650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194700,715573830,8640,8640,8640,8640,3395
|
|
20231027,194600,715573830,8640,8640,8640,8640,0
|
|
20231027,194500,715573830,8640,8640,8640,8640,0
|
|
20231027,194400,715573830,8640,8640,8640,8640,0
|
|
20231027,194300,715573830,8640,8640,8640,8640,0
|
|
20231027,194200,715573830,8640,8640,8640,8640,0
|
|
20231027,194100,715573830,8640,8640,8640,8640,0
|
|
20231027,194000,715573830,8640,8640,8640,8640,0
|
|
20231027,193900,715573830,8640,8640,8640,8640,0
|
|
20231027,193800,715573830,8640,8640,8640,8640,0
|
|
20231027,193700,715573830,8640,8640,8640,8640,0
|
|
20231027,193600,715573830,8640,8640,8640,8640,0
|
|
20231027,193500,715573830,8640,8640,8640,8640,0
|
|
20231027,193400,715573830,8640,8640,8640,8640,0
|
|
20231027,193300,715573830,8640,8640,8640,8640,0
|
|
20231027,193200,715573830,8640,8640,8640,8640,0
|
|
20231027,193100,715573830,8640,8640,8640,8640,0
|
|
20231027,193000,715573830,8640,8640,8640,8640,0
|
|
20231027,192900,715573830,8640,8640,8640,8640,0
|
|
20231027,192800,715573830,8640,8640,8640,8640,0
|
|
20231027,192700,715573830,8640,8640,8640,8640,0
|
|
20231027,192600,715573830,8640,8640,8640,8640,0
|
|
20231027,192500,715573830,8640,8640,8640,8640,0
|
|
20231027,192400,715573830,8640,8640,8640,8640,0
|
|
20231027,192300,715573830,8640,8640,8640,8640,0
|
|
20231027,192200,715573830,8640,8640,8640,8640,0
|
|
20231027,192100,715573830,8640,8640,8640,8640,0
|
|
20231027,192000,715573830,8640,8640,8640,8640,0
|
|
20231027,191900,715573830,8640,8640,8640,8640,0
|
|
20231027,191800,715573830,8640,8640,8640,8640,0
|
|
20231027,191700,715573830,8640,8640,8640,8640,3395
|
|
20231027,191600,715573830,8640,8640,8640,8640,0
|
|
20231027,191500,715573830,8640,8640,8640,8640,0
|
|
20231027,191400,715573830,8640,8640,8640,8640,0
|
|
20231027,191300,715573830,8640,8640,8640,8640,0
|
|
20231027,191200,715573830,8640,8640,8640,8640,0
|
|
20231027,191100,715573830,8640,8640,8640,8640,0
|
|
20231027,191000,715573830,8640,8640,8640,8640,0
|
|
20231027,190900,715573830,8640,8640,8640,8640,0
|
|
20231027,190800,715573830,8640,8640,8640,8640,0
|
|
20231027,190700,715573830,8640,8640,8640,8640,0
|
|
20231027,190600,715573830,8640,8640,8640,8640,0
|
|
20231027,190500,715573830,8640,8640,8640,8640,0
|
|
20231027,190400,715573830,8640,8640,8640,8640,0
|
|
20231027,190300,715573830,8640,8640,8640,8640,0
|
|
20231027,190200,715573830,8640,8640,8640,8640,0
|
|
20231027,190100,715573830,8640,8640,8640,8640,0
|
|
20231027,190000,715573830,8640,8640,8640,8640,0
|
|
20231027,185900,715573830,8640,8640,8640,8640,0
|
|
20231027,185800,715573830,8640,8640,8640,8640,0
|
|
20231027,185700,715573830,8640,8640,8640,8640,0
|
|
20231027,185600,715573830,8640,8640,8640,8640,0
|
|
20231027,185500,715573830,8640,8640,8640,8640,0
|
|
20231027,185400,715573830,8640,8640,8640,8640,0
|
|
20231027,185300,715573830,8640,8640,8640,8640,0
|
|
20231027,185200,715573830,8640,8640,8640,8640,0
|
|
20231027,185100,715573830,8640,8640,8640,8640,0
|
|
20231027,185000,715573830,8640,8640,8640,8640,0
|
|
20231027,184900,715573830,8640,8640,8640,8640,0
|
|
20231027,184800,715573830,8640,8640,8640,8640,0
|
|
20231027,184700,715573830,8640,8640,8640,8640,3395
|
|
20231027,184600,715573830,8640,8640,8640,8640,0
|
|
20231027,184500,715573830,8640,8640,8640,8640,0
|
|
20231027,184400,715573830,8640,8640,8640,8640,0
|
|
20231027,184300,715573830,8640,8640,8640,8640,0
|
|
20231027,184200,715573830,8640,8640,8640,8640,0
|
|
20231027,184100,715573830,8640,8640,8640,8640,0
|
|
20231027,184000,715573830,8640,8640,8640,8640,0
|
|
20231027,183900,715573830,8640,8640,8640,8640,0
|
|
20231027,183800,715573830,8640,8640,8640,8640,0
|
|
20231027,183700,715573830,8640,8640,8640,8640,0
|
|
20231027,183600,715573830,8640,8640,8640,8640,0
|
|
20231027,183500,715573830,8640,8640,8640,8640,0
|
|
20231027,183400,715573830,8640,8640,8640,8640,0
|
|
20231027,183300,715573830,8640,8640,8640,8640,0
|
|
20231027,183200,715573830,8640,8640,8640,8640,0
|
|
20231027,183100,715573830,8640,8640,8640,8640,0
|
|
20231027,183000,715573830,8640,8640,8640,8640,0
|
|
20231027,182900,715573830,8640,8640,8640,8640,0
|
|
20231027,182800,715573830,8640,8640,8640,8640,0
|
|
20231027,182700,715573830,8640,8640,8640,8640,0
|
