653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195000,698745710,4230,4230,4230,4230,8000
|
|
20231027,194900,698745710,4230,4230,4230,4230,0
|
|
20231027,194800,698745710,4230,4230,4230,4230,0
|
|
20231027,194700,698745710,4230,4230,4230,4230,0
|
|
20231027,194600,698745710,4230,4230,4230,4230,0
|
|
20231027,194500,698745710,4230,4230,4230,4230,0
|
|
20231027,194400,698745710,4230,4230,4230,4230,0
|
|
20231027,194300,698745710,4230,4230,4230,4230,0
|
|
20231027,194200,698745710,4230,4230,4230,4230,0
|
|
20231027,194100,698745710,4230,4230,4230,4230,0
|
|
20231027,194000,698745710,4230,4230,4230,4230,0
|
|
20231027,193900,698745710,4230,4230,4230,4230,0
|
|
20231027,193800,698745710,4230,4230,4230,4230,0
|
|
20231027,193700,698745710,4230,4230,4230,4230,0
|
|
20231027,193600,698745710,4230,4230,4230,4230,0
|
|
20231027,193500,698745710,4230,4230,4230,4230,0
|
|
20231027,193400,698745710,4230,4230,4230,4230,0
|
|
20231027,193300,698745710,4230,4230,4230,4230,0
|
|
20231027,193200,698745710,4230,4230,4230,4230,0
|
|
20231027,193100,698745710,4230,4230,4230,4230,0
|
|
20231027,193000,698745710,4230,4230,4230,4230,0
|
|
20231027,192900,698745710,4230,4230,4230,4230,0
|
|
20231027,192800,698745710,4230,4230,4230,4230,0
|
|
20231027,192700,698745710,4230,4230,4230,4230,0
|
|
20231027,192600,698745710,4230,4230,4230,4230,0
|
|
20231027,192500,698745710,4230,4230,4230,4230,0
|
|
20231027,192400,698745710,4230,4230,4230,4230,0
|
|
20231027,192300,698745710,4230,4230,4230,4230,0
|
|
20231027,192200,698745710,4230,4230,4230,4230,0
|
|
20231027,192100,698745710,4230,4230,4230,4230,0
|
|
20231027,192000,698745710,4230,4230,4230,4230,8000
|
|
20231027,191900,698745710,4230,4230,4230,4230,0
|
|
20231027,191800,698745710,4230,4230,4230,4230,0
|
|
20231027,191700,698745710,4230,4230,4230,4230,0
|
|
20231027,191600,698745710,4230,4230,4230,4230,0
|
|
20231027,191500,698745710,4230,4230,4230,4230,0
|
|
20231027,191400,698745710,4230,4230,4230,4230,0
|
|
20231027,191300,698745710,4230,4230,4230,4230,0
|
|
20231027,191200,698745710,4230,4230,4230,4230,0
|
|
20231027,191100,698745710,4230,4230,4230,4230,0
|
|
20231027,191000,698745710,4230,4230,4230,4230,0
|
|
20231027,190900,698745710,4230,4230,4230,4230,0
|
|
20231027,190800,698745710,4230,4230,4230,4230,0
|
|
20231027,190700,698745710,4230,4230,4230,4230,0
|
|
20231027,190600,698745710,4230,4230,4230,4230,0
|
|
20231027,190500,698745710,4230,4230,4230,4230,0
|
|
20231027,190400,698745710,4230,4230,4230,4230,0
|
|
20231027,190300,698745710,4230,4230,4230,4230,0
|
|
20231027,190200,698745710,4230,4230,4230,4230,0
|
|
20231027,190100,698745710,4230,4230,4230,4230,0
|
|
20231027,190000,698745710,4230,4230,4230,4230,0
|
|
20231027,185900,698745710,4230,4230,4230,4230,0
|
|
20231027,185800,698745710,4230,4230,4230,4230,0
|
|
20231027,185700,698745710,4230,4230,4230,4230,0
|
|
20231027,185600,698745710,4230,4230,4230,4230,0
|
|
20231027,185500,698745710,4230,4230,4230,4230,0
|
|
20231027,185400,698745710,4230,4230,4230,4230,0
|
|
20231027,185300,698745710,4230,4230,4230,4230,0
|
|
20231027,185200,698745710,4230,4230,4230,4230,0
|
|
20231027,185100,698745710,4230,4230,4230,4230,0
|
|
20231027,185000,698745710,4230,4230,4230,4230,8000
|
|
20231027,184900,698745710,4230,4230,4230,4230,0
|
|
20231027,184800,698745710,4230,4230,4230,4230,0
|
|
20231027,184700,698745710,4230,4230,4230,4230,0
|
|
20231027,184600,698745710,4230,4230,4230,4230,0
|
|
20231027,184500,698745710,4230,4230,4230,4230,0
|
|
20231027,184400,698745710,4230,4230,4230,4230,0
|
|
20231027,184300,698745710,4230,4230,4230,4230,0
|
|
20231027,184200,698745710,4230,4230,4230,4230,0
|
|
20231027,184100,698745710,4230,4230,4230,4230,0
|
|
20231027,184000,698745710,4230,4230,4230,4230,0
|
|
20231027,183900,698745710,4230,4230,4230,4230,0
|
|
20231027,183800,698745710,4230,4230,4230,4230,0
|
|
20231027,183700,698745710,4230,4230,4230,4230,0
|
|
20231027,183600,698745710,4230,4230,4230,4230,0
|
|
20231027,183500,698745710,4230,4230,4230,4230,0
|
|
20231027,183400,698745710,4230,4230,4230,4230,0
|
|
20231027,183300,698745710,4230,4230,4230,4230,0
|
|
20231027,183200,698745710,4230,4230,4230,4230,0
|
|
20231027,183100,698745710,4230,4230,4230,4230,0
|
|
20231027,183000,698745710,4230,4230,4230,4230,0
|
|
