600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185700,436619500,6030,6030,6030,6030,2023
|
|
20231027,185600,436619500,6030,6030,6030,6030,0
|
|
20231027,185500,436619500,6030,6030,6030,6030,0
|
|
20231027,185400,436619500,6030,6030,6030,6030,0
|
|
20231027,185300,436619500,6030,6030,6030,6030,0
|
|
20231027,185200,436619500,6030,6030,6030,6030,0
|
|
20231027,185100,436619500,6030,6030,6030,6030,0
|
|
20231027,185000,436619500,6030,6030,6030,6030,0
|
|
20231027,184900,436619500,6030,6030,6030,6030,0
|
|
20231027,184800,436619500,6030,6030,6030,6030,0
|
|
20231027,184700,436619500,6030,6030,6030,6030,0
|
|
20231027,184600,436619500,6030,6030,6030,6030,0
|
|
20231027,184500,436619500,6030,6030,6030,6030,0
|
|
20231027,184400,436619500,6030,6030,6030,6030,0
|
|
20231027,184300,436619500,6030,6030,6030,6030,0
|
|
20231027,184200,436619500,6030,6030,6030,6030,0
|
|
20231027,184100,436619500,6030,6030,6030,6030,0
|
|
20231027,184000,436619500,6030,6030,6030,6030,0
|
|
20231027,183900,436619500,6030,6030,6030,6030,0
|
|
20231027,183800,436619500,6030,6030,6030,6030,0
|
|
20231027,183700,436619500,6030,6030,6030,6030,0
|
|
20231027,183600,436619500,6030,6030,6030,6030,0
|
|
20231027,183500,436619500,6030,6030,6030,6030,0
|
|
20231027,183400,436619500,6030,6030,6030,6030,0
|
|
20231027,183300,436619500,6030,6030,6030,6030,0
|
|
20231027,183200,436619500,6030,6030,6030,6030,0
|
|
20231027,183100,436619500,6030,6030,6030,6030,0
|
|
20231027,183000,436619500,6030,6030,6030,6030,0
|
|
20231027,182900,436619500,6030,6030,6030,6030,0
|
|
20231027,182800,436619500,6030,6030,6030,6030,0
|
|
20231027,182700,436619500,6030,6030,6030,6030,2023
|
|
20231027,182600,436619500,6030,6030,6030,6030,0
|
|
20231027,182500,436619500,6030,6030,6030,6030,0
|
|
20231027,182400,436619500,6030,6030,6030,6030,0
|
|
20231027,182300,436619500,6030,6030,6030,6030,0
|
|
20231027,182200,436619500,6030,6030,6030,6030,0
|
|
20231027,182100,436619500,6030,6030,6030,6030,0
|
|
20231027,182000,436619500,6030,6030,6030,6030,0
|
|
20231027,181900,436619500,6030,6030,6030,6030,0
|
|
20231027,181800,436619500,6030,6030,6030,6030,0
|
|
20231027,181700,436619500,6030,6030,6030,6030,0
|
|
20231027,181600,436619500,6030,6030,6030,6030,0
|
|
20231027,181500,436619500,6030,6030,6030,6030,0
|
|
20231027,181400,436619500,6030,6030,6030,6030,0
|
|
20231027,181300,436619500,6030,6030,6030,6030,0
|
|
20231027,181200,436619500,6030,6030,6030,6030,0
|
|
20231027,181100,436619500,6030,6030,6030,6030,0
|
|
20231027,181000,436619500,6030,6030,6030,6030,0
|
|
20231027,180900,436619500,6030,6030,6030,6030,0
|
|
20231027,180800,436619500,6030,6030,6030,6030,0
|
|
20231027,180700,436619500,6030,6030,6030,6030,0
|
|
20231027,180600,436619500,6030,6030,6030,6030,0
|
|
20231027,180500,436619500,6030,6030,6030,6030,0
|
|
20231027,180400,436619500,6030,6030,6030,6030,0
|
|
20231027,180300,436619500,6030,6030,6030,6030,0
|
|
20231027,180200,436619500,6030,6030,6030,6030,0
|
|
20231027,180100,436619500,6030,6030,6030,6030,0
|
|
20231027,180000,436619500,6030,6030,6030,6030,0
|
|
20231027,175900,436619500,6030,6030,6030,6030,0
|
|
20231027,175800,436619500,6030,6030,6030,6030,0
|
|
20231027,175700,436619500,6030,6030,6030,6030,2023
|
|
20231027,175600,436619500,6030,6030,6030,6030,0
|
|
20231027,175500,436619500,6030,6030,6030,6030,0
|
|
20231027,175400,436619500,6030,6030,6030,6030,0
|
|
20231027,175300,436619500,6030,6030,6030,6030,0
|
|
20231027,175200,436619500,6030,6030,6030,6030,0
|
|
20231027,175100,436619500,6030,6030,6030,6030,0
|
|
20231027,175000,436619500,6030,6030,6030,6030,0
|
|
20231027,174900,436619500,6030,6030,6030,6030,0
|
|
20231027,174800,436619500,6030,6030,6030,6030,0
|
|
20231027,174700,436619500,6030,6030,6030,6030,0
|
|
20231027,174600,436619500,6030,6030,6030,6030,0
|
|
20231027,174500,436619500,6030,6030,6030,6030,0
|
|
20231027,174400,436619500,6030,6030,6030,6030,0
|
|
20231027,174300,436619500,6030,6030,6030,6030,0
