610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,190700,528581375,3155,3155,3155,3155,4313
|
|
20231027,190600,528581375,3155,3155,3155,3155,0
|
|
20231027,190500,528581375,3155,3155,3155,3155,0
|
|
20231027,190400,528581375,3155,3155,3155,3155,0
|
|
20231027,190300,528581375,3155,3155,3155,3155,0
|
|
20231027,190200,528581375,3155,3155,3155,3155,0
|
|
20231027,190100,528581375,3155,3155,3155,3155,0
|
|
20231027,190000,528581375,3155,3155,3155,3155,0
|
|
20231027,185900,528581375,3155,3155,3155,3155,0
|
|
20231027,185800,528581375,3155,3155,3155,3155,0
|
|
20231027,185700,528581375,3155,3155,3155,3155,0
|
|
20231027,185600,528581375,3155,3155,3155,3155,0
|
|
20231027,185500,528581375,3155,3155,3155,3155,0
|
|
20231027,185400,528581375,3155,3155,3155,3155,0
|
|
20231027,185300,528581375,3155,3155,3155,3155,0
|
|
20231027,185200,528581375,3155,3155,3155,3155,0
|
|
20231027,185100,528581375,3155,3155,3155,3155,0
|
|
20231027,185000,528581375,3155,3155,3155,3155,0
|
|
20231027,184900,528581375,3155,3155,3155,3155,0
|
|
20231027,184800,528581375,3155,3155,3155,3155,0
|
|
20231027,184700,528581375,3155,3155,3155,3155,0
|
|
20231027,184600,528581375,3155,3155,3155,3155,0
|
|
20231027,184500,528581375,3155,3155,3155,3155,0
|
|
20231027,184400,528581375,3155,3155,3155,3155,0
|
|
20231027,184300,528581375,3155,3155,3155,3155,0
|
|
20231027,184200,528581375,3155,3155,3155,3155,0
|
|
20231027,184100,528581375,3155,3155,3155,3155,0
|
|
20231027,184000,528581375,3155,3155,3155,3155,0
|
|
20231027,183900,528581375,3155,3155,3155,3155,0
|
|
20231027,183800,528581375,3155,3155,3155,3155,0
|
|
20231027,183700,528581375,3155,3155,3155,3155,4313
|
|
20231027,183600,528581375,3155,3155,3155,3155,0
|
|
20231027,183500,528581375,3155,3155,3155,3155,0
|
|
20231027,183400,528581375,3155,3155,3155,3155,0
|
|
20231027,183300,528581375,3155,3155,3155,3155,0
|
|
20231027,183200,528581375,3155,3155,3155,3155,0
|
|
20231027,183100,528581375,3155,3155,3155,3155,0
|
|
20231027,183000,528581375,3155,3155,3155,3155,0
|
|
20231027,182900,528581375,3155,3155,3155,3155,0
|
|
20231027,182800,528581375,3155,3155,3155,3155,0
|
|
20231027,182700,528581375,3155,3155,3155,3155,0
|
|
20231027,182600,528581375,3155,3155,3155,3155,0
|
|
20231027,182500,528581375,3155,3155,3155,3155,0
|
|
20231027,182400,528581375,3155,3155,3155,3155,0
|
|
20231027,182300,528581375,3155,3155,3155,3155,0
|
|
20231027,182200,528581375,3155,3155,3155,3155,0
|
|
20231027,182100,528581375,3155,3155,3155,3155,0
|
|
20231027,182000,528581375,3155,3155,3155,3155,0
|
|
20231027,181900,528581375,3155,3155,3155,3155,0
|
|
20231027,181800,528581375,3155,3155,3155,3155,0
|
|
20231027,181700,528581375,3155,3155,3155,3155,0
|
|
20231027,181600,528581375,3155,3155,3155,3155,0
|
|
20231027,181500,528581375,3155,3155,3155,3155,0
|
|
20231027,181400,528581375,3155,3155,3155,3155,0
|
|
20231027,181300,528581375,3155,3155,3155,3155,0
|
|
20231027,181200,528581375,3155,3155,3155,3155,0
|
|
20231027,181100,528581375,3155,3155,3155,3155,0
|
|
20231027,181000,528581375,3155,3155,3155,3155,0
|
|
20231027,180900,528581375,3155,3155,3155,3155,0
|
|
20231027,180800,528581375,3155,3155,3155,3155,0
|
|
20231027,180700,528581375,3155,3155,3155,3155,4313
|
|
20231027,180600,528581375,3155,3155,3155,3155,0
|
|
20231027,180500,528581375,3155,3155,3155,3155,0
|
|
20231027,180400,528581375,3155,3155,3155,3155,0
|
|
20231027,180300,528581375,3155,3155,3155,3155,0
|
|
20231027,180200,528581375,3155,3155,3155,3155,0
|
|
20231027,180100,528581375,3155,3155,3155,3155,0
|
|
20231027,180000,528581375,3155,3155,3155,3155,0
|
|
20231027,175900,528581375,3155,3155,3155,3155,0
|
|
20231027,175800,528581375,3155,3155,3155,3155,0
|
|
20231027,175700,528581375,3155,3155,3155,3155,0
|
|
20231027,175600,528581375,3155,3155,3155,3155,0
|
|
20231027,175500,528581375,3155,3155,3155,3155,0
|
|
20231027,175400,528581375,3155,3155,3155,3155,0
|
|
20231027,175300,528581375,3155,3155,3155,3155,0
|
|
20231027,175200,528581375,3155,3155,3155,3155,0
|
|