20231027,182900,698745710,4230,4230,4230,4230,0
|
|
20231027,182800,698745710,4230,4230,4230,4230,0
|
|
20231027,182700,698745710,4230,4230,4230,4230,0
|
|
20231027,182600,698745710,4230,4230,4230,4230,0
|
|
20231027,182500,698745710,4230,4230,4230,4230,0
|
|
20231027,182400,698745710,4230,4230,4230,4230,0
|
|
20231027,182300,698745710,4230,4230,4230,4230,0
|
|
20231027,182200,698745710,4230,4230,4230,4230,0
|
|
20231027,182100,698745710,4230,4230,4230,4230,0
|
|
20231027,182000,698745710,4230,4230,4230,4230,8000
|
|
20231027,181900,698745710,4230,4230,4230,4230,0
|
|
20231027,181800,698745710,4230,4230,4230,4230,0
|
|
20231027,181700,698745710,4230,4230,4230,4230,0
|
|
20231027,181600,698745710,4230,4230,4230,4230,0
|
|
20231027,181500,698745710,4230,4230,4230,4230,0
|
|
20231027,181400,698745710,4230,4230,4230,4230,0
|
|
20231027,181300,698745710,4230,4230,4230,4230,0
|
|
20231027,181200,698745710,4230,4230,4230,4230,0
|
|
20231027,181100,698745710,4230,4230,4230,4230,0
|
|
20231027,181000,698745710,4230,4230,4230,4230,0
|
|
20231027,180900,698745710,4230,4230,4230,4230,0
|
|
20231027,180800,698745710,4230,4230,4230,4230,0
|
|
20231027,180700,698745710,4230,4230,4230,4230,0
|
|
20231027,180600,698745710,4230,4230,4230,4230,0
|
|
20231027,180500,698745710,4230,4230,4230,4230,0
|
|
20231027,180400,698745710,4230,4230,4230,4230,0
|
|
20231027,180300,698745710,4230,4230,4230,4230,0
|
|
20231027,180200,698745710,4230,4230,4230,4230,0
|
|
20231027,180100,698745710,4230,4230,4230,4230,0
|
|
20231027,180000,698745710,4230,4230,4230,4230,0
|
|
20231027,175900,698745710,4230,4230,4230,4230,0
|
|
20231027,175800,698745710,4230,4230,4230,4230,0
|
|
20231027,175700,698745710,4230,4230,4230,4230,0
|
|
20231027,175600,698745710,4230,4230,4230,4230,0
|
|
20231027,175500,698745710,4230,4230,4230,4230,0
|
|
20231027,175400,698745710,4230,4230,4230,4230,0
|
|
20231027,175300,698745710,4230,4230,4230,4230,0
|
|
20231027,175200,698745710,4230,4230,4230,4230,0
|
|
20231027,175100,698745710,4230,4230,4230,4230,0
|
|
20231027,175000,698745710,4230,4230,4230,4230,8000
|
|
20231027,174900,698745710,4230,4230,4230,4230,0
|
|
20231027,174800,698745710,4230,4230,4230,4230,0
|
|
20231027,174700,698745710,4230,4230,4230,4230,0
|
|
20231027,174600,698745710,4230,4230,4230,4230,0
|
|
20231027,174500,698745710,4230,4230,4230,4230,0
|
|
20231027,174400,698745710,4230,4230,4230,4230,0
|
|
20231027,174300,698745710,4230,4230,4230,4230,0
|
|
20231027,174200,698745710,4230,4230,4230,4230,0
|
|
20231027,174100,698745710,4230,4230,4230,4230,0
|
|
20231027,174000,698745710,4230,4230,4230,4230,0
|
|
20231027,173900,698745710,4230,4230,4230,4230,0
|
|
20231027,173800,698745710,4230,4230,4230,4230,0
|
|
20231027,173700,698745710,4230,4230,4230,4230,0
|
|
20231027,173600,698745710,4230,4230,4230,4230,0
|
|
20231027,173500,698745710,4230,4230,4230,4230,0
|
|
20231027,173400,698745710,4230,4230,4230,4230,0
|
|
20231027,173300,698745710,4230,4230,4230,4230,0
|
|
20231027,173200,698745710,4230,4230,4230,4230,0
|
|
20231027,173100,698745710,4230,4230,4230,4230,0
|
|
20231027,173000,698745710,4230,4230,4230,4230,0
|
|
20231027,172900,698745710,4230,4230,4230,4230,0
|
|
20231027,172800,698745710,4230,4230,4230,4230,0
|
|
20231027,172700,698745710,4230,4230,4230,4230,0
|
|
20231027,172600,698745710,4230,4230,4230,4230,0
|
|
20231027,172500,698745710,4230,4230,4230,4230,0
|
|
20231027,172400,698745710,4230,4230,4230,4230,0
|
|
20231027,172300,698745710,4230,4230,4230,4230,0
|
|
20231027,172200,698745710,4230,4230,4230,4230,0
|
|
20231027,172100,698745710,4230,4230,4230,4230,0
|
|
20231027,172000,698745710,4230,4230,4230,4230,8000
|
|
20231027,171900,698745710,4230,4230,4230,4230,0
|
|
20231027,171800,698745710,4230,4230,4230,4230,0
|
|
20231027,171700,698745710,4230,4230,4230,4230,0
|
|
20231027,171600,698745710,4230,4230,4230,4230,0
|
|
20231027,171500,698745710,4230,4230,4230,4230,0
|
|
20231027,171400,698745710,4230,4230,4230,4230,0
|
|
20231027,171300,698745710,4230,4230,4230,4230,0
|
|
20231027,171200,698745710,4230,4230,4230,4230,0
|
|
20231027,171100,698745710,4230,4230,4230,4230,0
|
|
20231027,171000,698745710,4230,4230,4230,4230,0
|
|
20231027,170900,698745710,4230,4230,4230,4230,0
|
|
20231027,170800,698745710,4230,4230,4230,4230,0
|
|
20231027,170700,698745710,4230,4230,4230,4230,0