|
|
20231027,174200,436619500,6030,6030,6030,6030,0
|
|
20231027,174100,436619500,6030,6030,6030,6030,0
|
|
20231027,174000,436619500,6030,6030,6030,6030,0
|
|
20231027,173900,436619500,6030,6030,6030,6030,0
|
|
20231027,173800,436619500,6030,6030,6030,6030,0
|
|
20231027,173700,436619500,6030,6030,6030,6030,0
|
|
20231027,173600,436619500,6030,6030,6030,6030,0
|
|
20231027,173500,436619500,6030,6030,6030,6030,0
|
|
20231027,173400,436619500,6030,6030,6030,6030,0
|
|
20231027,173300,436619500,6030,6030,6030,6030,0
|
|
20231027,173200,436619500,6030,6030,6030,6030,0
|
|
20231027,173100,436619500,6030,6030,6030,6030,0
|
|
20231027,173000,436619500,6030,6030,6030,6030,0
|
|
20231027,172900,436619500,6030,6030,6030,6030,0
|
|
20231027,172800,436619500,6030,6030,6030,6030,0
|
|
20231027,172700,436619500,6030,6030,6030,6030,2023
|
|
20231027,172600,436619500,6030,6030,6030,6030,0
|
|
20231027,172500,436619500,6030,6030,6030,6030,0
|
|
20231027,172400,436619500,6030,6030,6030,6030,0
|
|
20231027,172300,436619500,6030,6030,6030,6030,0
|
|
20231027,172200,436619500,6030,6030,6030,6030,0
|
|
20231027,172100,436619500,6030,6030,6030,6030,0
|
|
20231027,172000,436619500,6030,6030,6030,6030,0
|
|
20231027,171900,436619500,6030,6030,6030,6030,0
|
|
20231027,171800,436619500,6030,6030,6030,6030,0
|
|
20231027,171700,436619500,6030,6030,6030,6030,0
|
|
20231027,171600,436619500,6030,6030,6030,6030,0
|
|
20231027,171500,436619500,6030,6030,6030,6030,0
|
|
20231027,171400,436619500,6030,6030,6030,6030,0
|
|
20231027,171300,436619500,6030,6030,6030,6030,0
|
|
20231027,171200,436619500,6030,6030,6030,6030,0
|
|
20231027,171100,436619500,6030,6030,6030,6030,0
|
|
20231027,171000,436619500,6030,6030,6030,6030,0
|
|
20231027,170900,436619500,6030,6030,6030,6030,0
|
|
20231027,170800,436619500,6030,6030,6030,6030,0
|
|
20231027,170700,436619500,6030,6030,6030,6030,0
|
|
20231027,170600,436619500,6030,6030,6030,6030,0
|
|
20231027,170500,436619500,6030,6030,6030,6030,0
|
|
20231027,170400,436619500,6030,6030,6030,6030,0
|
|
20231027,170300,436619500,6030,6030,6030,6030,0
|
|
20231027,170200,436619500,6030,6030,6030,6030,0
|
|
20231027,170100,436619500,6030,6030,6030,6030,0
|
|
20231027,170000,436619500,6030,6030,6030,6030,0
|
|
20231027,165900,436619500,6030,6030,6030,6030,0
|
|
20231027,165800,436619500,6030,6030,6030,6030,0
|
|
20231027,165700,436619500,6030,6030,6030,6030,2023
|
|
20231027,165600,436619500,6030,6030,6030,6030,0
|
|
20231027,165500,436619500,6030,6030,6030,6030,0
|
|
20231027,165400,436619500,6030,6030,6030,6030,0
|
|
20231027,165300,436619500,6030,6030,6030,6030,0
|
|
20231027,165200,436619500,6030,6030,6030,6030,0
|
|
20231027,165100,436619500,6030,6030,6030,6030,0
|
|
20231027,165000,436619500,6030,6030,6030,6030,0
|
|
20231027,164900,436619500,6030,6030,6030,6030,0
|
|
20231027,164800,436619500,6030,6030,6030,6030,0
|
|
20231027,164700,436619500,6030,6030,6030,6030,0
|
|
20231027,164600,436619500,6030,6030,6030,6030,0
|
|
20231027,164500,436619500,6030,6030,6030,6030,0
|
|
20231027,164400,436619500,6030,6030,6030,6030,0
|
|
20231027,164300,436619500,6030,6030,6030,6030,0
|
|
20231027,164200,436619500,6030,6030,6030,6030,0
|
|
20231027,164100,436619500,6030,6030,6030,6030,0
|
|
20231027,164000,436619500,6030,6030,6030,6030,0
|
|
20231027,163900,436619500,6030,6030,6030,6030,0
|
|
20231027,163800,436619500,6030,6030,6030,6030,0
|
|
20231027,163700,436619500,6030,6030,6030,6030,0
|
|
20231027,163600,436619500,6030,6030,6030,6030,0
|
|
20231027,163500,436619500,6030,6030,6030,6030,0
|
|
20231027,163400,436619500,6030,6030,6030,6030,0
|
|
20231027,163300,436619500,6030,6030,6030,6030,0
|
|
20231027,163200,436619500,6030,6030,6030,6030,0
|
|
20231027,163100,436619500,6030,6030,6030,6030,0
|
|
20231027,163000,436619500,6030,6030,6030,6030,0
|
|
20231027,162900,436619500,6030,6030,6030,6030,0
|
|
20231027,162800,436619500,6030,6030,6030,6030,0
|
|
