683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202000,381489835,4290,4290,4290,4290,3071
|
|
20231027,201900,381489835,4290,4290,4290,4290,0
|
|
20231027,201800,381489835,4290,4290,4290,4290,0
|
|
20231027,201700,381489835,4290,4290,4290,4290,0
|
|
20231027,201600,381489835,4290,4290,4290,4290,0
|
|
20231027,201500,381489835,4290,4290,4290,4290,0
|
|
20231027,201400,381489835,4290,4290,4290,4290,0
|
|
20231027,201300,381489835,4290,4290,4290,4290,0
|
|
20231027,201200,381489835,4290,4290,4290,4290,0
|
|
20231027,201100,381489835,4290,4290,4290,4290,0
|
|
20231027,201000,381489835,4290,4290,4290,4290,0
|
|
20231027,200900,381489835,4290,4290,4290,4290,0
|
|
20231027,200800,381489835,4290,4290,4290,4290,0
|
|
20231027,200700,381489835,4290,4290,4290,4290,0
|
|
20231027,200600,381489835,4290,4290,4290,4290,0
|
|
20231027,200500,381489835,4290,4290,4290,4290,0
|
|
20231027,200400,381489835,4290,4290,4290,4290,0
|
|
20231027,200300,381489835,4290,4290,4290,4290,0
|
|
20231027,200200,381489835,4290,4290,4290,4290,0
|
|
20231027,200100,381489835,4290,4290,4290,4290,0
|
|
20231027,200000,381489835,4290,4290,4290,4290,0
|
|
20231027,195900,381489835,4290,4290,4290,4290,0
|
|
20231027,195800,381489835,4290,4290,4290,4290,0
|
|
20231027,195700,381489835,4290,4290,4290,4290,0
|
|
20231027,195600,381489835,4290,4290,4290,4290,0
|
|
20231027,195500,381489835,4290,4290,4290,4290,0
|
|
20231027,195400,381489835,4290,4290,4290,4290,0
|
|
20231027,195300,381489835,4290,4290,4290,4290,0
|
|
20231027,195200,381489835,4290,4290,4290,4290,0
|
|
20231027,195100,381489835,4290,4290,4290,4290,0
|
|
20231027,195000,381489835,4290,4290,4290,4290,3071
|
|
20231027,194900,381489835,4290,4290,4290,4290,0
|
|
20231027,194800,381489835,4290,4290,4290,4290,0
|
|
20231027,194700,381489835,4290,4290,4290,4290,0
|
|
20231027,194600,381489835,4290,4290,4290,4290,0
|
|
20231027,194500,381489835,4290,4290,4290,4290,0
|
|
20231027,194400,381489835,4290,4290,4290,4290,0
|
|
20231027,194300,381489835,4290,4290,4290,4290,0
|
|
20231027,194200,381489835,4290,4290,4290,4290,0
|
|
20231027,194100,381489835,4290,4290,4290,4290,0
|
|
20231027,194000,381489835,4290,4290,4290,4290,0
|
|
20231027,193900,381489835,4290,4290,4290,4290,0
|
|
20231027,193800,381489835,4290,4290,4290,4290,0
|
|
20231027,193700,381489835,4290,4290,4290,4290,0
|
|
20231027,193600,381489835,4290,4290,4290,4290,0
|
|
20231027,193500,381489835,4290,4290,4290,4290,0
|
|
20231027,193400,381489835,4290,4290,4290,4290,0
|
|
20231027,193300,381489835,4290,4290,4290,4290,0
|
|
20231027,193200,381489835,4290,4290,4290,4290,0
|
|
20231027,193100,381489835,4290,4290,4290,4290,0
|
|
20231027,193000,381489835,4290,4290,4290,4290,0
|
|
20231027,192900,381489835,4290,4290,4290,4290,0
|
|
20231027,192800,381489835,4290,4290,4290,4290,0
|
|
20231027,192700,381489835,4290,4290,4290,4290,0
|
|
20231027,192600,381489835,4290,4290,4290,4290,0
|
|
20231027,192500,381489835,4290,4290,4290,4290,0
|
|
20231027,192400,381489835,4290,4290,4290,4290,0
|
|
20231027,192300,381489835,4290,4290,4290,4290,0
|
|
20231027,192200,381489835,4290,4290,4290,4290,0
|
|
20231027,192100,381489835,4290,4290,4290,4290,0
|
|
20231027,192000,381489835,4290,4290,4290,4290,3071
|
|
20231027,191900,381489835,4290,4290,4290,4290,0
|
|
20231027,191800,381489835,4290,4290,4290,4290,0
|
|
20231027,191700,381489835,4290,4290,4290,4290,0
|
|
20231027,191600,381489835,4290,4290,4290,4290,0
|
|
20231027,191500,381489835,4290,4290,4290,4290,0
|
|
20231027,191400,381489835,4290,4290,4290,4290,0
|
|
20231027,191300,381489835,4290,4290,4290,4290,0
|
|
20231027,191200,381489835,4290,4290,4290,4290,0
|
|
20231027,191100,381489835,4290,4290,4290,4290,0
|
|
20231027,191000,381489835,4290,4290,4290,4290,0
|
|
20231027,190900,381489835,4290,4290,4290,4290,0
|
|
20231027,190800,381489835,4290,4290,4290,4290,0
|
|
20231027,190700,381489835,4290,4290,4290,4290,0
|
|
20231027,190600,381489835,4290,4290,4290,4290,0
|
|
20231027,190500,381489835,4290,4290,4290,4290,0
|
|
20231027,190400,381489835,4290,4290,4290,4290,0
|
|
20231027,190300,381489835,4290,4290,4290,4290,0
|
|
20231027,190200,381489835,4290,4290,4290,4290,0
|
|
20231027,190100,381489835,4290,4290,4290,4290,0
|
|
20231027,190000,381489835,4290,4290,4290,4290,0
|
|
20231027,185900,381489835,4290,4290,4290,4290,0
|
|
20231027,185800,381489835,4290,4290,4290,4290,0
|
|
20231027,185700,381489835,4290,4290,4290,4290,0
|
|
20231027,185600,381489835,4290,4290,4290,4290,0
|
|