|
|
20231027,170600,698745710,4230,4230,4230,4230,0
|
|
20231027,170500,698745710,4230,4230,4230,4230,0
|
|
20231027,170400,698745710,4230,4230,4230,4230,0
|
|
20231027,170300,698745710,4230,4230,4230,4230,0
|
|
20231027,170200,698745710,4230,4230,4230,4230,0
|
|
20231027,170100,698745710,4230,4230,4230,4230,0
|
|
20231027,170000,698745710,4230,4230,4230,4230,0
|
|
20231027,165900,698745710,4230,4230,4230,4230,0
|
|
20231027,165800,698745710,4230,4230,4230,4230,0
|
|
20231027,165700,698745710,4230,4230,4230,4230,0
|
|
20231027,165600,698745710,4230,4230,4230,4230,0
|
|
20231027,165500,698745710,4230,4230,4230,4230,0
|
|
20231027,165400,698745710,4230,4230,4230,4230,0
|
|
20231027,165300,698745710,4230,4230,4230,4230,0
|
|
20231027,165200,698745710,4230,4230,4230,4230,0
|
|
20231027,165100,698745710,4230,4230,4230,4230,0
|
|
20231027,165000,698745710,4230,4230,4230,4230,8000
|
|
20231027,164900,698745710,4230,4230,4230,4230,0
|
|
20231027,164800,698745710,4230,4230,4230,4230,0
|
|
20231027,164700,698745710,4230,4230,4230,4230,0
|
|
20231027,164600,698745710,4230,4230,4230,4230,0
|
|
20231027,164500,698745710,4230,4230,4230,4230,0
|
|
20231027,164400,698745710,4230,4230,4230,4230,0
|
|
20231027,164300,698745710,4230,4230,4230,4230,0
|
|
20231027,164200,698745710,4230,4230,4230,4230,0
|
|
20231027,164100,698745710,4230,4230,4230,4230,0
|
|
20231027,164000,698745710,4230,4230,4230,4230,0
|
|
20231027,163900,698745710,4230,4230,4230,4230,0
|
|
20231027,163800,698745710,4230,4230,4230,4230,0
|
|
20231027,163700,698745710,4230,4230,4230,4230,0
|
|
20231027,163600,698745710,4230,4230,4230,4230,0
|
|
20231027,163500,698745710,4230,4230,4230,4230,0
|
|
20231027,163400,698745710,4230,4230,4230,4230,0
|
|
20231027,163300,698745710,4230,4230,4230,4230,0
|
|
20231027,163200,698745710,4230,4230,4230,4230,0
|
|
20231027,163100,698745710,4230,4230,4230,4230,0
|
|
20231027,163000,698745710,4230,4230,4230,4230,0
|
|
20231027,162900,698745710,4230,4230,4230,4230,0
|
|
20231027,162800,698745710,4230,4230,4230,4230,0
|
|
20231027,162700,698745710,4230,4230,4230,4230,0
|
|
20231027,162600,698745710,4230,4230,4230,4230,0
|
|
20231027,162500,698745710,4230,4230,4230,4230,0
|
|
20231027,162400,698745710,4230,4230,4230,4230,0
|
|
20231027,162300,698745710,4230,4230,4230,4230,0
|
|
20231027,162200,698745710,4230,4230,4230,4230,0
|
|
20231027,162100,698745710,4230,4230,4230,4230,0
|
|
20231027,162000,698745710,4230,4230,4230,4230,8000
|
|
20231027,161900,698745710,4230,4230,4230,4230,0
|
|
20231027,161800,698745710,4230,4230,4230,4230,0
|
|
20231027,161700,698745710,4230,4230,4230,4230,0
|
|
20231027,161600,698745710,4230,4230,4230,4230,0
|
|
20231027,161500,698745710,4230,4230,4230,4230,0
|
|
20231027,161400,698745710,4230,4230,4230,4230,0
|
|
20231027,161300,698745710,4230,4230,4230,4230,0
|
|
20231027,161200,698745710,4230,4230,4230,4230,0
|
|
20231027,161100,698745710,4230,4230,4230,4230,0
|
|
20231027,161000,698745710,4230,4230,4230,4230,0
|
|
20231027,160900,698745710,4230,4230,4230,4230,0
|
|
20231027,160800,698745710,4230,4230,4230,4230,0
|
|
20231027,160700,698745710,4230,4230,4230,4230,0
|
|
20231027,160600,698745710,4230,4230,4230,4230,0
|
|
20231027,160500,698745710,4230,4230,4230,4230,0
|
|
20231027,160400,698745710,4230,4230,4230,4230,0
|
|
20231027,160300,698745710,4230,4230,4230,4230,0
|
|
20231027,160200,698745710,4230,4230,4230,4230,0
|
|
20231027,160100,698745710,4230,4230,4230,4230,0
|
|
20231027,160000,698745710,4230,4230,4230,4230,0
|
|
20231027,155900,698745710,4230,4230,4230,4230,0
|
|
20231027,155800,698745710,4230,4230,4230,4230,0
|
|
20231027,155700,698745710,4230,4230,4230,4230,0
|
|
20231027,155600,698745710,4230,4230,4230,4230,0
|
|
20231027,155500,698745710,4230,4230,4230,4230,0
|
|
20231027,155400,698745710,4230,4230,4230,4230,0
|
|
20231027,155300,698745710,4230,4230,4230,4230,0
|
|
20231027,155200,698745710,4230,4230,4230,4230,0
|
|
20231027,155100,698745710,4230,4230,4230,4230,0
|
|
20231027,155000,698745710,4230,4230,4230,4230,8000
|
|
20231027,154900,698745710,4230,4230,4230,4230,0
|
|
20231027,154800,698745710,4230,4230,4230,4230,0
|
|
20231027,154700,698745710,4230,4230,4230,4230,0
|
|
20231027,154600,698745710,4230,4230,4230,4230,0
|
|
20231027,154500,698745710,4230,4230,4230,4230,0
|
|