20231027,162700,436619500,6030,6030,6030,6030,2023
|
|
20231027,162600,436619500,6030,6030,6030,6030,0
|
|
20231027,162500,436619500,6030,6030,6030,6030,0
|
|
20231027,162400,436619500,6030,6030,6030,6030,0
|
|
20231027,162300,436619500,6030,6030,6030,6030,0
|
|
20231027,162200,436619500,6030,6030,6030,6030,0
|
|
20231027,162100,436619500,6030,6030,6030,6030,0
|
|
20231027,162000,436619500,6030,6030,6030,6030,0
|
|
20231027,161900,436619500,6030,6030,6030,6030,0
|
|
20231027,161800,436619500,6030,6030,6030,6030,0
|
|
20231027,161700,436619500,6030,6030,6030,6030,0
|
|
20231027,161600,436619500,6030,6030,6030,6030,0
|
|
20231027,161500,436619500,6030,6030,6030,6030,0
|
|
20231027,161400,436619500,6030,6030,6030,6030,0
|
|
20231027,161300,436619500,6030,6030,6030,6030,0
|
|
20231027,161200,436619500,6030,6030,6030,6030,0
|
|
20231027,161100,436619500,6030,6030,6030,6030,0
|
|
20231027,161000,436619500,6030,6030,6030,6030,0
|
|
20231027,160900,436619500,6030,6030,6030,6030,0
|
|
20231027,160800,436619500,6030,6030,6030,6030,0
|
|
20231027,160700,436619500,6030,6030,6030,6030,0
|
|
20231027,160600,436619500,6030,6030,6030,6030,0
|
|
20231027,160500,436619500,6030,6030,6030,6030,0
|
|
20231027,160400,436619500,6030,6030,6030,6030,0
|
|
20231027,160300,436619500,6030,6030,6030,6030,0
|
|
20231027,160200,436619500,6030,6030,6030,6030,0
|
|
20231027,160100,436619500,6030,6030,6030,6030,0
|
|
20231027,160000,436619500,6030,6030,6030,6030,0
|
|
20231027,155900,436619500,6030,6030,6030,6030,0
|
|
20231027,155800,436619500,6030,6030,6030,6030,0
|
|
20231027,155700,436619500,6030,6030,6030,6030,2023
|
|
20231027,155600,436619500,6030,6030,6030,6030,0
|
|
20231027,155500,436619500,6030,6030,6030,6030,0
|
|
20231027,155400,436619500,6030,6030,6030,6030,0
|
|
20231027,155300,436619500,6030,6030,6030,6030,0
|
|
20231027,155200,436619500,6030,6030,6030,6030,0
|
|
20231027,155100,436619500,6030,6030,6030,6030,0
|
|
20231027,155000,436619500,6030,6030,6030,6030,0
|
|
20231027,154900,436619500,6030,6030,6030,6030,0
|
|
20231027,154800,436619500,6030,6030,6030,6030,0
|
|
20231027,154700,436619500,6030,6030,6030,6030,0
|
|
20231027,154600,436619500,6030,6030,6030,6030,0
|
|
20231027,154500,436619500,6030,6030,6030,6030,0
|
|
20231027,154400,436619500,6030,6030,6030,6030,0
|
|
20231027,154300,436619500,6030,6030,6030,6030,0
|
|
20231027,154200,436619500,6030,6030,6030,6030,0
|
|
20231027,154100,436619500,6030,6030,6030,6030,0
|
|
20231027,154000,436619500,6030,6030,6030,6030,0
|
|
20231027,153900,436619500,6030,6030,6030,6030,0
|
|
20231027,153800,436619500,6030,6030,6030,6030,0
|
|
20231027,153700,436619500,6030,6030,6030,6030,0
|
|
20231027,153600,436619500,6030,6030,6030,6030,0
|
|
20231027,153500,436619500,6030,6030,6030,6030,0
|
|
20231027,153400,436619500,6030,6030,6030,6030,0
|
|
20231027,153300,436619500,6030,6030,6030,6030,0
|
|
20231027,153200,436619500,6030,6030,6030,6030,0
|
|
20231027,153100,436619500,6030,6030,6030,6030,0
|
|
20231027,153000,436619500,6030,6030,6030,6030,2023
|
|
20231027,152900,424420810,6060,6060,6060,6060,0
|
|
20231027,152800,424420810,6060,6060,6060,6060,0
|
|
20231027,152700,424420810,6060,6060,6060,6060,0
|
|
20231027,152600,424420810,6060,6060,6060,6060,0
|
|
20231027,152500,424420810,6060,6060,6060,6060,0
|
|
20231027,152400,424420810,6060,6060,6060,6060,0
|
|
20231027,152300,424420810,6060,6060,6060,6060,0
|
|
20231027,152200,424420810,6060,6060,6060,6060,0
|
|
20231027,152100,424420810,6060,6060,6060,6060,0
|
|
20231027,152000,424420810,6060,6060,6060,6060,0
|
|
20231027,151900,424420810,6060,6040,6060,6030,445
|
|
20231027,151800,421734640,6040,6040,6040,6040,16
|
|
20231027,151700,421638000,6050,6050,6050,6050,1
|
|
20231027,151600,421631950,6040,6040,6040,6040,124
|
|
20231027,151500,420882990,6070,6070,6070,6070,1
|
|
20231027,151400,420876920,6050,6050,6050,6050,10
|
|
20231027,151300,420816420,6070,6070,6070,6070,49
|
|