20231027,185500,381489835,4290,4290,4290,4290,0
|
|
20231027,185400,381489835,4290,4290,4290,4290,0
|
|
20231027,185300,381489835,4290,4290,4290,4290,0
|
|
20231027,185200,381489835,4290,4290,4290,4290,0
|
|
20231027,185100,381489835,4290,4290,4290,4290,0
|
|
20231027,185000,381489835,4290,4290,4290,4290,3071
|
|
20231027,184900,381489835,4290,4290,4290,4290,0
|
|
20231027,184800,381489835,4290,4290,4290,4290,0
|
|
20231027,184700,381489835,4290,4290,4290,4290,0
|
|
20231027,184600,381489835,4290,4290,4290,4290,0
|
|
20231027,184500,381489835,4290,4290,4290,4290,0
|
|
20231027,184400,381489835,4290,4290,4290,4290,0
|
|
20231027,184300,381489835,4290,4290,4290,4290,0
|
|
20231027,184200,381489835,4290,4290,4290,4290,0
|
|
20231027,184100,381489835,4290,4290,4290,4290,0
|
|
20231027,184000,381489835,4290,4290,4290,4290,0
|
|
20231027,183900,381489835,4290,4290,4290,4290,0
|
|
20231027,183800,381489835,4290,4290,4290,4290,0
|
|
20231027,183700,381489835,4290,4290,4290,4290,0
|
|
20231027,183600,381489835,4290,4290,4290,4290,0
|
|
20231027,183500,381489835,4290,4290,4290,4290,0
|
|
20231027,183400,381489835,4290,4290,4290,4290,0
|
|
20231027,183300,381489835,4290,4290,4290,4290,0
|
|
20231027,183200,381489835,4290,4290,4290,4290,0
|
|
20231027,183100,381489835,4290,4290,4290,4290,0
|
|
20231027,183000,381489835,4290,4290,4290,4290,0
|
|
20231027,182900,381489835,4290,4290,4290,4290,0
|
|
20231027,182800,381489835,4290,4290,4290,4290,0
|
|
20231027,182700,381489835,4290,4290,4290,4290,0
|
|
20231027,182600,381489835,4290,4290,4290,4290,0
|
|
20231027,182500,381489835,4290,4290,4290,4290,0
|
|
20231027,182400,381489835,4290,4290,4290,4290,0
|
|
20231027,182300,381489835,4290,4290,4290,4290,0
|
|
20231027,182200,381489835,4290,4290,4290,4290,0
|
|
20231027,182100,381489835,4290,4290,4290,4290,0
|
|
20231027,182000,381489835,4290,4290,4290,4290,3071
|
|
20231027,181900,381489835,4290,4290,4290,4290,0
|
|
20231027,181800,381489835,4290,4290,4290,4290,0
|
|
20231027,181700,381489835,4290,4290,4290,4290,0
|
|
20231027,181600,381489835,4290,4290,4290,4290,0
|
|
20231027,181500,381489835,4290,4290,4290,4290,0
|
|
20231027,181400,381489835,4290,4290,4290,4290,0
|
|
20231027,181300,381489835,4290,4290,4290,4290,0
|
|
20231027,181200,381489835,4290,4290,4290,4290,0
|
|
20231027,181100,381489835,4290,4290,4290,4290,0
|
|
20231027,181000,381489835,4290,4290,4290,4290,0
|
|
20231027,180900,381489835,4290,4290,4290,4290,0
|
|
20231027,180800,381489835,4290,4290,4290,4290,0
|
|
20231027,180700,381489835,4290,4290,4290,4290,0
|
|
20231027,180600,381489835,4290,4290,4290,4290,0
|
|
20231027,180500,381489835,4290,4290,4290,4290,0
|
|
20231027,180400,381489835,4290,4290,4290,4290,0
|
|
20231027,180300,381489835,4290,4290,4290,4290,0
|
|
20231027,180200,381489835,4290,4290,4290,4290,0
|
|
20231027,180100,381489835,4290,4290,4290,4290,0
|
|
20231027,180000,381489835,4290,4290,4290,4290,0
|
|
20231027,175900,381489835,4290,4290,4290,4290,0
|
|
20231027,175800,381489835,4290,4290,4290,4290,0
|
|
20231027,175700,381489835,4290,4290,4290,4290,0
|
|
20231027,175600,381489835,4290,4290,4290,4290,0
|
|
20231027,175500,381489835,4290,4290,4290,4290,0
|
|
20231027,175400,381489835,4290,4290,4290,4290,0
|
|
20231027,175300,381489835,4290,4290,4290,4290,0
|
|
20231027,175200,381489835,4290,4290,4290,4290,0
|
|
20231027,175100,381489835,4290,4290,4290,4290,0
|
|
20231027,175000,381489835,4290,4290,4290,4290,3071
|
|
20231027,174900,381489835,4290,4290,4290,4290,0
|
|
20231027,174800,381489835,4290,4290,4290,4290,0
|
|
20231027,174700,381489835,4290,4290,4290,4290,0
|
|
20231027,174600,381489835,4290,4290,4290,4290,0
|
|
20231027,174500,381489835,4290,4290,4290,4290,0
|
|
20231027,174400,381489835,4290,4290,4290,4290,0
|
|
20231027,174300,381489835,4290,4290,4290,4290,0
|
|
20231027,174200,381489835,4290,4290,4290,4290,0
|
|
20231027,174100,381489835,4290,4290,4290,4290,0
|
|
20231027,174000,381489835,4290,4290,4290,4290,0
|
|
20231027,173900,381489835,4290,4290,4290,4290,0
|
|
20231027,173800,381489835,4290,4290,4290,4290,0
|
|
20231027,173700,381489835,4290,4290,4290,4290,0
|
|
20231027,173600,381489835,4290,4290,4290,4290,0
|
|
20231027,173500,381489835,4290,4290,4290,4290,0
|
|
20231027,173400,381489835,4290,4290,4290,4290,0
|
|
20231027,173300,381489835,4290,4290,4290,4290,0
|
|
20231027,173200,381489835,4290,4290,4290,4290,0
|
|
20231027,173100,381489835,4290,4290,4290,4290,0
|
|
20231027,173000,381489835,4290,4290,4290,4290,0
|