20231027,154400,698745710,4230,4230,4230,4230,0
|
|
20231027,154300,698745710,4230,4230,4230,4230,0
|
|
20231027,154200,698745710,4230,4230,4230,4230,0
|
|
20231027,154100,698745710,4230,4230,4230,4230,0
|
|
20231027,154000,698745710,4230,4230,4230,4230,0
|
|
20231027,153900,698745710,4230,4230,4230,4230,0
|
|
20231027,153800,698745710,4230,4230,4230,4230,0
|
|
20231027,153700,698745710,4230,4230,4230,4230,0
|
|
20231027,153600,698745710,4230,4230,4230,4230,0
|
|
20231027,153500,698745710,4230,4230,4230,4230,0
|
|
20231027,153400,698745710,4230,4230,4230,4230,0
|
|
20231027,153300,698745710,4230,4230,4230,4230,0
|
|
20231027,153200,698745710,4230,4230,4230,4230,0
|
|
20231027,153100,698745710,4230,4230,4230,4230,0
|
|
20231027,153000,698745710,4230,4230,4230,4230,8000
|
|
20231027,152900,664905710,4245,4245,4245,4245,0
|
|
20231027,152800,664905710,4245,4245,4245,4245,0
|
|
20231027,152700,664905710,4245,4245,4245,4245,0
|
|
20231027,152600,664905710,4245,4245,4245,4245,0
|
|
20231027,152500,664905710,4245,4245,4245,4245,0
|
|
20231027,152400,664905710,4245,4245,4245,4245,0
|
|
20231027,152300,664905710,4245,4245,4245,4245,0
|
|
20231027,152200,664905710,4245,4245,4245,4245,0
|
|
20231027,152100,664905710,4245,4245,4245,4245,0
|
|
20231027,152000,664905710,4245,4245,4245,4245,0
|
|
20231027,151900,664905710,4245,4225,4245,4205,420
|
|
20231027,151800,663130345,4225,4240,4240,4200,739
|
|
20231027,151700,660022785,4200,4260,4260,4200,9109
|
|
20231027,151600,621664505,4265,4265,4270,4265,28
|
|
20231027,151500,621545075,4270,4275,4275,4230,1431
|
|
20231027,151400,615466495,4275,4255,4275,4255,374
|
|
20231027,151300,613870405,4250,4260,4260,4250,484
|
|
20231027,151200,611810310,4260,4270,4270,4220,992
|
|
20231027,151100,607594820,4270,4270,4280,4230,6206
|
|
20231027,151000,581270750,4280,4280,4280,4275,141
|
|
20231027,150900,580667425,4280,4280,4280,4250,2014
|
|
20231027,150800,572096930,4280,4275,4280,4270,2415
|
|
20231027,150700,561783695,4280,4285,4285,4270,4953
|
|
20231027,150600,540617925,4285,4285,4285,4285,1
|
|
20231027,150500,540613640,4285,4280,4285,4275,1810
|
|
20231027,150400,532875125,4280,4285,4285,4280,1057
|
|
20231027,150300,528349765,4285,4285,4285,4285,2
|
|
20231027,150200,528341195,4295,4285,4295,4285,5
|
|
20231027,150100,528319740,4295,4295,4295,4295,0
|
|
20231027,150000,528319740,4295,4290,4295,4290,3
|
|
20231027,145900,528306865,4295,4280,4295,4275,402
|
|
20231027,145800,526586690,4280,4295,4295,4275,1183
|
|
20231027,145700,521523310,4290,4290,4295,4290,251
|
|
20231027,145600,520446490,4295,4295,4295,4295,1
|
|
20231027,145500,520442195,4290,4295,4295,4290,23
|
|
20231027,145400,520343470,4300,4300,4300,4300,1
|
|
20231027,145300,520339170,4300,4305,4305,4300,19
|
|
20231027,145200,520257460,4305,4305,4305,4305,1
|
|
20231027,145100,520253155,4305,4305,4305,4305,11
|
|
20231027,145000,520205800,4305,4305,4305,4305,26
|
|
20231027,144900,520093870,4305,4305,4305,4305,1013
|
|
20231027,144800,515732905,4305,4305,4305,4300,212
|
|
20231027,144700,514821045,4305,4300,4305,4300,1545
|
|
20231027,144600,508177525,4300,4290,4300,4290,739
|
|
20231027,144500,505007180,4290,4290,4290,4290,41
|
|
20231027,144400,504831290,4290,4290,4290,4290,98
|
|
20231027,144300,504410870,4290,4290,4290,4290,0
|
|
20231027,144200,504410870,4290,4290,4290,4290,5
|
|
20231027,144100,504389420,4290,4285,4290,4285,29
|
|
20231027,144000,504265140,4285,4280,4285,4280,60
|
|
20231027,143900,504008335,4285,4285,4285,4285,1
|
|
20231027,143800,504004050,4285,4280,4290,4275,762
|
|
20231027,143700,500743140,4280,4280,4280,4280,82
|
|
20231027,143600,500392180,4280,4280,4280,4275,74
|
|
20231027,143500,500075710,4280,4290,4290,4280,671
|
|
20231027,143400,497203445,4290,4290,4290,4290,2
|
|
20231027,143300,497194865,4290,4285,4290,4285,112
|
|
20231027,143200,496714895,4290,4285,4290,4285,689
|
|
20231027,143100,493762520,4285,4285,4285,4275,3185
|
|
20231027,143000,480125980,4290,4290,4290,4290,1
|
|
20231027,142900,480121690,4290,4290,4290,4290,9
|
|
20231027,142800,480083080,4290,4285,4290,4285,646
|
|
20231027,142700,477314940,4290,4300,4300,4290,222
|
|
20231027,142600,476362550,4295,4295,4300,4295,5
|
|
20231027,142500,476341065,4295,4300,4300,4295,3
|
|
20231027,142400,476328175,4290,4295,4295,4290,3
|