|
20231027,182600,715573830,8640,8640,8640,8640,0
|
|
20231027,182500,715573830,8640,8640,8640,8640,0
|
|
20231027,182400,715573830,8640,8640,8640,8640,0
|
|
20231027,182300,715573830,8640,8640,8640,8640,0
|
|
20231027,182200,715573830,8640,8640,8640,8640,0
|
|
20231027,182100,715573830,8640,8640,8640,8640,0
|
|
20231027,182000,715573830,8640,8640,8640,8640,0
|
|
20231027,181900,715573830,8640,8640,8640,8640,0
|
|
20231027,181800,715573830,8640,8640,8640,8640,0
|
|
20231027,181700,715573830,8640,8640,8640,8640,3395
|
|
20231027,181600,715573830,8640,8640,8640,8640,0
|
|
20231027,181500,715573830,8640,8640,8640,8640,0
|
|
20231027,181400,715573830,8640,8640,8640,8640,0
|
|
20231027,181300,715573830,8640,8640,8640,8640,0
|
|
20231027,181200,715573830,8640,8640,8640,8640,0
|
|
20231027,181100,715573830,8640,8640,8640,8640,0
|
|
20231027,181000,715573830,8640,8640,8640,8640,0
|
|
20231027,180900,715573830,8640,8640,8640,8640,0
|
|
20231027,180800,715573830,8640,8640,8640,8640,0
|
|
20231027,180700,715573830,8640,8640,8640,8640,0
|
|
20231027,180600,715573830,8640,8640,8640,8640,0
|
|
20231027,180500,715573830,8640,8640,8640,8640,0
|
|
20231027,180400,715573830,8640,8640,8640,8640,0
|
|
20231027,180300,715573830,8640,8640,8640,8640,0
|
|
20231027,180200,715573830,8640,8640,8640,8640,0
|
|
20231027,180100,715573830,8640,8640,8640,8640,0
|
|
20231027,180000,715573830,8640,8640,8640,8640,0
|
|
20231027,175900,715573830,8640,8640,8640,8640,0
|
|
20231027,175800,715573830,8640,8640,8640,8640,0
|
|
20231027,175700,715573830,8640,8640,8640,8640,0
|
|
20231027,175600,715573830,8640,8640,8640,8640,0
|
|
20231027,175500,715573830,8640,8640,8640,8640,0
|
|
20231027,175400,715573830,8640,8640,8640,8640,0
|
|
20231027,175300,715573830,8640,8640,8640,8640,0
|
|
20231027,175200,715573830,8640,8640,8640,8640,0
|
|
20231027,175100,715573830,8640,8640,8640,8640,0
|
|
20231027,175000,715573830,8640,8640,8640,8640,0
|
|
20231027,174900,715573830,8640,8640,8640,8640,0
|
|
20231027,174800,715573830,8640,8640,8640,8640,0
|
|
20231027,174700,715573830,8640,8640,8640,8640,3395
|
|
20231027,174600,715573830,8640,8640,8640,8640,0
|
|
20231027,174500,715573830,8640,8640,8640,8640,0
|
|
20231027,174400,715573830,8640,8640,8640,8640,0
|
|
20231027,174300,715573830,8640,8640,8640,8640,0
|
|
20231027,174200,715573830,8640,8640,8640,8640,0
|
|
20231027,174100,715573830,8640,8640,8640,8640,0
|
|
20231027,174000,715573830,8640,8640,8640,8640,0
|
|
20231027,173900,715573830,8640,8640,8640,8640,0
|
|
20231027,173800,715573830,8640,8640,8640,8640,0
|
|
20231027,173700,715573830,8640,8640,8640,8640,0
|
|
20231027,173600,715573830,8640,8640,8640,8640,0
|
|
20231027,173500,715573830,8640,8640,8640,8640,0
|
|
20231027,173400,715573830,8640,8640,8640,8640,0
|
|
20231027,173300,715573830,8640,8640,8640,8640,0
|
|
20231027,173200,715573830,8640,8640,8640,8640,0
|
|
20231027,173100,715573830,8640,8640,8640,8640,0
|
|
20231027,173000,715573830,8640,8640,8640,8640,0
|
|
20231027,172900,715573830,8640,8640,8640,8640,0
|
|
20231027,172800,715573830,8640,8640,8640,8640,0
|
|
20231027,172700,715573830,8640,8640,8640,8640,0
|
|
20231027,172600,715573830,8640,8640,8640,8640,0
|
|
20231027,172500,715573830,8640,8640,8640,8640,0
|
|
20231027,172400,715573830,8640,8640,8640,8640,0
|
|
20231027,172300,715573830,8640,8640,8640,8640,0
|
|
20231027,172200,715573830,8640,8640,8640,8640,0
|
|
20231027,172100,715573830,8640,8640,8640,8640,0
|
|
20231027,172000,715573830,8640,8640,8640,8640,0
|
|
20231027,171900,715573830,8640,8640,8640,8640,0
|
|
20231027,171800,715573830,8640,8640,8640,8640,0
|
|
20231027,171700,715573830,8640,8640,8640,8640,3395
|
|
20231027,171600,715573830,8640,8640,8640,8640,0
|
|
20231027,171500,715573830,8640,8640,8640,8640,0
|
|
20231027,171400,715573830,8640,8640,8640,8640,0
|
|
20231027,171300,715573830,8640,8640,8640,8640,0
|
|
20231027,171200,715573830,8640,8640,8640,8640,0
|
|
20231027,171100,715573830,8640,8640,8640,8640,0
|
|
20231027,171000,715573830,8640,8640,8640,8640,0
|
|
20231027,170900,715573830,8640,8640,8640,8640,0
|
|
20231027,170800,715573830,8640,8640,8640,8640,0
|
|
20231027,170700,715573830,8640,8640,8640,8640,0
|
|
20231027,170600,715573830,8640,8640,8640,8640,0
|
|
20231027,170500,715573830,8640,8640,8640,8640,0