20231027,151200,420518990,6040,6040,6040,6040,0
|
|
20231027,151100,420518990,6040,6040,6040,6040,0
|
|
20231027,151000,420518990,6040,6040,6040,6040,20
|
|
20231027,150900,420398190,6040,6040,6040,6040,50
|
|
20231027,150800,420096190,6050,6050,6050,6050,68
|
|
20231027,150700,419684790,6060,6060,6060,6060,2
|
|
20231027,150600,419672670,6090,6090,6090,6090,0
|
|
20231027,150500,419672670,6090,6090,6090,6090,0
|
|
20231027,150400,419672670,6090,6090,6090,6090,0
|
|
20231027,150300,419672670,6090,6090,6090,6090,0
|
|
20231027,150200,419672670,6090,6090,6090,6090,0
|
|
20231027,150100,419672670,6090,6090,6090,6090,7
|
|
20231027,150000,419630040,6040,6060,6060,6040,661
|
|
20231027,145900,415631560,6110,6110,6110,6110,0
|
|
20231027,145800,415631560,6110,6110,6110,6110,0
|
|
20231027,145700,415631560,6110,6100,6110,6100,1174
|
|
20231027,145600,408469290,6090,6070,6100,6070,1979
|
|
20231027,145500,396425120,6070,6030,6070,6030,1360
|
|
20231027,145400,388187190,6030,6030,6030,6030,47
|
|
20231027,145300,387903780,6030,6030,6030,6030,186
|
|
20231027,145200,386782200,6030,6030,6030,6020,258
|
|
20231027,145100,385227910,6030,6030,6030,6030,140
|
|
20231027,145000,384383710,6030,6030,6030,6030,295
|
|
20231027,144900,382604860,6030,6030,6030,6030,66
|
|
20231027,144800,382206880,6020,6020,6020,6020,103
|
|
20231027,144700,381586820,6020,6030,6030,6020,160
|
|
20231027,144600,380622490,6030,6030,6030,6030,140
|
|
20231027,144500,379778290,6030,6030,6030,6030,140
|
|
20231027,144400,378934090,6030,6030,6030,6030,164
|
|
20231027,144300,377945170,6030,6030,6030,6030,140
|
|
20231027,144200,377100970,6030,6030,6030,6030,185
|
|
20231027,144100,375985420,6030,6030,6030,6030,259
|
|
20231027,144000,374423650,6020,6020,6020,6020,50
|
|
20231027,143900,374122650,6030,6030,6030,6030,206
|
|
20231027,143800,372880470,6030,6020,6030,6020,278
|
|
20231027,143700,371204140,6020,6020,6020,6020,2
|
|
20231027,143600,371192100,5990,6000,6020,5990,1019
|
|
20231027,143500,365085300,6000,6010,6010,5990,764
|
|
20231027,143400,360501070,6010,6020,6020,6010,2260
|
|
20231027,143300,346916540,6020,6030,6030,6020,247
|
|
20231027,143200,345428270,6030,6020,6030,6020,53
|
|
20231027,143100,345108740,6020,6030,6030,6020,213
|
|
20231027,143000,343826290,6010,6010,6020,6010,1006
|
|
20231027,142900,337779300,6010,6010,6010,6010,0
|
|
20231027,142800,337779300,6010,6010,6010,6010,20
|
|
20231027,142700,337659100,6000,6000,6000,6000,10
|
|
20231027,142600,337599100,6010,6010,6010,6010,0
|
|
20231027,142500,337599100,6010,5990,6010,5990,229
|
|
20231027,142400,336227010,6000,6000,6000,6000,745
|
|
20231027,142300,331757010,6010,6010,6010,6010,20
|
|
20231027,142200,331636810,6010,6010,6010,6010,0
|
|
20231027,142100,331636810,6010,6010,6010,6010,30
|
|
20231027,142000,331456510,6010,6010,6010,6010,20
|
|
20231027,141900,331336310,6000,6000,6000,6000,0
|
|
20231027,141800,331336310,6000,6000,6000,6000,597
|
|
20231027,141700,327754310,6010,6010,6010,6010,240
|
|
20231027,141600,326311910,6020,6020,6020,6020,0
|
|
20231027,141500,326311910,6020,6020,6020,6020,19
|
|
20231027,141400,326197530,6010,6010,6010,6010,0
|
|
20231027,141300,326197530,6010,6010,6010,6010,252
|
|
20231027,141200,324683010,6010,6020,6020,6000,2262
|
|
20231027,141100,311093250,6020,6020,6020,6020,41
|
|
20231027,141000,310846430,6020,6020,6020,6020,3
|
|
20231027,140900,310828370,6030,6030,6030,6030,19
|
|
20231027,140800,310713800,6030,6030,6030,6030,0
|
|
20231027,140700,310713800,6030,6030,6030,6030,0
|
|
20231027,140600,310713800,6030,6030,6030,6030,20
|
|
20231027,140500,310593200,6030,6030,6030,6030,0
|
|
20231027,140400,310593200,6030,6030,6030,6030,19
|
|
20231027,140300,310478630,6020,6030,6030,6020,214
|
|
20231027,140200,309190300,6020,6020,6020,6020,0
|
|
20231027,140100,309190300,6020,6030,6030,6020,20
|
|
20231027,140000,309069710,6030,6020,6030,6020,106
|
|
20231027,135900,308430890,6030,6030,6030,6030,0
|
|