|
20231027,142300,476315300,4295,4305,4305,4290,1014
|
|
20231027,142200,471964170,4295,4295,4295,4295,1
|
|
20231027,142100,471959875,4305,4300,4305,4295,4
|
|
20231027,142000,471942680,4295,4295,4295,4295,20
|
|
20231027,141900,471856780,4305,4305,4310,4295,18
|
|
20231027,141800,471779370,4295,4305,4305,4295,21
|
|
20231027,141700,471689165,4295,4305,4310,4295,9
|
|
20231027,141600,471650435,4295,4310,4310,4295,6
|
|
20231027,141500,471624605,4310,4305,4310,4285,2002
|
|
20231027,141400,463040720,4305,4310,4310,4305,2
|
|
20231027,141300,463032105,4310,4300,4310,4295,35
|
|
20231027,141200,462881750,4310,4310,4310,4310,0
|
|
20231027,141100,462881750,4310,4310,4310,4310,11
|
|
20231027,141000,462834340,4310,4295,4310,4295,5
|
|
20231027,140900,462812845,4295,4295,4295,4290,455
|
|
20231027,140800,460860745,4300,4300,4310,4300,107
|
|
20231027,140700,460400635,4310,4310,4310,4310,0
|
|
20231027,140600,460400635,4310,4305,4310,4305,101
|
|
20231027,140500,459965825,4305,4305,4305,4305,101
|
|
20231027,140400,459531020,4310,4310,4310,4310,0
|
|
20231027,140300,459531020,4310,4310,4310,4310,110
|
|
20231027,140200,459056920,4310,4310,4310,4310,0
|
|
20231027,140100,459056920,4310,4310,4310,4310,9
|
|
20231027,140000,459018130,4310,4315,4315,4285,682
|
|
20231027,135900,456092735,4315,4315,4315,4315,1
|
|
20231027,135800,456088420,4315,4315,4315,4315,0
|
|
20231027,135700,456088420,4315,4315,4315,4315,2
|
|
20231027,135600,456079790,4315,4315,4315,4315,31
|
|
20231027,135500,455946025,4315,4315,4315,4285,1595
|
|
20231027,135400,449108015,4320,4315,4320,4280,3001
|
|
20231027,135300,436222085,4310,4320,4320,4310,306
|
|
20231027,135200,434903065,4325,4325,4325,4325,30
|
|
20231027,135100,434773315,4320,4320,4320,4320,6
|
|
20231027,135000,434747395,4320,4320,4320,4320,0
|
|
20231027,134900,434747395,4320,4320,4320,4320,0
|
|
20231027,134800,434747395,4320,4315,4320,4315,91
|
|
20231027,134700,434354285,4320,4320,4320,4320,10
|
|
20231027,134600,434311085,4320,4320,4320,4320,50
|
|
20231027,134500,434095085,4320,4310,4320,4300,154
|
|
20231027,134400,433431945,4320,4315,4320,4300,905
|
|
20231027,134300,429539770,4320,4325,4325,4305,811
|
|
20231027,134200,426048180,4330,4325,4330,4305,101
|
|
20231027,134100,425613300,4300,4340,4340,4300,809
|
|
20231027,134000,422131140,4300,4340,4340,4300,700
|
|
20231027,133900,419117430,4345,4345,4345,4345,20
|
|
20231027,133800,419030530,4345,4310,4345,4300,1406
|
|
20231027,133700,412955380,4325,4310,4325,4310,539
|
|
20231027,133600,410628985,4310,4305,4310,4305,406
|
|
20231027,133500,408879140,4305,4305,4305,4305,295
|
|
20231027,133400,407609165,4305,4310,4310,4305,1000
|
|
20231027,133300,403299665,4315,4315,4315,4315,5
|
|
20231027,133200,403278090,4315,4315,4315,4315,0
|
|
20231027,133100,403278090,4315,4315,4315,4315,53
|
|
20231027,133000,403049395,4310,4310,4310,4310,100
|
|
20231027,132900,402618395,4310,4315,4315,4310,168
|
|
20231027,132800,401893965,4310,4310,4310,4310,460
|
|
20231027,132700,399911365,4305,4305,4305,4305,5
|
|
20231027,132600,399889840,4305,4305,4305,4305,80
|
|
20231027,132500,399545440,4305,4305,4305,4305,0
|
|
20231027,132400,399545440,4305,4305,4305,4305,15
|
|
20231027,132300,399480865,4305,4305,4305,4305,6
|
|
20231027,132200,399455035,4305,4300,4305,4300,299
|
|
20231027,132100,398169325,4300,4300,4300,4300,1005
|
|
20231027,132000,393847825,4305,4290,4305,4290,35
|
|
20231027,131900,393697660,4310,4310,4310,4310,1
|
|
20231027,131800,393693350,4310,4300,4310,4285,471
|
|
20231027,131700,391672010,4300,4300,4300,4300,0
|
|
20231027,131600,391672010,4300,4315,4315,4300,9673
|
|
20231027,131500,350017845,4315,4315,4315,4315,0
|
|
20231027,131400,350017845,4315,4320,4320,4315,591
|
|
20231027,131300,347464740,4320,4350,4350,4320,1008
|
|
20231027,131200,343105585,4350,4350,4350,4350,0
|
|
20231027,131100,343105585,4350,4350,4350,4350,1
|
|
20231027,131000,343101235,4340,4340,4340,4340,1385
|
|
20231027,130900,337090335,4340,4340,4340,4340,4
|
|
20231027,130800,337072975,4340,4340,4340,4340,1
|
|
20231027,130700,337068635,4330,4335,4340,4330,1023
|
|
20231027,130600,332633965,4335,4335,4335,4335,20
|
|
20231027,130500,332547265,4335,4330,4335,4330,315
|
|
20231027,130400,331183280,4330,4330,4330,4330,2
|
|
20231027,130300,331174620,4330,4330,4330,4320,1524
