027,160300,817197950,8370,8370,8370,8370,0
|
|
20231027,160200,817197950,8370,8370,8370,8370,0
|
|
20231027,160100,817197950,8370,8370,8370,8370,0
|
|
20231027,160000,817197950,8370,8370,8370,8370,0
|
|
20231027,155900,817197950,8370,8370,8370,8370,0
|
|
20231027,155800,817197950,8370,8370,8370,8370,0
|
|
20231027,155700,817197950,8370,8370,8370,8370,0
|
|
20231027,155600,817197950,8370,8370,8370,8370,0
|
|
20231027,155500,817197950,8370,8370,8370,8370,0
|
|
20231027,155400,817197950,8370,8370,8370,8370,0
|
|
20231027,155300,817197950,8370,8370,8370,8370,0
|
|
20231027,155200,817197950,8370,8370,8370,8370,0
|
|
20231027,155100,817197950,8370,8370,8370,8370,0
|
|
20231027,155000,817197950,8370,8370,8370,8370,0
|
|
20231027,154900,817197950,8370,8370,8370,8370,0
|
|
20231027,154800,817197950,8370,8370,8370,8370,0
|
|
20231027,154700,817197950,8370,8370,8370,8370,0
|
|
20231027,154600,817197950,8370,8370,8370,8370,0
|
|
20231027,154500,817197950,8370,8370,8370,8370,0
|
|
20231027,154400,817197950,8370,8370,8370,8370,0
|
|
20231027,154300,817197950,8370,8370,8370,8370,0
|
|
20231027,154200,817197950,8370,8370,8370,8370,0
|
|
20231027,154100,817197950,8370,8370,8370,8370,1733
|
|
20231027,154000,817197950,8370,8370,8370,8370,0
|
|
20231027,153900,817197950,8370,8370,8370,8370,0
|
|
20231027,153800,817197950,8370,8370,8370,8370,0
|
|
20231027,153700,817197950,8370,8370,8370,8370,0
|
|
20231027,153600,817197950,8370,8370,8370,8370,0
|
|
20231027,153500,817197950,8370,8370,8370,8370,0
|
|
20231027,153400,817197950,8370,8370,8370,8370,0
|
|
20231027,153300,817197950,8370,8370,8370,8370,0
|
|
20231027,153200,817197950,8370,8370,8370,8370,0
|
|
20231027,153100,817197950,8370,8370,8370,8370,0
|
|
20231027,153000,817197950,8370,8370,8370,8370,1733
|
|
20231027,152900,802692740,8330,8330,8330,8330,0
|
|
20231027,152800,802692740,8330,8330,8330,8330,0
|
|
20231027,152700,802692740,8330,8330,8330,8330,0
|
|
20231027,152600,802692740,8330,8330,8330,8330,0
|
|
20231027,152500,802692740,8330,8330,8330,8330,0
|
|
20231027,152400,802692740,8330,8330,8330,8330,0
|
|
20231027,152300,802692740,8330,8330,8330,8330,0
|
|
20231027,152200,802692740,8330,8330,8330,8330,0
|
|
20231027,152100,802692740,8330,8330,8330,8330,0
|
|
20231027,152000,802692740,8330,8330,8330,8330,0
|
|
20231027,151900,802692740,8330,8340,8340,8330,781
|
|
20231027,151800,796182080,8340,8340,8340,8330,1130
|
|
20231027,151700,786763100,8340,8330,8340,8320,734
|
|
20231027,151600,780649770,8330,8330,8330,8330,100
|
|
20231027,151500,779816770,8330,8320,8330,8300,899
|
|
20231027,151400,772341980,8320,8320,8320,8320,0
|
|
20231027,151300,772341980,8320,8320,8320,8320,17
|
|
20231027,151200,772200540,8330,8350,8350,8330,14
|
|
20231027,151100,772083720,8350,8350,8350,8350,9
|
|
20231027,151000,772008570,8350,8340,8350,8340,7