20231027,175100,528581375,3155,3155,3155,3155,0
|
|
20231027,175000,528581375,3155,3155,3155,3155,0
|
|
20231027,174900,528581375,3155,3155,3155,3155,0
|
|
20231027,174800,528581375,3155,3155,3155,3155,0
|
|
20231027,174700,528581375,3155,3155,3155,3155,0
|
|
20231027,174600,528581375,3155,3155,3155,3155,0
|
|
20231027,174500,528581375,3155,3155,3155,3155,0
|
|
20231027,174400,528581375,3155,3155,3155,3155,0
|
|
20231027,174300,528581375,3155,3155,3155,3155,0
|
|
20231027,174200,528581375,3155,3155,3155,3155,0
|
|
20231027,174100,528581375,3155,3155,3155,3155,0
|
|
20231027,174000,528581375,3155,3155,3155,3155,0
|
|
20231027,173900,528581375,3155,3155,3155,3155,0
|
|
20231027,173800,528581375,3155,3155,3155,3155,0
|
|
20231027,173700,528581375,3155,3155,3155,3155,4313
|
|
20231027,173600,528581375,3155,3155,3155,3155,0
|
|
20231027,173500,528581375,3155,3155,3155,3155,0
|
|
20231027,173400,528581375,3155,3155,3155,3155,0
|
|
20231027,173300,528581375,3155,3155,3155,3155,0
|
|
20231027,173200,528581375,3155,3155,3155,3155,0
|
|
20231027,173100,528581375,3155,3155,3155,3155,0
|
|
20231027,173000,528581375,3155,3155,3155,3155,0
|
|
20231027,172900,528581375,3155,3155,3155,3155,0
|
|
20231027,172800,528581375,3155,3155,3155,3155,0
|
|
20231027,172700,528581375,3155,3155,3155,3155,0
|
|
20231027,172600,528581375,3155,3155,3155,3155,0
|
|
20231027,172500,528581375,3155,3155,3155,3155,0
|
|
20231027,172400,528581375,3155,3155,3155,3155,0
|
|
20231027,172300,528581375,3155,3155,3155,3155,0
|
|
20231027,172200,528581375,3155,3155,3155,3155,0
|
|
20231027,172100,528581375,3155,3155,3155,3155,0
|
|
20231027,172000,528581375,3155,3155,3155,3155,0
|
|
20231027,171900,528581375,3155,3155,3155,3155,0
|
|
20231027,171800,528581375,3155,3155,3155,3155,0
|
|
20231027,171700,528581375,3155,3155,3155,3155,0
|
|
20231027,171600,528581375,3155,3155,3155,3155,0
|
|
20231027,171500,528581375,3155,3155,3155,3155,0
|
|
20231027,171400,528581375,3155,3155,3155,3155,0
|
|
20231027,171300,528581375,3155,3155,3155,3155,0
|
|
20231027,171200,528581375,3155,3155,3155,3155,0
|
|
20231027,171100,528581375,3155,3155,3155,3155,0
|
|
20231027,171000,528581375,3155,3155,3155,3155,0
|
|
20231027,170900,528581375,3155,3155,3155,3155,0
|
|
20231027,170800,528581375,3155,3155,3155,3155,0
|
|
20231027,170700,528581375,3155,3155,3155,3155,4313
|
|
20231027,170600,528581375,3155,3155,3155,3155,0
|
|
20231027,170500,528581375,3155,3155,3155,3155,0
|
|
20231027,170400,528581375,3155,3155,3155,3155,0
|
|
20231027,170300,528581375,3155,3155,3155,3155,0
|
|
20231027,170200,528581375,3155,3155,3155,3155,0
|
|
20231027,170100,528581375,3155,3155,3155,3155,0
|
|
20231027,170000,528581375,3155,3155,3155,3155,0
|
|
20231027,165900,528581375,3155,3155,3155,3155,0
|
|
20231027,165800,528581375,3155,3155,3155,3155,0
|
|
20231027,165700,528581375,3155,3155,3155,3155,0
|
|
20231027,165600,528581375,3155,3155,3155,3155,0
|
|
20231027,165500,528581375,3155,3155,3155,3155,0
|
|
20231027,165400,528581375,3155,3155,3155,3155,0
|
|
20231027,165300,528581375,3155,3155,3155,3155,0
|
|
20231027,165200,528581375,3155,3155,3155,3155,0
|
|
20231027,165100,528581375,3155,3155,3155,3155,0
|
|
20231027,165000,528581375,3155,3155,3155,3155,0
|
|
20231027,164900,528581375,3155,3155,3155,3155,0
|
|
20231027,164800,528581375,3155,3155,3155,3155,0
|
|
20231027,164700,528581375,3155,3155,3155,3155,0
|
|
20231027,164600,528581375,3155,3155,3155,3155,0
|
|
20231027,164500,528581375,3155,3155,3155,3155,0
|
|
20231027,164400,528581375,3155,3155,3155,3155,0
|
|
20231027,164300,528581375,3155,3155,3155,3155,0
|
|
20231027,164200,528581375,3155,3155,3155,3155,0
|
|
20231027,164100,528581375,3155,3155,3155,3155,0
|
|
20231027,164000,528581375,3155,3155,3155,3155,0
|
|
20231027,163900,528581375,3155,3155,3155,3155,0
|
|
20231027,163800,528581375,3155,3155,3155,3155,0
|
|
20231027,163700,528581375,3155,3155,3155,3155,4313
|
|
20231027,163600,528581375,3155,3155,3155,3155,0
|
|
20231027,163500,528581375,3155,3155,3155,3155,0
|
|
