629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192600,697951740,6100,6100,6100,6100,5048
|
|
20231027,192500,697951740,6100,6100,6100,6100,0
|
|
20231027,192400,697951740,6100,6100,6100,6100,0
|
|
20231027,192300,697951740,6100,6100,6100,6100,0
|
|
20231027,192200,697951740,6100,6100,6100,6100,0
|
|
20231027,192100,697951740,6100,6100,6100,6100,0
|
|
20231027,192000,697951740,6100,6100,6100,6100,0
|
|
20231027,191900,697951740,6100,6100,6100,6100,0
|
|
20231027,191800,697951740,6100,6100,6100,6100,0
|
|
20231027,191700,697951740,6100,6100,6100,6100,0
|
|
20231027,191600,697951740,6100,6100,6100,6100,0
|
|
20231027,191500,697951740,6100,6100,6100,6100,0
|
|
20231027,191400,697951740,6100,6100,6100,6100,0
|
|
20231027,191300,697951740,6100,6100,6100,6100,0
|
|
20231027,191200,697951740,6100,6100,6100,6100,0
|
|
20231027,191100,697951740,6100,6100,6100,6100,0
|
|
20231027,191000,697951740,6100,6100,6100,6100,0
|
|
20231027,190900,697951740,6100,6100,6100,6100,0
|
|
20231027,190800,697951740,6100,6100,6100,6100,0
|
|
20231027,190700,697951740,6100,6100,6100,6100,0
|
|
20231027,190600,697951740,6100,6100,6100,6100,0
|
|
20231027,190500,697951740,6100,6100,6100,6100,0
|
|
20231027,190400,697951740,6100,6100,6100,6100,0
|
|
20231027,190300,697951740,6100,6100,6100,6100,0
|
|
20231027,190200,697951740,6100,6100,6100,6100,0
|
|
20231027,190100,697951740,6100,6100,6100,6100,0
|
|
20231027,190000,697951740,6100,6100,6100,6100,0
|
|
20231027,185900,697951740,6100,6100,6100,6100,0
|
|
20231027,185800,697951740,6100,6100,6100,6100,0
|
|
20231027,185700,697951740,6100,6100,6100,6100,0
|
|
20231027,185600,697951740,6100,6100,6100,6100,5048
|
|
20231027,185500,697951740,6100,6100,6100,6100,0
|
|
20231027,185400,697951740,6100,6100,6100,6100,0
|
|
20231027,185300,697951740,6100,6100,6100,6100,0
|
|
20231027,185200,697951740,6100,6100,6100,6100,0
|
|
20231027,185100,697951740,6100,6100,6100,6100,0
|
|
20231027,185000,697951740,6100,6100,6100,6100,0
|
|
20231027,184900,697951740,6100,6100,6100,6100,0
|
|
20231027,184800,697951740,6100,6100,6100,6100,0
|
|
20231027,184700,697951740,6100,6100,6100,6100,0
|
|
20231027,184600,697951740,6100,6100,6100,6100,0
|
|
20231027,184500,697951740,6100,6100,6100,6100,0
|
|
20231027,184400,697951740,6100,6100,6100,6100,0
|
|
20231027,184300,697951740,6100,6100,6100,6100,0
|
|
20231027,184200,697951740,6100,6100,6100,6100,0
|
|
20231027,184100,697951740,6100,6100,6100,6100,0
|
|
20231027,184000,697951740,6100,6100,6100,6100,0
|
|
20231027,183900,697951740,6100,6100,6100,6100,0
|
|
20231027,183800,697951740,6100,6100,6100,6100,0
|
|
20231027,183700,697951740,6100,6100,6100,6100,0
|
|
20231027,183600,697951740,6100,6100,6100,6100,0
|
|
20231027,183500,697951740,6100,6100,6100,6100,0
|
|
20231027,183400,697951740,6100,6100,6100,6100,0
|
|
20231027,183300,697951740,6100,6100,6100,6100,0
|
|
20231027,183200,697951740,6100,6100,6100,6100,0
|
|
20231027,183100,697951740,6100,6100,6100,6100,0
|
|
20231027,183000,697951740,6100,6100,6100,6100,0
|
|
20231027,182900,697951740,6100,6100,6100,6100,0
|
|
20231027,182800,697951740,6100,6100,6100,6100,0
|
|
20231027,182700,697951740,6100,6100,6100,6100,0
|
|
20231027,182600,697951740,6100,6100,6100,6100,5048
|
|
20231027,182500,697951740,6100,6100,6100,6100,0
|
|
20231027,182400,697951740,6100,6100,6100,6100,0
|
|
20231027,182300,697951740,6100,6100,6100,6100,0
|
|
20231027,182200,697951740,6100,6100,6100,6100,0
|
|
20231027,182100,697951740,6100,6100,6100,6100,0
|
|
20231027,182000,697951740,6100,6100,6100,6100,0
|
|
20231027,181900,697951740,6100,6100,6100,6100,0
|
|
20231027,181800,697951740,6100,6100,6100,6100,0
|
|
20231027,181700,697951740,6100,6100,6100,6100,0
|
|
20231027,181600,697951740,6100,6100,6100,6100,0
|
|
20231027,181500,697951740,6100,6100,6100,6100,0
|
|
20231027,181400,697951740,6100,6100,6100,6100,0
|
|
20231027,181300,697951740,6100,6100,6100,6100,0
|
|
20231027,181200,697951740,6100,6100,6100,6100,0
|
|
20231027,181100,697951740,6100,6100,6100,6100,0
|
|
20231027,181000,697951740,6100,6100,6100,6100,0
|
|
20231027,180900,697951740,6100,6100,6100,6100,0
|
|