|
20231027,172900,381489835,4290,4290,4290,4290,0
|
|
20231027,172800,381489835,4290,4290,4290,4290,0
|
|
20231027,172700,381489835,4290,4290,4290,4290,0
|
|
20231027,172600,381489835,4290,4290,4290,4290,0
|
|
20231027,172500,381489835,4290,4290,4290,4290,0
|
|
20231027,172400,381489835,4290,4290,4290,4290,0
|
|
20231027,172300,381489835,4290,4290,4290,4290,0
|
|
20231027,172200,381489835,4290,4290,4290,4290,0
|
|
20231027,172100,381489835,4290,4290,4290,4290,0
|
|
20231027,172000,381489835,4290,4290,4290,4290,3071
|
|
20231027,171900,381489835,4290,4290,4290,4290,0
|
|
20231027,171800,381489835,4290,4290,4290,4290,0
|
|
20231027,171700,381489835,4290,4290,4290,4290,0
|
|
20231027,171600,381489835,4290,4290,4290,4290,0
|
|
20231027,171500,381489835,4290,4290,4290,4290,0
|
|
20231027,171400,381489835,4290,4290,4290,4290,0
|
|
20231027,171300,381489835,4290,4290,4290,4290,0
|
|
20231027,171200,381489835,4290,4290,4290,4290,0
|
|
20231027,171100,381489835,4290,4290,4290,4290,0
|
|
20231027,171000,381489835,4290,4290,4290,4290,0
|
|
20231027,170900,381489835,4290,4290,4290,4290,0
|
|
20231027,170800,381489835,4290,4290,4290,4290,0
|
|
20231027,170700,381489835,4290,4290,4290,4290,0
|
|
20231027,170600,381489835,4290,4290,4290,4290,0
|
|
20231027,170500,381489835,4290,4290,4290,4290,0
|
|
20231027,170400,381489835,4290,4290,4290,4290,0
|
|
20231027,170300,381489835,4290,4290,4290,4290,0
|
|
20231027,170200,381489835,4290,4290,4290,4290,0
|
|
20231027,170100,381489835,4290,4290,4290,4290,0
|
|
20231027,170000,381489835,4290,4290,4290,4290,0
|
|
20231027,165900,381489835,4290,4290,4290,4290,0
|
|
20231027,165800,381489835,4290,4290,4290,4290,0
|
|
20231027,165700,381489835,4290,4290,4290,4290,0
|
|
20231027,165600,381489835,4290,4290,4290,4290,0
|
|
20231027,165500,381489835,4290,4290,4290,4290,0
|
|
20231027,165400,381489835,4290,4290,4290,4290,0
|
|
20231027,165300,381489835,4290,4290,4290,4290,0
|
|
20231027,165200,381489835,4290,4290,4290,4290,0
|
|
20231027,165100,381489835,4290,4290,4290,4290,0
|
|
20231027,165000,381489835,4290,4290,4290,4290,3071
|
|
20231027,164900,381489835,4290,4290,4290,4290,0
|
|
20231027,164800,381489835,4290,4290,4290,4290,0
|
|
20231027,164700,381489835,4290,4290,4290,4290,0
|
|
20231027,164600,381489835,4290,4290,4290,4290,0
|
|
20231027,164500,381489835,4290,4290,4290,4290,0
|
|
20231027,164400,381489835,4290,4290,4290,4290,0
|
|
20231027,164300,381489835,4290,4290,4290,4290,0
|
|
20231027,164200,381489835,4290,4290,4290,4290,0
|
|
20231027,164100,381489835,4290,4290,4290,4290,0
|
|
20231027,164000,381489835,4290,4290,4290,4290,0
|
|
20231027,163900,381489835,4290,4290,4290,4290,0
|
|
20231027,163800,381489835,4290,4290,4290,4290,0
|
|
20231027,163700,381489835,4290,4290,4290,4290,0
|
|
20231027,163600,381489835,4290,4290,4290,4290,0
|
|
20231027,163500,381489835,4290,4290,4290,4290,0
|
|
20231027,163400,381489835,4290,4290,4290,4290,0
|
|
20231027,163300,381489835,4290,4290,4290,4290,0
|
|
20231027,163200,381489835,4290,4290,4290,4290,0
|
|
20231027,163100,381489835,4290,4290,4290,4290,0
|
|
20231027,163000,381489835,4290,4290,4290,4290,0
|
|
20231027,162900,381489835,4290,4290,4290,4290,0
|
|
20231027,162800,381489835,4290,4290,4290,4290,0
|
|
20231027,162700,381489835,4290,4290,4290,4290,0
|
|
20231027,162600,381489835,4290,4290,4290,4290,0
|
|
20231027,162500,381489835,4290,4290,4290,4290,0
|
|
20231027,162400,381489835,4290,4290,4290,4290,0
|
|
20231027,162300,381489835,4290,4290,4290,4290,0
|
|
20231027,162200,381489835,4290,4290,4290,4290,0
|
|
20231027,162100,381489835,4290,4290,4290,4290,0
|
|
20231027,162000,381489835,4290,4290,4290,4290,3071
|
|
20231027,161900,381489835,4290,4290,4290,4290,0
|
|
20231027,161800,381489835,4290,4290,4290,4290,0
|
|
20231027,161700,381489835,4290,4290,4290,4290,0
|
|
20231027,161600,381489835,4290,4290,4290,4290,0
|
|
20231027,161500,381489835,4290,4290,4290,4290,0
|
|
20231027,161400,381489835,4290,4290,4290,4290,0
|
|
20231027,161300,381489835,4290,4290,4290,4290,0
|
|
20231027,161200,381489835,4290,4290,4290,4290,0
|
|
20231027,161100,381489835,4290,4290,4290,4290,0
|
|
20231027,161000,381489835,4290,4290,4290,4290,0
|
|
20231027,160900,381489835,4290,4290,4290,4290,0
|
|
20231027,160800,381489835,4290,4290,4290,4290,0
|
|
20231027,160700,381489835,4290,4290,4290,4290,0
|
|
20231027,160600,381489835,4290,4290,4290,4290,0
|
|
20231027,160500,381489835,4290,4290,4290,4290,0
|
|
20231027,160400,381489835,4290,4290,4290,4290,0