|
|
20231027,150900,771950170,8340,8320,8340,8320,480
|
|
20231027,150800,767952130,8320,8320,8320,8320,64
|
|
20231027,150700,767419650,8320,8320,8320,8320,91
|
|
20231027,150600,766662530,8290,8310,8310,8290,414
|
|
20231027,150500,763228950,8300,8300,8300,8300,0
|
|
20231027,150400,763228950,8300,8330,8330,8300,261
|
|
20231027,150300,761059050,8330,8330,8330,8330,0
|
|
20231027,150200,761059050,8330,8330,8330,8330,33
|
|
20231027,150100,760784160,8320,8320,8320,8320,115
|
|
20231027,150000,759827360,8330,8330,8350,8320,708
|
|
20231027,145900,753930270,8350,8320,8350,8320,305
|
|
20231027,145800,751390670,8320,8320,8320,8320,100
|
|
20231027,145700,750558670,8320,8320,8320,8320,250
|
|
20231027,145600,748478670,8320,8300,8320,8300,253
|
|
20231027,145500,746375780,8300,8290,8300,8290,10
|
|
20231027,145400,746292830,8300,8300,8300,8300,1
|
|
20231027,145300,746284530,8310,8310,8310,8290,151
|
|
20231027,145200,745032500,8310,8310,8310,8310,16
|
|
20231027,145100,744899540,8310,8310,8360,8310,109
|
|
20231027,145000,743993560,8310,8290,8310,8290,431
|
|
20231027,144900,740418030,8280,8280,8280,8280,784
|
|
20231027,144800,733926510,8250,8250,8250,8250,330
|
|
20231027,144700,731204010,8250,8260,8260,8250,79
|
|
20231027,144600,730552010,8250,8250,8250,8250,0
|
|
20231027,144500,730552010,8250,8250,8250,8250,502
|
|
20231027,144400,726410510,8250,8260,8260,8250,190
|
|
20231027,144300,724842610,8250,8250,8250,8250,0
|
|
20231027,144200,724842610,8250,8250,8250,8250,0
|
|
20231027,144100,724842610,8250,8250,8250,8250,0
|
|
20231027,144000,724842610,8250,8260,8260,8250,500
|
|
20231027,143900,720716260,8260,8270,8270,8260,415
|
|
20231027,143800,717287370,8290,8280,8290,8280,510
|
|
20231027,143700,713062350,8260,8260,8260,8260,500
|
|
20231027,143600,708932350,8260,8280,8280,8260,113
|
|
20231027,143500,707997730,8280,8290,8290,8270,331
|
|
20231027,143400,705256460,8300,8300,8300,8300,10
|
|
20231027,143300,705173460,8300,8300,8300,8300,1
|
|
20231027,143200,705165160,8260,8270,8300,8260,678
|
|
20231027,143100,699558770,8280,8280,8280,8280,0
|
|
20231027,143000,699558770,8280,8280,8280,8270,300
|
|
20231027,142900,697076050,8270,8310,8310,8270,201
|
|
20231027,142800,695413740,8260,8280,8280,8260,501
|
|
20231027,142700,691267400,8320,8320,8320,8320,0
|
|
20231027,142600,691267400,8320,8320,8320,8320,3
|
|
20231027,142500,691242440,8280,8280,8280,8280,97
|
|
20231027,142400,690439280,8280,8300,8300,8280,181
|
|
20231027,142300,688938980,8310,8310,8310,8310,76
|
|
20231027,142200,688307420,8310,8310,8310,8310,5
|
|
20231027,142100,688265870,8310,8310,8310,8310,1
|
|
20231027,142000,688257560,8310,8310,8310,8310,17
|
|
20231027,141900,688116290,8300,8300,8300,8300,0
|
|
20231027,141800,688116290,8300,8350,8350,8300,514
|
|
20231027,141700,683829390,8300,8300,8300,8300,0