20231027,135800,308430890,6030,6030,6030,6030,20
|
|
20231027,135700,308310290,6030,6030,6030,6030,0
|
|
20231027,135600,308310290,6030,6030,6030,6030,19
|
|
20231027,135500,308195720,6030,6030,6030,6030,64
|
|
20231027,135400,307809800,6030,6030,6030,6030,15
|
|
20231027,135300,307719350,6030,6030,6030,6030,39
|
|
20231027,135200,307484180,6030,6030,6030,6030,76
|
|
20231027,135100,307025900,6030,6030,6030,6030,24
|
|
20231027,135000,306881180,6030,6030,6030,6030,20
|
|
20231027,134900,306760580,6030,6030,6030,6030,0
|
|
20231027,134800,306760580,6030,6030,6030,6030,39
|
|
20231027,134700,306525410,6010,6010,6010,6010,22
|
|
20231027,134600,306393190,6030,6030,6030,6030,0
|
|
20231027,134500,306393190,6030,6030,6030,6030,20
|
|
20231027,134400,306272590,6030,6030,6030,6030,0
|
|
20231027,134300,306272590,6030,6030,6030,6030,68
|
|
20231027,134200,305862550,6040,6040,6040,6040,0
|
|
20231027,134100,305862550,6040,6040,6040,6040,0
|
|
20231027,134000,305862550,6040,6040,6040,6040,0
|
|
20231027,133900,305862550,6040,6040,6040,6040,1
|
|
20231027,133800,305856510,6030,6030,6030,6030,0
|
|
20231027,133700,305856510,6030,6030,6030,6030,3
|
|
20231027,133600,305838420,6010,6010,6010,6010,82
|
|
20231027,133500,305345600,6030,6030,6030,6030,0
|
|
20231027,133400,305345600,6030,6010,6030,6010,239
|
|
20231027,133300,303908830,6030,6030,6030,6030,0
|
|
20231027,133200,303908830,6030,6030,6030,6030,20
|
|
20231027,133100,303788230,6030,6030,6030,6030,0
|
|
20231027,133000,303788230,6030,6030,6030,6030,0
|
|
20231027,132900,303788230,6030,6030,6030,6030,72
|
|
20231027,132800,303354070,6030,6030,6030,6030,0
|
|
20231027,132700,303354070,6030,6030,6030,6030,0
|
|
20231027,132600,303354070,6030,6030,6030,6030,19
|
|
20231027,132500,303239500,6000,6000,6000,6000,0
|
|
20231027,132400,303239500,6000,6000,6000,6000,178
|
|
20231027,132300,302171500,6000,6000,6000,6000,645
|
|
20231027,132200,298301500,6000,6000,6000,6000,336
|
|
20231027,132100,296285500,6000,6000,6000,6000,19
|
|
20231027,132000,296171500,5990,5990,5990,5990,672
|
|
20231027,131900,292146220,6000,6000,6000,6000,0
|
|
20231027,131800,292146220,6000,6000,6000,6000,20
|
|
20231027,131700,292026220,6000,6000,6000,6000,0
|
|
20231027,131600,292026220,6000,6000,6000,6000,3
|
|
20231027,131500,292008220,6000,6000,6000,6000,30
|
|
20231027,131400,291828220,6000,6000,6000,6000,474
|
|
20231027,131300,288984220,6000,6020,6020,5990,4002
|
|
20231027,131200,264976080,6030,6030,6030,6030,18
|
|
20231027,131100,264867540,6040,6040,6040,6040,2
|
|
20231027,131000,264855460,6030,6030,6030,6030,3
|
|
20231027,130900,264837370,6000,6020,6020,6000,2800
|
|
20231027,130800,248030130,6030,6030,6030,6030,0
|
|
20231027,130700,248030130,6030,6030,6030,6030,497
|
|
20231027,130600,245033220,6030,6030,6030,6030,10
|
|
20231027,130500,244972920,6030,6030,6030,6030,0
|
|
20231027,130400,244972920,6030,6030,6030,6030,33
|
|
20231027,130300,244773930,6030,6030,6030,6030,0
|
|
20231027,130200,244773930,6030,6030,6030,6030,20
|
|
20231027,130100,244653330,6030,6030,6030,6030,8
|
|
20231027,130000,244605090,6030,6030,6030,6030,0
|
|
20231027,125900,244605090,6030,6030,6030,6030,26
|
|
20231027,125800,244448310,6030,6030,6030,6030,16
|
|
20231027,125700,244351830,6030,6030,6030,6030,26
|
|
20231027,125600,244195050,6030,6030,6030,6030,221
|
|
20231027,125500,242862420,6030,6030,6030,6030,4
|
|
20231027,125400,242838300,6040,6040,6040,6040,7
|
|
20231027,125300,242796020,6040,6040,6040,6040,10
|
|
20231027,125200,242735620,6040,6050,6050,6040,55
|
|
20231027,125100,242403410,6040,6040,6040,6040,0
|
|
20231027,125000,242403410,6040,6040,6040,6030,865
|
|
20231027,124900,237186670,6040,6070,6070,6040,102
|
|
20231027,124800,236569470,6080,6080,6080,6080,0
|
|
20231027,124700,236569470,6080,6080,6080,6080,14
|
|
20231027,124600,236484350,6080,6080,6080,6080,14
|
|
20231027,124500,236399230,6080,6080,6080,6080,14
|
|
20231027,124400,236314110,6080,6080,6080,6080,7