|
|
20231027,160300,381489835,4290,4290,4290,4290,0
|
|
20231027,160200,381489835,4290,4290,4290,4290,0
|
|
20231027,160100,381489835,4290,4290,4290,4290,0
|
|
20231027,160000,381489835,4290,4290,4290,4290,0
|
|
20231027,155900,381489835,4290,4290,4290,4290,0
|
|
20231027,155800,381489835,4290,4290,4290,4290,0
|
|
20231027,155700,381489835,4290,4290,4290,4290,0
|
|
20231027,155600,381489835,4290,4290,4290,4290,0
|
|
20231027,155500,381489835,4290,4290,4290,4290,0
|
|
20231027,155400,381489835,4290,4290,4290,4290,0
|
|
20231027,155300,381489835,4290,4290,4290,4290,0
|
|
20231027,155200,381489835,4290,4290,4290,4290,0
|
|
20231027,155100,381489835,4290,4290,4290,4290,0
|
|
20231027,155000,381489835,4290,4290,4290,4290,3071
|
|
20231027,154900,381489835,4290,4290,4290,4290,0
|
|
20231027,154800,381489835,4290,4290,4290,4290,0
|
|
20231027,154700,381489835,4290,4290,4290,4290,0
|
|
20231027,154600,381489835,4290,4290,4290,4290,0
|
|
20231027,154500,381489835,4290,4290,4290,4290,0
|
|
20231027,154400,381489835,4290,4290,4290,4290,0
|
|
20231027,154300,381489835,4290,4290,4290,4290,0
|
|
20231027,154200,381489835,4290,4290,4290,4290,0
|
|
20231027,154100,381489835,4290,4290,4290,4290,0
|
|
20231027,154000,381489835,4290,4290,4290,4290,0
|
|
20231027,153900,381489835,4290,4290,4290,4290,0
|
|
20231027,153800,381489835,4290,4290,4290,4290,0
|
|
20231027,153700,381489835,4290,4290,4290,4290,0
|
|
20231027,153600,381489835,4290,4290,4290,4290,0
|
|
20231027,153500,381489835,4290,4290,4290,4290,0
|
|
20231027,153400,381489835,4290,4290,4290,4290,0
|
|
20231027,153300,381489835,4290,4290,4290,4290,0
|
|
20231027,153200,381489835,4290,4290,4290,4290,0
|
|
20231027,153100,381489835,4290,4290,4290,4290,0
|
|
20231027,153000,381489835,4290,4290,4290,4290,3071
|
|
20231027,152900,368315245,4315,4315,4315,4315,0
|
|
20231027,152800,368315245,4315,4315,4315,4315,0
|
|
20231027,152700,368315245,4315,4315,4315,4315,0
|
|
20231027,152600,368315245,4315,4315,4315,4315,0
|
|
20231027,152500,368315245,4315,4315,4315,4315,0
|
|
20231027,152400,368315245,4315,4315,4315,4315,0
|
|
20231027,152300,368315245,4315,4315,4315,4315,0
|
|
20231027,152200,368315245,4315,4315,4315,4315,0
|
|
20231027,152100,368315245,4315,4315,4315,4315,0
|
|
20231027,152000,368315245,4315,4315,4315,4315,0
|
|
20231027,151900,368315245,4315,4315,4315,4315,20
|
|
20231027,151800,368228945,4300,4300,4300,4300,0
|
|
20231027,151700,368228945,4300,4305,4305,4300,201
|
|
20231027,151600,367364585,4305,4305,4305,4305,9
|
|
20231027,151500,367325840,4305,4300,4305,4300,213
|
|
20231027,151400,366408945,4305,4305,4305,4305,2
|
|
20231027,151300,366400335,4305,4305,4305,4305,24
|
|
20231027,151200,366297015,4305,4305,4305,4305,45
|
|
20231027,151100,366103290,4300,4300,4300,4300,0
|
|
20231027,151000,366103290,4300,4305,4305,4300,600
|
|
20231027,150900,363522385,4315,4315,4315,4315,100
|
|
20231027,150800,363090885,4305,4305,4305,4305,0
|
|
20231027,150700,363090885,4305,4305,4305,4305,71
|
|
20231027,150600,362785230,4305,4310,4310,4305,14
|
|
20231027,150500,362724910,4305,4305,4305,4305,0
|
|
20231027,150400,362724910,4305,4305,4305,4305,0
|
|
20231027,150300,362724910,4305,4305,4305,4305,0
|
|
20231027,150200,362724910,4305,4310,4310,4305,27
|
|
20231027,150100,362608665,4315,4310,4315,4310,10
|
|
20231027,150000,362565535,4305,4310,4315,4305,302
|
|
20231027,145900,361263940,4310,4310,4310,4310,375
|
|
20231027,145800,359647690,4310,4310,4310,4310,0
|
|
20231027,145700,359647690,4310,4310,4310,4310,1
|
|
20231027,145600,359643380,4300,4300,4300,4300,46
|
|
20231027,145500,359445580,4310,4310,4310,4310,0
|
|
20231027,145400,359445580,4310,4305,4310,4305,208
|
|
20231027,145300,358549140,4310,4310,4310,4310,1
|
|
20231027,145200,358544830,4305,4305,4305,4305,0
|
|
20231027,145100,358544830,4305,4305,4305,4305,0
|
|
20231027,145000,358544830,4305,4305,4305,4305,24
|
|
20231027,144900,358441510,4310,4310,4310,4310,0
|
|
20231027,144800,358441510,4310,4310,4310,4310,0
|
|
20231027,144700,358441510,4310,4310,4310,4310,0
|
|
20231027,144600,358441510,4310,4310,4310,4310,0
|
|
20231027,144500,358441510,4310,4310,4310,4310,0
|
|
20231027,144400,358441510,4310,4310,4310,4310,0
|
|
20231027,144300,358441510,4310,4310,4310,4310,4
|
|
20231027,144200,358424270,4310,4310,4310,4310,103
|
|
20231027,144100,357980340,4310,4310,4310,4310,0
|
|
20231027,144000,357980340,4310,4310,4310,4310,0
|
|
20231027,143900,357980340,4310,4310,4310,4310,0
|
|