|
|
20231027,141600,683829390,8300,8300,8300,8300,0
|
|
20231027,141500,683829390,8300,8300,8300,8300,84
|
|
20231027,141400,683132190,8300,8320,8320,8300,330
|
|
20231027,141300,680390220,8340,8340,8340,8340,363
|
|
20231027,141200,677362800,8340,8360,8360,8340,105
|
|
20231027,141100,676487000,8370,8370,8370,8370,44
|
|
20231027,141000,676118720,8360,8360,8360,8360,5
|
|
20231027,140900,676076920,8350,8350,8350,8350,10
|
|
20231027,140800,675993420,8370,8370,8370,8370,207
|
|
20231027,140700,674260830,8370,8370,8370,8370,1
|
|
20231027,140600,674252460,8350,8360,8360,8350,67
|
|
20231027,140500,673692440,8360,8360,8360,8360,19
|
|
20231027,140400,673533600,8360,8350,8360,8350,200
|
|
20231027,140300,671861850,8350,8350,8350,8350,15
|
|
20231027,140200,671736600,8350,8350,8350,8350,19
|
|
20231027,140100,671577950,8350,8330,8350,8330,18
|
|
20231027,140000,671427990,8350,8350,8350,8350,0
|
|
20231027,135900,671427990,8350,8350,8350,8350,304
|
|
20231027,135800,668889590,8350,8340,8350,8320,297
|
|
20231027,135700,666416570,8340,8340,8340,8340,100
|
|
20231027,135600,665582570,8340,8340,8340,8340,3
|
|
20231027,135500,665557550,8320,8340,8340,8320,15
|
|
20231027,135400,665432690,8340,8340,8340,8340,3
|
|
20231027,135300,665407670,8340,8340,8340,8340,3
|
|
20231027,135200,665382650,8340,8320,8340,8320,103
|
|
20231027,135100,664524270,8340,8340,8340,8340,3
|
|
20231027,135000,664499250,8320,8340,8340,8320,103
|
|
20231027,134900,663642230,8340,8340,8340,8340,3
|
|
20231027,134800,663617210,8340,8310,8340,8310,35
|
|
20231027,134700,663326270,8300,8340,8340,8300,521
|
|
20231027,134600,659000880,8340,8310,8340,8310,59
|
|
20231027,134500,658510500,8330,8330,8330,8330,1
|
|
20231027,134400,658502170,8330,8330,8330,8330,0
|
|
20231027,134300,658502170,8330,8330,8330,8330,0
|
|
20231027,134200,658502170,8330,8330,8330,8330,22
|
|
20231027,134100,658318910,8330,8330,8330,8330,20
|
|
20231027,134000,658152310,8300,8350,8360,8300,1068
|
|
20231027,133900,649272950,8360,8350,8360,8350,27
|
|
20231027,133800,649047490,8350,8350,8350,8350,0
|
|
20231027,133700,649047490,8350,8350,8350,8350,8
|
|
20231027,133600,648980690,8340,8340,8340,8340,0
|
|
20231027,133500,648980690,8340,8340,8340,8340,0
|
|
20231027,133400,648980690,8340,8330,8340,8330,77
|
|
20231027,133300,648338770,8330,8330,8330,8330,10
|
|
20231027,133200,648255470,8310,8310,8310,8310,1
|
|
20231027,133100,648247160,8320,8320,8320,8320,0
|
|
20231027,133000,648247160,8320,8290,8320,8290,258
|
|
20231027,132900,646103780,8300,8300,8300,8300,0
|
|
20231027,132800,646103780,8300,8300,8300,8300,0
|
|
20231027,132700,646103780,8300,8270,8300,8270,2
|
|
20231027,132600,646087210,8300,8300,8300,8300,3
|
|
20231027,132500,646062310,8300,8300,8300,8300,0
|
|
20231027,132400,646062310,8300,8300,8300,8300,1