|
|
20231027,170400,715573830,8640,8640,8640,8640,0
|
|
20231027,170300,715573830,8640,8640,8640,8640,0
|
|
20231027,170200,715573830,8640,8640,8640,8640,0
|
|
20231027,170100,715573830,8640,8640,8640,8640,0
|
|
20231027,170000,715573830,8640,8640,8640,8640,0
|
|
20231027,165900,715573830,8640,8640,8640,8640,0
|
|
20231027,165800,715573830,8640,8640,8640,8640,0
|
|
20231027,165700,715573830,8640,8640,8640,8640,0
|
|
20231027,165600,715573830,8640,8640,8640,8640,0
|
|
20231027,165500,715573830,8640,8640,8640,8640,0
|
|
20231027,165400,715573830,8640,8640,8640,8640,0
|
|
20231027,165300,715573830,8640,8640,8640,8640,0
|
|
20231027,165200,715573830,8640,8640,8640,8640,0
|
|
20231027,165100,715573830,8640,8640,8640,8640,0
|
|
20231027,165000,715573830,8640,8640,8640,8640,0
|
|
20231027,164900,715573830,8640,8640,8640,8640,0
|
|
20231027,164800,715573830,8640,8640,8640,8640,0
|
|
20231027,164700,715573830,8640,8640,8640,8640,3395
|
|
20231027,164600,715573830,8640,8640,8640,8640,0
|
|
20231027,164500,715573830,8640,8640,8640,8640,0
|
|
20231027,164400,715573830,8640,8640,8640,8640,0
|
|
20231027,164300,715573830,8640,8640,8640,8640,0
|
|
20231027,164200,715573830,8640,8640,8640,8640,0
|
|
20231027,164100,715573830,8640,8640,8640,8640,0
|
|
20231027,164000,715573830,8640,8640,8640,8640,0
|
|
20231027,163900,715573830,8640,8640,8640,8640,0
|
|
20231027,163800,715573830,8640,8640,8640,8640,0
|
|
20231027,163700,715573830,8640,8640,8640,8640,0
|
|
20231027,163600,715573830,8640,8640,8640,8640,0
|
|
20231027,163500,715573830,8640,8640,8640,8640,0
|
|
20231027,163400,715573830,8640,8640,8640,8640,0
|
|
20231027,163300,715573830,8640,8640,8640,8640,0
|
|
20231027,163200,715573830,8640,8640,8640,8640,0
|
|
20231027,163100,715573830,8640,8640,8640,8640,0
|
|
20231027,163000,715573830,8640,8640,8640,8640,0
|
|
20231027,162900,715573830,8640,8640,8640,8640,0
|
|
20231027,162800,715573830,8640,8640,8640,8640,0
|
|
20231027,162700,715573830,8640,8640,8640,8640,0
|
|
20231027,162600,715573830,8640,8640,8640,8640,0
|
|
20231027,162500,715573830,8640,8640,8640,8640,0
|
|
20231027,162400,715573830,8640,8640,8640,8640,0
|
|
20231027,162300,715573830,8640,8640,8640,8640,0
|
|
20231027,162200,715573830,8640,8640,8640,8640,0
|
|
20231027,162100,715573830,8640,8640,8640,8640,0
|
|
20231027,162000,715573830,8640,8640,8640,8640,0
|
|
20231027,161900,715573830,8640,8640,8640,8640,0
|
|
20231027,161800,715573830,8640,8640,8640,8640,0
|
|
20231027,161700,715573830,8640,8640,8640,8640,3395
|
|
20231027,161600,715573830,8640,8640,8640,8640,0
|
|
20231027,161500,715573830,8640,8640,8640,8640,0
|
|
20231027,161400,715573830,8640,8640,8640,8640,0
|
|
20231027,161300,715573830,8640,8640,8640,8640,0
|
|
20231027,161200,715573830,8640,8640,8640,8640,0
|
|
20231027,161100,715573830,8640,8640,8640,8640,0
|
|
20231027,161000,715573830,8640,8640,8640,8640,0
|
|
20231027,160900,715573830,8640,8640,8640,8640,0
|
|
20231027,160800,715573830,8640,8640,8640,8640,0
|
|
20231027,160700,715573830,8640,8640,8640,8640,0
|
|
20231027,160600,715573830,8640,8640,8640,8640,0
|
|
20231027,160500,715573830,8640,8640,8640,8640,0
|
|
20231027,160400,715573830,8640,8640,8640,8640,0
|
|
20231027,160300,715573830,8640,8640,8640,8640,0
|
|
20231027,160200,715573830,8640,8640,8640,8640,0
|
|
20231027,160100,715573830,8640,8640,8640,8640,0
|
|
20231027,160000,715573830,8640,8640,8640,8640,0
|
|
20231027,155900,715573830,8640,8640,8640,8640,0
|
|
20231027,155800,715573830,8640,8640,8640,8640,0
|
|
20231027,155700,715573830,8640,8640,8640,8640,0
|
|
20231027,155600,715573830,8640,8640,8640,8640,0
|
|
20231027,155500,715573830,8640,8640,8640,8640,0
|
|
20231027,155400,715573830,8640,8640,8640,8640,0
|
|
20231027,155300,715573830,8640,8640,8640,8640,0
|
|
20231027,155200,715573830,8640,8640,8640,8640,0
|
|
20231027,155100,715573830,8640,8640,8640,8640,0
|
|
20231027,155000,715573830,8640,8640,8640,8640,0
|
|
20231027,154900,715573830,8640,8640,8640,8640,0
|
|
20231027,154800,715573830,8640,8640,8640,8640,0
|
|
20231027,154700,715573830,8640,8640,8640,8640,3395
|
|
20231027,154600,715573830,8640,8640,8640,8640,0
|
|
20231027,154500,715573830,8640,8640,8640,8640,0
|
|
20231027,154400,715573830,8640,8640,8640,8640,0
|
|
20231027,154300,715573830,8640,8640,8640,8640,0