20231027,163400,528581375,3155,3155,3155,3155,0
|
|
20231027,163300,528581375,3155,3155,3155,3155,0
|
|
20231027,163200,528581375,3155,3155,3155,3155,0
|
|
20231027,163100,528581375,3155,3155,3155,3155,0
|
|
20231027,163000,528581375,3155,3155,3155,3155,0
|
|
20231027,162900,528581375,3155,3155,3155,3155,0
|
|
20231027,162800,528581375,3155,3155,3155,3155,0
|
|
20231027,162700,528581375,3155,3155,3155,3155,0
|
|
20231027,162600,528581375,3155,3155,3155,3155,0
|
|
20231027,162500,528581375,3155,3155,3155,3155,0
|
|
20231027,162400,528581375,3155,3155,3155,3155,0
|
|
20231027,162300,528581375,3155,3155,3155,3155,0
|
|
20231027,162200,528581375,3155,3155,3155,3155,0
|
|
20231027,162100,528581375,3155,3155,3155,3155,0
|
|
20231027,162000,528581375,3155,3155,3155,3155,0
|
|
20231027,161900,528581375,3155,3155,3155,3155,0
|
|
20231027,161800,528581375,3155,3155,3155,3155,0
|
|
20231027,161700,528581375,3155,3155,3155,3155,0
|
|
20231027,161600,528581375,3155,3155,3155,3155,0
|
|
20231027,161500,528581375,3155,3155,3155,3155,0
|
|
20231027,161400,528581375,3155,3155,3155,3155,0
|
|
20231027,161300,528581375,3155,3155,3155,3155,0
|
|
20231027,161200,528581375,3155,3155,3155,3155,0
|
|
20231027,161100,528581375,3155,3155,3155,3155,0
|
|
20231027,161000,528581375,3155,3155,3155,3155,0
|
|
20231027,160900,528581375,3155,3155,3155,3155,0
|
|
20231027,160800,528581375,3155,3155,3155,3155,0
|
|
20231027,160700,528581375,3155,3155,3155,3155,4313
|
|
20231027,160600,528581375,3155,3155,3155,3155,0
|
|
20231027,160500,528581375,3155,3155,3155,3155,0
|
|
20231027,160400,528581375,3155,3155,3155,3155,0
|
|
20231027,160300,528581375,3155,3155,3155,3155,0
|
|
20231027,160200,528581375,3155,3155,3155,3155,0
|
|
20231027,160100,528581375,3155,3155,3155,3155,0
|
|
20231027,160000,528581375,3155,3155,3155,3155,0
|
|
20231027,155900,528581375,3155,3155,3155,3155,0
|
|
20231027,155800,528581375,3155,3155,3155,3155,0
|
|
20231027,155700,528581375,3155,3155,3155,3155,0
|
|
20231027,155600,528581375,3155,3155,3155,3155,0
|
|
20231027,155500,528581375,3155,3155,3155,3155,0
|
|
20231027,155400,528581375,3155,3155,3155,3155,0
|
|
20231027,155300,528581375,3155,3155,3155,3155,0
|
|
20231027,155200,528581375,3155,3155,3155,3155,0
|
|
20231027,155100,528581375,3155,3155,3155,3155,0
|
|
20231027,155000,528581375,3155,3155,3155,3155,0
|
|
20231027,154900,528581375,3155,3155,3155,3155,0
|
|
20231027,154800,528581375,3155,3155,3155,3155,0
|
|
20231027,154700,528581375,3155,3155,3155,3155,0
|
|
20231027,154600,528581375,3155,3155,3155,3155,0
|
|
20231027,154500,528581375,3155,3155,3155,3155,0
|
|
20231027,154400,528581375,3155,3155,3155,3155,0
|
|
20231027,154300,528581375,3155,3155,3155,3155,0
|
|
20231027,154200,528581375,3155,3155,3155,3155,0
|
|
20231027,154100,528581375,3155,3155,3155,3155,0
|
|
20231027,154000,528581375,3155,3155,3155,3155,0
|
|
20231027,153900,528581375,3155,3155,3155,3155,0
|
|
20231027,153800,528581375,3155,3155,3155,3155,0
|
|
20231027,153700,528581375,3155,3155,3155,3155,4313
|
|
20231027,153600,528581375,3155,3155,3155,3155,0
|
|
20231027,153500,528581375,3155,3155,3155,3155,0
|
|
20231027,153400,528581375,3155,3155,3155,3155,0
|
|
20231027,153300,528581375,3155,3155,3155,3155,0
|
|
20231027,153200,528581375,3155,3155,3155,3155,0
|
|
20231027,153100,528581375,3155,3155,3155,3155,0
|
|
20231027,153000,528581375,3155,3155,3155,3155,4313
|
|
20231027,152900,514973860,3150,3150,3150,3150,0
|
|
20231027,152800,514973860,3150,3150,3150,3150,0
|
|
20231027,152700,514973860,3150,3150,3150,3150,0
|
|
20231027,152600,514973860,3150,3150,3150,3150,0
|
|
20231027,152500,514973860,3150,3150,3150,3150,0
|
|
20231027,152400,514973860,3150,3150,3150,3150,0
|
|
20231027,152300,514973860,3150,3150,3150,3150,0
|
|
20231027,152200,514973860,3150,3150,3150,3150,0
|
|
20231027,152100,514973860,3150,3150,3150,3150,0
|
|
20231027,152000,514973860,3150,3150,3150,3150,0
|
|
20231027,151900,514973860,3150,3150,3150,3150,710
|
|
20231027,151800,512737360,3150,3150,3150,3150,32
|
|