|
|
20231027,132300,646054010,8310,8300,8310,8250,3011
|
|
20231027,132200,621210610,8300,8300,8300,8300,300
|
|
20231027,132100,618720610,8250,8250,8250,8250,0
|
|
20231027,132000,618720610,8250,8250,8250,8250,114
|
|
20231027,131900,617780110,8250,8250,8250,8250,27
|
|
20231027,131800,617557360,8240,8280,8280,8240,400
|
|
20231027,131700,614256250,8270,8270,8270,8270,0
|
|
20231027,131600,614256250,8270,8270,8270,8270,516
|
|
20231027,131500,609988930,8280,8320,8320,8250,1175
|
|
20231027,131400,600262510,8340,8340,8340,8340,1
|
|
20231027,131300,600254170,8340,8340,8340,8340,61
|
|
20231027,131200,599745430,8310,8310,8310,8310,0
|
|
20231027,131100,599745430,8310,8310,8310,8310,0
|
|
20231027,131000,599745430,8310,8310,8310,8310,0
|
|
20231027,130900,599745430,8310,8320,8320,8300,819
|
|
20231027,130800,592941660,8320,8320,8320,8320,311
|
|
20231027,130700,590354140,8360,8360,8360,8360,0
|
|
20231027,130600,590354140,8360,8360,8360,8360,0
|
|
20231027,130500,590354140,8360,8360,8360,8360,0
|
|
20231027,130400,590354140,8360,8360,8360,8360,0
|
|
20231027,130300,590354140,8360,8360,8360,8360,0
|
|
20231027,130200,590354140,8360,8360,8360,8360,0
|
|
20231027,130100,590354140,8360,8360,8360,8360,0
|
|
20231027,130000,590354140,8360,8360,8360,8360,0
|
|
20231027,125900,590354140,8360,8360,8360,8360,1
|
|
20231027,125800,590345780,8360,8350,8360,8350,84
|
|
20231027,125700,589644200,8350,8310,8350,8310,5
|
|
20231027,125600,589602570,8300,8300,8300,8300,0
|
|
20231027,125500,589602570,8300,8310,8360,8300,310
|
|
20231027,125400,587026780,8310,8330,8330,8310,747
|
|
20231027,125300,580812440,8340,8340,8340,8340,45
|
|
20231027,125200,580437140,8340,8340,8340,8340,128
|
|
20231027,125100,579369620,8330,8370,8370,8330,890
|
|
20231027,125000,571937580,8390,8390,8390,8390,600
|
|
20231027,124900,566903580,8390,8390,8390,8390,460
|
|
20231027,124800,563044180,8440,8440,8440,8440,0
|
|
20231027,124700,563044180,8440,8440,8440,8440,110
|
|
20231027,124600,562115780,8440,8410,8440,8410,70
|
|
20231027,124500,561526230,8400,8390,8400,8390,135
|
|
20231027,124400,560393290,8390,8390,8390,8390,27
|
|
20231027,124300,560166760,8390,8390,8390,8390,0
|
|
20231027,124200,560166760,8390,8390,8390,8390,41
|
|
20231027,124100,559822770,8360,8360,8360,8360,0
|
|
20231027,124000,559822770,8360,8360,8360,8360,5
|
|
20231027,123900,559780970,8360,8370,8370,8360,116
|
|
20231027,123800,558811050,8370,8370,8370,8370,1
|
|
20231027,123700,558802680,8360,8380,8380,8360,968
|
|
20231027,123600,550698550,8380,8380,8380,8380,129
|
|
20231027,123500,549617530,8380,8380,8380,8380,4
|
|
20231027,123400,549584010,8390,8410,8410,8390,459
|
|
20231027,123300,545731070,8450,8410,8450,8410,2
|
|
20231027,123200,545714210,8420,8420,8420,8420,0
|
|
20231027,123100,545714210,8420,8420,8420,8420,0
|