20231027,180800,697951740,6100,6100,6100,6100,0
|
|
20231027,180700,697951740,6100,6100,6100,6100,0
|
|
20231027,180600,697951740,6100,6100,6100,6100,0
|
|
20231027,180500,697951740,6100,6100,6100,6100,0
|
|
20231027,180400,697951740,6100,6100,6100,6100,0
|
|
20231027,180300,697951740,6100,6100,6100,6100,0
|
|
20231027,180200,697951740,6100,6100,6100,6100,0
|
|
20231027,180100,697951740,6100,6100,6100,6100,0
|
|
20231027,180000,697951740,6100,6100,6100,6100,0
|
|
20231027,175900,697951740,6100,6100,6100,6100,0
|
|
20231027,175800,697951740,6100,6100,6100,6100,0
|
|
20231027,175700,697951740,6100,6100,6100,6100,0
|
|
20231027,175600,697951740,6100,6100,6100,6100,5048
|
|
20231027,175500,697951740,6100,6100,6100,6100,0
|
|
20231027,175400,697951740,6100,6100,6100,6100,0
|
|
20231027,175300,697951740,6100,6100,6100,6100,0
|
|
20231027,175200,697951740,6100,6100,6100,6100,0
|
|
20231027,175100,697951740,6100,6100,6100,6100,0
|
|
20231027,175000,697951740,6100,6100,6100,6100,0
|
|
20231027,174900,697951740,6100,6100,6100,6100,0
|
|
20231027,174800,697951740,6100,6100,6100,6100,0
|
|
20231027,174700,697951740,6100,6100,6100,6100,0
|
|
20231027,174600,697951740,6100,6100,6100,6100,0
|
|
20231027,174500,697951740,6100,6100,6100,6100,0
|
|
20231027,174400,697951740,6100,6100,6100,6100,0
|
|
20231027,174300,697951740,6100,6100,6100,6100,0
|
|
20231027,174200,697951740,6100,6100,6100,6100,0
|
|
20231027,174100,697951740,6100,6100,6100,6100,0
|
|
20231027,174000,697951740,6100,6100,6100,6100,0
|
|
20231027,173900,697951740,6100,6100,6100,6100,0
|
|
20231027,173800,697951740,6100,6100,6100,6100,0
|
|
20231027,173700,697951740,6100,6100,6100,6100,0
|
|
20231027,173600,697951740,6100,6100,6100,6100,0
|
|
20231027,173500,697951740,6100,6100,6100,6100,0
|
|
20231027,173400,697951740,6100,6100,6100,6100,0
|
|
20231027,173300,697951740,6100,6100,6100,6100,0
|
|
20231027,173200,697951740,6100,6100,6100,6100,0
|
|
20231027,173100,697951740,6100,6100,6100,6100,0
|
|
20231027,173000,697951740,6100,6100,6100,6100,0
|
|
20231027,172900,697951740,6100,6100,6100,6100,0
|
|
20231027,172800,697951740,6100,6100,6100,6100,0
|
|
20231027,172700,697951740,6100,6100,6100,6100,0
|
|
20231027,172600,697951740,6100,6100,6100,6100,5048
|
|
20231027,172500,697951740,6100,6100,6100,6100,0
|
|
20231027,172400,697951740,6100,6100,6100,6100,0
|
|
20231027,172300,697951740,6100,6100,6100,6100,0
|
|
20231027,172200,697951740,6100,6100,6100,6100,0
|
|
20231027,172100,697951740,6100,6100,6100,6100,0
|
|
20231027,172000,697951740,6100,6100,6100,6100,0
|
|
20231027,171900,697951740,6100,6100,6100,6100,0
|
|
20231027,171800,697951740,6100,6100,6100,6100,0
|
|
20231027,171700,697951740,6100,6100,6100,6100,0
|
|
20231027,171600,697951740,6100,6100,6100,6100,0
|
|
20231027,171500,697951740,6100,6100,6100,6100,0
|
|
20231027,171400,697951740,6100,6100,6100,6100,0
|
|
20231027,171300,697951740,6100,6100,6100,6100,0
|
|
20231027,171200,697951740,6100,6100,6100,6100,0
|
|
20231027,171100,697951740,6100,6100,6100,6100,0
|
|
20231027,171000,697951740,6100,6100,6100,6100,0
|
|
20231027,170900,697951740,6100,6100,6100,6100,0
|
|
20231027,170800,697951740,6100,6100,6100,6100,0
|
|
20231027,170700,697951740,6100,6100,6100,6100,0
|
|
20231027,170600,697951740,6100,6100,6100,6100,0
|
|
20231027,170500,697951740,6100,6100,6100,6100,0
|
|
20231027,170400,697951740,6100,6100,6100,6100,0
|
|
20231027,170300,697951740,6100,6100,6100,6100,0
|
|
20231027,170200,697951740,6100,6100,6100,6100,0
|
|
20231027,170100,697951740,6100,6100,6100,6100,0
|
|
20231027,170000,697951740,6100,6100,6100,6100,0
|
|
20231027,165900,697951740,6100,6100,6100,6100,0
|
|
20231027,165800,697951740,6100,6100,6100,6100,0
|
|
20231027,165700,697951740,6100,6100,6100,6100,0
|
|
20231027,165600,697951740,6100,6100,6100,6100,5048
|
|
20231027,165500,697951740,6100,6100,6100,6100,0
|
|
20231027,165400,697951740,6100,6100,6100,6100,0
|
|
20231027,165300,697951740,6100,6100,6100,6100,0
|
|
20231027,165200,697951740,6100,6100,6100,6100,0
|
|
20231027,165100,697951740,6100,6100,6100,6100,0
|
|
20231027,165000,697951740,6100,6100,6100,6100,0
|
|
20231027,164900,697951740,6100,6100,6100,6100,0