20231027,143800,357980340,4310,4310,4310,4310,5
|
|
20231027,143700,357958790,4310,4310,4310,4310,0
|
|
20231027,143600,357958790,4310,4310,4310,4310,1
|
|
20231027,143500,357954480,4310,4305,4310,4305,418
|
|
20231027,143400,356152910,4295,4295,4295,4295,0
|
|
20231027,143300,356152910,4295,4295,4295,4295,0
|
|
20231027,143200,356152910,4295,4300,4300,4295,70
|
|
20231027,143100,355852200,4300,4300,4300,4300,0
|
|
20231027,143000,355852200,4300,4300,4300,4300,0
|
|
20231027,142900,355852200,4300,4300,4300,4300,1
|
|
20231027,142800,355847900,4310,4310,4310,4310,0
|
|
20231027,142700,355847900,4310,4310,4310,4310,150
|
|
20231027,142600,355201400,4305,4305,4305,4305,0
|
|
20231027,142500,355201400,4305,4305,4305,4305,55
|
|
20231027,142400,354964625,4305,4305,4305,4305,31
|
|
20231027,142300,354831170,4295,4295,4295,4295,0
|
|
20231027,142200,354831170,4295,4295,4295,4295,158
|
|
20231027,142100,354152560,4295,4300,4300,4295,155
|
|
20231027,142000,353486085,4310,4310,4310,4310,808
|
|
20231027,141900,350003605,4305,4300,4305,4295,220
|
|
20231027,141800,349056530,4295,4295,4295,4295,0
|
|
20231027,141700,349056530,4295,4295,4295,4295,86
|
|
20231027,141600,348687160,4295,4315,4315,4290,2935
|
|
20231027,141500,336072055,4320,4325,4325,4320,1996
|
|
20231027,141400,327439645,4325,4325,4325,4325,0
|
|
20231027,141300,327439645,4325,4325,4325,4325,0
|
|
20231027,141200,327439645,4325,4325,4325,4325,7
|
|
20231027,141100,327409370,4325,4325,4325,4325,10
|
|
20231027,141000,327366120,4325,4330,4330,4325,104
|
|
20231027,140900,326916295,4325,4325,4325,4325,32
|
|
20231027,140800,326777895,4325,4325,4325,4325,2138
|
|
20231027,140700,317531045,4325,4325,4325,4325,20
|
|
20231027,140600,317444545,4335,4335,4335,4335,0
|
|
20231027,140500,317444545,4335,4335,4335,4335,34
|
|
20231027,140400,317297155,4340,4340,4340,4340,0
|
|
20231027,140300,317297155,4340,4340,4340,4340,0
|
|
20231027,140200,317297155,4340,4340,4340,4340,1
|
|
20231027,140100,317292815,4335,4335,4335,4335,16
|
|
20231027,140000,317223455,4320,4320,4320,4320,26
|
|
20231027,135900,317111135,4320,4320,4320,4320,0
|
|
20231027,135800,317111135,4320,4320,4320,4320,0
|
|
20231027,135700,317111135,4320,4320,4320,4320,0
|
|
20231027,135600,317111135,4320,4320,4320,4320,0
|
|
20231027,135500,317111135,4320,4320,4320,4320,0
|
|
20231027,135400,317111135,4320,4320,4320,4320,2
|
|
20231027,135300,317102495,4315,4315,4315,4315,13
|
|
20231027,135200,317046400,4315,4315,4315,4315,0
|
|
20231027,135100,317046400,4315,4315,4315,4315,0
|
|
20231027,135000,317046400,4315,4315,4315,4315,20
|
|
20231027,134900,316960100,4320,4320,4320,4320,2
|
|
20231027,134800,316951460,4315,4320,4320,4315,4
|
|
20231027,134700,316934190,4320,4325,4325,4320,50
|
|
20231027,134600,316718090,4335,4335,4335,4335,0
|
|
20231027,134500,316718090,4335,4335,4335,4335,1
|
|
20231027,134400,316713755,4310,4310,4310,4310,0
|
|
20231027,134300,316713755,4310,4310,4310,4310,0
|
|
20231027,134200,316713755,4310,4315,4315,4310,624
|
|
20231027,134100,314023545,4325,4325,4325,4325,110
|
|
20231027,134000,313547795,4325,4325,4325,4325,0
|
|
20231027,133900,313547795,4325,4315,4325,4315,679
|
|
20231027,133800,310613760,4305,4305,4305,4305,0
|
|
20231027,133700,310613760,4305,4305,4305,4305,0
|
|
20231027,133600,310613760,4305,4305,4305,4305,0
|
|
20231027,133500,310613760,4305,4305,4305,4305,0
|
|
20231027,133400,310613760,4305,4305,4305,4305,89
|
|
20231027,133300,310230615,4305,4305,4305,4305,0
|
|
20231027,133200,310230615,4305,4305,4305,4305,0
|
|
20231027,133100,310230615,4305,4305,4305,4305,0
|
|
20231027,133000,310230615,4305,4305,4305,4305,0
|
|
20231027,132900,310230615,4305,4305,4305,4305,0
|
|
20231027,132800,310230615,4305,4305,4305,4305,1
|
|
20231027,132700,310226310,4305,4305,4305,4305,0
|
|
20231027,132600,310226310,4305,4305,4305,4305,48
|
|
20231027,132500,310019670,4300,4315,4315,4300,361
|
|
20231027,132400,308464735,4320,4320,4320,4320,193
|
|
20231027,132300,307630975,4320,4315,4320,4315,90
|
|
20231027,132200,307242465,4310,4310,4310,4310,5
|
|
20231027,132100,307220915,4315,4325,4325,4315,24
|
|
20231027,132000,307117345,4320,4320,4320,4320,10
|
|
20231027,131900,307074145,4325,4325,4325,4325,35
|
|
20231027,131800,306922770,4330,4330,4330,4330,0
|
|
20231027,131700,306922770,4330,4330,4330,4330,6
|
|
20231027,131600,306896790,4310,4310,4310,4305,260
|
|
20231027,131500,305777015,4300,4300,4300,4300,0
|
|
20231027,131400,305777015,4300,4315,4315,4300,2122
|
|