20231027,151700,512636560,3150,3150,3150,3150,0
|
|
20231027,151600,512636560,3150,3150,3150,3150,160
|
|
20231027,151500,512132560,3145,3145,3145,3145,2
|
|
20231027,151400,512126270,3150,3140,3150,3140,718
|
|
20231027,151300,509869380,3140,3140,3140,3140,340
|
|
20231027,151200,508801780,3135,3135,3135,3135,0
|
|
20231027,151100,508801780,3135,3140,3140,3135,28
|
|
20231027,151000,508713865,3135,3135,3135,3135,0
|
|
20231027,150900,508713865,3135,3140,3140,3135,32
|
|
20231027,150800,508613420,3140,3140,3140,3140,460
|
|
20231027,150700,507169020,3145,3145,3145,3145,0
|
|
20231027,150600,507169020,3145,3140,3145,3140,282
|
|
20231027,150500,506283535,3135,3145,3145,3115,2326
|
|
20231027,150400,499016715,3150,3135,3150,3135,210
|
|
20231027,150300,498356460,3135,3150,3150,3135,2
|
|
20231027,150200,498350175,3125,3145,3145,3125,1807
|
|
20231027,150100,492671105,3150,3150,3150,3150,211
|
|
20231027,150000,492006455,3150,3150,3150,3150,100
|
|
20231027,145900,491691455,3150,3150,3150,3150,0
|
|
20231027,145800,491691455,3150,3150,3150,3150,0
|
|
20231027,145700,491691455,3150,3150,3150,3150,15
|
|
20231027,145600,491644205,3150,3150,3150,3150,0
|
|
20231027,145500,491644205,3150,3150,3150,3150,211
|
|
20231027,145400,490979555,3150,3150,3150,3150,127
|
|
20231027,145300,490579505,3150,3145,3150,3145,426
|
|
20231027,145200,489239730,3150,3150,3150,3150,0
|
|
20231027,145100,489239730,3150,3150,3150,3150,0
|
|
20231027,145000,489239730,3150,3150,3150,3150,1
|
|
20231027,144900,489236580,3145,3140,3145,3140,215
|
|
20231027,144800,488561385,3140,3140,3140,3140,1
|
|
20231027,144700,488558245,3135,3135,3135,3135,0
|
|
20231027,144600,488558245,3135,3135,3135,3135,81
|
|
20231027,144500,488304310,3135,3135,3135,3135,4
|
|
20231027,144400,488291770,3140,3140,3140,3140,0
|
|
20231027,144300,488291770,3140,3145,3145,3140,630
|
|
20231027,144200,486310430,3145,3145,3145,3145,0
|
|
20231027,144100,486310430,3145,3145,3145,3145,80
|
|
20231027,144000,486058830,3150,3150,3150,3150,0
|
|
20231027,143900,486058830,3150,3150,3150,3150,1
|
|
20231027,143800,486055680,3150,3145,3150,3145,233
|
|
20231027,143700,485322260,3145,3135,3150,3135,589
|
|
20231027,143600,483472060,3130,3130,3130,3130,88
|
|
20231027,143500,483196620,3130,3130,3130,3130,85
|
|
20231027,143400,482930570,3135,3135,3135,3135,17
|
|
20231027,143300,482877275,3135,3145,3145,3130,504
|
|
20231027,143200,481297775,3145,3145,3145,3145,0
|
|
20231027,143100,481297775,3145,3145,3145,3145,400
|
|
20231027,143000,480039775,3150,3150,3150,3150,0
|
|
20231027,142900,480039775,3150,3150,3150,3150,127
|
|
20231027,142800,479639725,3145,3130,3145,3130,736
|
|
20231027,142700,477328000,3130,3130,3130,3130,89
|
|
20231027,142600,477049430,3140,3140,3140,3140,117
|
|
20231027,142500,476682050,3145,3130,3145,3130,153
|
|
20231027,142400,476202475,3125,3125,3125,3125,361
|
|
20231027,142300,475074350,3125,3135,3135,3125,397
|
|
20231027,142200,473832405,3145,3145,3145,3140,109
|
|
20231027,142100,473490135,3140,3140,3140,3140,0
|
|
20231027,142000,473490135,3140,3140,3140,3140,0
|
|
20231027,141900,473490135,3140,3140,3140,3140,0
|
|
20231027,141800,473490135,3140,3140,3140,3140,276
|
|
20231027,141700,472623495,3135,3130,3135,3130,248
|
|
20231027,141600,471846815,3130,3130,3130,3130,0
|
|
20231027,141500,471846815,3130,3130,3130,3130,186
|
|
20231027,141400,471264635,3140,3125,3140,3125,306
|
|
20231027,141300,470306720,3120,3120,3120,3120,1
|
|
20231027,141200,470303600,3120,3120,3120,3120,127
|
|
20231027,141100,469907360,3125,3130,3130,3125,1908
|
|
20231027,141000,463940490,3140,3140,3140,3140,0
|
|
20231027,140900,463940490,3140,3140,3140,3140,0
|
|
20231027,140800,463940490,3140,3140,3140,3140,0
|
|
20231027,140700,463940490,3140,3135,3140,3135,412
|
|
20231027,140600,462648710,3135,3135,3135,3135,0
|
|
20231027,140500,462648710,3135,3140,3140,3135,96
|
|
20231027,140400,462347405,3150,3145,3150,3145,215
|
|
20231027,140300,461670715,3145,3145,3145,3145,268
|
|
20231027,140200,460827855,3145,3145,3145,3145,0
|
|