|
|
20231027,164800,697951740,6100,6100,6100,6100,0
|
|
20231027,164700,697951740,6100,6100,6100,6100,0
|
|
20231027,164600,697951740,6100,6100,6100,6100,0
|
|
20231027,164500,697951740,6100,6100,6100,6100,0
|
|
20231027,164400,697951740,6100,6100,6100,6100,0
|
|
20231027,164300,697951740,6100,6100,6100,6100,0
|
|
20231027,164200,697951740,6100,6100,6100,6100,0
|
|
20231027,164100,697951740,6100,6100,6100,6100,0
|
|
20231027,164000,697951740,6100,6100,6100,6100,0
|
|
20231027,163900,697951740,6100,6100,6100,6100,0
|
|
20231027,163800,697951740,6100,6100,6100,6100,0
|
|
20231027,163700,697951740,6100,6100,6100,6100,0
|
|
20231027,163600,697951740,6100,6100,6100,6100,0
|
|
20231027,163500,697951740,6100,6100,6100,6100,0
|
|
20231027,163400,697951740,6100,6100,6100,6100,0
|
|
20231027,163300,697951740,6100,6100,6100,6100,0
|
|
20231027,163200,697951740,6100,6100,6100,6100,0
|
|
20231027,163100,697951740,6100,6100,6100,6100,0
|
|
20231027,163000,697951740,6100,6100,6100,6100,0
|
|
20231027,162900,697951740,6100,6100,6100,6100,0
|
|
20231027,162800,697951740,6100,6100,6100,6100,0
|
|
20231027,162700,697951740,6100,6100,6100,6100,0
|
|
20231027,162600,697951740,6100,6100,6100,6100,5048
|
|
20231027,162500,697951740,6100,6100,6100,6100,0
|
|
20231027,162400,697951740,6100,6100,6100,6100,0
|
|
20231027,162300,697951740,6100,6100,6100,6100,0
|
|
20231027,162200,697951740,6100,6100,6100,6100,0
|
|
20231027,162100,697951740,6100,6100,6100,6100,0
|
|
20231027,162000,697951740,6100,6100,6100,6100,0
|
|
20231027,161900,697951740,6100,6100,6100,6100,0
|
|
20231027,161800,697951740,6100,6100,6100,6100,0
|
|
20231027,161700,697951740,6100,6100,6100,6100,0
|
|
20231027,161600,697951740,6100,6100,6100,6100,0
|
|
20231027,161500,697951740,6100,6100,6100,6100,0
|
|
20231027,161400,697951740,6100,6100,6100,6100,0
|
|
20231027,161300,697951740,6100,6100,6100,6100,0
|
|
20231027,161200,697951740,6100,6100,6100,6100,0
|
|
20231027,161100,697951740,6100,6100,6100,6100,0
|
|
20231027,161000,697951740,6100,6100,6100,6100,0
|
|
20231027,160900,697951740,6100,6100,6100,6100,0
|
|
20231027,160800,697951740,6100,6100,6100,6100,0
|
|
20231027,160700,697951740,6100,6100,6100,6100,0
|
|
20231027,160600,697951740,6100,6100,6100,6100,0
|
|
20231027,160500,697951740,6100,6100,6100,6100,0
|
|
20231027,160400,697951740,6100,6100,6100,6100,0
|
|
20231027,160300,697951740,6100,6100,6100,6100,0
|
|
20231027,160200,697951740,6100,6100,6100,6100,0
|
|
20231027,160100,697951740,6100,6100,6100,6100,0
|
|
20231027,160000,697951740,6100,6100,6100,6100,0
|
|
20231027,155900,697951740,6100,6100,6100,6100,0
|
|
20231027,155800,697951740,6100,6100,6100,6100,0
|
|
20231027,155700,697951740,6100,6100,6100,6100,0
|
|
20231027,155600,697951740,6100,6100,6100,6100,5048
|
|
20231027,155500,697951740,6100,6100,6100,6100,0
|
|
20231027,155400,697951740,6100,6100,6100,6100,0
|
|
20231027,155300,697951740,6100,6100,6100,6100,0
|
|
20231027,155200,697951740,6100,6100,6100,6100,0
|
|
20231027,155100,697951740,6100,6100,6100,6100,0
|
|
20231027,155000,697951740,6100,6100,6100,6100,0
|
|
20231027,154900,697951740,6100,6100,6100,6100,0
|
|
20231027,154800,697951740,6100,6100,6100,6100,0
|
|
20231027,154700,697951740,6100,6100,6100,6100,0
|
|
20231027,154600,697951740,6100,6100,6100,6100,0
|
|
20231027,154500,697951740,6100,6100,6100,6100,0
|
|
20231027,154400,697951740,6100,6100,6100,6100,0
|
|
20231027,154300,697951740,6100,6100,6100,6100,0
|
|
20231027,154200,697951740,6100,6100,6100,6100,0
|
|
20231027,154100,697951740,6100,6100,6100,6100,0
|
|
20231027,154000,697951740,6100,6100,6100,6100,0
|
|
20231027,153900,697951740,6100,6100,6100,6100,0
|
|
20231027,153800,697951740,6100,6100,6100,6100,0
|
|
20231027,153700,697951740,6100,6100,6100,6100,0
|
|
20231027,153600,697951740,6100,6100,6100,6100,0
|
|
20231027,153500,697951740,6100,6100,6100,6100,0
|
|
20231027,153400,697951740,6100,6100,6100,6100,0
|
|
20231027,153300,697951740,6100,6100,6100,6100,0
|
|
20231027,153200,697951740,6100,6100,6100,6100,0
|
|
20231027,153100,697951740,6100,6100,6100,6100,0
|
|
20231027,153000,697951740,6100,6100,6100,6100,5048