20231027,131300,296642495,4315,4315,4315,4315,200
|
|
20231027,131200,295779495,4320,4320,4320,4320,35
|
|
20231027,131100,295628295,4320,4320,4320,4320,0
|
|
20231027,131000,295628295,4320,4320,4320,4320,0
|
|
20231027,130900,295628295,4320,4315,4320,4315,290
|
|
20231027,130800,294375995,4315,4315,4315,4315,8
|
|
20231027,130700,294341475,4315,4315,4315,4315,0
|
|
20231027,130600,294341475,4315,4315,4315,4315,468
|
|
20231027,130500,292322055,4315,4315,4315,4315,5
|
|
20231027,130400,292300480,4320,4320,4320,4320,75
|
|
20231027,130300,291976480,4320,4325,4325,4320,846
|
|
20231027,130200,288320410,4325,4325,4325,4325,0
|
|
20231027,130100,288320410,4325,4325,4325,4325,1
|
|
20231027,130000,288316085,4325,4325,4325,4325,0
|
|
20231027,125900,288316085,4325,4325,4325,4325,0
|
|
20231027,125800,288316085,4325,4325,4325,4325,10
|
|
20231027,125700,288272835,4335,4335,4335,4335,3
|
|
20231027,125600,288259830,4335,4335,4335,4335,265
|
|
20231027,125500,287111055,4335,4335,4335,4335,0
|
|
20231027,125400,287111055,4335,4340,4340,4335,2100
|
|
20231027,125300,278006530,4340,4340,4340,4340,0
|
|
20231027,125200,278006530,4340,4340,4340,4340,3
|
|
20231027,125100,277993510,4335,4340,4340,4335,242
|
|
20231027,125000,276943435,4340,4340,4340,4340,5
|
|
20231027,124900,276921735,4340,4340,4340,4340,0
|
|
20231027,124800,276921735,4340,4340,4340,4335,202
|
|
20231027,124700,276045205,4340,4340,4340,4340,812
|
|
20231027,124600,272521125,4340,4340,4340,4340,473
|
|
20231027,124500,270468305,4345,4350,4350,4345,521
|
|
20231027,124400,268202880,4355,4355,4355,4355,1
|
|
20231027,124300,268198525,4355,4355,4355,4355,30
|
|
20231027,124200,268067875,4355,4355,4355,4355,0
|
|
20231027,124100,268067875,4355,4355,4355,4355,30
|
|
20231027,124000,267937225,4355,4355,4355,4355,314
|
|
20231027,123900,266569755,4360,4360,4360,4360,200
|
|
20231027,123800,265697755,4360,4360,4360,4360,149
|
|
20231027,123700,265048115,4360,4365,4365,4360,676
|
|
20231027,123600,262098840,4370,4370,4370,4370,320
|
|
20231027,123500,260700440,4375,4375,4375,4375,244
|
|
20231027,123400,259632940,4385,4385,4385,4385,0
|
|
20231027,123300,259632940,4385,4385,4385,4385,40
|
|
20231027,123200,259457540,4385,4385,4385,4385,0
|
|
20231027,123100,259457540,4385,4385,4385,4385,0
|
|
20231027,123000,259457540,4385,4385,4385,4385,0
|
|
20231027,122900,259457540,4385,4385,4385,4385,9
|
|
20231027,122800,259418075,4385,4375,4385,4370,76
|
|
20231027,122700,259085730,4375,4375,4375,4375,5
|
|
20231027,122600,259063855,4375,4375,4375,4375,200
|
|
20231027,122500,258188855,4375,4375,4375,4375,0
|
|
20231027,122400,258188855,4375,4380,4380,4375,135
|
|
20231027,122300,257597560,4380,4380,4380,4380,0
|
|
20231027,122200,257597560,4380,4380,4380,4380,0
|
|
20231027,122100,257597560,4380,4380,4380,4380,83
|
|
20231027,122000,257234020,4380,4380,4380,4380,0
|
|
20231027,121900,257234020,4380,4380,4380,4380,0
|
|
20231027,121800,257234020,4380,4380,4380,4380,166
|
|
20231027,121700,256506940,4385,4385,4385,4385,3
|
|
20231027,121600,256493785,4380,4380,4380,4380,0
|
|
20231027,121500,256493785,4380,4380,4380,4380,51
|
|
20231027,121400,256270405,4380,4380,4380,4380,0
|
|
20231027,121300,256270405,4380,4380,4380,4380,1268
|
|
20231027,121200,250716565,4385,4390,4400,4385,13
|
|
20231027,121100,250659535,4385,4385,4400,4385,347
|
|
20231027,121000,249137340,4390,4390,4390,4390,1
|
|
20231027,120900,249132950,4390,4390,4390,4390,64
|
|
20231027,120800,248851990,4390,4390,4390,4390,0
|
|
20231027,120700,248851990,4390,4390,4390,4390,4
|
|
20231027,120600,248834430,4390,4390,4390,4390,244
|
|
20231027,120500,247763270,4390,4390,4390,4390,0
|
|
20231027,120400,247763270,4390,4390,4390,4390,0
|
|
20231027,120300,247763270,4390,4390,4390,4390,0
|
|
20231027,120200,247763270,4390,4390,4390,4390,71
|
|
20231027,120100,247451580,4390,4390,4390,4390,24
|
|
20231027,120000,247346220,4390,4385,4390,4385,60
|
|
20231027,115900,247083090,4390,4390,4390,4390,0
|
|
20231027,115800,247083090,4390,4390,4390,4390,0
|
|
20231027,115700,247083090,4390,4390,4390,4390,0
|
|
20231027,115600,247083090,4390,4390,4390,4390,0
|
|
20231027,115500,247083090,4390,4390,4390,4390,25
|
|
20231027,115400,246973340,4390,4390,4390,4390,0
|
|
20231027,115300,246973340,4390,4390,4390,4390,0
|
|
20231027,115200,246973340,4390,4390,4390,4390,0
|
|
20231027,115100,246973340,4390,4390,4390,4390,0
|
|
20231027,115000,246973340,4390,4390,4390,4390,100
|
|
20231027,114900,246534340,4390,4390,4390,4390,55
|
|