|
|
20231027,154200,715573830,8640,8640,8640,8640,0
|
|
20231027,154100,715573830,8640,8640,8640,8640,0
|
|
20231027,154000,715573830,8640,8640,8640,8640,0
|
|
20231027,153900,715573830,8640,8640,8640,8640,0
|
|
20231027,153800,715573830,8640,8640,8640,8640,0
|
|
20231027,153700,715573830,8640,8640,8640,8640,0
|
|
20231027,153600,715573830,8640,8640,8640,8640,0
|
|
20231027,153500,715573830,8640,8640,8640,8640,0
|
|
20231027,153400,715573830,8640,8640,8640,8640,0
|
|
20231027,153300,715573830,8640,8640,8640,8640,0
|
|
20231027,153200,715573830,8640,8640,8640,8640,0
|
|
20231027,153100,715573830,8640,8640,8640,8640,0
|
|
20231027,153000,715573830,8640,8640,8640,8640,3395
|
|
20231027,152900,686241030,8610,8610,8610,8610,0
|
|
20231027,152800,686241030,8610,8610,8610,8610,0
|
|
20231027,152700,686241030,8610,8610,8610,8610,0
|
|
20231027,152600,686241030,8610,8610,8610,8610,0
|
|
20231027,152500,686241030,8610,8610,8610,8610,0
|
|
20231027,152400,686241030,8610,8610,8610,8610,0
|
|
20231027,152300,686241030,8610,8610,8610,8610,0
|
|
20231027,152200,686241030,8610,8610,8610,8610,0
|
|
20231027,152100,686241030,8610,8610,8610,8610,0
|
|
20231027,152000,686241030,8610,8610,8610,8610,0
|
|
20231027,151900,686241030,8610,8610,8620,8610,513
|
|
20231027,151800,681823670,8610,8600,8610,8600,70
|
|
20231027,151700,681221020,8580,8600,8610,8580,319
|
|
20231027,151600,678478370,8610,8610,8610,8600,748
|
|
20231027,151500,672044280,8610,8620,8620,8610,360
|
|
20231027,151400,668941260,8620,8630,8630,8620,750
|
|
20231027,151300,662475680,8630,8630,8640,8630,409
|
|
20231027,151200,658943220,8630,8640,8640,8630,557
|
|
20231027,151100,654136210,8640,8630,8640,8630,63
|
|
20231027,151000,653592060,8630,8640,8640,8630,251
|
|
20231027,150900,651425080,8650,8650,8650,8650,322
|
|
20231027,150800,648639780,8640,8640,8640,8640,60
|
|
20231027,150700,648121380,8650,8650,8650,8640,33
|
|
20231027,150600,647836090,8630,8650,8650,8630,727
|
|
20231027,150500,641550280,8660,8660,8660,8660,612
|
|
20231027,150400,636250360,8660,8680,8680,8660,2372
|
|
20231027,150300,615684250,8680,8680,8680,8680,780
|
|
20231027,150200,608913850,8680,8680,8680,8680,280
|
|
20231027,150100,606483450,8680,8680,8680,8680,84
|
|
20231027,150000,605754330,8680,8690,8690,8680,133
|
|
20231027,145900,604599780,8690,8700,8700,8690,526
|
|
20231027,145800,600027160,8700,8700,8700,8700,22
|
|
20231027,145700,599835760,8700,8700,8700,8700,31
|
|
20231027,145600,599566060,8700,8700,8700,8700,19
|
|
20231027,145500,599400760,8690,8690,8690,8690,1
|
|
20231027,145400,599392070,8700,8690,8700,8690,18
|
|
20231027,145300,599235580,8680,8680,8680,8680,0
|
|
20231027,145200,599235580,8680,8680,8680,8680,0
|
|
20231027,145100,599235580,8680,8680,8680,8680,31
|
|
20231027,145000,598966500,8680,8680,8680,8680,0
|
|
20231027,144900,598966500,8680,8680,8680,8680,0
|
|
20231027,144800,598966500,8680,8670,8680,8670,112
|
|
20231027,144700,597995170,8670,8670,8680,8670,402
|
|
20231027,144600,594509780,8680,8690,8690,8680,314
|
|
20231027,144500,591784040,8680,8670,8680,8670,244
|
|
20231027,144400,589667500,8690,8690,8690,8690,1
|
|
20231027,144300,589658810,8670,8690,8690,8670,503
|
|
20231027,144200,585293320,8690,8690,8690,8690,0
|
|
20231027,144100,585293320,8690,8690,8690,8690,6
|
|
20231027,144000,585241180,8680,8680,8680,8680,0
|
|
20231027,143900,585241180,8680,8680,8680,8680,91
|
|
20231027,143800,584451300,8680,8680,8680,8680,29
|
|
20231027,143700,584199580,8680,8680,8680,8680,35
|
|
20231027,143600,583895780,8690,8690,8690,8680,1390
|
|
20231027,143500,571823140,8700,8700,8700,8700,1216
|
|
20231027,143400,561243940,8700,8710,8710,8700,182
|
|
20231027,143300,559660440,8700,8700,8700,8700,37
|
|
20231027,143200,559338540,8700,8710,8710,8700,53
|
|
20231027,143100,558877430,8700,8700,8700,8700,40
|
|
20231027,143000,558529430,8700,8700,8700,8700,141
|
|
20231027,142900,557302730,8700,8700,8700,8700,93
|
|
20231027,142800,556493630,8700,8700,8710,8700,199
|
|
20231027,142700,554761830,8730,8730,8730,8730,0
|
|
20231027,142600,554761830,8730,8730,8730,8730,0
|
|
20231027,142500,554761830,8730,8730,8730,8730,10
|
|
20231027,142400,554674530,8710,8710,8710,8710,184
|
|
20231027,142300,553071890,8720,8720,8720,8710,394
|
|