|
|
20231027,152900,667158940,6150,6150,6150,6150,0
|
|
20231027,152800,667158940,6150,6150,6150,6150,0
|
|
20231027,152700,667158940,6150,6150,6150,6150,0
|
|
20231027,152600,667158940,6150,6150,6150,6150,0
|
|
20231027,152500,667158940,6150,6150,6150,6150,0
|
|
20231027,152400,667158940,6150,6150,6150,6150,0
|
|
20231027,152300,667158940,6150,6150,6150,6150,0
|
|
20231027,152200,667158940,6150,6150,6150,6150,0
|
|
20231027,152100,667158940,6150,6150,6150,6150,0
|
|
20231027,152000,667158940,6150,6150,6150,6150,0
|
|
20231027,151900,667158940,6150,6150,6150,6150,79
|
|
20231027,151800,666673090,6150,6120,6150,6120,720
|
|
20231027,151700,662251890,6120,6120,6120,6100,609
|
|
20231027,151600,658532510,6100,6110,6110,6100,412
|
|
20231027,151500,656018570,6110,6120,6120,6110,150
|
|
20231027,151400,655101370,6120,6110,6120,6110,1010
|
|
20231027,151300,648920270,6120,6110,6120,6110,11
|
|
20231027,151200,648853050,6090,6110,6120,6090,314
|
|
20231027,151100,646936500,6110,6090,6110,6080,1105
|
|
20231027,151000,640212630,6090,6090,6130,6090,620
|
|
20231027,150900,636436060,6140,6140,6140,6140,1
|
|
20231027,150800,636429920,6090,6100,6140,6090,603
|
|
20231027,150700,632754600,6100,6120,6150,6100,680
|
|
20231027,150600,628602660,6120,6150,6150,6120,18
|
|
20231027,150500,628492470,6130,6130,6130,6130,3
|
|
20231027,150400,628474080,6150,6150,6150,6150,1
|
|
20231027,150300,628467930,6130,6130,6130,6130,44
|
|
20231027,150200,628198210,6150,6140,6150,6140,31
|
|
20231027,150100,628007860,6150,6150,6150,6150,0
|
|
20231027,150000,628007860,6150,6150,6150,6150,15
|
|
20231027,145900,627915610,6150,6150,6150,6150,0
|
|
20231027,145800,627915610,6150,6150,6150,6150,0
|
|
20231027,145700,627915610,6150,6150,6150,6150,0
|
|
20231027,145600,627915610,6150,6150,6150,6150,0
|
|
20231027,145500,627915610,6150,6140,6150,6140,10
|
|
20231027,145400,627854200,6120,6120,6150,6120,615
|
|
20231027,145300,624090370,6120,6160,6160,6120,46
|
|
20231027,145200,623808210,6160,6120,6160,6120,81
|
|
20231027,145100,623312450,6120,6130,6130,6120,178
|
|
20231027,145000,622222480,6140,6140,6140,6140,42
|
|
20231027,144900,621964600,6160,6160,6160,6160,30
|
|
20231027,144800,621779800,6160,6160,6160,6160,0
|
|
20231027,144700,621779800,6160,6160,6160,6160,0
|
|
20231027,144600,621779800,6160,6120,6160,6120,8
|
|
20231027,144500,621730800,6140,6140,6160,6140,111
|
|
20231027,144400,621049240,6130,6130,6130,6130,30
|
|
20231027,144300,620865340,6130,6130,6130,6130,0
|
|
20231027,144200,620865340,6130,6140,6140,6130,511
|
|
20231027,144100,617731310,6140,6140,6140,6140,0
|
|
20231027,144000,617731310,6140,6140,6140,6140,1
|
|
20231027,143900,617725170,6120,6120,6120,6120,500
|
|
20231027,143800,614665170,6140,6140,6140,6140,505
|
|
20231027,143700,611564470,6140,6140,6140,6140,0
|
|
20231027,143600,611564470,6140,6100,6140,6100,402
|
|
20231027,143500,609112220,6140,6140,6140,6090,14695
|
|
20231027,143400,519439890,6120,6140,6140,6120,511
|
|
20231027,143300,516309950,6130,6130,6130,6130,307
|
|
20231027,143200,514428040,6160,6160,6160,6160,0
|
|
20231027,143100,514428040,6160,6150,6160,6150,3
|
|
20231027,143000,514409580,6150,6140,6150,6140,363
|
|
20231027,142900,512180360,6140,6120,6140,6120,119
|
|
20231027,142800,511451280,6140,6140,6140,6130,16
|
|
20231027,142700,511353140,6140,6140,6140,6140,5
|
|
20231027,142600,511322440,6160,6160,6160,6160,0
|
|
20231027,142500,511322440,6160,6170,6170,6160,11
|
|
20231027,142400,511254670,6140,6140,6140,6140,39
|
|
20231027,142300,511015210,6170,6170,6170,6170,41
|
|
20231027,142200,510762240,6160,6160,6160,6160,40
|
|
20231027,142100,510515840,6170,6140,6170,6140,24
|
|
20231027,142000,510368450,6140,6140,6170,6140,48
|
|
20231027,141900,510073700,6170,6170,6170,6170,0
|
|
20231027,141800,510073700,6170,6170,6170,6170,0
|
|
20231027,141700,510073700,6170,6170,6170,6170,0
|
|
20231027,141600,510073700,6170,6170,6170,6170,0
|
|
20231027,141500,510073700,6170,6170,6170,6170,325
|
|
20231027,141400,508068450,6170,6120,6170,6120,192
|
|
20231027,141300,506893310,6170,6170,6170,6170,0
|
|
20231027,141200,506893310,6170,6170,6170,6170,1