|
|
20231027,124300,236271550,6060,6060,6060,6060,0
|
|
20231027,124200,236271550,6060,6060,6060,6060,0
|
|
20231027,124100,236271550,6060,6060,6060,6060,0
|
|
20231027,124000,236271550,6060,6060,6060,6060,1
|
|
20231027,123900,236265490,6080,6080,6080,6080,6
|
|
20231027,123800,236229010,6080,6060,6080,6060,9
|
|
20231027,123700,236174310,6090,6090,6090,6090,8
|
|
20231027,123600,236125590,6090,6090,6090,6090,14
|
|
20231027,123500,236040330,6090,6090,6090,6090,0
|
|
20231027,123400,236040330,6090,6090,6090,6090,7
|
|
20231027,123300,235997700,6090,6090,6090,6090,7
|
|
20231027,123200,235955070,6090,6050,6090,6050,10
|
|
20231027,123100,235894530,6090,6090,6090,6090,14
|
|
20231027,123000,235809270,6090,6090,6090,6090,14
|
|
20231027,122900,235724010,6090,6090,6090,6090,14
|
|
20231027,122800,235638750,6090,6090,6090,6090,1
|
|
20231027,122700,235632660,6030,6030,6030,6030,0
|
|
20231027,122600,235632660,6030,6030,6030,6030,0
|
|
20231027,122500,235632660,6030,6090,6090,6030,1500
|
|
20231027,122400,226553420,6100,6100,6100,6100,14
|
|
20231027,122300,226468020,6100,6100,6100,6100,14
|
|
20231027,122200,226382620,6100,6100,6100,6100,0
|
|
20231027,122100,226382620,6100,6100,6100,6100,7
|
|
20231027,122000,226339920,6090,6090,6090,6090,0
|
|
20231027,121900,226339920,6090,6090,6090,6090,5
|
|
20231027,121800,226309470,6090,6090,6090,6090,0
|
|
20231027,121700,226309470,6090,6100,6100,6090,37
|
|
20231027,121600,226084070,6100,6100,6100,6100,207
|
|
20231027,121500,224821370,6100,6100,6100,6100,60
|
|
20231027,121400,224455370,6100,6100,6100,6100,37
|
|
20231027,121300,224229670,6100,6100,6100,6100,14
|
|
20231027,121200,224144270,6100,6100,6100,6100,0
|
|
20231027,121100,224144270,6100,6100,6100,6100,319
|
|
20231027,121000,222198370,6100,6100,6100,6100,0
|
|
20231027,120900,222198370,6100,6110,6110,6100,159
|
|
20231027,120800,221228330,6110,6110,6110,6110,0
|
|
20231027,120700,221228330,6110,6110,6110,6110,7
|
|
20231027,120600,221185560,6110,6110,6110,6110,7
|
|
20231027,120500,221142790,6110,6110,6110,6110,7
|
|
20231027,120400,221100020,6110,6110,6110,6110,7
|
|
20231027,120300,221057250,6110,6110,6110,6110,7
|
|
20231027,120200,221014480,6110,6110,6110,6110,25
|
|
20231027,120100,220861730,6110,6110,6110,6110,956
|
|
20231027,120000,215020570,6110,6110,6110,6110,0
|
|
20231027,115900,215020570,6110,6110,6110,6110,428
|
|
20231027,115800,212405490,6120,6120,6120,6120,406
|
|
20231027,115700,209920770,6120,6120,6120,6120,0
|
|
20231027,115600,209920770,6120,6120,6120,6120,0
|
|
20231027,115500,209920770,6120,6120,6120,6120,1
|
|
20231027,115400,209914650,6130,6130,6130,6130,2007
|
|
20231027,115300,197611740,6130,6130,6130,6130,7
|
|
20231027,115200,197568830,6130,6130,6130,6130,34
|
|
20231027,115100,197360410,6130,6130,6130,6130,9
|
|
20231027,115000,197305240,6130,6130,6130,6130,7
|
|
20231027,114900,197262330,6130,6130,6130,6130,45
|
|
20231027,114800,196986480,6120,6120,6120,6120,31
|
|
20231027,114700,196796760,6120,6130,6130,6120,8
|
|
20231027,114600,196747730,6130,6130,6130,6130,14
|
|
20231027,114500,196661910,6130,6130,6130,6130,7
|
|
20231027,114400,196619000,6130,6130,6130,6130,14
|
|
20231027,114300,196533180,6130,6130,6130,6130,7
|
|
20231027,114200,196490270,6120,6130,6130,6120,9
|
|
20231027,114100,196435180,6130,6130,6130,6130,10
|
|
20231027,114000,196373880,6120,6120,6120,6120,150
|
|
20231027,113900,195455880,6130,6130,6130,6130,7
|
|
20231027,113800,195412970,6120,6120,6120,6120,300
|
|
20231027,113700,193576970,6120,6120,6120,6120,0
|
|
20231027,113600,193576970,6120,6120,6120,6120,1
|
|
20231027,113500,193570850,6120,6120,6120,6120,697
|
|
20231027,113400,189305210,6120,6120,6120,6120,17
|
|
20231027,113300,189201170,6120,6120,6120,6120,7
|
|
20231027,113200,189158330,6120,6120,6120,6120,7
|
|
20231027,113100,189115490,6120,6120,6120,6120,17
|
|
20231027,113000,189011450,6120,6120,6120,6120,7
|
|
20231027,112900,188968610,6120,6120,6120,6120,0