20231027,142200,549639200,8720,8720,8720,8720,67
|
|
20231027,142100,549054960,8720,8720,8720,8720,0
|
|
20231027,142000,549054960,8720,8720,8720,8720,2
|
|
20231027,141900,549037520,8720,8720,8720,8720,18
|
|
20231027,141800,548880560,8720,8720,8720,8720,0
|
|
20231027,141700,548880560,8720,8720,8720,8720,0
|
|
20231027,141600,548880560,8720,8720,8720,8720,2
|
|
20231027,141500,548863120,8720,8720,8720,8720,0
|
|
20231027,141400,548863120,8720,8720,8720,8720,31
|
|
20231027,141300,548592800,8720,8720,8720,8720,21
|
|
20231027,141200,548409680,8720,8710,8720,8710,43
|
|
20231027,141100,548034790,8710,8710,8710,8710,1
|
|
20231027,141000,548026080,8720,8720,8720,8720,0
|
|
20231027,140900,548026080,8720,8720,8720,8720,0
|
|
20231027,140800,548026080,8720,8730,8740,8720,62
|
|
20231027,140700,547484900,8720,8720,8720,8720,0
|
|
20231027,140600,547484900,8720,8730,8730,8720,65
|
|
20231027,140500,546917470,8730,8750,8750,8730,236
|
|
20231027,140400,544855390,8750,8750,8750,8750,1
|
|
20231027,140300,544846640,8730,8730,8730,8730,0
|
|
20231027,140200,544846640,8730,8730,8730,8730,0
|
|
20231027,140100,544846640,8730,8730,8730,8730,0
|
|
20231027,140000,544846640,8730,8730,8730,8730,0
|
|
20231027,135900,544846640,8730,8730,8730,8730,0
|
|
20231027,135800,544846640,8730,8730,8730,8730,1
|
|
20231027,135700,544837910,8750,8750,8750,8750,10
|
|
20231027,135600,544750410,8750,8750,8750,8730,215
|
|
20231027,135500,542872890,8730,8730,8730,8730,0
|
|
20231027,135400,542872890,8730,8740,8740,8730,100
|
|
20231027,135300,541999730,8740,8740,8740,8740,0
|
|
20231027,135200,541999730,8740,8740,8740,8740,0
|
|
20231027,135100,541999730,8740,8740,8740,8740,17
|
|
20231027,135000,541851150,8740,8730,8740,8730,9
|
|
20231027,134900,541772500,8730,8730,8730,8730,0
|
|
20231027,134800,541772500,8730,8740,8740,8730,60
|
|
20231027,134700,541248650,8740,8740,8740,8740,68
|
|
20231027,134600,540654330,8740,8740,8740,8740,0
|
|
20231027,134500,540654330,8740,8740,8740,8740,4
|
|
20231027,134400,540619370,8740,8740,8740,8740,0
|
|
20231027,134300,540619370,8740,8740,8740,8740,0
|
|
20231027,134200,540619370,8740,8740,8740,8740,7
|
|
20231027,134100,540558190,8750,8750,8750,8750,0
|
|
20231027,134000,540558190,8750,8750,8750,8750,0
|
|
20231027,133900,540558190,8750,8750,8750,8750,3
|
|
20231027,133800,540531940,8740,8740,8740,8740,38
|
|
20231027,133700,540199820,8730,8730,8730,8730,2
|
|
20231027,133600,540182360,8730,8730,8730,8730,5
|
|
20231027,133500,540138710,8730,8730,8730,8730,0
|
|
20231027,133400,540138710,8730,8730,8730,8730,1
|
|
20231027,133300,540129980,8730,8730,8730,8730,100
|
|
20231027,133200,539256980,8740,8710,8740,8710,6
|
|
20231027,133100,539204660,8690,8690,8690,8690,0
|
|
20231027,133000,539204660,8690,8690,8690,8690,20
|
|
20231027,132900,539030860,8690,8690,8690,8690,0
|
|
20231027,132800,539030860,8690,8690,8690,8690,19
|
|
20231027,132700,538865750,8690,8690,8690,8690,0
|
|
20231027,132600,538865750,8690,8700,8700,8690,88
|
|
20231027,132500,538100730,8740,8670,8740,8670,15
|
|
20231027,132400,537970610,8740,8740,8740,8670,72
|
|
20231027,132300,537346230,8700,8700,8700,8700,0
|
|
20231027,132200,537346230,8700,8700,8700,8700,0
|
|
20231027,132100,537346230,8700,8700,8700,8700,0
|
|
20231027,132000,537346230,8700,8700,8700,8700,0
|
|
20231027,131900,537346230,8700,8700,8700,8700,0
|
|
20231027,131800,537346230,8700,8700,8700,8700,1
|
|
20231027,131700,537337530,8660,8680,8680,8660,1044
|
|
20231027,131600,528286420,8680,8680,8680,8680,0
|
|
20231027,131500,528286420,8680,8680,8680,8680,212
|
|
20231027,131400,526446260,8690,8700,8700,8690,1162
|
|
20231027,131300,516347000,8710,8720,8720,8710,281
|
|
20231027,131200,513898440,8710,8710,8710,8710,0
|
|
20231027,131100,513898440,8710,8710,8710,8710,0
|
|
20231027,131000,513898440,8710,8710,8710,8710,0
|
|
20231027,130900,513898440,8710,8710,8710,8710,0
|
|
20231027,130800,513898440,8710,8710,8710,8710,0
|
|
20231027,130700,513898440,8710,8710,8710,8710,197
|
|
20231027,130600,512182570,8710,8720,8720,8710,25
|
|
20231027,130500,511964720,8720,8720,8720,8720,0
|
|
20231027,130400,511964720,8720,8720,8720,8720,0
|
|
20231027,130300,511964720,8720,8720,8720,8720,34
|
|
20231027,130200,511668240,8710,8710,8710,8710,100
|
|
20231027,130100,510797240,8710,8710,8710,8710,0