|
|
20231027,141100,506887140,6120,6120,6120,6120,1
|
|
20231027,141000,506881020,6170,6170,6170,6170,0
|
|
20231027,140900,506881020,6170,6170,6170,6170,1
|
|
20231027,140800,506874850,6120,6170,6170,6120,87
|
|
20231027,140700,506340390,6170,6170,6170,6170,0
|
|
20231027,140600,506340390,6170,6170,6170,6170,0
|
|
20231027,140500,506340390,6170,6170,6170,6170,0
|
|
20231027,140400,506340390,6170,6170,6170,6170,0
|
|
20231027,140300,506340390,6170,6170,6170,6170,0
|
|
20231027,140200,506340390,6170,6170,6170,6170,0
|
|
20231027,140100,506340390,6170,6150,6170,6130,38
|
|
20231027,140000,506106850,6180,6180,6180,6180,0
|
|
20231027,135900,506106850,6180,6180,6180,6180,1
|
|
20231027,135800,506100670,6150,6150,6150,6150,18
|
|
20231027,135700,505989970,6180,6180,6180,6180,0
|
|
20231027,135600,505989970,6180,6180,6180,6180,0
|
|
20231027,135500,505989970,6180,6180,6180,6180,1
|
|
20231027,135400,505983790,6130,6180,6180,6130,4003
|
|
20231027,135300,481422670,6190,6190,6190,6190,1
|
|
20231027,135200,481416480,6180,6190,6190,6180,242
|
|
20231027,135100,479920890,6190,6190,6190,6190,4
|
|
20231027,135000,479896130,6190,6190,6190,6190,4
|
|
20231027,134900,479871370,6190,6190,6190,6190,0
|
|
20231027,134800,479871370,6190,6190,6190,6190,0
|
|
20231027,134700,479871370,6190,6190,6190,6190,0
|
|
20231027,134600,479871370,6190,6190,6190,6190,0
|
|
20231027,134500,479871370,6190,6190,6190,6190,0
|
|
20231027,134400,479871370,6190,6190,6190,6190,0
|
|
20231027,134300,479871370,6190,6190,6190,6190,2
|
|
20231027,134200,479858990,6190,6190,6190,6190,0
|
|
20231027,134100,479858990,6190,6190,6190,6190,0
|
|
20231027,134000,479858990,6190,6180,6190,6180,75
|
|
20231027,133900,479395480,6180,6160,6180,6160,10
|
|
20231027,133800,479333820,6190,6190,6190,6190,0
|
|
20231027,133700,479333820,6190,6190,6190,6190,0
|
|
20231027,133600,479333820,6190,6170,6190,6170,129
|
|
20231027,133500,478537870,6160,6160,6160,6160,94
|
|
20231027,133400,477958830,6160,6160,6160,6160,0
|
|
20231027,133300,477958830,6160,6160,6160,6160,0
|
|
20231027,133200,477958830,6160,6160,6160,6160,0
|
|
20231027,133100,477958830,6160,6160,6160,6160,2
|
|
20231027,133000,477946510,6160,6160,6160,6160,1
|
|
20231027,132900,477940350,6160,6160,6160,6160,2
|
|
20231027,132800,477928030,6160,6160,6160,6160,3
|
|
20231027,132700,477909550,6130,6160,6160,6130,202
|
|
20231027,132600,476671230,6160,6160,6160,6160,2
|
|
20231027,132500,476658910,6160,6160,6160,6160,1
|
|
20231027,132400,476652750,6120,6120,6120,6120,5
|
|
20231027,132300,476622150,6160,6160,6160,6160,0
|
|
20231027,132200,476622150,6160,6160,6160,6160,0
|
|
20231027,132100,476622150,6160,6160,6160,6160,0
|
|
20231027,132000,476622150,6160,6160,6160,6160,0
|
|
20231027,131900,476622150,6160,6160,6160,6160,1
|
|
20231027,131800,476615990,6110,6110,6160,6110,2230
|
|
20231027,131700,462990640,6160,6120,6160,6110,546
|
|
20231027,131600,459654430,6160,6160,6160,6160,0
|
|
20231027,131500,459654430,6160,6120,6160,6120,498
|
|
20231027,131400,456606630,6120,6140,6140,6120,3450
|
|
20231027,131300,435434640,6170,6170,6170,6170,2
|
|
20231027,131200,435422300,6140,6170,6170,6140,137
|
|
20231027,131100,434581060,6170,6170,6170,6170,0
|
|
20231027,131000,434581060,6170,6170,6170,6170,0
|
|
20231027,130900,434581060,6170,6170,6170,6170,0
|
|
20231027,130800,434581060,6170,6170,6170,6170,1
|
|
20231027,130700,434574890,6170,6150,6170,6150,7
|
|
20231027,130600,434531820,6140,6140,6140,6140,60
|
|
20231027,130500,434163420,6140,6150,6150,6140,390
|
|
20231027,130400,431766270,6190,6190,6190,6190,0
|
|
20231027,130300,431766270,6190,6190,6190,6190,0
|
|
20231027,130200,431766270,6190,6190,6190,6190,1
|
|
20231027,130100,431760080,6150,6160,6160,6150,52
|
|
20231027,130000,431440030,6190,6190,6190,6190,0
|
|
20231027,125900,431440030,6190,6160,6190,6160,11
|
|
20231027,125800,431372240,6190,6180,6190,6180,50
|
|
20231027,125700,431063230,6180,6180,6180,6180,1
|
|
20231027,125600,431057050,6150,6150,6150,6150,43
|
|
20231027,125500,430792600,6180,6180,6180,6180,0
|
|
20231027,125400,430792600,6180,6180,6180,6180,0
|
|