|
|
20231027,130200,324585800,4330,4330,4330,4330,822
|
|
20231027,130100,321026540,4330,4330,4330,4330,2
|
|
20231027,130000,321017880,4335,4335,4335,4335,0
|
|
20231027,125900,321017880,4335,4335,4335,4335,0
|
|
20231027,125800,321017880,4335,4330,4335,4330,3
|
|
20231027,125700,321004885,4340,4340,4340,4340,50
|
|
20231027,125600,320787885,4340,4340,4340,4340,0
|
|
20231027,125500,320787885,4340,4340,4340,4340,0
|
|
20231027,125400,320787885,4340,4340,4340,4320,1605
|
|
20231027,125300,313834130,4340,4340,4340,4340,1
|
|
20231027,125200,313829790,4325,4345,4345,4320,241
|
|
20231027,125100,312787790,4350,4350,4350,4325,124
|
|
20231027,125000,312251375,4350,4330,4350,4325,344
|
|
20231027,124900,310763525,4350,4350,4350,4350,0
|
|
20231027,124800,310763525,4350,4335,4350,4325,1513
|
|
20231027,124700,304217495,4335,4335,4335,4335,0
|
|
20231027,124600,304217495,4335,4335,4335,4335,133
|
|
20231027,124500,303640940,4335,4335,4335,4335,3
|
|
20231027,124400,303627935,4330,4330,4330,4330,112
|
|
20231027,124300,303142975,4335,4335,4335,4335,1
|
|
20231027,124200,303138640,4335,4335,4335,4335,1
|
|
20231027,124100,303134305,4335,4350,4350,4330,525
|
|
20231027,124000,300860900,4355,4355,4355,4355,1
|
|
20231027,123900,300856545,4355,4355,4355,4355,0
|
|
20231027,123800,300856545,4355,4335,4355,4335,41
|
|
20231027,123700,300678410,4335,4355,4355,4335,26
|
|
20231027,123600,300565670,4330,4335,4335,4330,2001
|
|
20231027,123500,291897085,4335,4350,4350,4335,1500
|
|
20231027,123400,285387005,4350,4360,4360,4350,1000
|
|
20231027,123300,281033480,4355,4355,4360,4355,7
|
|
20231027,123200,281002990,4360,4375,4375,4360,248
|
|
20231027,123100,279921305,4375,4375,4375,4375,1
|
|
20231027,123000,279916930,4375,4370,4375,4370,3
|
|
20231027,122900,279903815,4370,4370,4370,4370,31
|
|
20231027,122800,279768345,4375,4375,4375,4375,0
|
|
20231027,122700,279768345,4375,4375,4375,4375,1
|
|
20231027,122600,279763970,4375,4375,4375,4375,0
|
|
20231027,122500,279763970,4375,4375,4375,4375,5
|
|
20231027,122400,279742095,4375,4375,4375,4375,0
|
|
20231027,122300,279742095,4375,4375,4375,4375,0
|
|
20231027,122200,279742095,4375,4375,4375,4375,0
|
|
20231027,122100,279742095,4375,4375,4375,4375,1
|
|
20231027,122000,279737720,4350,4350,4350,4350,0
|
|
20231027,121900,279737720,4350,4360,4360,4350,2422
|
|
20231027,121800,269196290,4360,4380,4380,4360,756
|
|
20231027,121700,265898125,4380,4380,4380,4380,0
|
|
20231027,121600,265898125,4380,4380,4380,4380,0
|
|
20231027,121500,265898125,4380,4380,4380,4380,275
|
|
20231027,121400,264693625,4365,4365,4365,4365,0
|
|
20231027,121300,264693625,4365,4365,4365,4365,0
|
|
20231027,121200,264693625,4365,4365,4365,4365,0
|
|
20231027,121100,264693625,4365,4375,4375,4365,395
|
|
20231027,121000,262969350,4375,4375,4375,4375,0
|
|
20231027,120900,262969350,4375,4375,4375,4375,0
|
|
20231027,120800,262969350,4375,4375,4375,4375,20
|
|
20231027,120700,262881850,4365,4370,4370,4365,100
|
|
20231027,120600,262445020,4375,4385,4385,4375,2764
|
|
20231027,120500,250340840,4385,4390,4390,4385,130
|
|
20231027,120400,249770675,4390,4390,4390,4390,145
|
|
20231027,120300,249134125,4410,4410,4410,4410,0
|
|
20231027,120200,249134125,4410,4410,4410,4410,1
|
|
20231027,120100,249129715,4390,4390,4390,4390,0
|
|
20231027,120000,249129715,4390,4390,4390,4390,0
|
|
20231027,115900,249129715,4390,4390,4390,4390,0
|
|
20231027,115800,249129715,4390,4400,4400,4390,200
|
|
20231027,115700,248251005,4410,4410,4410,4410,174
|
|
20231027,115600,247483665,4410,4410,4410,4400,85
|
|
20231027,115500,247108965,4400,4400,4400,4400,0
|
|
20231027,115400,247108965,4400,4400,4400,4400,1
|
|
20231027,115300,247104565,4395,4400,4400,4395,12
|
|
20231027,115200,247051770,4410,4410,4410,4410,0
|
|
20231027,115100,247051770,4410,4395,4410,4395,8
|
|
20231027,115000,247016595,4395,4395,4395,4395,10
|
|
20231027,114900,246972645,4395,4395,4395,4395,282
|
|
20231027,114800,245733255,4385,4390,4390,4385,1400
|
|
20231027,114700,239591185,4395,4395,4395,4395,19
|
|
20231027,114600,239507680,4395,4395,4395,4395,0
|
|
20231027,114500,239507680,4395,4405,4405,4395,239
|
|
20231027,114400,238455725,4410,4410,4410,4410,0
|
|
20231027,114300,238455725,4410,4410,4410,4410,0
|
|
20231027,114200,238455725,4410,4410,4410,4410,15