|
20231027,123000,545714210,8420,8450,8450,8420,421
|
|
20231027,122900,542169360,8460,8460,8460,8460,0
|
|
20231027,122800,542169360,8460,8460,8460,8460,42
|
|
20231027,122700,541814040,8460,8420,8460,8420,2
|
|
20231027,122600,541797160,8420,8420,8420,8420,10
|
|
20231027,122500,541712960,8430,8430,8430,8430,122
|
|
20231027,122400,540684500,8460,8460,8460,8460,0
|
|
20231027,122300,540684500,8460,8430,8460,8430,11
|
|
20231027,122200,540591740,8420,8420,8420,8420,0
|
|
20231027,122100,540591740,8420,8420,8420,8420,599
|
|
20231027,122000,535548160,8420,8420,8420,8420,200
|
|
20231027,121900,533864160,8420,8420,8420,8420,0
|
|
20231027,121800,533864160,8420,8420,8420,8420,338
|
|
20231027,121700,531018200,8430,8430,8430,8430,1
|
|
20231027,121600,531009770,8440,8440,8440,8440,632
|
|
20231027,121500,525675690,8440,8440,8440,8440,90
|
|
20231027,121400,524916090,8440,8470,8470,8440,212
|
|
20231027,121300,523124230,8470,8470,8470,8470,0
|
|
20231027,121200,523124230,8470,8470,8470,8470,0
|
|
20231027,121100,523124230,8470,8470,8470,8470,0
|
|
20231027,121000,523124230,8470,8470,8470,8470,92
|
|
20231027,120900,522344990,8470,8470,8470,8470,0
|
|
20231027,120800,522344990,8470,8470,8470,8470,2
|
|
20231027,120700,522328050,8480,8480,8480,8480,0
|
|
20231027,120600,522328050,8480,8470,8480,8470,397
|
|
20231027,120500,518962000,8470,8470,8470,8470,61
|
|
20231027,120400,518445330,8440,8450,8450,8440,100
|
|
20231027,120300,517601320,8440,8450,8450,8440,150
|
|
20231027,120200,516335300,8440,8440,8440,8440,30
|
|
20231027,120100,516082100,8440,8440,8440,8440,50
|
|
20231027,120000,515660100,8480,8480,8480,8480,0
|
|
20231027,115900,515660100,8480,8480,8480,8480,0
|
|
20231027,115800,515660100,8480,8480,8480,8480,51
|
|
20231027,115700,515227620,8480,8450,8480,8450,1012
|
|
20231027,115600,506658540,8470,8470,8470,8470,0
|
|
20231027,115500,506658540,8470,8470,8470,8470,1
|
|
20231027,115400,506650070,8470,8470,8470,8470,150
|
|
20231027,115300,505379570,8470,8460,8480,8460,91
|
|
20231027,115200,504609110,8460,8460,8460,8460,0
|
|
20231027,115100,504609110,8460,8430,8460,8390,890
|
|
20231027,115000,497124910,8430,8430,8430,8430,0
|
|
20231027,114900,497124910,8430,8440,8440,8430,362
|
|
20231027,114800,494070990,8480,8480,8480,8480,0
|
|
20231027,114700,494070990,8480,8460,8480,8390,497
|
|
20231027,114600,489886650,8460,8460,8460,8460,54
|
|
20231027,114500,489429810,8460,8460,8460,8460,0
|
|
20231027,114400,489429810,8460,8490,8500,8450,567
|
|
20231027,114300,484615200,8490,8480,8490,8440,126
|
|
20231027,114200,483546080,8440,8460,8460,8440,30
|
|
20231027,114100,483292860,8450,8450,8450,8450,64
|
|
20231027,114000,482752060,8450,8470,8470,8450,121
|
|
20231027,113900,481727950,8490,8490,8490,8490,0
|
|
20231027,113800,481727950,8490,8490,8490,8490,0
|
|