20231027,140100,460827855,3145,3145,3145,3145,0
|
|
20231027,140000,460827855,3145,3145,3145,3145,78
|
|
20231027,135900,460582545,3150,3145,3150,3145,170
|
|
20231027,135800,460047320,3145,3145,3145,3145,757
|
|
20231027,135700,457666555,3145,3145,3145,3145,67
|
|
20231027,135600,457455840,3135,3135,3135,3135,84
|
|
20231027,135500,457192500,3135,3135,3135,3135,0
|
|
20231027,135400,457192500,3135,3135,3135,3135,0
|
|
20231027,135300,457192500,3135,3135,3135,3135,0
|
|
20231027,135200,457192500,3135,3135,3135,3135,67
|
|
20231027,135100,456982455,3145,3140,3145,3140,346
|
|
20231027,135000,455894965,3140,3140,3140,3140,0
|
|
20231027,134900,455894965,3140,3135,3140,3135,253
|
|
20231027,134800,455101385,3130,3130,3130,3130,3
|
|
20231027,134700,455091995,3130,3135,3135,3130,61
|
|
20231027,134600,454901040,3135,3135,3135,3135,0
|
|
20231027,134500,454901040,3135,3150,3150,3135,870
|
|
20231027,134400,452165440,3150,3150,3150,3150,0
|
|
20231027,134300,452165440,3150,3150,3150,3150,357
|
|
20231027,134200,451040890,3150,3150,3150,3150,105
|
|
20231027,134100,450710140,3150,3150,3150,3150,0
|
|
20231027,134000,450710140,3150,3155,3155,3150,45
|
|
20231027,133900,450568365,3155,3150,3155,3150,251
|
|
20231027,133800,449777080,3150,3140,3150,3140,1705
|
|
20231027,133700,444409190,3140,3130,3140,3130,487
|
|
20231027,133600,442881160,3130,3130,3135,3130,613
|
|
20231027,133500,440961785,3130,3130,3130,3130,48
|
|
20231027,133400,440811545,3130,3125,3130,3125,184
|
|
20231027,133300,440235660,3125,3125,3130,3120,868
|
|
20231027,133200,437522525,3125,3125,3125,3125,0
|
|
20231027,133100,437522525,3125,3125,3125,3125,0
|
|
20231027,133000,437522525,3125,3115,3125,3110,395
|
|
20231027,132900,436290445,3115,3110,3115,3110,103
|
|
20231027,132800,435969780,3110,3110,3115,3110,406
|
|
20231027,132700,434706120,3110,3110,3110,3110,459
|
|
20231027,132600,433278630,3115,3120,3120,3115,404
|
|
20231027,132500,432020165,3120,3120,3120,3120,43
|
|
20231027,132400,431886005,3120,3115,3120,3115,299
|
|
20231027,132300,430953515,3115,3115,3115,3115,92
|
|
20231027,132200,430666935,3115,3115,3115,3115,84
|
|
20231027,132100,430405275,3115,3115,3115,3110,415
|
|
20231027,132000,429113490,3120,3115,3120,3115,285
|
|
20231027,131900,428225615,3110,3110,3110,3110,225
|
|
20231027,131800,427525865,3110,3105,3110,3105,2220
|
|
20231027,131700,420631880,3110,3125,3125,3110,4572
|
|
20231027,131600,406399225,3125,3125,3125,3125,56
|
|
20231027,131500,406224225,3120,3120,3120,3120,3848
|
|
20231027,131400,394218465,3125,3125,3130,3125,996
|
|
20231027,131300,391105365,3125,3130,3130,3125,2645
|
|
20231027,131200,382834880,3135,3135,3135,3135,0
|
|
20231027,131100,382834880,3135,3135,3135,3135,90
|
|
20231027,131000,382552730,3135,3135,3135,3135,0
|
|
20231027,130900,382552730,3135,3135,3135,3135,1
|
|
20231027,130800,382549595,3140,3140,3140,3140,0
|
|
20231027,130700,382549595,3140,3140,3140,3140,0
|
|
20231027,130600,382549595,3140,3140,3140,3140,0
|
|
20231027,130500,382549595,3140,3140,3140,3140,87
|
|
20231027,130400,382276415,3145,3145,3145,3145,63
|
|
20231027,130300,382078280,3140,3140,3140,3140,0
|
|
20231027,130200,382078280,3140,3140,3140,3140,327
|
|
20231027,130100,381051500,3140,3140,3140,3140,0
|
|
20231027,130000,381051500,3140,3140,3140,3140,0
|
|
20231027,125900,381051500,3140,3140,3140,3140,71
|
|
20231027,125800,380828560,3135,3135,3135,3135,252
|
|
20231027,125700,380038540,3135,3135,3135,3135,0
|
|
20231027,125600,380038540,3135,3140,3140,3130,1126
|
|
20231027,125500,376510130,3135,3145,3145,3135,1500
|
|
20231027,125400,371800470,3140,3140,3140,3140,0
|
|
20231027,125300,371800470,3140,3140,3140,3140,0
|
|
20231027,125200,371800470,3140,3140,3140,3140,0
|
|
20231027,125100,371800470,3140,3140,3140,3140,0
|
|
20231027,125000,371800470,3140,3140,3140,3140,0
|
|
20231027,124900,371800470,3140,3140,3140,3140,127
|
|
20231027,124800,371401690,3145,3145,3145,3145,10
|
|
20231027,124700,371370240,3145,3145,3145,3145,210
|
|
20231027,124600,370709790,3145,3145,3145,3145,80