20231027,125300,430792600,6180,6150,6180,6150,11
|
|
20231027,125200,430724920,6140,6180,6180,6140,514
|
|
20231027,125100,427564690,6180,6190,6200,6180,5
|
|
20231027,125000,427533740,6190,6180,6190,6180,50
|
|
20231027,124900,427224730,6200,6200,6200,6200,0
|
|
20231027,124800,427224730,6200,6190,6200,6190,20
|
|
20231027,124700,427100860,6200,6200,6200,6200,0
|
|
20231027,124600,427100860,6200,6200,6200,6190,193
|
|
20231027,124500,425906080,6220,6210,6220,6210,14
|
|
20231027,124400,425819040,6190,6190,6190,6190,100
|
|
20231027,124300,425200040,6220,6220,6220,6190,216
|
|
20231027,124200,423857600,6220,6220,6220,6220,0
|
|
20231027,124100,423857600,6220,6220,6220,6220,0
|
|
20231027,124000,423857600,6220,6220,6220,6220,0
|
|
20231027,123900,423857600,6220,6220,6220,6220,0
|
|
20231027,123800,423857600,6220,6220,6220,6220,0
|
|
20231027,123700,423857600,6220,6220,6220,6220,0
|
|
20231027,123600,423857600,6220,6220,6220,6220,0
|
|
20231027,123500,423857600,6220,6220,6220,6220,0
|
|
20231027,123400,423857600,6220,6220,6220,6220,0
|
|
20231027,123300,423857600,6220,6220,6220,6220,0
|
|
20231027,123200,423857600,6220,6220,6220,6220,2
|
|
20231027,123100,423845160,6180,6180,6180,6180,91
|
|
20231027,123000,423282780,6220,6190,6220,6180,527
|
|
20231027,122900,420020880,6190,6190,6190,6190,0
|
|
20231027,122800,420020880,6190,6190,6190,6190,101
|
|
20231027,122700,419395690,6230,6230,6230,6230,0
|
|
20231027,122600,419395690,6230,6230,6230,6230,0
|
|
20231027,122500,419395690,6230,6230,6230,6230,0
|
|
20231027,122400,419395690,6230,6190,6230,6150,1521
|
|
20231027,122300,410036830,6240,6190,6240,6190,350
|
|
20231027,122200,407863870,6240,6240,6240,6240,0
|
|
20231027,122100,407863870,6240,6240,6240,6240,0
|
|
20231027,122000,407863870,6240,6240,6240,6240,0
|
|
20231027,121900,407863870,6240,6240,6240,6240,0
|
|
20231027,121800,407863870,6240,6240,6240,6240,0
|
|
20231027,121700,407863870,6240,6240,6240,6170,303
|
|
20231027,121600,405989380,6200,6220,6220,6200,3234
|
|
20231027,121500,385904950,6240,6240,6240,6240,0
|
|
20231027,121400,385904950,6240,6240,6240,6240,0
|
|
20231027,121300,385904950,6240,6240,6240,6240,0
|
|
20231027,121200,385904950,6240,6210,6240,6210,34
|
|
20231027,121100,385693060,6230,6220,6240,6210,426
|
|
20231027,121000,383045500,6220,6220,6220,6220,0
|
|
20231027,120900,383045500,6220,6230,6230,6220,100
|
|
20231027,120800,382422710,6240,6240,6240,6240,800
|
|
20231027,120700,377430710,6240,6240,6240,6240,0
|
|
20231027,120600,377430710,6240,6240,6240,6240,17
|
|
20231027,120500,377324630,6270,6270,6270,6270,0
|
|
20231027,120400,377324630,6270,6250,6270,6250,4
|
|
20231027,120300,377299610,6240,6240,6240,6240,0
|
|
20231027,120200,377299610,6240,6240,6240,6240,0
|
|
20231027,120100,377299610,6240,6240,6240,6240,0
|
|
20231027,120000,377299610,6240,6250,6250,6240,92
|
|
20231027,115900,376725340,6270,6260,6270,6260,7
|
|
20231027,115800,376681510,6270,6270,6270,6270,0
|
|
20231027,115700,376681510,6270,6270,6270,6270,0
|
|
20231027,115600,376681510,6270,6270,6270,6270,0
|
|
20231027,115500,376681510,6270,6270,6270,6270,1
|
|
20231027,115400,376675240,6250,6250,6250,6250,43
|
|
20231027,115300,376406490,6270,6270,6280,6270,2015
|
|
20231027,115200,363772400,6270,6270,6270,6270,0
|
|
20231027,115100,363772400,6270,6270,6270,6270,10
|
|
20231027,115000,363709700,6270,6270,6270,6270,20
|
|
20231027,114900,363584300,6270,6270,6270,6270,0
|
|
20231027,114800,363584300,6270,6270,6270,6270,0
|
|
20231027,114700,363584300,6270,6270,6270,6270,0
|
|
20231027,114600,363584300,6270,6270,6270,6270,3
|
|
20231027,114500,363565490,6300,6290,6300,6290,423
|
|
20231027,114400,360902110,6280,6280,6280,6280,50
|
|
20231027,114300,360588110,6280,6280,6280,6280,52
|
|
20231027,114200,360261550,6280,6290,6290,6280,9
|
|
20231027,114100,360205010,6260,6260,6260,6260,4
|
|
20231027,114000,360179970,6290,6260,6290,6260,8
|
|
20231027,113900,360129820,6290,6290,6290,6280,4
|
|
20231027,113800,360104680,6280,6280,6280,6280,57
|
|
20231027,113700,359746720,6280,6280,6280,6280,0
|
|
20231027,113600,359746720,6280,6280,6280,6280,0
|
|
20231027,113500,359746720,6280,6280,6280,6280,1