|
|
20231027,112800,188968610,6120,6120,6120,6120,7
|
|
20231027,112700,188925770,6120,6120,6120,6120,34
|
|
20231027,112600,188717690,6120,6120,6120,6120,14
|
|
20231027,112500,188632010,6120,6120,6120,6120,14
|
|
20231027,112400,188546330,6120,6120,6120,6120,1143
|
|
20231027,112300,181551170,6110,6110,6110,6110,500
|
|
20231027,112200,178496170,6110,6110,6110,6110,0
|
|
20231027,112100,178496170,6110,6110,6110,6110,0
|
|
20231027,112000,178496170,6110,6120,6120,6110,58
|
|
20231027,111900,178141660,6120,6120,6120,6120,14
|
|
20231027,111800,178055980,6120,6120,6120,6120,24
|
|
20231027,111700,177909100,6120,6120,6120,6120,44
|
|
20231027,111600,177639820,6120,6120,6120,6120,7
|
|
20231027,111500,177596980,6110,6110,6110,6110,186
|
|
20231027,111400,176460520,6110,6110,6110,6110,7
|
|
20231027,111300,176417750,6100,6100,6100,6100,0
|
|
20231027,111200,176417750,6100,6100,6100,6100,50
|
|
20231027,111100,176112750,6100,6100,6100,6100,0
|
|
20231027,111000,176112750,6100,6100,6100,6100,824
|
|
20231027,110900,171086350,6100,6100,6100,6100,176
|
|
20231027,110800,170012750,6100,6100,6100,6100,5
|
|
20231027,110700,169982250,6100,6100,6100,6100,0
|
|
20231027,110600,169982250,6100,6100,6100,6100,0
|
|
20231027,110500,169982250,6100,6110,6110,6100,12
|
|
20231027,110400,169908980,6110,6110,6110,6110,7
|
|
20231027,110300,169866210,6110,6110,6110,6110,7
|
|
20231027,110200,169823440,6100,6090,6100,6090,3405
|
|
20231027,110100,149053970,6080,6080,6080,6080,0
|
|
20231027,110000,149053970,6080,6080,6080,6080,0
|
|
20231027,105900,149053970,6080,6080,6080,6080,426
|
|
20231027,105800,146463890,6090,6090,6090,6090,0
|
|
20231027,105700,146463890,6090,6100,6100,6090,554
|
|
20231027,105600,143089490,6100,6100,6100,6100,301
|
|
20231027,105500,141253390,6110,6110,6110,6110,1
|
|
20231027,105400,141247280,6110,6110,6110,6110,0
|
|
20231027,105300,141247280,6110,6110,6110,6110,14
|
|
20231027,105200,141161740,6110,6110,6110,6110,0
|
|
20231027,105100,141161740,6110,6110,6110,6110,0
|
|
20231027,105000,141161740,6110,6110,6110,6110,40
|
|
20231027,104900,140917340,6110,6110,6110,6110,0
|
|
20231027,104800,140917340,6110,6100,6110,6100,51
|
|
20231027,104700,140606230,6110,6110,6110,6110,31
|
|
20231027,104600,140416820,6100,6100,6100,6100,0
|
|
20231027,104500,140416820,6100,6100,6100,6100,0
|
|
20231027,104400,140416820,6100,6090,6100,6090,244
|
|
20231027,104300,138928430,6090,6090,6090,6090,0
|
|
20231027,104200,138928430,6090,6090,6090,6090,0
|
|
20231027,104100,138928430,6090,6090,6090,6090,152
|
|
20231027,104000,138002750,6090,6090,6090,6090,0
|
|
20231027,103900,138002750,6090,6090,6090,6090,5
|
|
20231027,103800,137972300,6090,6090,6090,6090,10
|
|
20231027,103700,137911400,6090,6090,6090,6090,0
|
|
20231027,103600,137911400,6090,6090,6090,6090,0
|
|
20231027,103500,137911400,6090,6090,6090,6090,0
|
|
20231027,103400,137911400,6090,6090,6090,6090,0
|
|
20231027,103300,137911400,6090,6090,6090,6090,300
|
|
20231027,103200,136084400,6090,6090,6090,6090,0
|
|
20231027,103100,136084400,6090,6090,6090,6090,0
|
|
20231027,103000,136084400,6090,6090,6090,6090,10
|
|
20231027,102900,136023500,6090,6090,6090,6090,0
|
|
20231027,102800,136023500,6090,6090,6090,6090,0
|
|
20231027,102700,136023500,6090,6090,6090,6090,0
|
|
20231027,102600,136023500,6090,6090,6090,6090,0
|
|
20231027,102500,136023500,6090,6090,6090,6090,0
|
|
20231027,102400,136023500,6090,6090,6090,6090,0
|
|
20231027,102300,136023500,6090,6090,6090,6090,0
|
|
20231027,102200,136023500,6090,6090,6090,6090,0
|
|
20231027,102100,136023500,6090,6090,6090,6090,0
|
|
20231027,102000,136023500,6090,6070,6090,6070,79
|
|
20231027,101900,135543950,6080,6080,6080,6080,300
|
|
20231027,101800,133719950,6070,6060,6070,6060,245
|
|
20231027,101700,132233850,6070,6070,6070,6070,0
|
|
20231027,101600,132233850,6070,6070,6070,6070,401
|
|
20231027,101500,129799780,6070,6060,6070,6060,222
|
|