|
|
20231027,124500,370458190,3145,3145,3145,3145,1325
|
|
20231027,124400,366291065,3150,3150,3150,3150,0
|
|
20231027,124300,366291065,3150,3150,3150,3150,100
|
|
20231027,124200,365976065,3150,3150,3150,3150,0
|
|
20231027,124100,365976065,3150,3150,3155,3150,643
|
|
20231027,124000,363949050,3150,3155,3155,3150,2724
|
|
20231027,123900,355362735,3160,3160,3160,3160,1
|
|
20231027,123800,355359575,3160,3160,3160,3160,0
|
|
20231027,123700,355359575,3160,3160,3160,3160,0
|
|
20231027,123600,355359575,3160,3160,3160,3160,0
|
|
20231027,123500,355359575,3160,3165,3165,3160,848
|
|
20231027,123400,352675785,3170,3170,3170,3170,0
|
|
20231027,123300,352675785,3170,3170,3170,3170,0
|
|
20231027,123200,352675785,3170,3170,3170,3170,0
|
|
20231027,123100,352675785,3170,3175,3175,3170,97
|
|
20231027,123000,352367830,3180,3180,3180,3180,0
|
|
20231027,122900,352367830,3180,3180,3180,3180,337
|
|
20231027,122800,351296170,3175,3175,3175,3175,0
|
|
20231027,122700,351296170,3175,3175,3175,3175,85
|
|
20231027,122600,351026295,3175,3165,3175,3165,417
|
|
20231027,122500,349705205,3160,3160,3160,3160,0
|
|
20231027,122400,349705205,3160,3160,3160,3160,764
|
|
20231027,122300,347290965,3165,3165,3165,3165,0
|
|
20231027,122200,347290965,3165,3160,3165,3160,157
|
|
20231027,122100,346794840,3155,3155,3155,3155,0
|
|
20231027,122000,346794840,3155,3165,3165,3155,2818
|
|
20231027,121900,337900005,3165,3165,3165,3165,0
|
|
20231027,121800,337900005,3165,3165,3165,3165,85
|
|
20231027,121700,337630980,3170,3170,3170,3170,29
|
|
20231027,121600,337539050,3170,3170,3170,3165,411
|
|
20231027,121500,336236185,3175,3175,3175,3175,0
|
|
20231027,121400,336236185,3175,3175,3175,3175,0
|
|
20231027,121300,336236185,3175,3175,3175,3175,1
|
|
20231027,121200,336233010,3170,3170,3170,3170,356
|
|
20231027,121100,335104490,3165,3175,3175,3165,380
|
|
20231027,121000,333900680,3175,3175,3175,3175,269
|
|
20231027,120900,333046605,3175,3175,3175,3175,0
|
|
20231027,120800,333046605,3175,3175,3175,3175,0
|
|
20231027,120700,333046605,3175,3175,3175,3175,0
|
|
20231027,120600,333046605,3175,3175,3175,3175,525
|
|
20231027,120500,331379730,3175,3175,3175,3175,0
|
|
20231027,120400,331379730,3175,3175,3175,3175,0
|
|
20231027,120300,331379730,3175,3175,3175,3175,10
|
|
20231027,120200,331347980,3180,3180,3180,3180,144
|
|
20231027,120100,330890060,3175,3180,3180,3175,501
|
|
20231027,120000,329299380,3165,3170,3170,3160,3555
|
|
20231027,115900,318044405,3175,3180,3180,3175,262
|
|
20231027,115800,317212545,3180,3180,3180,3180,0
|
|
20231027,115700,317212545,3180,3180,3180,3180,0
|
|
20231027,115600,317212545,3180,3190,3190,3180,28
|
|
20231027,115500,317123490,3190,3185,3190,3185,335
|
|
20231027,115400,316055055,3190,3190,3190,3190,0
|
|
20231027,115300,316055055,3190,3190,3190,3190,1
|
|
20231027,115200,316051865,3190,3190,3190,3190,0
|
|
20231027,115100,316051865,3190,3195,3195,3190,457
|
|
20231027,115000,314594030,3190,3190,3190,3190,118
|
|
20231027,114900,314217610,3190,3190,3190,3190,0
|
|
20231027,114800,314217610,3190,3185,3190,3180,759
|
|
20231027,114700,311800570,3185,3185,3185,3185,0
|
|
20231027,114600,311800570,3185,3185,3185,3185,0
|
|
20231027,114500,311800570,3185,3185,3185,3185,0
|
|
20231027,114400,311800570,3185,3185,3185,3185,0
|
|
20231027,114300,311800570,3185,3185,3185,3185,0
|
|
20231027,114200,311800570,3185,3185,3185,3185,0
|
|
20231027,114100,311800570,3185,3185,3185,3185,0
|
|
20231027,114000,311800570,3185,3185,3185,3185,0
|
|
20231027,113900,311800570,3185,3190,3190,3185,595
|
|
20231027,113800,309902600,3195,3190,3195,3190,316
|
|
20231027,113700,308894265,3185,3185,3185,3185,343
|
|
20231027,113600,307801810,3185,3185,3185,3185,0
|
|
20231027,113500,307801810,3185,3185,3185,3185,85
|
|
20231027,113400,307531085,3185,3185,3185,3185,0
|
|
20231027,113300,307531085,3185,3185,3185,3185,0
|
|
20231027,113200,307531085,3185,3185,3185,3185,380
|
|
20231027,113100,306320785,3180,3180,3180,3180,0
|
|
20231027,113000,306320785,3180,3175,3180,3175,30