|
|
20231027,113400,359740440,6290,6290,6290,6290,1
|
|
20231027,113300,359734150,6220,6260,6290,6220,210
|
|
20231027,113200,358425210,6260,6260,6260,6260,9
|
|
20231027,113100,358368870,6260,6260,6260,6260,0
|
|
20231027,113000,358368870,6260,6240,6260,6240,79
|
|
20231027,112900,357875710,6260,6260,6260,6260,6
|
|
20231027,112800,357838150,6260,6260,6260,6260,11
|
|
20231027,112700,357769290,6230,6250,6250,6230,132
|
|
20231027,112600,356945750,6260,6260,6260,6260,95
|
|
20231027,112500,356351050,6270,6270,6270,6270,31
|
|
20231027,112400,356156680,6260,6260,6260,6260,0
|
|
20231027,112300,356156680,6260,6260,6260,6260,0
|
|
20231027,112200,356156680,6260,6260,6260,6260,1
|
|
20231027,112100,356150420,6290,6290,6290,6290,1
|
|
20231027,112000,356144130,6270,6270,6270,6270,0
|
|
20231027,111900,356144130,6270,6270,6270,6270,0
|
|
20231027,111800,356144130,6270,6280,6280,6270,317
|
|
20231027,111700,354155900,6270,6270,6270,6270,0
|
|
20231027,111600,354155900,6270,6270,6270,6260,294
|
|
20231027,111500,352312620,6270,6270,6270,6270,23
|
|
20231027,111400,352168410,6250,6260,6260,6250,237
|
|
20231027,111300,350686020,6270,6280,6280,6270,12
|
|
20231027,111200,350610680,6280,6280,6280,6280,102
|
|
20231027,111100,349970120,6300,6300,6300,6300,5
|
|
20231027,111000,349938620,6300,6300,6300,6300,5
|
|
20231027,110900,349907120,6300,6300,6300,6300,9
|
|
20231027,110800,349850420,6280,6280,6280,6280,0
|
|
20231027,110700,349850420,6280,6280,6280,6280,0
|
|
20231027,110600,349850420,6280,6280,6280,6280,9
|
|
20231027,110500,349793900,6260,6260,6260,6260,81
|
|
20231027,110400,349286840,6260,6260,6260,6260,0
|
|
20231027,110300,349286840,6260,6310,6310,6250,2210
|
|
20231027,110200,335438050,6320,6320,6320,6320,21
|
|
20231027,110100,335305330,6340,6350,6370,6340,1196
|
|
20231027,110000,327710140,6370,6360,6370,6360,171
|
|
20231027,105900,326621890,6360,6360,6370,6360,204
|
|
20231027,105800,325324200,6360,6360,6370,6360,156
|
|
20231027,105700,324331790,6360,6370,6370,6360,263
|
|
20231027,105600,322656530,6370,6380,6380,6370,288
|
|
20231027,105500,320820970,6380,6370,6380,6370,139
|
|
20231027,105400,319934290,6370,6380,6380,6370,311
|
|
20231027,105300,317951720,6380,6380,6380,6370,196
|
|
20231027,105200,316702700,6380,6380,6380,6340,233
|
|
20231027,105100,315218200,6380,6390,6390,6380,353
|
|
20231027,105000,312964810,6390,6390,6390,6380,262
|
|
20231027,104900,311290660,6380,6380,6390,6370,1539
|
|
20231027,104800,301470340,6380,6380,6390,6370,300
|
|
20231027,104700,299555590,6370,6370,6390,6370,224
|
|
20231027,104600,298126800,6370,6370,6370,6370,152
|
|
20231027,104500,297158560,6370,6370,6370,6350,493
|
|
20231027,104400,294021390,6370,6370,6370,6360,302
|
|
20231027,104300,292098150,6370,6380,6380,6350,310
|
|
20231027,104200,290126440,6380,6350,6380,6350,469
|
|
20231027,104100,287139740,6350,6340,6350,6340,80
|
|
20231027,104000,286632280,6340,6330,6340,6320,262
|
|
20231027,103900,284974740,6330,6320,6330,6320,302
|
|
20231027,103800,283064150,6330,6310,6330,6310,318
|
|
20231027,103700,281054830,6330,6320,6330,6320,69
|
|
20231027,103600,280618230,6320,6310,6320,6300,332
|
|
20231027,103500,278525080,6330,6330,6330,6320,252
|
|
20231027,103400,276931920,6330,6320,6330,6320,207
|
|
20231027,103300,275621940,6320,6300,6320,6270,1366
|
|
20231027,103200,267019730,6290,6290,6290,6290,252
|
|
20231027,103100,265434650,6300,6310,6310,6290,417
|
|
20231027,103000,262807940,6310,6310,6310,6300,153
|
|
20231027,102900,261843510,6310,6300,6310,6260,1015
|
|
20231027,102800,255479240,6310,6320,6320,6290,556
|
|
20231027,102700,251975530,6310,6310,6310,6310,434
|
|
20231027,102600,249236990,6300,6300,6300,6300,189
|
|
20231027,102500,248046290,6300,6310,6310,6290,163
|
|
20231027,102400,247020210,6290,6310,6310,6270,253
|
|
20231027,102300,245429080,6280,6320,6320,6280,358
|
|
20231027,102200,243177020,6290,6310,6330,6290,479
|
|
20231027,102100,240158670,6310,6300,6310,6300,2988
|
|
20231027,102000,221323640,6300,6280,6300,6280,935
|
|
20231027,101900,215447470,6280,6300,6300,6280,264
|
|
20231027,101800,213789020,6290,6270,6290,6260,308
|
|