20231027,113700,481727950,8490,8490,8490,8490,0
|
|
20231027,113600,481727950,8490,8490,8490,8490,98
|
|
20231027,113500,480895930,8520,8520,8520,8520,121
|
|
20231027,113400,479865010,8530,8530,8530,8530,3
|
|
20231027,113300,479839420,8540,8500,8540,8500,577
|
|
20231027,113200,474916930,8490,8520,8530,8490,266
|
|
20231027,113100,472650090,8490,8470,8490,8470,406
|
|
20231027,113000,469203720,8470,8450,8470,8400,1861
|
|
20231027,112900,453516770,8490,8490,8490,8490,0
|
|
20231027,112800,453516770,8490,8490,8490,8490,1
|
|
20231027,112700,453508280,8490,8450,8490,8450,449
|
|
20231027,112600,449714190,8450,8540,8540,8450,1997
|
|
20231027,112500,432749490,8540,8540,8540,8520,204
|
|
20231027,112400,431009620,8540,8470,8540,8450,1084
|
|
20231027,112300,421786290,8490,8490,8490,8490,30
|
|
20231027,112200,421531590,8490,8480,8490,8470,958
|
|
20231027,112100,413409310,8490,8490,8490,8490,0
|
|
20231027,112000,413409310,8490,8480,8490,8460,447
|
|
20231027,111900,409621190,8470,8480,8480,8450,14
|
|
20231027,111800,409502510,8500,8500,8500,8500,1
|
|
20231027,111700,409494010,8500,8520,8520,8500,462
|
|
20231027,111600,405562110,8520,8450,8520,8450,4024
|
|
20231027,111500,371413960,8450,8430,8450,8430,721
|
|
20231027,111400,365326140,8440,8440,8440,8440,21
|
|
20231027,111300,365148900,8440,8440,8440,8440,336
|
|
20231027,111200,362313060,8440,8440,8440,8440,20
|
|
20231027,111100,362144260,8440,8440,8440,8440,41
|
|
20231027,111000,361798220,8440,8440,8440,8440,2
|
|
20231027,110900,361781340,8440,8440,8440,8440,129
|
|
20231027,110800,360692580,8450,8450,8450,8450,40
|
|
20231027,110700,360354580,8450,8400,8450,8400,926
|
|
20231027,110600,352542190,8400,8400,8400,8400,1
|
|
20231027,110500,352533790,8390,8390,8390,8390,34
|
|
20231027,110400,352248530,8380,8380,8380,8380,135
|
|
20231027,110300,351117230,8380,8380,8380,8380,147
|
|
20231027,110200,349885370,8410,8410,8410,8410,0
|
|
20231027,110100,349885370,8410,8410,8410,8410,45
|
|
20231027,110000,349506920,8410,8410,8420,8410,76
|
|
20231027,105900,348867700,8410,8420,8420,8410,154
|
|
20231027,105800,347571080,8420,8420,8420,8420,8
|
|
20231027,105700,347503720,8430,8410,8430,8410,52
|
|
20231027,105600,347065560,8420,8420,8420,8420,472
|
|
20231027,105500,343091320,8440,8440,8440,8440,0
|
|
20231027,105400,343091320,8440,8440,8440,8440,0
|
|
20231027,105300,343091320,8440,8400,8440,8400,168
|
|
20231027,105200,341679530,8440,8450,8450,8440,28
|
|
20231027,105100,341443190,8440,8420,8440,8420,1474
|
|
20231027,105000,329006280,8430,8390,8430,8350,625
|
|
20231027,104900,323773070,8430,8390,8430,8390,1356
|
|
20231027,104800,312365480,8390,8400,8400,8390,265
|
|
20231027,104700,310142050,8390,8390,8390,8390,201
|
|
20231027,104600,308455660,8390,8390,8390,8390,14
|
|
20231027,104500,308338200,8390,8390,8390,8390,55