|
|
20231027,112900,306225485,3180,3180,3180,3180,186
|
|
20231027,112800,305634005,3185,3185,3185,3185,0
|
|
20231027,112700,305634005,3185,3185,3185,3185,0
|
|
20231027,112600,305634005,3185,3185,3185,3185,0
|
|
20231027,112500,305634005,3185,3190,3190,3185,895
|
|
20231027,112400,302783220,3190,3190,3190,3190,0
|
|
20231027,112300,302783220,3190,3195,3195,3190,822
|
|
20231027,112200,300160995,3190,3190,3190,3190,0
|
|
20231027,112100,300160995,3190,3190,3190,3190,1000
|
|
20231027,112000,296970995,3190,3190,3190,3190,51
|
|
20231027,111900,296808305,3195,3195,3195,3195,0
|
|
20231027,111800,296808305,3195,3190,3195,3190,2
|
|
20231027,111700,296801920,3190,3190,3190,3190,0
|
|
20231027,111600,296801920,3190,3190,3190,3190,0
|
|
20231027,111500,296801920,3190,3195,3195,3190,1125
|
|
20231027,111400,293212800,3190,3190,3190,3190,505
|
|
20231027,111300,291601850,3195,3195,3195,3195,0
|
|
20231027,111200,291601850,3195,3195,3195,3195,75
|
|
20231027,111100,291362225,3195,3195,3195,3195,0
|
|
20231027,111000,291362225,3195,3195,3195,3195,197
|
|
20231027,110900,290732810,3190,3190,3190,3190,100
|
|
20231027,110800,290413810,3190,3190,3190,3190,0
|
|
20231027,110700,290413810,3190,3190,3190,3190,0
|
|
20231027,110600,290413810,3190,3190,3190,3190,9
|
|
20231027,110500,290385100,3190,3190,3190,3190,3
|
|
20231027,110400,290375530,3195,3195,3195,3195,903
|
|
20231027,110300,287490445,3195,3195,3195,3195,708
|
|
20231027,110200,285228385,3200,3200,3200,3200,0
|
|
20231027,110100,285228385,3200,3200,3200,3200,611
|
|
20231027,110000,283273185,3200,3200,3200,3200,100
|
|
20231027,105900,282953185,3200,3200,3200,3200,2422
|
|
20231027,105800,275202785,3205,3200,3205,3200,704
|
|
20231027,105700,272948670,3200,3200,3200,3200,0
|
|
20231027,105600,272948670,3200,3205,3205,3200,1263
|
|
20231027,105500,268903830,3210,3210,3210,3210,76
|
|
20231027,105400,268659870,3205,3205,3205,3205,34
|
|
20231027,105300,268550900,3210,3210,3210,3210,0
|
|
20231027,105200,268550900,3210,3210,3210,3210,85
|
|
20231027,105100,268278050,3205,3205,3210,3205,1030
|
|
20231027,105000,264976775,3205,3205,3205,3205,1132
|
|
20231027,104900,261348715,3205,3205,3205,3205,173
|
|
20231027,104800,260794250,3200,3200,3200,3200,1
|
|
20231027,104700,260791050,3200,3200,3200,3200,5
|
|
20231027,104600,260775050,3200,3205,3205,3200,2724
|
|
20231027,104500,252049905,3210,3210,3210,3210,274
|
|
20231027,104400,251170365,3205,3200,3205,3200,2217
|
|
20231027,104300,244071185,3195,3195,3195,3195,322
|
|
20231027,104200,243042395,3195,3195,3195,3195,2241
|
|
20231027,104100,235882400,3190,3195,3195,3190,458
|
|
20231027,104000,234421100,3190,3190,3190,3190,231
|
|
20231027,103900,233684210,3185,3185,3185,3185,178
|
|
20231027,103800,233117280,3190,3190,3190,3190,85
|
|
20231027,103700,232846130,3190,3195,3195,3190,601
|
|
20231027,103600,230928520,3190,3190,3190,3190,115
|
|
20231027,103500,230561670,3185,3190,3190,3185,1705
|
|
20231027,103400,225123115,3195,3195,3195,3195,95
|
|
20231027,103300,224819590,3190,3190,3190,3190,2060
|
|
20231027,103200,218248190,3190,3190,3190,3190,1365
|
|
20231027,103100,213893840,3190,3190,3190,3190,20
|
|
20231027,103000,213830040,3190,3190,3190,3190,62
|
|
20231027,102900,213632260,3185,3185,3185,3185,1447
|
|
20231027,102800,209023565,3185,3185,3185,3185,172
|
|
20231027,102700,208475745,3185,3185,3185,3185,62
|
|
20231027,102600,208278275,3185,3185,3185,3185,63
|
|
20231027,102500,208077620,3185,3185,3185,3185,634
|
|
20231027,102400,206058330,3185,3190,3190,3185,147
|
|
20231027,102300,205590065,3190,3195,3195,3190,1483
|
|
20231027,102200,200859225,3195,3190,3195,3190,118
|
|
20231027,102100,200482465,3190,3195,3195,3190,208
|
|
20231027,102000,199818805,3195,3195,3195,3190,283
|
|
20231027,101900,198915620,3195,3190,3195,3190,103
|
|
20231027,101800,198587045,3190,3190,3190,3190,323
|
|
20231027,101700,197556675,3195,3195,3195,3195,251
|
|
20231027,101600,196754730,3195,3165,3195,3165,9844
|
|
20231027,101500,165417450,3170,3170,3170,3170,43