|
|
20231027,114100,238389575,4410,4405,4410,4405,10
|
|
20231027,114000,238345500,4405,4405,4405,4405,0
|
|
20231027,113900,238345500,4405,4405,4405,4405,10
|
|
20231027,113800,238301450,4405,4410,4410,4390,1060
|
|
20231027,113700,233641080,4415,4415,4415,4415,35
|
|
20231027,113600,233486555,4420,4420,4420,4420,38
|
|
20231027,113500,233318595,4420,4420,4420,4420,0
|
|
20231027,113400,233318595,4420,4425,4425,4420,35
|
|
20231027,113300,233163795,4430,4430,4430,4430,0
|
|
20231027,113200,233163795,4430,4430,4430,4430,0
|
|
20231027,113100,233163795,4430,4430,4430,4430,0
|
|
20231027,113000,233163795,4430,4430,4430,4430,5
|
|
20231027,112900,233141645,4430,4430,4430,4430,0
|
|
20231027,112800,233141645,4430,4430,4430,4430,0
|
|
20231027,112700,233141645,4430,4430,4430,4430,6
|
|
20231027,112600,233115065,4430,4430,4430,4430,2
|
|
20231027,112500,233106205,4430,4430,4430,4430,27
|
|
20231027,112400,232986595,4430,4430,4430,4430,0
|
|
20231027,112300,232986595,4430,4435,4435,4430,523
|
|
20231027,112200,230667205,4430,4430,4430,4430,0
|
|
20231027,112100,230667205,4430,4430,4430,4430,53
|
|
20231027,112000,230432415,4430,4430,4430,4430,0
|
|
20231027,111900,230432415,4430,4430,4430,4430,10
|
|
20231027,111800,230388115,4430,4430,4430,4430,0
|
|
20231027,111700,230388115,4430,4430,4430,4430,7
|
|
20231027,111600,230357105,4440,4440,4440,4440,0
|
|
20231027,111500,230357105,4440,4440,4440,4440,0
|
|
20231027,111400,230357105,4440,4440,4440,4440,0
|
|
20231027,111300,230357105,4440,4440,4440,4440,0
|
|
20231027,111200,230357105,4440,4440,4440,4440,0
|
|
20231027,111100,230357105,4440,4440,4440,4440,0
|
|
20231027,111000,230357105,4440,4440,4440,4435,13
|
|
20231027,110900,230299435,4445,4445,4445,4445,0
|
|
20231027,110800,230299435,4445,4445,4445,4445,0
|
|
20231027,110700,230299435,4445,4445,4445,4445,0
|
|
20231027,110600,230299435,4445,4445,4445,4445,0
|
|
20231027,110500,230299435,4445,4445,4445,4445,0
|
|
20231027,110400,230299435,4445,4445,4445,4445,0
|
|
20231027,110300,230299435,4445,4445,4445,4445,10
|
|
20231027,110200,230254985,4445,4445,4445,4445,0
|
|
20231027,110100,230254985,4445,4445,4445,4445,0
|
|
20231027,110000,230254985,4445,4445,4445,4445,11
|
|
20231027,105900,230206090,4435,4440,4440,4435,36
|
|
20231027,105800,230046255,4440,4440,4440,4440,3
|
|
20231027,105700,230032935,4445,4440,4445,4440,11
|
|
20231027,105600,229984045,4445,4445,4445,4445,28
|
|
20231027,105500,229859585,4445,4445,4445,4445,0
|
|
20231027,105400,229859585,4445,4445,4445,4445,0
|
|
20231027,105300,229859585,4445,4445,4445,4445,9
|
|
20231027,105200,229819580,4445,4445,4445,4445,1
|
|
20231027,105100,229815135,4445,4445,4445,4445,12
|
|
20231027,105000,229761795,4445,4445,4445,4445,63
|
|
20231027,104900,229481760,4445,4445,4445,4445,41
|
|
20231027,104800,229299515,4445,4445,4445,4445,10
|
|
20231027,104700,229255065,4445,4445,4445,4445,0
|
|
20231027,104600,229255065,4445,4445,4445,4445,37
|
|
20231027,104500,229090600,4445,4445,4445,4445,100
|
|
20231027,104400,228646100,4445,4435,4445,4435,7
|
|
20231027,104300,228614995,4435,4435,4435,4435,0
|
|
20231027,104200,228614995,4435,4415,4435,4415,1066
|
|
20231027,104100,223902825,4415,4410,4415,4410,443
|
|
20231027,104000,221949120,4410,4410,4410,4410,0
|
|
20231027,103900,221949120,4410,4410,4410,4410,0
|
|
20231027,103800,221949120,4410,4410,4410,4410,92
|
|
20231027,103700,221543400,4410,4410,4410,4410,0
|
|
20231027,103600,221543400,4410,4410,4410,4410,152
|
|
20231027,103500,220873080,4410,4415,4415,4410,7
|
|
20231027,103400,220842200,4415,4405,4415,4390,2013
|
|
20231027,103300,212004780,4415,4415,4415,4415,8
|
|
20231027,103200,211969460,4420,4420,4420,4420,0
|
|
20231027,103100,211969460,4420,4420,4420,4420,13
|
|
20231027,103000,211912000,4415,4420,4420,4415,14
|
|
20231027,102900,211850180,4425,4415,4425,4415,15
|
|
20231027,102800,211783925,4425,4410,4425,4410,321
|
|
20231027,102700,210366550,4410,4410,4410,4410,24
|
|
20231027,102600,210260710,4390,4395,4395,4390,400
|
|
20231027,102500,208503995,4410,4410,4410,4410,0
|
|
20231027,102400,208503995,4410,4410,4410,4410,0
|
|
20231027,102300,208503995,4410,4410,4410,4410,0
|
|
20231027,102200,208503995,4410,4410,4410,4410,0
|
|
20231027,102100,208503995,4410,4410,4410,4410,0
|
|