|
|
20231027,104400,307876750,8390,8390,8390,8390,105
|
|
20231027,104300,306995800,8370,8380,8380,8370,132
|
|
20231027,104200,305890950,8390,8410,8410,8390,42
|
|
20231027,104100,305538030,8420,8420,8430,8410,177
|
|
20231027,104000,304047280,8420,8410,8430,8400,367
|
|
20231027,103900,300958870,8410,8410,8410,8410,141
|
|
20231027,103800,299773060,8400,8370,8400,8370,1024
|
|
20231027,103700,291182700,8330,8330,8330,8330,0
|
|
20231027,103600,291182700,8330,8350,8350,8330,400
|
|
20231027,103500,287842850,8350,8360,8360,8350,2
|
|
20231027,103400,287826140,8360,8350,8360,8350,8
|
|
20231027,103300,287759280,8350,8330,8350,8330,795
|
|
20231027,103200,281136550,8300,8300,8330,8300,695
|
|
20231027,103100,275354630,8320,8320,8320,8320,0
|
|
20231027,103000,275354630,8320,8310,8320,8310,235
|
|
20231027,102900,273401480,8300,8310,8310,8300,6
|
|
20231027,102800,273351630,8310,8310,8310,8310,0
|
|
20231027,102700,273351630,8310,8330,8330,8310,200
|
|
20231027,102600,271689430,8340,8330,8340,8320,428
|
|
20231027,102500,268124110,8340,8340,8340,8340,35
|
|
20231027,102400,267832210,8340,8360,8360,8340,109
|
|
20231027,102300,266922740,8360,8360,8370,8360,239
|
|
20231027,102200,264924650,8370,8370,8370,8370,21
|
|
20231027,102100,264748880,8360,8360,8370,8360,451
|
|
20231027,102000,260978320,8350,8360,8360,8350,552
|
|
20231027,101900,256363700,8350,8350,8350,8350,60
|
|
20231027,101800,255862700,8340,8340,8340,8340,29
|
|
20231027,101700,255620840,8340,8340,8340,8340,145
|
|
20231027,101600,254411540,8310,8330,8340,8310,298
|
|
20231027,101500,251931440,8310,8290,8310,8290,465
|
|
20231027,101400,248068930,8290,8270,8290,8270,511
|
|
20231027,101300,243837930,8270,8270,8270,8270,10
|
|
20231027,101200,243755230,8280,8260,8280,8260,2
|
|
20231027,101100,243738690,8280,8280,8280,8280,141
|
|
20231027,101000,242571210,8260,8260,8260,8260,500
|
|
20231027,100900,238441210,8280,8260,8280,8260,20
|
|
20231027,100800,238275740,8270,8280,8280,8270,260
|
|
20231027,100700,236125360,8280,8280,8280,8280,270
|
|
20231027,100600,233889760,8280,8270,8280,8270,173
|
|
20231027,100500,232458520,8240,8240,8240,8240,30
|
|
20231027,100400,232211320,8240,8290,8290,8240,138
|
|
20231027,100300,231072270,8290,8290,8290,8290,0
|
|
20231027,100200,231072270,8290,8290,8290,8290,0
|
|
20231027,100100,231072270,8290,8290,8290,8290,0
|
|
20231027,100000,231072270,8290,8290,8290,8290,1
|
|
20231027,095900,231063980,8230,8230,8230,8230,0
|
|
20231027,095800,231063980,8230,8230,8230,8230,0
|
|
20231027,095700,231063980,8230,8230,8230,8230,0
|
|
20231027,095600,231063980,8230,8230,8230,8230,24
|
|
20231027,095500,230866460,8220,8280,8280,8220,1366
|
|
20231027,095400,219574140,8270,8310,8310,8270,1006
|
|
20231027,095300,211246250,8320,8340,8340,8320,194
|
|