|
|
20231027,130000,510797240,8710,8710,8710,8710,0
|
|
20231027,125900,510797240,8710,8710,8710,8710,0
|
|
20231027,125800,510797240,8710,8710,8710,8710,25
|
|
20231027,125700,510579490,8720,8720,8720,8720,162
|
|
20231027,125600,509166850,8720,8720,8720,8720,165
|
|
20231027,125500,507728050,8720,8720,8720,8720,0
|
|
20231027,125400,507728050,8720,8720,8720,8710,150
|
|
20231027,125300,506420150,8710,8720,8720,8710,163
|
|
20231027,125200,504998820,8720,8720,8720,8720,0
|
|
20231027,125100,504998820,8720,8740,8740,8720,343
|
|
20231027,125000,502004880,8750,8750,8750,8750,4
|
|
20231027,124900,501969880,8750,8760,8760,8750,763
|
|
20231027,124800,495293390,8810,8810,8810,8810,0
|
|
20231027,124700,495293390,8810,8760,8810,8760,54
|
|
20231027,124600,494820300,8760,8760,8760,8760,0
|
|
20231027,124500,494820300,8760,8770,8770,8760,163
|
|
20231027,124400,493392020,8770,8770,8770,8770,0
|
|
20231027,124300,493392020,8770,8770,8770,8770,0
|
|
20231027,124200,493392020,8770,8770,8770,8770,0
|
|
20231027,124100,493392020,8770,8770,8770,8770,36
|
|
20231027,124000,493076300,8780,8780,8780,8780,215
|
|
20231027,123900,491188600,8800,8800,8800,8800,0
|
|
20231027,123800,491188600,8800,8800,8800,8800,10
|
|
20231027,123700,491100600,8780,8770,8790,8770,312
|
|
20231027,123600,488361360,8780,8780,8780,8780,384
|
|
20231027,123500,484989840,8780,8780,8780,8780,69
|
|
20231027,123400,484384020,8790,8790,8790,8790,51
|
|
20231027,123300,483935730,8790,8790,8790,8790,0
|
|
20231027,123200,483935730,8790,8810,8810,8790,63
|
|
20231027,123100,483381270,8810,8810,8810,8810,13
|
|
20231027,123000,483266740,8810,8810,8810,8810,0
|
|
20231027,122900,483266740,8810,8810,8810,8810,47
|
|
20231027,122800,482852670,8810,8810,8810,8810,0
|
|
20231027,122700,482852670,8810,8810,8810,8810,7
|
|
20231027,122600,482791000,8800,8800,8800,8800,11
|
|
20231027,122500,482694200,8820,8820,8820,8820,0
|
|
20231027,122400,482694200,8820,8820,8820,8820,7
|
|
20231027,122300,482632460,8790,8790,8790,8790,0
|
|
20231027,122200,482632460,8790,8790,8790,8790,0
|
|
20231027,122100,482632460,8790,8790,8790,8790,0
|
|
20231027,122000,482632460,8790,8800,8800,8790,734
|
|
20231027,121900,476174630,8810,8810,8810,8810,0
|
|
20231027,121800,476174630,8810,8810,8810,8810,205
|
|
20231027,121700,474368580,8820,8820,8820,8820,21
|
|
20231027,121600,474183360,8830,8830,8830,8820,163
|
|
20231027,121500,472744090,8840,8850,8850,8840,45
|
|
20231027,121400,472346180,8850,8840,8850,8840,8
|
|
20231027,121300,472275450,8840,8840,8840,8840,0
|
|
20231027,121200,472275450,8840,8840,8840,8840,11
|
|
20231027,121100,472178210,8850,8850,8850,8850,12
|
|
20231027,121000,472072010,8850,8850,8850,8850,0
|
|
20231027,120900,472072010,8850,8850,8850,8850,7
|
|
20231027,120800,472010060,8840,8840,8840,8840,0
|
|
20231027,120700,472010060,8840,8840,8840,8840,0
|
|
20231027,120600,472010060,8840,8850,8850,8840,224
|
|
20231027,120500,470027880,8850,8850,8850,8850,0
|
|
20231027,120400,470027880,8850,8860,8860,8850,125
|
|
20231027,120300,468920450,8850,8850,8850,8850,0
|
|
20231027,120200,468920450,8850,8850,8850,8850,0
|
|
20231027,120100,468920450,8850,8850,8850,8850,1
|
|
20231027,120000,468911600,8850,8860,8860,8850,140
|
|
20231027,115900,467672530,8850,8850,8850,8850,13
|
|
20231027,115800,467557480,8850,8850,8850,8850,15
|
|
20231027,115700,467424730,8850,8850,8850,8850,20
|
|
20231027,115600,467247730,8850,8860,8860,8850,145
|
|
20231027,115500,465963350,8860,8860,8860,8860,1
|
|
20231027,115400,465954490,8870,8870,8870,8870,25
|
|
20231027,115300,465732740,8860,8860,8860,8860,0
|
|
20231027,115200,465732740,8860,8860,8860,8860,0
|
|
20231027,115100,465732740,8860,8860,8860,8860,97
|
|
20231027,115000,464873320,8870,8870,8870,8870,17
|
|
20231027,114900,464722530,8860,8860,8860,8860,20
|
|
20231027,114800,464545330,8860,8870,8870,8860,8
|
|
20231027,114700,464474380,8870,8870,8870,8870,0
|
|
20231027,114600,464474380,8870,8870,8870,8870,55
|
|
20231027,114500,463986530,8870,8870,8870,8870,9
|
|
20231027,114400,463906700,8870,8870,8870,8870,7
|
|
20231027,114300,463844610,8870,8870,8870,8870,114
|
|
20231027,114200,462833430,8870,8870,8870,8870,19
|
|
20231027,114100,462664900,8870,8870,8870,8870,1
|
|