20231027,101400,128452460,6060,6060,6060,6060,0
|
|
20231027,101300,128452460,6060,6060,6060,6060,2
|
|
20231027,101200,128440340,6060,6060,6060,6060,400
|
|
20231027,101100,126016340,6060,6060,6060,6060,0
|
|
20231027,101000,126016340,6060,6060,6060,6060,0
|
|
20231027,100900,126016340,6060,6050,6060,6050,232
|
|
20231027,100800,124612530,6050,6050,6050,6050,21
|
|
20231027,100700,124485480,6040,6040,6040,6040,112
|
|
20231027,100600,123809000,6030,6030,6030,6030,160
|
|
20231027,100500,122844200,6030,6030,6030,6030,130
|
|
20231027,100400,122060300,6030,6030,6030,6030,0
|
|
20231027,100300,122060300,6030,6030,6030,6030,51
|
|
20231027,100200,121752770,6030,6030,6030,6030,19
|
|
20231027,100100,121638200,6030,6030,6030,6030,10
|
|
20231027,100000,121577900,6030,6030,6030,6030,3
|
|
20231027,095900,121559810,6030,6030,6030,6030,20
|
|
20231027,095800,121439210,6030,6030,6030,6030,0
|
|
20231027,095700,121439210,6030,6030,6030,6030,19
|
|
20231027,095600,121324640,6030,6030,6030,6030,2
|
|
20231027,095500,121312580,6030,6030,6030,6030,0
|
|
20231027,095400,121312580,6030,6030,6030,6030,19
|
|
20231027,095300,121198010,6030,6030,6030,6030,0
|
|
20231027,095200,121198010,6030,6020,6030,6020,2
|
|
20231027,095100,121185960,6020,6020,6020,6020,28
|
|
20231027,095000,121017400,6020,6020,6020,6020,2
|
|
20231027,094900,121005360,6000,6000,6000,6000,32
|
|
20231027,094800,120813360,6000,6000,6000,6000,0
|
|
20231027,094700,120813360,6000,6000,6000,6000,2
|
|
20231027,094600,120801360,6000,6000,6000,6000,18
|
|
20231027,094500,120693360,5970,5990,5990,5960,1689
|
|
20231027,094400,110619470,5990,5990,5990,5990,1
|
|
20231027,094300,110613480,6000,5990,6000,5990,4
|
|
20231027,094200,110589500,5970,5980,5980,5970,150
|
|
20231027,094100,109693560,6000,6000,6000,6000,3
|
|
20231027,094000,109675560,6000,6000,6000,6000,19
|
|
20231027,093900,109561560,6020,6010,6020,6010,2
|
|
20231027,093800,109549530,5970,6000,6010,5970,1506
|
|
20231027,093700,100506720,5990,5990,6000,5980,2268
|
|
20231027,093600,86933410,5990,6010,6020,5990,416
|
|
20231027,093500,84439820,6020,6020,6020,6010,10
|
|
20231027,093400,84379630,6010,6040,6040,6010,1493
|
|
20231027,093300,75382200,6070,6030,6080,6030,174
|
|
20231027,093200,74332490,6030,6020,6030,6010,301
|
|
20231027,093100,72519320,6030,6030,6030,6020,3
|
|
20231027,093000,72501240,6030,6020,6030,6020,12
|
|
20231027,092900,72428900,6010,6050,6050,6010,855
|
|
20231027,092800,67278060,6050,6070,6070,6050,186
|
|
20231027,092700,66150090,6070,6080,6080,6070,3
|
|
20231027,092600,66131870,6100,6090,6100,6070,137
|
|
20231027,092500,65298620,6100,6110,6120,6100,399
|
|
20231027,092400,62858840,6110,6100,6110,6100,176
|
|
20231027,092300,61783490,6110,6110,6110,6100,331
|
|
20231027,092200,59763900,6100,6100,6100,6100,500
|
|
20231027,092100,56713900,6100,6110,6110,6100,147
|
|
20231027,092000,55816200,6100,6100,6110,6100,897
|
|
20231027,091900,50338920,6090,6100,6110,6090,489
|
|
20231027,091800,47355000,6100,6090,6100,6090,175
|
|
20231027,091700,46288930,6100,6090,6100,6090,316
|
|
20231027,091600,44362730,6100,6090,6100,6090,170
|
|
20231027,091500,43326310,6060,6060,6060,6060,70
|
|
20231027,091400,42902110,6060,6080,6090,6060,90
|
|
20231027,091300,42354100,6090,6090,6090,6070,352
|
|
20231027,091200,40210730,6090,6070,6090,6060,580
|
|
20231027,091100,36686930,6060,6060,6060,6060,316
|
|
20231027,091000,34771970,6070,6060,6070,6060,161
|
|
20231027,090900,33795400,6080,6090,6090,6070,502
|
|
20231027,090800,30741870,6090,6070,6090,6070,403
|
|
20231027,090700,28292030,6060,6060,6070,6060,303
|
|
20231027,090600,26454200,6060,6050,6060,6050,68
|
|
20231027,090500,26042140,6050,6020,6050,6020,269
|
|
20231027,090400,24417340,6030,6030,6030,6030,100
|
|
20231027,090300,23814340,6010,6020,6020,6010,128
|
|
20231027,090200,23043810,6030,6060,6060,6030,467
|
|
20231027,090100,20223780,6130,6010,6130,5990,3262
|
|
20231027,090000,559840,6020,6020,6020,6000,93
|