20231027,102000,208503995,4410,4410,4410,4410,1
|
|
20231027,101900,208499585,4380,4410,4410,4380,669
|
|
20231027,101800,205568040,4410,4395,4410,4395,40
|
|
20231027,101700,205391990,4385,4385,4385,4385,0
|
|
20231027,101600,205391990,4385,4380,4385,4380,1841
|
|
20231027,101500,197322030,4375,4375,4375,4375,195
|
|
20231027,101400,196468905,4375,4375,4375,4375,0
|
|
20231027,101300,196468905,4375,4375,4375,4375,50
|
|
20231027,101200,196250155,4375,4375,4375,4375,0
|
|
20231027,101100,196250155,4375,4375,4375,4370,319
|
|
20231027,101000,194854985,4380,4380,4380,4380,0
|
|
20231027,100900,194854985,4380,4360,4380,4360,1603
|
|
20231027,100800,187864325,4360,4360,4360,4355,26
|
|
20231027,100700,187751035,4360,4355,4360,4355,233
|
|
20231027,100600,186736250,4360,4360,4360,4360,4
|
|
20231027,100500,186718810,4360,4360,4360,4360,0
|
|
20231027,100400,186718810,4360,4350,4360,4340,1662
|
|
20231027,100300,179489965,4350,4345,4350,4335,508
|
|
20231027,100200,177285630,4345,4340,4345,4340,106
|
|
20231027,100100,176825360,4340,4340,4340,4340,1
|
|
20231027,100000,176821020,4335,4335,4335,4335,591
|
|
20231027,095900,174259035,4340,4335,4345,4320,4280
|
|
20231027,095800,155714785,4340,4350,4350,4340,380
|
|
20231027,095700,154063335,4350,4350,4350,4350,300
|
|
20231027,095600,152758335,4350,4350,4350,4350,108
|
|
20231027,095500,152288535,4340,4340,4350,4340,46
|
|
20231027,095400,152088880,4340,4350,4350,4340,142
|
|
20231027,095300,151472500,4350,4350,4350,4350,210
|
|
20231027,095200,150559000,4350,4350,4350,4350,6
|
|
20231027,095100,150532900,4345,4330,4345,4330,46
|
|
20231027,095000,150333105,4350,4350,4355,4350,176
|
|
20231027,094900,149567215,4355,4335,4355,4320,1251
|
|
20231027,094800,144158610,4355,4340,4355,4330,305
|
|
20231027,094700,142837440,4355,4345,4355,4345,7
|
|
20231027,094600,142807005,4355,4345,4355,4345,13
|
|
20231027,094500,142750455,4350,4350,4350,4350,0
|
|
20231027,094400,142750455,4350,4350,4350,4340,104
|
|
20231027,094300,142299055,4355,4340,4355,4340,200
|
|
20231027,094200,141429555,4360,4345,4360,4340,127
|
|
20231027,094100,140876990,4360,4355,4380,4345,44
|
|
20231027,094000,140685405,4360,4355,4360,4355,3
|
|
20231027,093900,140672330,4360,4360,4360,4360,54
|
|
20231027,093800,140436890,4360,4360,4360,4360,10
|
|
20231027,093700,140393290,4350,4350,4350,4350,0
|
|
20231027,093600,140393290,4350,4355,4355,4350,12
|
|
20231027,093500,140341080,4360,4360,4360,4360,1
|
|
20231027,093400,140336720,4360,4370,4370,4355,945
|
|
20231027,093300,136212765,4370,4365,4370,4365,21
|
|
20231027,093200,136121015,4360,4365,4370,4360,46
|
|
20231027,093100,135920430,4370,4335,4370,4315,1640
|
|
20231027,093000,128817825,4335,4320,4335,4320,168
|
|
20231027,092900,128091950,4320,4335,4335,4320,1393
|
|
20231027,092800,122063905,4340,4345,4345,4340,1299
|
|
20231027,092700,116426240,4345,4345,4345,4345,2
|
|
20231027,092600,116417550,4360,4360,4360,4360,542
|
|
20231027,092500,114054430,4360,4360,4370,4340,4172
|
|
20231027,092400,95891100,4360,4375,4375,4360,1662
|
|
20231027,092300,88640070,4370,4365,4370,4365,287
|
|
20231027,092200,87386780,4370,4370,4370,4370,447
|
|
20231027,092100,85433390,4370,4380,4380,4360,2254
|
|
20231027,092000,75584350,4385,4400,4400,4385,2567
|
|
20231027,091900,64307360,4405,4415,4415,4405,322
|
|
20231027,091800,62886130,4435,4430,4435,4425,15
|
|
20231027,091700,62819675,4425,4420,4425,4400,553
|
|
20231027,091600,60377465,4420,4435,4435,4420,1442
|
|
20231027,091500,53995100,4435,4435,4440,4435,562
|
|
20231027,091400,51501680,4440,4445,4445,4440,7
|
|
20231027,091300,51470590,4440,4450,4450,4440,304
|
|
20231027,091200,50120610,4465,4460,4465,4450,63
|
|
20231027,091100,49840040,4465,4465,4465,4465,4
|
|
20231027,091000,49822180,4465,4465,4470,4465,10
|
|
20231027,090900,49777525,4465,4465,4465,4465,64
|
|
20231027,090800,49491765,4465,4465,4465,4465,2
|
|
20231027,090700,49482835,4445,4460,4460,4445,300
|
|
20231027,090600,48145000,4445,4460,4460,4445,439
|
|
20231027,090500,46187105,4445,4460,4460,4445,11
|
|
20231027,090400,46138195,4460,4440,4460,4440,250
|
|
20231027,090300,45024195,4440,4440,4440,4440,633
|
|
20231027,090200,42213675,4470,4475,4475,4450,535
|
|
20231027,090100,39830705,4475,4475,4475,4475,65
|
|
20231027,090000,39539830,4475,4400,4475,4400,8965
|