20231027,114000,462656030,8870,8870,8870,8860,93
|
|
20231027,113900,461831370,8870,8870,8870,8870,10
|
|
20231027,113800,461742670,8880,8870,8880,8870,292
|
|
20231027,113700,459150000,8870,8870,8870,8870,0
|
|
20231027,113600,459150000,8870,8870,8870,8870,0
|
|
20231027,113500,459150000,8870,8880,8880,8870,149
|
|
20231027,113400,457827200,8890,8890,8890,8890,17
|
|
20231027,113300,457676070,8880,8880,8880,8880,5
|
|
20231027,113200,457631670,8880,8880,8880,8880,0
|
|
20231027,113100,457631670,8880,8880,8880,8880,21
|
|
20231027,113000,457445190,8890,8890,8890,8890,0
|
|
20231027,112900,457445190,8890,8890,8890,8890,0
|
|
20231027,112800,457445190,8890,8880,8890,8880,75
|
|
20231027,112700,456779140,8890,8850,8890,8850,682
|
|
20231027,112600,450717980,8850,8850,8850,8850,471
|
|
20231027,112500,446549630,8830,8830,8830,8830,0
|
|
20231027,112400,446549630,8830,8830,8830,8830,50
|
|
20231027,112300,446108130,8830,8830,8830,8830,0
|
|
20231027,112200,446108130,8830,8840,8840,8830,50
|
|
20231027,112100,445666480,8850,8850,8850,8850,0
|
|
20231027,112000,445666480,8850,8850,8850,8850,1
|
|
20231027,111900,445657630,8850,8850,8850,8850,1
|
|
20231027,111800,445648780,8820,8820,8820,8820,0
|
|
20231027,111700,445648780,8820,8850,8850,8820,69
|
|
20231027,111600,445038920,8860,8860,8860,8860,32
|
|
20231027,111500,444755400,8880,8880,8880,8880,0
|
|
20231027,111400,444755400,8880,8880,8880,8880,0
|
|
20231027,111300,444755400,8880,8880,8880,8880,0
|
|
20231027,111200,444755400,8880,8880,8880,8880,0
|
|
20231027,111100,444755400,8880,8840,8880,8840,413
|
|
20231027,111000,441090400,8840,8850,8850,8840,43
|
|
20231027,110900,440710110,8850,8850,8850,8850,13
|
|
20231027,110800,440595060,8850,8850,8850,8850,22
|
|
20231027,110700,440400360,8860,8860,8860,8860,2
|
|
20231027,110600,440382640,8860,8880,8880,8860,49
|
|
20231027,110500,439948320,8880,8870,8880,8870,25
|
|
20231027,110400,439726370,8870,8870,8870,8870,5
|
|
20231027,110300,439682020,8870,8870,8870,8870,7
|
|
20231027,110200,439619930,8870,8860,8870,8860,156
|
|
20231027,110100,438236910,8840,8840,8840,8840,0
|
|
20231027,110000,438236910,8840,8840,8840,8840,0
|
|
20231027,105900,438236910,8840,8860,8860,8840,844
|
|
20231027,105800,430768130,8870,8870,8870,8870,58
|
|
20231027,105700,430253670,8890,8880,8890,8880,71
|
|
20231027,105600,429623100,8880,8880,8880,8880,1
|
|
20231027,105500,429614220,8880,8890,8890,8880,62
|
|
20231027,105400,429063270,8910,8920,8920,8900,75
|
|
20231027,105300,428395300,8910,8910,8920,8910,292
|
|
20231027,105200,425791590,8910,8910,8910,8910,18
|
|
20231027,105100,425631210,8910,8900,8910,8900,42
|
|
20231027,105000,425257340,8900,8900,8900,8900,184
|
|
20231027,104900,423619740,8900,8900,8900,8900,7
|
|
20231027,104800,423557440,8880,8880,8880,8880,6
|
|
20231027,104700,423504160,8880,8880,8880,8880,113
|
|
20231027,104600,422500720,8880,8880,8880,8880,231
|
|
20231027,104500,420449440,8910,8910,8910,8910,0
|
|
20231027,104400,420449440,8910,8910,8910,8910,25
|
|
20231027,104300,420226690,8910,8910,8910,8910,0
|
|
20231027,104200,420226690,8910,8910,8910,8900,60
|
|
20231027,104100,419692600,8900,8870,8900,8870,769
|
|
20231027,104000,412855640,8860,8860,8860,8860,1
|
|
20231027,103900,412846780,8880,8880,8890,8880,140
|
|
20231027,103800,411602610,8870,8870,8870,8870,202
|
|
20231027,103700,409810870,8870,8870,8870,8860,60
|
|
20231027,103600,409278960,8900,8890,8900,8890,3
|
|
20231027,103500,409252280,8900,8870,8900,8850,1262
|
|
20231027,103400,398053710,8860,8840,8870,8840,756
|
|
20231027,103300,391353100,8840,8840,8840,8840,7
|
|
20231027,103200,391291220,8860,8780,8860,8780,1557
|
|
20231027,103100,377556620,8780,8780,8780,8780,55
|
|
20231027,103000,377073720,8790,8780,8790,8780,21
|
|
20231027,102900,376889250,8790,8790,8790,8790,10
|
|
20231027,102800,376801350,8790,8790,8790,8790,69
|
|
20231027,102700,376194840,8790,8810,8810,8790,22
|
|
20231027,102600,376001040,8810,8810,8810,8810,0
|
|
20231027,102500,376001040,8810,8810,8810,8810,25
|
|
20231027,102400,375780790,8800,8810,8810,8800,124
|
|
20231027,102300,374689490,8810,8790,8810,8790,413
|
|
20231027,102200,371055020,8800,8810,8810,8800,904
|
|
20231027,102100,363091980,8830,8830,8830,8830,50
|
|
20231027,102000,362650480,8830,8820,8830,8820,57
|
|