20231027,114800,246292890,4390,4390,4390,4390,2
|
|
20231027,114700,246284110,4390,4390,4390,4390,0
|
|
20231027,114600,246284110,4390,4390,4390,4390,0
|
|
20231027,114500,246284110,4390,4390,4390,4390,0
|
|
20231027,114400,246284110,4390,4390,4390,4390,0
|
|
20231027,114300,246284110,4390,4390,4390,4390,1
|
|
20231027,114200,246279720,4390,4390,4390,4390,175
|
|
20231027,114100,245511470,4390,4390,4390,4390,0
|
|
20231027,114000,245511470,4390,4390,4390,4390,278
|
|
20231027,113900,244291050,4385,4385,4385,4385,0
|
|
20231027,113800,244291050,4385,4385,4385,4385,160
|
|
20231027,113700,243589450,4385,4385,4385,4385,0
|
|
20231027,113600,243589450,4385,4385,4385,4385,99
|
|
20231027,113500,243155335,4385,4385,4385,4385,105
|
|
20231027,113400,242694910,4380,4380,4380,4380,4
|
|
20231027,113300,242677390,4380,4380,4380,4380,134
|
|
20231027,113200,242090470,4380,4380,4380,4380,200
|
|
20231027,113100,241214470,4380,4380,4380,4380,202
|
|
20231027,113000,240329710,4385,4385,4385,4385,0
|
|
20231027,112900,240329710,4385,4385,4385,4385,22
|
|
20231027,112800,240233240,4385,4385,4385,4385,63
|
|
20231027,112700,239956985,4385,4385,4385,4385,0
|
|
20231027,112600,239956985,4385,4385,4385,4385,33
|
|
20231027,112500,239812280,4385,4385,4385,4385,34
|
|
20231027,112400,239663190,4385,4385,4385,4385,0
|
|
20231027,112300,239663190,4385,4385,4385,4385,71
|
|
20231027,112200,239351855,4385,4385,4385,4385,100
|
|
20231027,112100,238913355,4385,4385,4385,4385,67
|
|
20231027,112000,238619560,4385,4385,4385,4385,0
|
|
20231027,111900,238619560,4385,4385,4385,4385,0
|
|
20231027,111800,238619560,4385,4385,4385,4385,0
|
|
20231027,111700,238619560,4385,4385,4385,4385,0
|
|
20231027,111600,238619560,4385,4385,4385,4385,200
|
|
20231027,111500,237742560,4380,4380,4380,4380,6
|
|
20231027,111400,237716280,4375,4375,4375,4375,0
|
|
20231027,111300,237716280,4375,4375,4375,4375,0
|
|
20231027,111200,237716280,4375,4375,4375,4375,0
|
|
20231027,111100,237716280,4375,4375,4375,4375,30
|
|
20231027,111000,237585030,4375,4375,4375,4375,133
|
|
20231027,110900,237003155,4375,4375,4375,4375,0
|
|
20231027,110800,237003155,4375,4370,4375,4370,77
|
|
20231027,110700,236666645,4375,4375,4375,4375,45
|
|
20231027,110600,236469770,4375,4375,4375,4375,4
|
|
20231027,110500,236452270,4370,4370,4370,4370,195
|
|
20231027,110400,235600120,4370,4370,4370,4370,0
|
|
20231027,110300,235600120,4370,4370,4375,4370,20
|
|
20231027,110200,235512705,4365,4370,4370,4365,42
|
|
20231027,110100,235329170,4375,4380,4380,4375,79
|
|
20231027,110000,234983155,4385,4385,4385,4385,5
|
|
20231027,105900,234961230,4385,4385,4385,4385,0
|
|
20231027,105800,234961230,4385,4385,4385,4385,0
|
|
20231027,105700,234961230,4385,4385,4385,4385,21
|
|
20231027,105600,234869145,4390,4390,4390,4390,31
|
|
20231027,105500,234733055,4395,4400,4400,4395,34
|
|
20231027,105400,234583580,4400,4400,4405,4400,609
|
|
20231027,105300,231903415,4400,4400,4400,4400,19
|
|
20231027,105200,231819815,4400,4400,4400,4400,144
|
|
20231027,105100,231186215,4385,4370,4385,4370,1094
|
|
20231027,105000,226397430,4365,4365,4365,4365,6
|
|
20231027,104900,226371240,4360,4360,4360,4360,47
|
|
20231027,104800,226166320,4350,4350,4350,4350,0
|
|
20231027,104700,226166320,4350,4355,4355,4350,100
|
|
20231027,104600,225731230,4355,4355,4355,4355,70
|
|
20231027,104500,225426380,4355,4355,4355,4355,110
|
|
20231027,104400,224947330,4355,4355,4355,4355,15
|
|
20231027,104300,224882005,4350,4350,4350,4350,0
|
|
20231027,104200,224882005,4350,4365,4365,4350,287
|
|
20231027,104100,223629280,4355,4345,4355,4345,259
|
|
20231027,104000,222502300,4335,4335,4335,4335,0
|
|
20231027,103900,222502300,4335,4330,4335,4330,819
|
|
20231027,103800,218954555,4335,4335,4335,4335,10
|
|
20231027,103700,218911205,4335,4335,4335,4335,1
|
|
20231027,103600,218906870,4305,4305,4305,4305,0
|
|
20231027,103500,218906870,4305,4325,4325,4305,724
|
|
20231027,103400,215783445,4330,4330,4330,4325,811
|
|
20231027,103300,212274310,4330,4330,4330,4330,88
|
|
20231027,103200,211893270,4335,4335,4335,4335,0
|
|
20231027,103100,211893270,4335,4330,4335,4330,12
|
|
20231027,103000,211841255,4330,4330,4330,4330,0
|
|
20231027,102900,211841255,4330,4330,4330,4330,9
|
|
20231027,102800,211802285,4330,4330,4330,4330,40
|
|
20231027,102700,211629085,4330,4330,4330,4330,60
|
|
20231027,102600,211369285,4340,4340,4340,4340,0
|
|
20231027,102500,211369285,4340,4340,4340,4340,0
|
|
20231027,102400,211369285,4340,4340,4340,4340,0
|
|