|
|
20231027,101400,165281140,3170,3170,3170,3170,43
|
|
20231027,101300,165144830,3170,3170,3170,3170,0
|
|
20231027,101200,165144830,3170,3170,3170,3170,40
|
|
20231027,101100,165018030,3170,3165,3170,3165,268
|
|
20231027,101000,164169390,3165,3165,3165,3165,1000
|
|
20231027,100900,161004390,3165,3165,3165,3165,0
|
|
20231027,100800,161004390,3165,3165,3165,3165,0
|
|
20231027,100700,161004390,3165,3170,3170,3165,387
|
|
20231027,100600,159779325,3170,3170,3170,3170,47
|
|
20231027,100500,159630335,3165,3165,3165,3165,41
|
|
20231027,100400,159500570,3165,3165,3165,3165,151
|
|
20231027,100300,159022655,3165,3165,3165,3165,0
|
|
20231027,100200,159022655,3165,3165,3165,3165,168
|
|
20231027,100100,158490935,3165,3165,3165,3165,98
|
|
20231027,100000,158180765,3160,3160,3160,3160,289
|
|
20231027,095900,157267525,3160,3160,3160,3160,41
|
|
20231027,095800,157137965,3160,3160,3160,3160,0
|
|
20231027,095700,157137965,3160,3160,3160,3160,1
|
|
20231027,095600,157134805,3160,3155,3165,3155,279
|
|
20231027,095500,156253630,3155,3155,3155,3155,0
|
|
20231027,095400,156253630,3155,3165,3165,3155,310
|
|
20231027,095300,155273400,3170,3165,3170,3165,270
|
|
20231027,095200,154418650,3170,3170,3170,3170,0
|
|
20231027,095100,154418650,3170,3165,3170,3160,2258
|
|
20231027,095000,147274365,3165,3165,3165,3165,0
|
|
20231027,094900,147274365,3165,3165,3165,3165,0
|
|
20231027,094800,147274365,3165,3165,3165,3165,17
|
|
20231027,094700,147220560,3165,3165,3165,3165,547
|
|
20231027,094600,145489305,3175,3150,3175,3150,997
|
|
20231027,094500,142335685,3155,3155,3160,3155,770
|
|
20231027,094400,139905700,3160,3145,3160,3145,934
|
|
20231027,094300,136965660,3140,3135,3140,3135,646
|
|
20231027,094200,134938450,3135,3135,3135,3135,482
|
|
20231027,094100,133427380,3140,3145,3150,3140,2475
|
|
20231027,094000,125646365,3145,3145,3145,3145,120
|
|
20231027,093900,125268965,3150,3150,3150,3150,85
|
|
20231027,093800,125001215,3150,3150,3150,3145,679
|
|
20231027,093700,122863965,3150,3150,3150,3150,100
|
|
20231027,093600,122548965,3150,3160,3160,3150,1067
|
|
20231027,093500,119182075,3160,3160,3160,3160,283
|
|
20231027,093400,118287795,3165,3170,3170,3165,299
|
|
20231027,093300,117339975,3175,3175,3175,3170,103
|
|
20231027,093200,117013270,3175,3175,3180,3175,380
|
|
20231027,093100,115806765,3175,3175,3180,3175,564
|
|
20231027,093000,114015875,3175,3175,3180,3175,871
|
|
20231027,092900,111250285,3175,3175,3180,3175,530
|
|
20231027,092800,109567115,3175,3180,3180,3175,280
|
|
20231027,092700,108677940,3180,3180,3180,3180,687
|
|
20231027,092600,106493280,3180,3170,3180,3170,345
|
|
20231027,092500,105397340,3165,3165,3165,3165,0
|
|
20231027,092400,105397340,3165,3170,3170,3160,645
|
|
20231027,092300,103355330,3175,3165,3175,3165,414
|
|
20231027,092200,102043545,3165,3165,3165,3165,51
|
|
20231027,092100,101882130,3160,3160,3160,3160,470
|
|
20231027,092000,100396930,3160,3160,3160,3160,0
|
|
20231027,091900,100396930,3160,3160,3160,3160,235
|
|
20231027,091800,99654330,3160,3165,3165,3160,949
|
|
20231027,091700,96651710,3165,3170,3175,3165,1317
|
|
20231027,091600,92475825,3170,3165,3180,3165,2930
|
|
20231027,091500,83195565,3160,3160,3160,3155,1451
|
|
20231027,091400,78611995,3160,3155,3160,3155,769
|
|
20231027,091300,76184315,3150,3160,3160,3150,512
|
|
20231027,091200,74566595,3165,3160,3165,3160,814
|
|
20231027,091100,71992340,3165,3180,3180,3165,1512
|
|
20231027,091000,67193050,3180,3185,3185,3180,1073
|
|
20231027,090900,63780045,3185,3185,3190,3185,1256
|
|
20231027,090800,59775095,3185,3180,3185,3180,3588
|
|
20231027,090700,48362650,3180,3180,3180,3180,248
|
|
20231027,090600,47574010,3180,3170,3180,3170,4824
|
|
20231027,090500,32270565,3165,3165,3170,3160,2548
|
|
20231027,090400,24207330,3165,3160,3165,3160,119
|
|
20231027,090300,23830850,3160,3145,3160,3145,2835
|
|
20231027,090200,14889320,3145,3150,3150,3145,294
|
|
20231027,090100,13964675,3150,3135,3150,3135,1230
|
|
20231027,090000,10100360,3135,3115,3135,3115,3121
|