20231027,101900,362147720,8820,8810,8820,8810,7
|
|
20231027,101800,362086030,8810,8780,8810,8780,1336
|
|
20231027,101700,350319250,8780,8770,8780,8770,335
|
|
20231027,101600,347378050,8750,8740,8750,8740,147
|
|
20231027,101500,346092610,8720,8710,8720,8710,180
|
|
20231027,101400,344524090,8650,8650,8650,8650,0
|
|
20231027,101300,344524090,8650,8650,8650,8650,0
|
|
20231027,101200,344524090,8650,8650,8650,8650,343
|
|
20231027,101100,341557140,8650,8690,8690,8650,1138
|
|
20231027,101000,331695770,8690,8710,8710,8690,446
|
|
20231027,100900,327815740,8710,8700,8710,8700,91
|
|
20231027,100800,327023990,8710,8710,8710,8710,7
|
|
20231027,100700,326963020,8710,8710,8710,8710,40
|
|
20231027,100600,326614620,8720,8700,8720,8700,521
|
|
20231027,100500,322076540,8690,8690,8690,8690,0
|
|
20231027,100400,322076540,8690,8690,8690,8690,20
|
|
20231027,100300,321902740,8690,8670,8690,8670,2765
|
|
20231027,100200,297904750,8620,8620,8620,8620,2078
|
|
20231027,100100,279992390,8670,8640,8670,8640,84
|
|
20231027,100000,279266410,8610,8620,8620,8610,43
|
|
20231027,095900,278896100,8600,8670,8690,8510,1693
|
|
20231027,095800,264360840,8680,8670,8680,8670,26
|
|
20231027,095700,264135360,8680,8680,8680,8680,68
|
|
20231027,095600,263545120,8680,8690,8690,8680,328
|
|
20231027,095500,260695060,8690,8710,8810,8690,270
|
|
20231027,095400,258333030,8710,8730,8730,8710,154
|
|
20231027,095300,256990120,8730,8730,8730,8730,9
|
|
20231027,095200,256911550,8730,8730,8730,8730,28
|
|
20231027,095100,256667110,8730,8720,8730,8720,26
|
|
20231027,095000,256440170,8720,8700,8730,8700,248
|
|
20231027,094900,254277870,8700,8690,8700,8690,101
|
|
20231027,094800,253399440,8690,8690,8690,8690,27
|
|
20231027,094700,253164810,8650,8650,8660,8650,592
|
|
20231027,094600,248043010,8630,8630,8640,8630,251
|
|
20231027,094500,245876410,8630,8620,8630,8620,5
|
|
20231027,094400,245833290,8640,8640,8640,8640,7
|
|
20231027,094300,245772810,8610,8600,8610,8600,119
|
|
20231027,094200,244748560,8560,8560,8580,8560,652
|
|
20231027,094100,239167190,8560,8580,8580,8560,290
|
|
20231027,094000,236684770,8590,8640,8640,8590,4354
|
|
20231027,093900,199181900,8640,8650,8650,8640,354
|
|
20231027,093800,196123090,8650,8650,8650,8650,542
|
|
20231027,093700,191434790,8710,8680,8710,8650,338
|
|
20231027,093600,188510230,8670,8670,8670,8670,165
|
|
20231027,093500,187079680,8670,8670,8670,8670,69
|
|
20231027,093400,186481450,8670,8700,8700,8670,3
|
|
20231027,093300,186455380,8700,8700,8700,8700,44
|
|
20231027,093200,186072580,8700,8660,8700,8660,77
|
|
20231027,093100,185404600,8650,8630,8650,8620,299
|
|
20231027,093000,182823660,8630,8640,8640,8630,1377
|
|
20231027,092900,170933400,8640,8650,8650,8640,550
|
|
20231027,092800,166181200,8660,8670,8670,8640,484
|
|
20231027,092700,161990460,8670,8680,8710,8670,242
|
|
20231027,092600,159890120,8680,8680,8680,8680,10
|
|
20231027,092500,159803320,8670,8680,8680,8660,191
|
|
20231027,092400,158146520,8690,8740,8740,8690,4096
|
|
20231027,092300,122437080,8740,8740,8740,8740,0
|
|
20231027,092200,122437080,8740,8750,8750,8740,25
|
|
20231027,092100,122218380,8740,8740,8740,8740,47
|
|
20231027,092000,121807600,8740,8740,8740,8740,19
|
|
20231027,091900,121641540,8730,8730,8730,8730,200
|
|
20231027,091800,119895540,8720,8730,8730,8720,1555
|
|
20231027,091700,106324440,8740,8780,8780,8740,898
|
|
20231027,091600,98466980,8750,8760,8760,8750,140
|
|
20231027,091500,97241270,8760,8740,8760,8740,301
|
|
20231027,091400,94610070,8740,8740,8740,8740,50
|
|
20231027,091300,94173070,8750,8740,8750,8740,243
|
|
20231027,091200,92048250,8750,8760,8760,8750,403
|
|
20231027,091100,88521530,8770,8800,8800,8770,1916
|
|
20231027,091000,71681670,8790,8790,8800,8790,190
|
|
20231027,090900,70011470,8790,8790,8850,8790,1435
|
|
20231027,090800,57384210,8790,8860,8860,8790,2233
|
|
20231027,090700,37637920,8860,8870,8900,8860,1274
|
|
20231027,090600,26310880,8870,8870,8870,8870,40
|
|
20231027,090500,25956080,8870,8870,8870,8860,153
|
|
20231027,090400,24600300,8870,8870,8870,8870,10
|
|
20231027,090300,24511600,8880,8890,8890,8870,142
|
|
20231027,090200,23250880,8910,8910,8910,8910,0
|
|
20231027,090100,23250880,8910,8910,8910,8910,164
|
|
20231027,090000,21789640,8960,8870,8960,8870,2421
|