20231027,102300,211369285,4340,4345,4375,4340,110
|
|
20231027,102200,210891430,4340,4340,4340,4340,95
|
|
20231027,102100,210479130,4340,4330,4340,4330,88
|
|
20231027,102000,210097960,4330,4330,4330,4330,63
|
|
20231027,101900,209825170,4330,4330,4330,4330,2
|
|
20231027,101800,209816510,4330,4330,4330,4330,10
|
|
20231027,101700,209773210,4330,4330,4330,4330,0
|
|
20231027,101600,209773210,4330,4330,4330,4330,42
|
|
20231027,101500,209591350,4330,4315,4330,4310,210
|
|
20231027,101400,208684635,4300,4300,4300,4300,0
|
|
20231027,101300,208684635,4300,4315,4315,4300,286
|
|
20231027,101200,207452950,4305,4305,4305,4305,0
|
|
20231027,101100,207452950,4305,4315,4315,4305,3
|
|
20231027,101000,207440025,4295,4300,4300,4295,59
|
|
20231027,100900,207186530,4295,4295,4295,4295,0
|
|
20231027,100800,207186530,4295,4295,4295,4295,429
|
|
20231027,100700,205343975,4295,4295,4295,4295,78
|
|
20231027,100600,205008965,4295,4295,4295,4295,91
|
|
20231027,100500,204618120,4280,4280,4280,4280,0
|
|
20231027,100400,204618120,4280,4280,4285,4280,1403
|
|
20231027,100300,198612885,4285,4300,4300,4285,1097
|
|
20231027,100200,193908295,4290,4290,4290,4290,0
|
|
20231027,100100,193908295,4290,4290,4290,4290,0
|
|
20231027,100000,193908295,4290,4300,4300,4290,30
|
|
20231027,095900,193779545,4300,4325,4330,4300,678
|
|
20231027,095800,190863570,4310,4310,4310,4310,0
|
|
20231027,095700,190863570,4310,4310,4310,4310,59
|
|
20231027,095600,190609280,4310,4310,4310,4310,100
|
|
20231027,095500,190178280,4300,4300,4300,4300,230
|
|
20231027,095400,189189280,4300,4305,4305,4300,150
|
|
20231027,095300,188544260,4300,4300,4300,4300,101
|
|
20231027,095200,188109960,4300,4290,4300,4290,13
|
|
20231027,095100,188054170,4290,4295,4295,4290,439
|
|
20231027,095000,186170690,4290,4290,4290,4290,2
|
|
20231027,094900,186162110,4290,4290,4290,4290,932
|
|
20231027,094800,182163830,4290,4290,4290,4290,89
|
|
20231027,094700,181782020,4290,4280,4290,4280,14
|
|
20231027,094600,181722035,4270,4270,4295,4265,141
|
|
20231027,094500,181119205,4265,4265,4265,4260,1191
|
|
20231027,094400,176044310,4260,4280,4280,4260,747
|
|
20231027,094300,172857020,4285,4280,4285,4280,312
|
|
20231027,094200,171521605,4280,4280,4280,4280,101
|
|
20231027,094100,171089325,4280,4280,4280,4280,100
|
|
20231027,094000,170661325,4280,4285,4310,4280,2886
|
|
20231027,093900,158295870,4310,4285,4310,4285,244
|
|
20231027,093800,157250200,4285,4290,4290,4285,250
|
|
20231027,093700,156178700,4285,4295,4295,4285,2539
|
|
20231027,093600,145291985,4300,4305,4305,4300,94
|
|
20231027,093500,144887685,4300,4300,4320,4300,603
|
|
20231027,093400,142294705,4335,4340,4340,4300,1253
|
|
20231027,093300,136904945,4340,4300,4340,4300,631
|
|
20231027,093200,134191605,4295,4300,4300,4295,795
|
|
20231027,093100,130773190,4300,4310,4320,4300,2649
|
|
20231027,093000,119376815,4305,4310,4310,4305,574
|
|
20231027,092900,116903920,4305,4305,4310,4305,1542
|
|
20231027,092800,110264610,4305,4310,4310,4305,569
|
|
20231027,092700,107813550,4310,4330,4330,4310,3655
|
|
20231027,092600,92011875,4330,4325,4330,4325,322
|
|
20231027,092500,90618725,4330,4335,4335,4330,736
|
|
20231027,092400,87431345,4335,4350,4350,4335,2867
|
|
20231027,092300,74988520,4355,4365,4365,4355,110
|
|
20231027,092200,74509395,4365,4370,4370,4360,590
|
|
20231027,092100,71933245,4370,4370,4370,4370,62
|
|
20231027,092000,71662305,4370,4370,4370,4370,20
|
|
20231027,091900,71574905,4370,4370,4370,4370,19
|
|
20231027,091800,71491875,4360,4360,4360,4360,0
|
|
20231027,091700,71491875,4360,4370,4370,4360,1920
|
|
20231027,091600,63118875,4370,4375,4375,4370,460
|
|
20231027,091500,61106675,4375,4365,4375,4365,164
|
|
20231027,091400,60389435,4350,4365,4365,4350,154
|
|
20231027,091300,59719520,4370,4370,4375,4370,420
|
|
20231027,091200,57884095,4370,4365,4370,4365,317
|
|
20231027,091100,56500080,4340,4340,4340,4340,209
|
|
20231027,091000,55593020,4340,4345,4345,4340,1055
|
|
20231027,090900,51011715,4340,4335,4350,4330,2004
|
|
20231027,090800,42325235,4330,4360,4360,4325,2192
|
|
20231027,090700,32799670,4365,4395,4395,4365,1948
|
|
20231027,090600,24272505,4420,4410,4420,4400,508
|
|
20231027,090500,22033955,4400,4400,4400,4400,330
|
|
20231027,090400,20581955,4400,4435,4435,4400,617
|
|
20231027,090300,17866935,4415,4435,4460,4415,163
|
|
20231027,090200,17145410,4440,4450,4465,4440,1035
|
|
20231027,090100,12539850,4450,4440,4450,4400,406
|
|
20231027,090000,10737580,4440,4380,4440,4380,2445
|