20231027,101700,211855380,6270,6270,6270,6270,59
|
|
20231027,101600,211485450,6250,6250,6250,6250,252
|
|
20231027,101500,209910450,6250,6240,6250,6230,335
|
|
20231027,101400,207818180,6240,6230,6240,6220,105
|
|
20231027,101300,207164080,6200,6200,6200,6200,911
|
|
20231027,101200,201515880,6200,6190,6200,6190,254
|
|
20231027,101100,199942350,6170,6170,6170,6170,442
|
|
20231027,101000,197215210,6170,6130,6170,6130,703
|
|
20231027,100900,192891690,6130,6130,6130,6130,91
|
|
20231027,100800,192333860,6140,6140,6140,6140,0
|
|
20231027,100700,192333860,6140,6150,6150,6140,59
|
|
20231027,100600,191971360,6160,6160,6160,6160,63
|
|
20231027,100500,191583280,6160,6160,6170,6160,636
|
|
20231027,100400,187665470,6120,6120,6120,6120,100
|
|
20231027,100300,187053470,6120,6120,6130,6120,623
|
|
20231027,100200,183239440,6140,6170,6170,6140,610
|
|
20231027,100100,179490740,6170,6170,6170,6170,0
|
|
20231027,100000,179490740,6170,6170,6170,6150,111
|
|
20231027,095900,178807960,6180,6240,6240,6180,1219
|
|
20231027,095800,171243490,6230,6230,6230,6230,59
|
|
20231027,095700,170875920,6230,6230,6230,6230,230
|
|
20231027,095600,169443020,6230,6230,6230,6230,30
|
|
20231027,095500,169256120,6230,6220,6230,6220,105
|
|
20231027,095400,168602970,6220,6220,6220,6220,15
|
|
20231027,095300,168509670,6220,6220,6220,6220,13
|
|
20231027,095200,168428810,6200,6230,6230,6200,76
|
|
20231027,095100,167957520,6230,6190,6230,6190,9
|
|
20231027,095000,167901730,6230,6190,6230,6190,80
|
|
20231027,094900,167404530,6240,6170,6240,6170,5331
|
|
20231027,094800,134378550,6140,6140,6140,6120,234
|
|
20231027,094700,132943430,6140,6110,6140,6110,835
|
|
20231027,094600,127826150,6130,6120,6130,6100,265
|
|
20231027,094500,126204330,6120,6120,6120,6110,238
|
|
20231027,094400,124747870,6120,6100,6120,6100,321
|
|
20231027,094300,122789350,6100,6100,6120,6100,1710
|
|
20231027,094200,112358330,6120,6100,6120,6060,166
|
|
20231027,094100,111348330,6070,6090,6090,6070,740
|
|
20231027,094000,106850750,6090,6130,6130,6090,1826
|
|
20231027,093900,95713350,6110,6120,6130,6100,502
|
|
20231027,093800,92644250,6140,6140,6140,6140,0
|
|
20231027,093700,92644250,6140,6150,6150,6120,1206
|
|
20231027,093600,85245130,6160,6190,6190,6160,1750
|
|
20231027,093500,74448020,6190,6200,6200,6180,887
|
|
20231027,093400,68965590,6200,6210,6210,6200,5
|
|
20231027,093300,68934570,6210,6220,6220,6190,1361
|
|
20231027,093200,60501720,6220,6210,6220,6210,73
|
|
20231027,093100,60048020,6210,6200,6210,6200,615
|
|
20231027,093000,56235010,6200,6240,6240,6200,445
|
|
20231027,092900,53475970,6210,6210,6210,6210,114
|
|
20231027,092800,52768030,6240,6240,6240,6210,139
|
|
20231027,092700,51904780,6240,6210,6240,6210,63
|
|
20231027,092600,51513520,6210,6210,6210,6210,15
|
|
20231027,092500,51420370,6250,6250,6250,6250,1
|
|
20231027,092400,51414120,6270,6270,6270,6270,1
|
|
20231027,092300,51407850,6210,6250,6270,6210,2107
|
|
20231027,092200,38297470,6300,6300,6300,6300,0
|
|
20231027,092100,38297470,6300,6300,6300,6300,0
|
|
20231027,092000,38297470,6300,6300,6300,6250,153
|
|
20231027,091900,37338570,6250,6260,6260,6250,413
|
|
20231027,091800,34755390,6300,6300,6300,6300,0
|
|
20231027,091700,34755390,6300,6300,6300,6300,5
|
|
20231027,091600,34723890,6260,6250,6260,6250,5
|
|
20231027,091500,34692630,6260,6260,6260,6250,500
|
|
20231027,091400,31566970,6260,6290,6290,6260,24
|
|
20231027,091300,31416550,6310,6310,6310,6310,157
|
|
20231027,091200,30425880,6310,6310,6310,6310,36
|
|
20231027,091100,30198720,6320,6320,6320,6320,3
|
|
20231027,091000,30179760,6280,6280,6280,6270,192
|
|
20231027,090900,28974420,6320,6300,6320,6300,12
|
|
20231027,090800,28898780,6250,6250,6250,6250,0
|
|
20231027,090700,28898780,6250,6280,6280,6250,925
|
|
20231027,090600,23111040,6280,6280,6280,6280,4
|
|
20231027,090500,23085920,6330,6310,6330,6310,100
|
|
20231027,090400,22454100,6330,6290,6330,6290,250
|
|
20231027,090300,20875600,6290,6280,6290,6260,978
|
|
20231027,090200,14747940,6290,6290,6380,6290,181
|
|
20231027,090100,13607480,6310,6330,6450,6280,941
|
|
20231027,090000,7608660,6280,6270,6280,6270,1176
|