20231027,095200,209630010,8340,8320,8340,8320,2
|
|
20231027,095100,209613350,8320,8340,8350,8320,503
|
|
20231027,095000,205422600,8350,8320,8350,8320,303
|
|
20231027,094900,202896980,8320,8320,8320,8320,57
|
|
20231027,094800,202422740,8310,8280,8310,8270,418
|
|
20231027,094700,198956000,8280,8270,8280,8270,25
|
|
20231027,094600,198749240,8270,8270,8280,8270,218
|
|
20231027,094500,196945280,8270,8250,8270,8250,189
|
|
20231027,094400,195382970,8250,8250,8250,8250,0
|
|
20231027,094300,195382970,8250,8210,8250,8210,42
|
|
20231027,094200,195038100,8220,8230,8250,8210,382
|
|
20231027,094100,191900450,8230,8230,8230,8230,44
|
|
20231027,094000,191538330,8220,8220,8220,8220,30
|
|
20231027,093900,191291730,8220,8220,8220,8220,0
|
|
20231027,093800,191291730,8220,8220,8220,8220,1356
|
|
20231027,093700,180145410,8280,8240,8280,8210,323
|
|
20231027,093600,177488730,8240,8240,8240,8240,0
|
|
20231027,093500,177488730,8240,8300,8300,8240,942
|
|
20231027,093400,169713360,8300,8300,8300,8280,332
|
|
20231027,093300,166958850,8300,8280,8300,8280,201
|
|
20231027,093200,165293550,8270,8250,8270,8250,549
|
|
20231027,093100,160763320,8250,8250,8250,8250,214
|
|
20231027,093000,158997820,8240,8240,8240,8240,235
|
|
20231027,092900,157061420,8250,8240,8250,8210,676
|
|
20231027,092800,151495910,8210,8250,8250,8210,370
|
|
20231027,092700,148454220,8250,8220,8250,8220,3
|
|
20231027,092600,148429500,8220,8220,8220,8220,12
|
|
20231027,092500,148330860,8240,8250,8290,8240,412
|
|
20231027,092400,144932930,8250,8290,8290,8250,51
|
|
20231027,092300,144511870,8280,8300,8300,8280,55
|
|
20231027,092200,144055470,8300,8210,8300,8210,732
|
|
20231027,092100,137991550,8250,8200,8250,8200,626
|
|
20231027,092000,132831000,8200,8250,8250,8200,359
|
|
20231027,091900,129878650,8240,8260,8260,8240,245
|
|
20231027,091800,127856710,8250,8320,8320,8250,1329
|
|
20231027,091700,116824930,8330,8330,8330,8330,13
|
|
20231027,091600,116716640,8340,8360,8360,8340,127
|
|
20231027,091500,115655760,8360,8350,8360,8350,608
|
|
20231027,091400,110577480,8340,8330,8340,8330,170
|
|
20231027,091300,109160960,8310,8350,8350,8310,523
|
|
20231027,091200,104814710,8350,8370,8370,8310,23
|
|
20231027,091100,104622660,8380,8350,8380,8350,437
|
|
20231027,091000,100964750,8380,8300,8380,8300,1181
|
|
20231027,090900,91118240,8290,8260,8290,8260,204
|
|
20231027,090800,89428130,8290,8270,8290,8200,643
|
|
20231027,090700,84122540,8280,8260,8280,8260,287
|
|
20231027,090600,81748880,8260,8270,8270,8210,242
|
|
20231027,090500,79747730,8270,8190,8270,8190,130
|
|
20231027,090400,78682100,8190,8200,8200,8190,276
|
|
20231027,090300,76420630,8190,8290,8300,8190,1961
|
|
20231027,090200,60243280,8280,8210,8280,8210,392
|
|
20231027,090100,57001980,8260,8200,8260,8200,2094
|
|
20231027,090000,39774590,8200,8160,8200,8160,4862
|